(SSNF) Exchange: OTCMKTS
Data as of April 25, 2024
$29.00 ($0.00) 0.00%
About (SSNF)
DELISTED -
Invest in (SSNF)
Historical Stock Data for (SSNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-03 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-04-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2018-03-27 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 47 |
| 2018-03-26 | $28.50 | $29.00 | $28.50 | $29.00 | $29.00 | 7,448 |
| 2018-03-23 | $29.65 | $29.65 | $29.00 | $29.00 | $29.00 | 300 |
| 2018-03-22 | $29.65 | $29.95 | $29.65 | $29.95 | $29.95 | 1,236 |
| 2018-03-21 | $29.80 | $29.85 | $29.65 | $29.65 | $29.65 | 600 |
| 2018-03-20 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1,300 |
| 2018-03-19 | $29.55 | $29.75 | $29.50 | $29.50 | $29.50 | 2,900 |
| 2018-03-16 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 100 |
| 2018-03-15 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2,000 |
| 2018-03-14 | $29.25 | $29.55 | $29.25 | $29.55 | $29.55 | 5,500 |
| 2018-03-13 | $29.50 | $29.55 | $29.50 | $29.55 | $29.55 | 3,500 |
| 2018-03-12 | $29.36 | $29.50 | $29.36 | $29.50 | $29.50 | 2,800 |
| 2018-03-09 | $28.40 | $29.15 | $28.40 | $29.15 | $29.15 | 11,750 |
| 2018-03-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1,200 |
| 2018-03-07 | $28.25 | $28.55 | $28.25 | $28.50 | $28.50 | 3,167 |
| 2018-03-06 | $28.55 | $28.55 | $28.25 | $28.55 | $28.55 | 2,000 |
| 2018-03-05 | $28.50 | $28.55 | $28.50 | $28.55 | $28.55 | 1,200 |
| 2018-03-02 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 67 |
| 2018-03-01 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 100 |
| 2018-02-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2018-02-27 | $28.70 | $28.80 | $28.70 | $28.80 | $28.80 | 705 |
| 2018-02-26 | $28.65 | $28.75 | $28.25 | $28.75 | $28.75 | 790 |
| 2018-02-23 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 200 |
| 2018-02-22 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 113 |
| 2018-02-21 | $28.75 | $28.75 | $28.65 | $28.69 | $28.69 | 10,928 |
| 2018-02-20 | $29.24 | $29.24 | $29.00 | $29.00 | $29.00 | 400 |
| 2018-02-16 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2018-02-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2018-02-14 | $27.99 | $28.79 | $27.95 | $28.79 | $28.79 | 16,716 |
| 2018-02-13 | $27.95 | $27.95 | $27.91 | $27.91 | $27.91 | 864 |
| 2018-02-12 | $28.25 | $28.25 | $27.91 | $27.91 | $27.91 | 337 |
| 2018-02-09 | $28.55 | $28.55 | $28.40 | $28.40 | $28.40 | 4,300 |
| 2018-02-08 | $28.60 | $28.60 | $28.55 | $28.55 | $28.55 | 350 |
| 2018-02-07 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 100 |
| 2018-02-06 | $29.35 | $29.35 | $28.70 | $28.70 | $28.70 | 200 |
| 2018-02-05 | $29.15 | $29.15 | $28.85 | $28.85 | $28.85 | 600 |
| 2018-02-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2018-02-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2018-01-31 | $29.25 | $29.25 | $29.20 | $29.20 | $29.20 | 1,000 |
| 2018-01-30 | $29.25 | $29.25 | $29.20 | $29.20 | $29.20 | 2,600 |
| 2018-01-29 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 2,600 |
| 2018-01-26 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2018-01-25 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2018-01-24 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 10,500 |
| 2018-01-23 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 4,917 |
| 2018-01-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2018-01-19 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 5,538 |
| 2018-01-18 | $29.45 | $29.45 | $29.07 | $29.07 | $29.07 | 1,144 |
| 2018-01-17 | $29.45 | $29.45 | $29.35 | $29.35 | $29.35 | 32,050 |
| 2018-01-16 | $29.50 | $29.60 | $29.50 | $29.50 | $29.50 | 16,761 |
| 2018-01-12 | $29.50 | $29.50 | $29.49 | $29.50 | $29.50 | 5,559 |
| 2018-01-11 | $29.50 | $29.55 | $29.45 | $29.55 | $29.55 | 12,934 |
| 2018-01-10 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 400 |
| 2018-01-09 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2018-01-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2018-01-05 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2018-01-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2018-01-03 | $29.65 | $29.65 | $29.60 | $29.60 | $29.60 | 3,700 |
| 2018-01-02 | $29.80 | $29.80 | $29.60 | $29.63 | $29.63 | 2,936 |
| 2017-12-29 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 287 |
| 2017-12-28 | $29.70 | $29.95 | $29.70 | $29.95 | $29.95 | 6,156 |
| 2017-12-27 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 900 |
| 2017-12-26 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-12-22 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 100 |
| 2017-12-21 | $29.25 | $29.30 | $29.25 | $29.30 | $29.30 | 2,600 |
| 2017-12-20 | $29.22 | $29.22 | $29.05 | $29.20 | $29.20 | 4,300 |
| 2017-12-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1,591 |
| 2017-12-18 | $29.17 | $29.19 | $29.17 | $29.19 | $29.19 | 466 |
| 2017-12-15 | $29.15 | $29.44 | $29.15 | $29.44 | $29.44 | 9,562 |
| 2017-12-14 | $29.00 | $29.20 | $29.00 | $29.03 | $29.03 | 1,701 |
| 2017-12-13 | $28.94 | $28.94 | $28.90 | $28.90 | $28.90 | 4,040 |
| 2017-12-12 | $28.70 | $28.75 | $28.65 | $28.75 | $28.75 | 4,850 |
| 2017-12-11 | $28.70 | $28.70 | $28.50 | $28.50 | $28.50 | 23,502 |
| 2017-12-08 | $28.44 | $28.90 | $28.44 | $28.71 | $28.71 | 33,102 |
| 2017-12-07 | $28.00 | $28.75 | $27.73 | $28.61 | $28.61 | 114,023 |
| 2017-12-06 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 343 |
| 2017-12-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 800 |
| 2017-12-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2017-11-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 50 |
| 2017-11-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2017-11-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2017-11-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2017-11-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2017-11-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 650 |
| 2017-11-20 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2017-11-17 | $22.31 | $22.36 | $22.31 | $22.36 | $22.36 | 10,200 |
| 2017-11-15 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-14 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-13 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-07 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-10-31 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-10-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-10-27 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 25 |
| 2017-10-26 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-10-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2017-10-24 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 500 |
| 2017-10-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-10-20 | $22.50 | $22.55 | $22.50 | $22.50 | $22.50 | 13,001 |
| 2017-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 178 |
| 2017-10-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 250 |
| 2017-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-10-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-10-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 111 |
| 2017-10-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 850 |
| 2017-10-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 150 |
| 2017-10-04 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 1,282 |
| 2017-10-03 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-09-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2017-09-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 636 |
| 2017-09-12 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-09-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-09-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-09-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-09-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-09-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-08-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-08-30 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-08-29 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2017-08-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 500 |
| 2017-08-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2017-08-24 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2017-08-18 | $22.50 | $22.75 | $22.50 | $22.75 | $22.75 | 300 |
| 2017-08-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-11 | $22.30 | $22.50 | $22.30 | $22.50 | $22.50 | 400 |
| 2017-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-08-09 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2017-08-08 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 8 |
| 2017-08-07 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 350 |
| 2017-08-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-08-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2017-07-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2017-07-19 | $22.45 | $22.50 | $22.45 | $22.50 | $22.50 | 200 |
| 2017-07-18 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2017-07-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 104 |
| 2017-07-14 | $22.00 | $22.45 | $22.00 | $22.45 | $22.45 | 8,243 |
| 2017-07-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 165 |
| 2017-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2017-07-06 | $22.10 | $22.10 | $22.00 | $22.00 | $22.00 | 208 |
| 2017-07-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 50 |
| 2017-07-03 | $21.75 | $21.95 | $21.75 | $21.95 | $21.95 | 967 |
| 2017-06-30 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-06-29 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-06-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 4,708 |
| 2017-06-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 5,500 |
| 2017-06-26 | $21.50 | $21.60 | $21.50 | $21.50 | $21.50 | 7,845 |
| 2017-06-23 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 8,000 |
| 2017-06-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 18,946 |
| 2017-06-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 600 |
| 2017-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2017-06-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 100 |
| 2017-06-16 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2017-06-15 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2017-06-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2017-06-13 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2017-06-12 | $21.25 | $21.25 | $21.08 | $21.15 | $21.15 | 3,900 |
| 2017-06-09 | $21.50 | $21.50 | $21.30 | $21.30 | $21.30 | 200 |
| 2017-06-08 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-06-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-06-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-06-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-06-02 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 0 |
| 2017-06-01 | $21.70 | $21.85 | $21.60 | $21.85 | $21.85 | 1,041 |
| 2017-05-31 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-26 | $21.85 | $21.85 | $21.70 | $21.70 | $21.70 | 600 |
| 2017-05-25 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-24 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2017-05-17 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 125 |
| 2017-05-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2017-05-15 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 343 |
| 2017-05-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2017-05-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 200 |
| 2017-05-10 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 25 |
| 2017-05-09 | $21.40 | $21.55 | $21.40 | $21.55 | $21.55 | 600 |
| 2017-05-08 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1,000 |
| 2017-05-05 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-05-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-05-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-05-02 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-05-01 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-04-28 | $20.90 | $21.20 | $20.90 | $21.20 | $21.20 | 1,600 |
| 2017-04-27 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2017-04-26 | $20.69 | $20.74 | $20.65 | $20.70 | $20.70 | 2,100 |
| 2017-04-25 | $20.60 | $20.60 | $20.58 | $20.60 | $20.60 | 3,900 |
| 2017-04-24 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2017-04-21 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 1,000 |
| 2017-04-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 500 |
| 2017-04-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-10 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-04-07 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 1,000 |
| 2017-04-06 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-04-05 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-04-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-04-03 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-03-31 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-03-30 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2017-03-29 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 500 |
| 2017-03-28 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 1,000 |
| 2017-03-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 100 |
| 2017-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 900 |
| 2017-03-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 100 |
| 2017-03-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2017-03-10 | $19.77 | $19.80 | $19.75 | $19.80 | $19.80 | 2,800 |
| 2017-03-09 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-03-08 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-03-07 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 65 |
| 2017-03-06 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-03-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-03-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-03-01 | $19.77 | $19.77 | $19.75 | $19.77 | $19.77 | 1,900 |
| 2017-02-28 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 100 |
| 2017-02-27 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2017-02-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 500 |
| 2017-02-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2017-02-22 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 500 |
| 2017-02-21 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-16 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 25 |
| 2017-02-15 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 800 |
| 2017-02-14 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 400 |
| 2017-02-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-02-10 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 900 |
| 2017-02-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5 |
| 2017-02-08 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 300 |
| 2017-02-07 | $19.68 | $19.68 | $19.55 | $19.65 | $19.65 | 1,100 |
| 2017-02-06 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-02-03 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-02-02 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-02-01 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-01-31 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-01-30 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-01-27 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-01-26 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2017-01-25 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 100 |
| 2017-01-24 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-23 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-20 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-19 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 1,800 |
| 2017-01-18 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-17 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-13 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2017-01-12 | $19.55 | $19.55 | $19.40 | $19.55 | $19.55 | 700 |
| 2017-01-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2017-01-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 600 |
| 2017-01-09 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-01-06 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-01-05 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-01-04 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2017-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-12-30 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-12-29 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-12-28 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 100 |
| 2016-12-27 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2016-12-23 | $19.52 | $19.55 | $19.52 | $19.55 | $19.55 | 300 |
| 2016-12-22 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-12-21 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-12-20 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-12-19 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-12-16 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 500 |
| 2016-12-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-12-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-12-13 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2016-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 24 |
| 2016-12-09 | $18.98 | $19.00 | $18.98 | $19.00 | $19.00 | 800 |
| 2016-12-08 | $19.18 | $19.18 | $19.09 | $19.09 | $19.09 | 700 |
| 2016-12-07 | $19.30 | $19.30 | $19.18 | $19.20 | $19.20 | 600 |
| 2016-12-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2016-12-05 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 200 |
| 2016-12-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-12-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-23 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-18 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 128 |
| 2016-11-16 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-15 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-14 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-11-10 | $18.68 | $18.75 | $18.68 | $18.75 | $18.75 | 1,200 |
| 2016-11-09 | $18.65 | $18.65 | $18.60 | $18.60 | $18.60 | 13,100 |
| 2016-11-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 9,000 |
| 2016-11-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-11-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-11-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-11-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-11-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-10-31 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 500 |
| 2016-10-28 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-10-27 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-10-26 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2016-10-25 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 2,800 |
| 2016-10-24 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 100 |
| 2016-10-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3,300 |
| 2016-10-20 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 2,000 |
| 2016-10-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2016-10-18 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 2,000 |
| 2016-10-17 | $18.80 | $18.80 | $18.70 | $18.70 | $18.70 | 5,500 |
| 2016-10-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 2,000 |
| 2016-10-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-10-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-10-11 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 1,700 |
| 2016-10-10 | $19.30 | $19.30 | $19.15 | $19.15 | $19.15 | 300 |
| 2016-10-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2016-10-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 3,500 |
| 2016-10-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,700 |
| 2016-10-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2016-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 60 |
| 2016-09-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 89 |
| 2016-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-16 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 600 |
| 2016-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 59 |
| 2016-09-02 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-30 | $20.20 | $20.20 | $20.00 | $20.00 | $20.00 | 1,200 |
| 2016-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-08-26 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 500 |
| 2016-08-25 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-24 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-23 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-22 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-19 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-18 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-17 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2016-08-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 500 |
| 2016-08-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-11 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-09 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-08 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 800 |
| 2016-08-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-08-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 85 |
| 2016-07-29 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-28 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-26 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-25 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2016-07-21 | $19.52 | $19.52 | $19.50 | $19.50 | $19.50 | 2,200 |
| 2016-07-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 1,000 |
| 2016-07-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 2,000 |
| 2016-07-18 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-15 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-14 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-13 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-12 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-11 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-08 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-06 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-05 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-07-01 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 39 |
| 2016-06-30 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 134 |
| 2016-06-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-06-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 90 |
| 2016-06-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 300 |
| 2016-06-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 200 |
| 2016-06-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-06-22 | $19.24 | $19.30 | $19.24 | $19.30 | $19.30 | 3,400 |
| 2016-06-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-14 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,100 |
| 2016-06-13 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2016-06-10 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 200 |
| 2016-06-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 400 |
| 2016-06-08 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 800 |
| 2016-06-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-06 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-06-02 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,300 |
| 2016-06-01 | $19.20 | $19.23 | $19.20 | $19.20 | $19.20 | 2,900 |
| 2016-05-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 200 |
| 2016-05-27 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-05-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-05-25 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 1,300 |
| 2016-05-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 700 |
| 2016-05-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 400 |
| 2016-05-20 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-05-19 | $19.20 | $19.20 | $19.15 | $19.20 | $19.20 | 4,100 |
| 2016-05-18 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2016-05-17 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2016-05-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2016-05-13 | $19.27 | $19.27 | $19.20 | $19.23 | $19.23 | 2,000 |
| 2016-05-12 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-11 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-10 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-09 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-05 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2016-05-04 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 200 |
| 2016-05-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2016-05-02 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 400 |
| 2016-04-29 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-04-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-04-27 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-04-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-04-25 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 0 |
| 2016-04-22 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 100 |
| 2016-04-21 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-20 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-19 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-18 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-13 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2016-04-12 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 900 |
| 2016-04-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2016-04-08 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 2,400 |
| 2016-04-07 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2016-04-06 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 200 |
| 2016-04-05 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 100 |
| 2016-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-04-01 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 100 |
| 2016-03-31 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-30 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 200 |
| 2016-03-29 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-28 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 75 |
| 2016-03-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-21 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-03-15 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 2,100 |
| 2016-03-14 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 500 |
| 2016-03-11 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-03-10 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 200 |
| 2016-03-09 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 300 |
| 2016-03-08 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 0 |
| 2016-03-07 | $19.30 | $19.30 | $19.21 | $19.21 | $19.21 | 300 |
| 2016-03-04 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-03 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-02 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-03-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2016-02-29 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 500 |
| 2016-02-26 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 75 |
| 2016-02-25 | $19.20 | $19.20 | $19.00 | $19.20 | $19.20 | 3,100 |
| 2016-02-24 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 200 |
| 2016-02-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-02-22 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 90 |
| 2016-02-19 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-02-18 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 0 |
| 2016-02-16 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 5,000 |
| 2016-02-12 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 100 |
| 2016-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2016-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 2,000 |
| 2016-02-09 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 1,100 |
| 2016-02-08 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 82 |
| 2016-02-05 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2016-02-04 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 400 |
| 2016-02-03 | $18.45 | $18.55 | $18.45 | $18.55 | $18.55 | 400 |
| 2016-02-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-02-01 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-27 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 18 |
| 2016-01-26 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-25 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-20 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-19 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-13 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-12 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-11 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-07 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2016-01-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 78 |
| 2015-12-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-28 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-24 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-22 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-21 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-18 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-17 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-16 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-15 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2015-12-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 200 |
| 2015-12-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 800 |
| 2015-12-10 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2015-12-09 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 2,100 |
| 2015-12-08 | $18.65 | $18.65 | $18.55 | $18.55 | $18.55 | 2,100 |
| 2015-12-07 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 400 |
| 2015-12-04 | $18.80 | $18.80 | $18.55 | $18.55 | $18.55 | 400 |
| 2015-12-03 | $19.18 | $19.18 | $18.80 | $18.80 | $18.80 | 700 |
| 2015-12-02 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-12-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2015-11-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2015-11-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2015-11-25 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 0 |
| 2015-11-24 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 1 |
| 2015-11-23 | $19.40 | $19.40 | $19.40 | $19.40 | $19.40 | 800 |
| 2015-11-20 | $18.89 | $18.89 | $18.89 | $18.89 | $18.89 | 33,100 |
| 2015-11-19 | $19.00 | $19.00 | $18.89 | $18.89 | $18.89 | 33,100 |
| 2015-11-18 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 100 |
| 2015-11-17 | $19.10 | $19.25 | $19.00 | $19.25 | $19.25 | 2,000 |
| 2015-11-16 | $19.00 | $19.00 | $18.90 | $18.90 | $18.90 | 1,400 |
| 2015-11-13 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 200 |
| 2015-11-12 | $18.90 | $18.90 | $18.75 | $18.75 | $18.75 | 500 |
| 2015-11-11 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2015-11-10 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 700 |
| 2015-11-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,000 |
| 2015-11-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2015-11-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2015-11-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2,600 |
| 2015-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2015-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2015-10-30 | $18.50 | $18.60 | $18.50 | $18.60 | $18.60 | 9,200 |
| 2015-10-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-23 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-22 | $18.20 | $18.50 | $18.20 | $18.50 | $18.50 | 5,400 |
| 2015-10-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2015-10-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 5,800 |
| 2015-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2015-10-16 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 16 |
| 2015-10-15 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2015-10-14 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2015-10-13 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 72 |
| 2015-10-12 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2015-10-09 | $18.10 | $18.10 | $18.04 | $18.04 | $18.04 | 5,900 |
| 2015-10-08 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
| 2015-10-07 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 400 |
| 2015-10-06 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1,800 |
| 2015-10-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 500 |
| 2015-10-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-10-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 120 |
| 2015-09-30 | $17.95 | $18.20 | $17.95 | $18.00 | $18.00 | 21,200 |
| 2015-09-29 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2015-09-28 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 100 |
| 2015-09-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 400 |
| 2015-09-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 100 |
| 2015-09-23 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 300 |
| 2015-09-22 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 800 |
| 2015-09-21 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,300 |
| 2015-09-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 100 |
| 2015-09-17 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2015-09-16 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 0 |
| 2015-09-15 | $18.20 | $18.20 | $18.15 | $18.15 | $18.15 | 800 |
| 2015-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2015-09-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 28 |
| 2015-09-08 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
(SSNF) News Headlines
Recent (SSNF) News
Similar Companies to (SSNF) 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 | -- | -- | -- |