US · ABR

Arbor Realty Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · REIT - Mortgage
Headquarters: Uniondale, NY, US
Website: arbor.com

Price · as of 2026-09-18

$4.30

Market cap 869.47M

Price history

Weekly OHLC price history for ABR, USD per share
Week	Open	High	Low	Close	Volume
Apr 5, 2004 – Apr 8, 2004	$3.01	$3.09	$3.01	$3.06	4,008,700
Apr 12, 2004 – Apr 16, 2004	$3.07	$3.07	$2.90	$2.92	1,279,900
Apr 19, 2004 – Apr 23, 2004	$2.92	$2.96	$2.85	$2.92	168,500
Apr 26, 2004 – Apr 30, 2004	$2.92	$2.99	$2.90	$2.92	157,700
May 3, 2004 – May 7, 2004	$2.92	$3.00	$2.89	$2.89	198,400
May 10, 2004 – May 14, 2004	$2.87	$2.91	$2.82	$2.91	177,800
May 17, 2004 – May 21, 2004	$2.90	$2.90	$2.83	$2.84	149,600
May 24, 2004 – May 28, 2004	$2.84	$2.86	$2.76	$2.84	94,100
May 31, 2004 – Jun 4, 2004	$2.84	$2.90	$2.77	$2.85	111,400
Jun 7, 2004 – Jun 10, 2004	$2.84	$2.97	$2.83	$2.95	433,300
Jun 14, 2004 – Jun 18, 2004	$2.94	$3.14	$2.92	$3.14	440,300
Jun 21, 2004 – Jun 25, 2004	$3.15	$3.15	$2.99	$3.00	364,700
Jun 28, 2004 – Jul 2, 2004	$3.01	$3.05	$2.95	$3.05	194,100
Jul 5, 2004 – Jul 9, 2004	$3.05	$3.08	$3.03	$3.05	141,400
Jul 12, 2004 – Jul 16, 2004	$3.05	$3.07	$2.94	$2.95	138,700
Jul 19, 2004 – Jul 23, 2004	$2.94	$2.98	$2.81	$2.86	81,700
Jul 26, 2004 – Jul 30, 2004	$2.87	$2.96	$2.76	$2.90	762,300
Aug 2, 2004 – Aug 6, 2004	$2.90	$2.96	$2.85	$2.87	1,112,700
Aug 9, 2004 – Aug 13, 2004	$2.88	$3.00	$2.85	$2.96	248,400
Aug 16, 2004 – Aug 20, 2004	$2.96	$3.08	$2.94	$3.07	505,600
Aug 23, 2004 – Aug 27, 2004	$3.08	$3.14	$3.05	$3.13	491,800
Aug 30, 2004 – Sep 3, 2004	$3.12	$3.21	$3.11	$3.17	333,700
Sep 6, 2004 – Sep 10, 2004	$3.17	$3.31	$3.14	$3.27	206,800
Sep 13, 2004 – Sep 17, 2004	$3.28	$3.31	$3.23	$3.24	251,800
Sep 20, 2004 – Sep 24, 2004	$3.23	$3.24	$3.13	$3.20	72,500
Sep 27, 2004 – Oct 1, 2004	$3.20	$3.49	$3.18	$3.49	237,200
Oct 4, 2004 – Oct 8, 2004	$3.53	$3.54	$3.34	$3.38	255,700
Oct 11, 2004 – Oct 15, 2004	$3.39	$3.43	$3.30	$3.34	174,600
Oct 18, 2004 – Oct 22, 2004	$3.32	$3.36	$3.24	$3.24	197,400
Oct 25, 2004 – Oct 29, 2004	$3.21	$3.33	$3.21	$3.25	695,500
Nov 1, 2004 – Nov 5, 2004	$3.30	$3.36	$3.16	$3.17	311,600
Nov 8, 2004 – Nov 12, 2004	$3.15	$3.35	$3.15	$3.34	271,900
Nov 15, 2004 – Nov 19, 2004	$3.34	$3.42	$3.29	$3.39	303,100
Nov 22, 2004 – Nov 26, 2004	$3.40	$3.61	$3.40	$3.60	264,200
Nov 29, 2004 – Dec 3, 2004	$3.59	$3.77	$3.56	$3.70	484,400
Dec 6, 2004 – Dec 10, 2004	$3.71	$3.71	$3.60	$3.67	290,500
Dec 13, 2004 – Dec 17, 2004	$3.68	$3.79	$3.59	$3.78	257,100
Dec 20, 2004 – Dec 23, 2004	$3.78	$3.80	$3.70	$3.79	159,800
Dec 27, 2004 – Dec 31, 2004	$3.80	$3.87	$3.74	$3.82	143,200
Jan 3, 2005 – Jan 7, 2005	$3.82	$3.83	$3.68	$3.73	297,700
Jan 10, 2005 – Jan 14, 2005	$3.75	$3.77	$3.69	$3.73	250,200
Jan 17, 2005 – Jan 21, 2005	$3.74	$3.75	$3.67	$3.73	579,000
Jan 24, 2005 – Jan 28, 2005	$3.75	$3.88	$3.73	$3.80	210,900
Jan 31, 2005 – Feb 4, 2005	$3.82	$3.84	$3.75	$3.80	353,600
Feb 7, 2005 – Feb 11, 2005	$3.81	$3.87	$3.74	$3.87	322,300
Feb 14, 2005 – Feb 18, 2005	$3.89	$4.20	$3.89	$4.15	380,600
Feb 21, 2005 – Feb 25, 2005	$4.15	$4.19	$3.93	$3.95	260,400
Feb 28, 2005 – Mar 4, 2005	$3.97	$4.28	$3.95	$4.24	344,500
Mar 7, 2005 – Mar 11, 2005	$4.25	$4.27	$4.06	$4.14	217,000
Mar 14, 2005 – Mar 18, 2005	$4.13	$4.14	$4.07	$4.08	377,900
Mar 21, 2005 – Mar 24, 2005	$4.08	$4.13	$3.95	$3.97	218,400
Mar 28, 2005 – Apr 1, 2005	$3.97	$3.98	$3.75	$3.92	302,200
Apr 4, 2005 – Apr 8, 2005	$3.92	$4.08	$3.88	$4.01	303,600
Apr 11, 2005 – Apr 15, 2005	$4.01	$4.05	$3.97	$4.01	215,700
Apr 18, 2005 – Apr 22, 2005	$4.02	$4.16	$4.02	$4.13	423,500
Apr 25, 2005 – Apr 29, 2005	$4.14	$4.19	$3.96	$3.97	292,900
May 2, 2005 – May 6, 2005	$3.93	$4.22	$3.93	$4.21	386,300
May 9, 2005 – May 13, 2005	$4.23	$4.32	$4.22	$4.25	313,500
May 16, 2005 – May 20, 2005	$4.27	$4.31	$4.24	$4.28	552,100
May 23, 2005 – May 27, 2005	$4.30	$4.34	$4.28	$4.32	620,200
May 30, 2005 – Jun 3, 2005	$4.32	$4.57	$4.31	$4.43	325,900
Jun 6, 2005 – Jun 10, 2005	$4.46	$4.55	$4.44	$4.49	276,900
Jun 13, 2005 – Jun 17, 2005	$4.52	$4.61	$4.51	$4.60	525,600
Jun 20, 2005 – Jun 24, 2005	$4.64	$4.73	$4.55	$4.60	1,018,300
Jun 27, 2005 – Jul 1, 2005	$4.61	$4.69	$4.56	$4.69	341,400
Jul 4, 2005 – Jul 8, 2005	$4.69	$5.02	$4.69	$4.94	385,100
Jul 11, 2005 – Jul 15, 2005	$4.93	$4.93	$4.73	$4.77	741,800
Jul 18, 2005 – Jul 22, 2005	$4.77	$4.89	$4.74	$4.85	578,000
Jul 25, 2005 – Jul 29, 2005	$4.86	$5.04	$4.80	$4.99	537,500
Aug 1, 2005 – Aug 5, 2005	$5.00	$5.06	$4.43	$4.59	766,200
Aug 8, 2005 – Aug 12, 2005	$4.59	$4.61	$4.33	$4.50	882,900
Aug 15, 2005 – Aug 19, 2005	$4.52	$4.56	$4.43	$4.49	570,400
Aug 22, 2005 – Aug 26, 2005	$4.49	$4.69	$4.48	$4.53	1,010,000
Aug 29, 2005 – Sep 2, 2005	$4.56	$4.75	$4.54	$4.68	557,100
Sep 5, 2005 – Sep 9, 2005	$4.68	$4.82	$4.66	$4.72	605,300
Sep 12, 2005 – Sep 16, 2005	$4.68	$4.80	$4.67	$4.76	595,200
Sep 19, 2005 – Sep 23, 2005	$4.76	$4.81	$4.64	$4.68	584,900
Sep 26, 2005 – Sep 30, 2005	$4.69	$4.76	$4.64	$4.65	387,200
Oct 3, 2005 – Oct 7, 2005	$4.64	$4.87	$4.62	$4.83	635,000
Oct 10, 2005 – Oct 14, 2005	$4.82	$4.86	$4.43	$4.62	782,900
Oct 17, 2005 – Oct 21, 2005	$4.61	$4.65	$4.43	$4.55	719,400
Oct 24, 2005 – Oct 28, 2005	$4.62	$4.71	$4.47	$4.48	491,100
Oct 31, 2005 – Nov 4, 2005	$4.49	$4.69	$4.41	$4.64	369,400
Nov 7, 2005 – Nov 11, 2005	$4.41	$4.76	$4.16	$4.71	1,185,500
Nov 14, 2005 – Nov 18, 2005	$4.73	$4.76	$4.55	$4.64	361,900
Nov 21, 2005 – Nov 25, 2005	$4.60	$4.66	$4.57	$4.66	197,600
Nov 28, 2005 – Dec 2, 2005	$4.66	$4.66	$4.51	$4.61	358,900
Dec 5, 2005 – Dec 9, 2005	$4.58	$4.61	$4.49	$4.52	342,100
Dec 12, 2005 – Dec 16, 2005	$4.53	$4.54	$4.19	$4.28	577,800
Dec 19, 2005 – Dec 23, 2005	$4.28	$4.49	$4.25	$4.49	436,600
Dec 26, 2005 – Dec 30, 2005	$4.48	$4.49	$4.30	$4.39	227,000
Jan 2, 2006 – Jan 6, 2006	$4.42	$4.53	$4.35	$4.51	394,000
Jan 9, 2006 – Jan 13, 2006	$4.50	$4.71	$4.50	$4.58	407,700
Jan 16, 2006 – Jan 20, 2006	$4.59	$4.65	$4.43	$4.55	516,700
Jan 23, 2006 – Jan 27, 2006	$4.55	$4.63	$4.52	$4.56	367,600
Jan 30, 2006 – Feb 3, 2006	$4.58	$4.58	$4.32	$4.34	558,400
Feb 6, 2006 – Feb 10, 2006	$4.36	$4.49	$4.34	$4.44	529,900
Feb 13, 2006 – Feb 17, 2006	$4.44	$4.72	$4.44	$4.69	563,700
Feb 20, 2006 – Feb 24, 2006	$4.71	$4.74	$4.59	$4.60	291,800
Feb 27, 2006 – Mar 3, 2006	$4.61	$4.76	$4.57	$4.59	378,100
Mar 6, 2006 – Mar 10, 2006	$4.47	$4.70	$4.47	$4.65	303,200
Mar 13, 2006 – Mar 17, 2006	$4.66	$4.72	$4.57	$4.66	374,700
Mar 20, 2006 – Mar 24, 2006	$4.65	$4.76	$4.58	$4.72	453,400
Mar 27, 2006 – Mar 31, 2006	$4.73	$4.76	$4.67	$4.70	515,600
Apr 3, 2006 – Apr 7, 2006	$4.70	$4.71	$4.52	$4.54	553,100
Apr 10, 2006 – Apr 13, 2006	$4.53	$4.58	$4.45	$4.46	422,500
Apr 17, 2006 – Apr 21, 2006	$4.46	$4.59	$4.35	$4.52	596,200
Apr 24, 2006 – Apr 28, 2006	$4.60	$4.66	$4.46	$4.64	682,100
May 1, 2006 – May 5, 2006	$4.61	$4.65	$4.40	$4.54	407,200
May 8, 2006 – May 12, 2006	$4.54	$4.56	$4.34	$4.38	631,800
May 15, 2006 – May 19, 2006	$4.38	$4.40	$4.24	$4.28	863,200
May 22, 2006 – May 26, 2006	$4.28	$4.43	$4.18	$4.35	1,181,000
May 29, 2006 – Jun 2, 2006	$4.34	$4.44	$4.27	$4.40	524,900
Jun 5, 2006 – Jun 9, 2006	$4.40	$4.47	$4.27	$4.30	786,100
Jun 12, 2006 – Jun 16, 2006	$4.29	$4.37	$4.16	$4.26	913,600
Jun 19, 2006 – Jun 23, 2006	$4.26	$4.36	$4.19	$4.35	553,200
Jun 26, 2006 – Jun 30, 2006	$4.37	$4.48	$4.29	$4.48	477,100
Jul 3, 2006 – Jul 7, 2006	$4.48	$4.56	$4.44	$4.50	320,500
Jul 10, 2006 – Jul 14, 2006	$4.48	$4.55	$4.45	$4.48	376,000
Jul 17, 2006 – Jul 21, 2006	$4.53	$4.65	$4.45	$4.54	357,200
Jul 24, 2006 – Jul 28, 2006	$4.57	$4.63	$4.28	$4.57	587,400
Jul 31, 2006 – Aug 4, 2006	$4.56	$4.70	$4.54	$4.69	517,000
Aug 7, 2006 – Aug 11, 2006	$4.69	$4.69	$4.41	$4.47	384,300
Aug 14, 2006 – Aug 18, 2006	$4.50	$4.64	$4.46	$4.61	356,600
Aug 21, 2006 – Aug 25, 2006	$4.53	$4.63	$4.51	$4.58	341,300
Aug 28, 2006 – Sep 1, 2006	$4.55	$4.67	$4.53	$4.59	431,100
Sep 4, 2006 – Sep 8, 2006	$4.58	$4.64	$4.53	$4.57	262,000
Sep 11, 2006 – Sep 15, 2006	$4.56	$4.73	$4.53	$4.73	337,800
Sep 18, 2006 – Sep 22, 2006	$4.70	$4.75	$4.64	$4.71	282,500
Sep 25, 2006 – Sep 29, 2006	$4.71	$4.77	$4.66	$4.68	507,900
Oct 2, 2006 – Oct 6, 2006	$4.68	$4.79	$4.47	$4.76	460,200
Oct 9, 2006 – Oct 13, 2006	$4.74	$4.97	$4.72	$4.95	316,300
Oct 16, 2006 – Oct 20, 2006	$4.96	$5.02	$4.84	$5.00	273,700
Oct 23, 2006 – Oct 27, 2006	$4.98	$5.12	$4.96	$5.07	283,300
Oct 30, 2006 – Nov 3, 2006	$5.09	$5.21	$5.06	$5.15	539,000
Nov 6, 2006 – Nov 10, 2006	$5.15	$5.26	$5.08	$5.23	595,200
Nov 13, 2006 – Nov 17, 2006	$5.23	$5.39	$5.22	$5.37	404,700
Nov 20, 2006 – Nov 24, 2006	$5.36	$5.38	$5.23	$5.37	411,000
Nov 27, 2006 – Dec 1, 2006	$5.36	$5.37	$5.24	$5.28	680,500
Dec 4, 2006 – Dec 8, 2006	$5.30	$5.53	$5.30	$5.36	452,100
Dec 11, 2006 – Dec 15, 2006	$5.37	$5.47	$5.23	$5.23	355,900
Dec 18, 2006 – Dec 22, 2006	$5.22	$5.53	$5.22	$5.41	433,300
Dec 25, 2006 – Dec 29, 2006	$5.41	$5.71	$5.41	$5.62	478,500
Jan 1, 2007 – Jan 5, 2007	$5.66	$5.70	$5.48	$5.52	233,300
Jan 8, 2007 – Jan 12, 2007	$5.52	$5.74	$5.49	$5.68	898,400
Jan 15, 2007 – Jan 19, 2007	$5.68	$5.84	$5.60	$5.82	674,100
Jan 22, 2007 – Jan 26, 2007	$5.81	$5.89	$5.76	$5.83	492,500
Jan 29, 2007 – Feb 2, 2007	$5.85	$6.10	$5.83	$6.05	386,700
Feb 5, 2007 – Feb 9, 2007	$6.03	$6.34	$5.98	$6.20	1,267,900
Feb 12, 2007 – Feb 16, 2007	$6.23	$6.55	$5.98	$6.49	901,700
Feb 19, 2007 – Feb 23, 2007	$6.48	$6.56	$6.30	$6.30	869,000
Feb 26, 2007 – Mar 2, 2007	$6.29	$6.29	$5.66	$5.66	1,341,000
Mar 5, 2007 – Mar 9, 2007	$5.52	$5.84	$5.34	$5.72	1,159,800
Mar 12, 2007 – Mar 16, 2007	$5.75	$5.83	$5.35	$5.65	719,400
Mar 19, 2007 – Mar 23, 2007	$5.69	$5.85	$5.64	$5.82	511,600
Mar 26, 2007 – Mar 30, 2007	$5.82	$5.90	$5.66	$5.80	563,800
Apr 2, 2007 – Apr 5, 2007	$5.79	$5.80	$5.63	$5.70	337,100
Apr 9, 2007 – Apr 13, 2007	$5.70	$5.94	$5.65	$5.90	565,800
Apr 16, 2007 – Apr 20, 2007	$5.94	$6.11	$5.94	$6.07	439,200
Apr 23, 2007 – Apr 27, 2007	$6.03	$6.12	$5.98	$6.02	287,100
Apr 30, 2007 – May 4, 2007	$6.02	$6.08	$5.81	$5.85	359,400
May 7, 2007 – May 11, 2007	$5.88	$5.95	$5.59	$5.70	670,200
May 14, 2007 – May 18, 2007	$5.73	$5.74	$5.18	$5.36	772,600
May 21, 2007 – May 25, 2007	$5.31	$5.64	$5.31	$5.43	494,200
May 28, 2007 – Jun 1, 2007	$5.48	$5.69	$5.42	$5.61	769,800
Jun 4, 2007 – Jun 8, 2007	$5.61	$5.68	$5.34	$5.39	1,357,400
Jun 11, 2007 – Jun 15, 2007	$5.38	$5.40	$5.24	$5.37	1,426,000
Jun 18, 2007 – Jun 22, 2007	$5.38	$5.41	$4.94	$5.08	1,049,700
Jun 25, 2007 – Jun 29, 2007	$5.05	$5.15	$4.97	$5.02	838,300
Jul 2, 2007 – Jul 6, 2007	$5.03	$5.15	$4.97	$5.07	587,500
Jul 9, 2007 – Jul 13, 2007	$5.07	$5.12	$4.82	$4.91	811,900
Jul 16, 2007 – Jul 20, 2007	$4.91	$4.98	$4.68	$4.72	933,300
Jul 23, 2007 – Jul 27, 2007	$4.75	$4.80	$4.19	$4.23	1,962,100
Jul 30, 2007 – Aug 3, 2007	$4.24	$4.24	$3.26	$3.73	3,820,600
Aug 6, 2007 – Aug 10, 2007	$3.76	$4.29	$3.45	$3.59	3,081,400
Aug 13, 2007 – Aug 17, 2007	$3.69	$4.25	$2.80	$3.84	4,100,000
Aug 20, 2007 – Aug 24, 2007	$3.83	$4.12	$3.75	$3.94	1,590,400
Aug 27, 2007 – Aug 31, 2007	$3.92	$4.04	$3.73	$4.03	951,800
Sep 3, 2007 – Sep 7, 2007	$4.05	$4.16	$3.66	$3.77	782,700
Sep 10, 2007 – Sep 14, 2007	$3.77	$4.02	$3.54	$4.01	806,000
Sep 17, 2007 – Sep 21, 2007	$4.02	$4.42	$3.83	$4.03	1,278,000
Sep 24, 2007 – Sep 28, 2007	$4.04	$4.05	$3.79	$3.80	768,800
Oct 1, 2007 – Oct 5, 2007	$3.84	$4.28	$3.81	$4.08	954,800
Oct 8, 2007 – Oct 12, 2007	$4.12	$4.16	$3.80	$3.84	1,164,200
Oct 15, 2007 – Oct 19, 2007	$3.85	$3.88	$3.60	$3.63	1,478,100
Oct 22, 2007 – Oct 26, 2007	$3.62	$3.86	$3.58	$3.77	1,195,900
Oct 29, 2007 – Nov 2, 2007	$3.79	$3.86	$3.33	$3.34	1,814,200
Nov 5, 2007 – Nov 9, 2007	$3.29	$3.71	$3.26	$3.59	2,713,400
Nov 12, 2007 – Nov 16, 2007	$3.63	$3.90	$3.54	$3.65	1,944,400
Nov 19, 2007 – Nov 23, 2007	$3.65	$3.67	$3.37	$3.57	800,000
Nov 26, 2007 – Nov 30, 2007	$3.62	$3.68	$3.33	$3.56	1,625,200
Dec 3, 2007 – Dec 7, 2007	$3.55	$3.77	$3.52	$3.70	1,271,000
Dec 10, 2007 – Dec 14, 2007	$3.77	$4.00	$3.58	$3.61	1,372,900
Dec 17, 2007 – Dec 21, 2007	$3.64	$3.64	$3.42	$3.58	1,522,600
Dec 24, 2007 – Dec 28, 2007	$3.59	$3.78	$3.40	$3.42	966,600
Dec 31, 2007 – Jan 4, 2008	$3.41	$3.48	$3.32	$3.34	1,743,000
Jan 7, 2008 – Jan 11, 2008	$3.33	$3.38	$2.80	$3.15	3,153,100
Jan 14, 2008 – Jan 18, 2008	$3.19	$3.45	$3.04	$3.13	1,629,000
Jan 21, 2008 – Jan 25, 2008	$2.94	$3.67	$2.94	$3.57	1,313,800
Jan 28, 2008 – Feb 1, 2008	$3.64	$3.91	$3.54	$3.87	3,114,200
Feb 4, 2008 – Feb 8, 2008	$3.91	$3.91	$3.55	$3.60	2,208,400
Feb 11, 2008 – Feb 15, 2008	$3.61	$3.70	$3.36	$3.43	2,334,500
Feb 18, 2008 – Feb 22, 2008	$3.45	$3.52	$3.30	$3.47	1,614,900
Feb 25, 2008 – Feb 29, 2008	$3.49	$3.71	$3.43	$3.47	1,073,600
Mar 3, 2008 – Mar 7, 2008	$3.45	$3.48	$2.94	$2.97	3,189,800
Mar 10, 2008 – Mar 14, 2008	$2.98	$3.36	$2.97	$3.24	1,143,100
Mar 17, 2008 – Mar 20, 2008	$3.15	$3.65	$3.07	$3.62	1,280,700
Mar 24, 2008 – Mar 28, 2008	$3.66	$3.72	$3.22	$3.25	968,800
Mar 31, 2008 – Apr 4, 2008	$3.27	$3.56	$3.25	$3.55	787,100
Apr 7, 2008 – Apr 11, 2008	$3.62	$3.92	$3.40	$3.41	1,203,800
Apr 14, 2008 – Apr 18, 2008	$3.42	$3.78	$3.42	$3.72	638,000
Apr 21, 2008 – Apr 25, 2008	$3.70	$3.78	$3.57	$3.73	517,300
Apr 28, 2008 – May 2, 2008	$3.72	$3.88	$3.56	$3.71	906,000
May 5, 2008 – May 9, 2008	$3.73	$3.73	$3.51	$3.60	1,220,200
May 12, 2008 – May 16, 2008	$3.67	$3.76	$3.49	$3.52	1,508,100
May 19, 2008 – May 23, 2008	$3.47	$3.60	$3.23	$3.26	1,897,400
May 26, 2008 – May 30, 2008	$3.28	$3.35	$3.11	$3.15	1,464,800
Jun 2, 2008 – Jun 6, 2008	$3.17	$3.19	$3.07	$3.07	1,195,200
Jun 9, 2008 – Jun 13, 2008	$3.12	$3.12	$2.38	$2.65	4,221,800
Jun 16, 2008 – Jun 20, 2008	$2.67	$2.78	$2.29	$2.31	1,956,700
Jun 23, 2008 – Jun 27, 2008	$2.32	$2.46	$2.13	$2.19	2,774,700
Jun 30, 2008 – Jul 3, 2008	$2.22	$2.22	$1.76	$1.78	1,685,700
Jul 7, 2008 – Jul 11, 2008	$1.79	$2.16	$1.78	$1.89	1,283,200
Jul 14, 2008 – Jul 18, 2008	$1.93	$2.39	$1.79	$2.08	1,280,300
Jul 21, 2008 – Jul 25, 2008	$2.12	$2.80	$2.12	$2.42	1,567,600
Jul 28, 2008 – Aug 1, 2008	$2.39	$2.76	$2.39	$2.45	1,376,700
Aug 4, 2008 – Aug 8, 2008	$2.46	$2.61	$2.32	$2.48	1,528,700
Aug 11, 2008 – Aug 15, 2008	$2.46	$2.69	$2.26	$2.34	2,011,400
Aug 18, 2008 – Aug 22, 2008	$2.38	$2.52	$2.25	$2.27	1,400,600
Aug 25, 2008 – Aug 29, 2008	$2.31	$2.31	$2.01	$2.08	1,377,700
Sep 1, 2008 – Sep 5, 2008	$2.18	$2.24	$2.08	$2.15	805,600
Sep 8, 2008 – Sep 12, 2008	$2.33	$2.33	$1.93	$2.02	1,014,500
Sep 15, 2008 – Sep 19, 2008	$1.95	$2.77	$1.77	$2.46	2,400,700
Sep 22, 2008 – Sep 26, 2008	$2.50	$2.50	$2.09	$2.40	715,900
Sep 29, 2008 – Oct 3, 2008	$2.40	$2.50	$2.19	$2.27	870,900
Oct 6, 2008 – Oct 10, 2008	$2.17	$2.20	$0.96	$1.24	2,084,300
Oct 13, 2008 – Oct 17, 2008	$1.77	$1.77	$1.11	$1.24	1,226,700
Oct 20, 2008 – Oct 24, 2008	$1.37	$1.48	$0.95	$1.00	1,420,200
Oct 27, 2008 – Oct 31, 2008	$1.00	$1.05	$0.68	$0.85	2,688,900
Nov 3, 2008 – Nov 7, 2008	$0.95	$1.36	$0.90	$1.04	2,536,000
Nov 10, 2008 – Nov 14, 2008	$1.06	$1.16	$0.81	$0.98	1,854,600
Nov 17, 2008 – Nov 21, 2008	$0.95	$1.04	$0.44	$0.47	2,097,500
Nov 24, 2008 – Nov 28, 2008	$0.48	$0.70	$0.45	$0.68	973,900
Dec 1, 2008 – Dec 5, 2008	$0.70	$0.77	$0.56	$0.63	838,700
Dec 8, 2008 – Dec 12, 2008	$0.67	$0.69	$0.56	$0.62	719,500
Dec 15, 2008 – Dec 19, 2008	$0.61	$0.80	$0.57	$0.76	968,900
Dec 22, 2008 – Dec 26, 2008	$0.80	$0.83	$0.71	$0.74	510,000
Dec 29, 2008 – Jan 2, 2009	$0.74	$0.81	$0.59	$0.79	1,015,200
Jan 5, 2009 – Jan 9, 2009	$0.78	$0.88	$0.70	$0.72	940,400
Jan 12, 2009 – Jan 16, 2009	$0.72	$0.83	$0.66	$0.67	788,500
Jan 19, 2009 – Jan 23, 2009	$0.71	$0.71	$0.53	$0.54	457,600
Jan 26, 2009 – Jan 30, 2009	$0.54	$0.65	$0.44	$0.45	1,091,900
Feb 2, 2009 – Feb 6, 2009	$0.47	$0.47	$0.37	$0.40	676,800
Feb 9, 2009 – Feb 13, 2009	$0.41	$0.45	$0.37	$0.38	477,600
Feb 16, 2009 – Feb 20, 2009	$0.38	$0.40	$0.21	$0.22	1,261,900
Feb 23, 2009 – Feb 27, 2009	$0.24	$0.25	$0.15	$0.15	1,510,500
Mar 2, 2009 – Mar 6, 2009	$0.15	$0.20	$0.14	$0.16	759,900
Mar 9, 2009 – Mar 13, 2009	$0.15	$0.35	$0.15	$0.31	756,600
Mar 16, 2009 – Mar 20, 2009	$0.33	$0.34	$0.24	$0.25	960,700
Mar 23, 2009 – Mar 27, 2009	$0.31	$0.32	$0.22	$0.23	787,300
Mar 30, 2009 – Apr 3, 2009	$0.23	$0.24	$0.17	$0.22	1,043,500
Apr 6, 2009 – Apr 9, 2009	$0.23	$0.25	$0.20	$0.25	704,900
Apr 13, 2009 – Apr 17, 2009	$0.24	$0.34	$0.24	$0.33	1,707,300
Apr 20, 2009 – Apr 24, 2009	$0.32	$0.42	$0.31	$0.37	945,000
Apr 27, 2009 – May 1, 2009	$0.37	$0.84	$0.37	$0.81	2,552,500
May 4, 2009 – May 8, 2009	$0.87	$1.06	$0.56	$0.60	3,919,100
May 11, 2009 – May 15, 2009	$0.60	$0.65	$0.41	$0.43	1,562,100
May 18, 2009 – May 22, 2009	$0.50	$0.59	$0.43	$0.45	1,485,000
May 25, 2009 – May 29, 2009	$0.45	$0.49	$0.39	$0.39	1,235,100
Jun 1, 2009 – Jun 5, 2009	$0.40	$0.46	$0.40	$0.44	1,051,700
Jun 8, 2009 – Jun 12, 2009	$0.44	$0.62	$0.40	$0.56	2,369,100
Jun 15, 2009 – Jun 19, 2009	$0.54	$0.55	$0.45	$0.50	1,140,800
Jun 22, 2009 – Jun 26, 2009	$0.50	$0.51	$0.41	$0.42	2,834,100
Jun 29, 2009 – Jul 2, 2009	$0.43	$0.51	$0.41	$0.43	1,499,700
Jul 6, 2009 – Jul 10, 2009	$0.44	$0.44	$0.38	$0.38	575,500
Jul 13, 2009 – Jul 17, 2009	$0.38	$0.45	$0.38	$0.43	908,500
Jul 20, 2009 – Jul 24, 2009	$0.43	$0.44	$0.38	$0.41	497,600
Jul 27, 2009 – Jul 31, 2009	$0.41	$0.50	$0.41	$0.45	1,130,800
Aug 3, 2009 – Aug 7, 2009	$0.46	$0.57	$0.43	$0.51	2,632,600
Aug 10, 2009 – Aug 14, 2009	$0.50	$0.57	$0.48	$0.49	1,166,100
Aug 17, 2009 – Aug 21, 2009	$0.47	$0.49	$0.44	$0.45	554,500
Aug 24, 2009 – Aug 28, 2009	$0.45	$0.56	$0.45	$0.52	1,519,400
Aug 31, 2009 – Sep 4, 2009	$0.52	$0.52	$0.45	$0.47	767,900
Sep 7, 2009 – Sep 11, 2009	$0.48	$0.49	$0.46	$0.47	470,700
Sep 14, 2009 – Sep 18, 2009	$0.47	$0.69	$0.46	$0.67	2,810,000
Sep 21, 2009 – Sep 25, 2009	$0.68	$0.90	$0.62	$0.69	4,374,800
Sep 28, 2009 – Oct 2, 2009	$0.70	$0.78	$0.64	$0.69	1,097,300
Oct 5, 2009 – Oct 9, 2009	$0.67	$0.74	$0.64	$0.70	908,300
Oct 12, 2009 – Oct 16, 2009	$0.71	$0.71	$0.62	$0.66	1,168,600
Oct 19, 2009 – Oct 23, 2009	$0.65	$0.68	$0.58	$0.61	665,300
Oct 26, 2009 – Oct 30, 2009	$0.60	$0.61	$0.46	$0.50	881,000
Nov 2, 2009 – Nov 6, 2009	$0.51	$0.56	$0.43	$0.47	735,400
Nov 9, 2009 – Nov 13, 2009	$0.47	$0.52	$0.46	$0.49	481,200
Nov 16, 2009 – Nov 20, 2009	$0.49	$0.51	$0.44	$0.46	542,800
Nov 23, 2009 – Nov 27, 2009	$0.46	$0.48	$0.44	$0.45	416,300
Nov 30, 2009 – Dec 4, 2009	$0.45	$0.46	$0.42	$0.43	522,800
Dec 7, 2009 – Dec 11, 2009	$0.43	$0.49	$0.43	$0.44	791,900
Dec 14, 2009 – Dec 18, 2009	$0.44	$0.46	$0.42	$0.42	382,100
Dec 21, 2009 – Dec 24, 2009	$0.42	$0.49	$0.41	$0.49	664,400
Dec 28, 2009 – Dec 31, 2009	$0.49	$0.50	$0.46	$0.50	790,300
Jan 4, 2010 – Jan 8, 2010	$0.49	$0.60	$0.47	$0.58	1,062,600
Jan 11, 2010 – Jan 15, 2010	$0.58	$0.61	$0.56	$0.61	673,900
Jan 18, 2010 – Jan 22, 2010	$0.60	$0.61	$0.56	$0.56	381,200
Jan 25, 2010 – Jan 29, 2010	$0.56	$0.58	$0.49	$0.50	449,400
Feb 1, 2010 – Feb 5, 2010	$0.51	$0.59	$0.49	$0.54	715,000
Feb 8, 2010 – Feb 12, 2010	$0.55	$0.58	$0.52	$0.58	270,300
Feb 15, 2010 – Feb 19, 2010	$0.57	$0.63	$0.56	$0.61	511,000
Feb 22, 2010 – Feb 26, 2010	$0.62	$0.63	$0.53	$0.57	718,300
Mar 1, 2010 – Mar 5, 2010	$0.56	$0.65	$0.55	$0.64	743,300
Mar 8, 2010 – Mar 12, 2010	$0.63	$0.75	$0.62	$0.74	1,006,600
Mar 15, 2010 – Mar 19, 2010	$0.74	$0.78	$0.65	$0.65	1,006,500
Mar 22, 2010 – Mar 26, 2010	$0.65	$0.85	$0.64	$0.83	1,498,600
Mar 29, 2010 – Apr 1, 2010	$0.84	$0.88	$0.80	$0.86	610,900
Apr 5, 2010 – Apr 9, 2010	$0.87	$1.20	$0.85	$1.10	2,445,300
Apr 12, 2010 – Apr 16, 2010	$1.13	$1.17	$0.95	$0.97	1,335,100
Apr 19, 2010 – Apr 23, 2010	$0.98	$1.16	$0.89	$1.10	1,571,400
Apr 26, 2010 – Apr 30, 2010	$1.10	$1.15	$0.96	$1.02	1,088,900
May 3, 2010 – May 7, 2010	$1.03	$1.09	$0.84	$0.95	1,295,900
May 10, 2010 – May 14, 2010	$1.00	$1.10	$0.98	$1.01	699,400
May 17, 2010 – May 21, 2010	$1.00	$1.06	$0.78	$0.81	1,133,100
May 24, 2010 – May 28, 2010	$0.81	$0.94	$0.79	$0.93	541,400
May 31, 2010 – Jun 4, 2010	$0.93	$1.01	$0.83	$1.01	715,100
Jun 7, 2010 – Jun 11, 2010	$1.03	$1.16	$1.01	$1.15	1,348,500
Jun 14, 2010 – Jun 18, 2010	$1.15	$1.34	$1.11	$1.32	1,502,300
Jun 21, 2010 – Jun 25, 2010	$1.35	$1.41	$1.20	$1.33	1,088,800
Jun 28, 2010 – Jul 2, 2010	$1.31	$1.33	$1.14	$1.16	584,300
Jul 5, 2010 – Jul 9, 2010	$1.18	$1.34	$1.12	$1.32	594,900
Jul 12, 2010 – Jul 16, 2010	$1.32	$1.58	$1.32	$1.42	1,210,400
Jul 19, 2010 – Jul 23, 2010	$1.41	$1.57	$1.36	$1.54	819,000
Jul 26, 2010 – Jul 30, 2010	$1.56	$1.57	$1.44	$1.55	509,200
Aug 2, 2010 – Aug 6, 2010	$1.55	$1.55	$1.40	$1.46	433,200
Aug 9, 2010 – Aug 13, 2010	$1.46	$1.48	$1.22	$1.26	465,100
Aug 16, 2010 – Aug 20, 2010	$1.25	$1.32	$1.19	$1.24	281,300
Aug 23, 2010 – Aug 27, 2010	$1.24	$1.25	$1.13	$1.20	286,400
Aug 30, 2010 – Sep 3, 2010	$1.21	$1.24	$1.12	$1.19	258,700
Sep 6, 2010 – Sep 10, 2010	$1.18	$1.18	$1.11	$1.15	221,000
Sep 13, 2010 – Sep 17, 2010	$1.16	$1.24	$1.11	$1.21	307,600
Sep 20, 2010 – Sep 24, 2010	$1.21	$1.28	$1.21	$1.25	372,200
Sep 27, 2010 – Oct 1, 2010	$1.23	$1.27	$1.19	$1.26	243,800
Oct 4, 2010 – Oct 8, 2010	$1.25	$1.36	$1.23	$1.36	440,000
Oct 11, 2010 – Oct 15, 2010	$1.37	$1.42	$1.27	$1.35	305,500
Oct 18, 2010 – Oct 22, 2010	$1.35	$1.37	$1.29	$1.32	216,100
Oct 25, 2010 – Oct 29, 2010	$1.33	$1.36	$1.29	$1.33	247,300
Nov 1, 2010 – Nov 5, 2010	$1.33	$1.38	$1.31	$1.36	292,900
Nov 8, 2010 – Nov 12, 2010	$1.36	$1.45	$1.32	$1.36	236,100
Nov 15, 2010 – Nov 19, 2010	$1.36	$1.42	$1.28	$1.36	222,400
Nov 22, 2010 – Nov 26, 2010	$1.36	$1.42	$1.31	$1.33	135,000
Nov 29, 2010 – Dec 3, 2010	$1.33	$1.35	$1.27	$1.34	215,800
Dec 6, 2010 – Dec 10, 2010	$1.33	$1.48	$1.32	$1.36	324,200
Dec 13, 2010 – Dec 17, 2010	$1.36	$1.38	$1.29	$1.38	412,700
Dec 20, 2010 – Dec 23, 2010	$1.38	$1.47	$1.33	$1.45	347,400
Dec 27, 2010 – Dec 31, 2010	$1.44	$1.52	$1.44	$1.49	214,200
Jan 3, 2011 – Jan 7, 2011	$1.51	$1.51	$1.42	$1.47	193,000
Jan 10, 2011 – Jan 14, 2011	$1.46	$1.51	$1.43	$1.50	136,500
Jan 17, 2011 – Jan 21, 2011	$1.49	$1.51	$1.43	$1.43	117,800
Jan 24, 2011 – Jan 28, 2011	$1.42	$1.57	$1.41	$1.49	261,400
Jan 31, 2011 – Feb 4, 2011	$1.49	$1.55	$1.44	$1.50	148,200
Feb 7, 2011 – Feb 11, 2011	$1.50	$1.69	$1.50	$1.67	331,800
Feb 14, 2011 – Feb 18, 2011	$1.66	$1.67	$1.61	$1.63	145,300
Feb 21, 2011 – Feb 25, 2011	$1.63	$1.72	$1.52	$1.68	346,600
Feb 28, 2011 – Mar 4, 2011	$1.68	$1.88	$1.51	$1.63	833,300
Mar 7, 2011 – Mar 11, 2011	$1.63	$1.63	$1.42	$1.48	514,000
Mar 14, 2011 – Mar 18, 2011	$1.47	$1.49	$1.38	$1.41	442,200
Mar 21, 2011 – Mar 25, 2011	$1.43	$1.48	$1.40	$1.42	178,500
Mar 28, 2011 – Apr 1, 2011	$1.41	$1.44	$1.39	$1.39	209,600
Apr 4, 2011 – Apr 8, 2011	$1.40	$1.43	$1.36	$1.37	225,100
Apr 11, 2011 – Apr 15, 2011	$1.37	$1.38	$1.32	$1.33	208,500
Apr 18, 2011 – Apr 21, 2011	$1.32	$1.33	$1.27	$1.28	245,800
Apr 25, 2011 – Apr 29, 2011	$1.28	$1.35	$1.26	$1.32	206,100
May 2, 2011 – May 6, 2011	$1.32	$1.32	$1.24	$1.28	414,100
May 9, 2011 – May 13, 2011	$1.29	$1.37	$1.26	$1.28	321,000
May 16, 2011 – May 20, 2011	$1.28	$1.29	$1.23	$1.24	235,400
May 23, 2011 – May 27, 2011	$1.22	$1.30	$1.20	$1.26	184,600
May 30, 2011 – Jun 3, 2011	$1.27	$1.28	$1.20	$1.26	131,700
Jun 6, 2011 – Jun 10, 2011	$1.26	$1.33	$1.21	$1.31	261,300
Jun 13, 2011 – Jun 17, 2011	$1.31	$1.31	$0.98	$1.09	1,177,400
Jun 20, 2011 – Jun 24, 2011	$1.09	$1.18	$1.07	$1.15	332,900
Jun 27, 2011 – Jul 1, 2011	$1.15	$1.22	$1.15	$1.20	183,200
Jul 4, 2011 – Jul 8, 2011	$1.19	$1.20	$1.15	$1.19	220,900
Jul 11, 2011 – Jul 15, 2011	$1.17	$1.18	$1.11	$1.12	204,000
Jul 18, 2011 – Jul 22, 2011	$1.12	$1.19	$1.09	$1.16	193,400
Jul 25, 2011 – Jul 29, 2011	$1.15	$1.16	$1.04	$1.06	355,500
Aug 1, 2011 – Aug 5, 2011	$1.08	$1.25	$0.99	$1.02	505,900
Aug 8, 2011 – Aug 12, 2011	$1.00	$1.00	$0.89	$0.98	529,300
Aug 15, 2011 – Aug 19, 2011	$0.99	$1.01	$0.91	$0.92	414,200
Aug 22, 2011 – Aug 26, 2011	$0.92	$1.03	$0.91	$0.94	383,000
Aug 29, 2011 – Sep 2, 2011	$0.96	$1.07	$0.93	$1.01	238,900
Sep 5, 2011 – Sep 9, 2011	$0.99	$1.06	$0.99	$1.05	151,700
Sep 12, 2011 – Sep 16, 2011	$1.02	$1.07	$1.00	$1.00	201,200
Sep 19, 2011 – Sep 23, 2011	$0.99	$1.02	$0.94	$0.97	292,100
Sep 26, 2011 – Sep 30, 2011	$0.98	$0.98	$0.92	$0.95	373,800
Oct 3, 2011 – Oct 7, 2011	$0.93	$0.93	$0.80	$0.81	712,500
Oct 10, 2011 – Oct 14, 2011	$0.81	$0.85	$0.80	$0.82	298,500
Oct 17, 2011 – Oct 21, 2011	$0.82	$0.88	$0.82	$0.88	242,000
Oct 24, 2011 – Oct 28, 2011	$0.88	$0.93	$0.88	$0.93	267,500
Oct 31, 2011 – Nov 4, 2011	$0.92	$0.93	$0.84	$0.89	220,900
Nov 7, 2011 – Nov 11, 2011	$0.89	$1.01	$0.89	$0.92	226,900
Nov 14, 2011 – Nov 18, 2011	$0.93	$0.94	$0.90	$0.90	129,300
Nov 21, 2011 – Nov 25, 2011	$0.89	$0.92	$0.88	$0.88	68,300
Nov 28, 2011 – Dec 2, 2011	$0.90	$0.90	$0.84	$0.88	275,200
Dec 5, 2011 – Dec 9, 2011	$0.88	$0.88	$0.80	$0.83	192,500
Dec 12, 2011 – Dec 16, 2011	$0.83	$0.89	$0.80	$0.88	244,800
Dec 19, 2011 – Dec 23, 2011	$0.87	$0.91	$0.83	$0.90	220,800
Dec 26, 2011 – Dec 30, 2011	$0.89	$0.94	$0.88	$0.88	167,400
Jan 2, 2012 – Jan 6, 2012	$0.90	$0.91	$0.84	$0.90	165,000
Jan 9, 2012 – Jan 13, 2012	$0.90	$1.04	$0.90	$1.03	252,900
Jan 16, 2012 – Jan 20, 2012	$1.03	$1.12	$1.02	$1.07	178,900
Jan 23, 2012 – Jan 27, 2012	$1.06	$1.09	$1.05	$1.06	130,800
Jan 30, 2012 – Feb 3, 2012	$1.06	$1.09	$1.04	$1.07	244,700
Feb 6, 2012 – Feb 10, 2012	$1.08	$1.16	$1.07	$1.14	352,500
Feb 13, 2012 – Feb 17, 2012	$1.14	$1.23	$1.14	$1.20	154,000
Feb 20, 2012 – Feb 24, 2012	$1.18	$1.21	$1.14	$1.20	170,700
Feb 27, 2012 – Mar 2, 2012	$1.20	$1.23	$1.15	$1.23	380,900
Mar 5, 2012 – Mar 9, 2012	$1.24	$1.35	$1.23	$1.34	369,000
Mar 12, 2012 – Mar 16, 2012	$1.34	$1.38	$1.32	$1.33	390,400
Mar 19, 2012 – Mar 23, 2012	$1.33	$1.43	$1.33	$1.41	293,900
Mar 26, 2012 – Mar 30, 2012	$1.43	$1.49	$1.38	$1.40	241,400
Apr 2, 2012 – Apr 5, 2012	$1.40	$1.40	$1.27	$1.28	140,500
Apr 9, 2012 – Apr 13, 2012	$1.26	$1.40	$1.26	$1.39	138,400
Apr 16, 2012 – Apr 20, 2012	$1.39	$1.46	$1.38	$1.38	105,600
Apr 23, 2012 – Apr 27, 2012	$1.38	$1.47	$1.35	$1.44	118,000
Apr 30, 2012 – May 4, 2012	$1.45	$1.51	$1.38	$1.46	321,400
May 7, 2012 – May 11, 2012	$1.47	$1.57	$1.47	$1.55	532,300
May 14, 2012 – May 18, 2012	$1.54	$1.67	$1.46	$1.48	292,400
May 21, 2012 – May 25, 2012	$1.49	$1.59	$1.44	$1.48	193,400
May 28, 2012 – Jun 1, 2012	$1.52	$1.58	$1.49	$1.51	167,700
Jun 4, 2012 – Jun 8, 2012	$1.52	$1.56	$1.35	$1.36	2,477,200
Jun 11, 2012 – Jun 15, 2012	$1.37	$1.37	$1.27	$1.28	891,300
Jun 18, 2012 – Jun 22, 2012	$1.29	$1.36	$1.27	$1.30	581,800
Jun 25, 2012 – Jun 29, 2012	$1.28	$1.38	$1.28	$1.36	398,100
Jul 2, 2012 – Jul 6, 2012	$1.36	$1.38	$1.34	$1.36	167,500
Jul 9, 2012 – Jul 13, 2012	$1.37	$1.37	$1.31	$1.34	232,600
Jul 16, 2012 – Jul 20, 2012	$1.34	$1.37	$1.33	$1.35	196,100
Jul 23, 2012 – Jul 27, 2012	$1.34	$1.37	$1.34	$1.37	222,900
Jul 30, 2012 – Aug 3, 2012	$1.38	$1.43	$1.36	$1.39	324,300
Aug 6, 2012 – Aug 10, 2012	$1.40	$1.46	$1.38	$1.41	314,100
Aug 13, 2012 – Aug 17, 2012	$1.41	$1.49	$1.41	$1.46	335,100
Aug 20, 2012 – Aug 24, 2012	$1.47	$1.47	$1.40	$1.43	329,500
Aug 27, 2012 – Aug 31, 2012	$1.43	$1.49	$1.43	$1.48	186,200
Sep 3, 2012 – Sep 7, 2012	$1.49	$1.50	$1.42	$1.45	212,900
Sep 10, 2012 – Sep 14, 2012	$1.44	$1.62	$1.43	$1.61	838,800
Sep 17, 2012 – Sep 21, 2012	$1.60	$1.69	$1.59	$1.64	413,200
Sep 24, 2012 – Sep 28, 2012	$1.63	$1.65	$1.54	$1.54	354,100
Oct 1, 2012 – Oct 5, 2012	$1.55	$1.61	$1.46	$1.47	3,916,500
Oct 8, 2012 – Oct 12, 2012	$1.46	$1.49	$1.43	$1.46	1,275,500
Oct 15, 2012 – Oct 19, 2012	$1.47	$1.47	$1.41	$1.42	812,200
Oct 22, 2012 – Oct 26, 2012	$1.43	$1.43	$1.38	$1.39	458,900
Oct 29, 2012 – Nov 2, 2012	$1.40	$1.44	$1.37	$1.41	328,600
Nov 5, 2012 – Nov 9, 2012	$1.43	$1.43	$1.36	$1.39	686,100
Nov 12, 2012 – Nov 16, 2012	$1.39	$1.42	$1.25	$1.33	1,012,600
Nov 19, 2012 – Nov 23, 2012	$1.35	$1.38	$1.32	$1.37	348,700
Nov 26, 2012 – Nov 30, 2012	$1.38	$1.40	$1.35	$1.40	449,400
Dec 3, 2012 – Dec 7, 2012	$1.39	$1.40	$1.34	$1.36	243,300
Dec 10, 2012 – Dec 14, 2012	$1.37	$1.52	$1.34	$1.49	1,600,400
Dec 17, 2012 – Dec 21, 2012	$1.50	$1.64	$1.49	$1.58	1,036,000
Dec 24, 2012 – Dec 28, 2012	$1.57	$1.61	$1.56	$1.58	180,700
Dec 31, 2012 – Jan 4, 2013	$1.58	$1.76	$1.57	$1.73	1,063,200
Jan 7, 2013 – Jan 11, 2013	$1.74	$1.82	$1.69	$1.82	1,058,600
Jan 14, 2013 – Jan 18, 2013	$1.81	$1.94	$1.78	$1.89	1,494,900
Jan 21, 2013 – Jan 25, 2013	$1.89	$1.90	$1.85	$1.88	718,600
Jan 28, 2013 – Feb 1, 2013	$1.88	$1.89	$1.81	$1.87	647,700
Feb 4, 2013 – Feb 8, 2013	$1.86	$1.91	$1.85	$1.89	516,200
Feb 11, 2013 – Feb 15, 2013	$1.89	$2.05	$1.87	$2.03	1,041,500
Feb 18, 2013 – Feb 22, 2013	$2.05	$2.14	$1.94	$2.05	3,033,500
Feb 25, 2013 – Mar 1, 2013	$2.06	$2.12	$1.98	$2.12	1,383,900
Mar 4, 2013 – Mar 8, 2013	$2.13	$2.25	$2.12	$2.20	1,777,000
Mar 11, 2013 – Mar 15, 2013	$2.20	$2.31	$2.14	$2.20	3,636,700
Mar 18, 2013 – Mar 22, 2013	$2.20	$2.24	$2.04	$2.05	6,243,400
Mar 25, 2013 – Mar 28, 2013	$2.08	$2.11	$2.05	$2.10	2,153,500
Apr 1, 2013 – Apr 5, 2013	$2.11	$2.14	$2.08	$2.11	1,546,300
Apr 8, 2013 – Apr 12, 2013	$2.12	$2.17	$2.08	$2.08	610,200
Apr 15, 2013 – Apr 19, 2013	$2.08	$2.09	$1.90	$1.94	1,212,400
Apr 22, 2013 – Apr 26, 2013	$1.95	$2.05	$1.91	$2.01	724,600
Apr 29, 2013 – May 3, 2013	$2.03	$2.07	$1.94	$1.99	888,100
May 6, 2013 – May 10, 2013	$2.03	$2.05	$1.94	$1.95	867,100
May 13, 2013 – May 17, 2013	$1.95	$1.98	$1.92	$1.97	1,182,600
May 20, 2013 – May 24, 2013	$1.98	$2.01	$1.87	$1.92	961,700
May 27, 2013 – May 31, 2013	$1.92	$1.93	$1.82	$1.85	904,500
Jun 3, 2013 – Jun 7, 2013	$1.86	$1.91	$1.83	$1.89	1,101,300
Jun 10, 2013 – Jun 14, 2013	$1.89	$1.93	$1.82	$1.85	719,900
Jun 17, 2013 – Jun 21, 2013	$1.87	$1.87	$1.63	$1.69	1,327,200
Jun 24, 2013 – Jun 28, 2013	$1.65	$1.77	$1.58	$1.71	1,179,400
Jul 1, 2013 – Jul 5, 2013	$1.73	$1.83	$1.67	$1.69	336,700
Jul 8, 2013 – Jul 12, 2013	$1.69	$1.76	$1.67	$1.74	437,900
Jul 15, 2013 – Jul 19, 2013	$1.76	$2.04	$1.72	$2.03	1,878,400
Jul 22, 2013 – Jul 26, 2013	$2.02	$2.10	$2.01	$2.08	901,200
Jul 29, 2013 – Aug 2, 2013	$2.07	$2.11	$1.98	$2.02	915,500
Aug 5, 2013 – Aug 9, 2013	$2.04	$2.08	$1.98	$2.06	548,500
Aug 12, 2013 – Aug 16, 2013	$2.05	$2.09	$1.97	$1.98	443,000
Aug 19, 2013 – Aug 23, 2013	$1.97	$1.98	$1.85	$1.97	487,700
Aug 26, 2013 – Aug 30, 2013	$1.96	$1.96	$1.86	$1.91	290,300
Sep 2, 2013 – Sep 6, 2013	$1.95	$1.97	$1.90	$1.94	287,700
Sep 9, 2013 – Sep 13, 2013	$1.96	$2.01	$1.94	$1.99	314,400
Sep 16, 2013 – Sep 20, 2013	$2.00	$2.08	$1.98	$2.01	415,300
Sep 23, 2013 – Sep 27, 2013	$2.01	$2.06	$1.89	$1.91	6,222,500
Sep 30, 2013 – Oct 4, 2013	$1.89	$1.93	$1.84	$1.84	1,718,900
Oct 7, 2013 – Oct 11, 2013	$1.83	$1.89	$1.82	$1.86	1,186,200
Oct 14, 2013 – Oct 18, 2013	$1.84	$1.96	$1.83	$1.92	1,342,300
Oct 21, 2013 – Oct 25, 2013	$1.93	$1.96	$1.91	$1.95	641,900
Oct 28, 2013 – Nov 1, 2013	$1.96	$1.96	$1.78	$1.82	1,168,100
Nov 4, 2013 – Nov 8, 2013	$1.84	$1.87	$1.74	$1.81	839,400
Nov 11, 2013 – Nov 15, 2013	$1.83	$1.91	$1.78	$1.90	623,500
Nov 18, 2013 – Nov 22, 2013	$1.93	$1.93	$1.83	$1.87	426,700
Nov 25, 2013 – Nov 29, 2013	$1.87	$1.90	$1.84	$1.87	296,800
Dec 2, 2013 – Dec 6, 2013	$1.89	$1.89	$1.83	$1.86	434,400
Dec 9, 2013 – Dec 13, 2013	$1.86	$1.90	$1.83	$1.85	597,600
Dec 16, 2013 – Dec 20, 2013	$1.85	$1.89	$1.82	$1.89	548,800
Dec 23, 2013 – Dec 27, 2013	$1.89	$1.93	$1.85	$1.86	397,400
Dec 30, 2013 – Jan 3, 2014	$1.87	$1.93	$1.85	$1.91	352,700
Jan 6, 2014 – Jan 10, 2014	$1.91	$1.97	$1.91	$1.92	342,800
Jan 13, 2014 – Jan 17, 2014	$1.93	$1.98	$1.92	$1.94	662,700
Jan 20, 2014 – Jan 24, 2014	$1.96	$1.99	$1.94	$1.96	444,700
Jan 27, 2014 – Jan 31, 2014	$1.94	$1.98	$1.92	$1.94	455,000
Feb 3, 2014 – Feb 7, 2014	$1.94	$1.98	$1.91	$1.96	641,800
Feb 10, 2014 – Feb 14, 2014	$1.96	$2.00	$1.95	$1.99	889,500
Feb 17, 2014 – Feb 21, 2014	$1.98	$2.05	$1.96	$1.96	694,800
Feb 24, 2014 – Feb 28, 2014	$1.96	$2.00	$1.94	$1.98	387,900
Mar 3, 2014 – Mar 7, 2014	$1.98	$2.01	$1.92	$1.97	1,539,300
Mar 10, 2014 – Mar 14, 2014	$1.98	$1.99	$1.92	$1.94	353,500
Mar 17, 2014 – Mar 21, 2014	$1.94	$2.00	$1.92	$2.00	663,800
Mar 24, 2014 – Mar 28, 2014	$1.99	$1.99	$1.92	$1.97	637,800
Mar 31, 2014 – Apr 4, 2014	$1.97	$2.12	$1.96	$2.07	944,800
Apr 7, 2014 – Apr 11, 2014	$2.07	$2.11	$1.99	$2.00	610,200
Apr 14, 2014 – Apr 17, 2014	$2.00	$2.03	$1.95	$2.02	329,500
Apr 21, 2014 – Apr 25, 2014	$2.02	$2.04	$1.98	$2.02	458,000
Apr 28, 2014 – May 2, 2014	$2.02	$2.07	$2.00	$2.06	460,400
May 5, 2014 – May 9, 2014	$2.07	$2.07	$2.02	$2.03	317,100
May 12, 2014 – May 16, 2014	$2.03	$2.10	$2.03	$2.06	614,000
May 19, 2014 – May 23, 2014	$2.06	$2.09	$2.05	$2.08	282,200
May 26, 2014 – May 30, 2014	$2.09	$2.15	$2.08	$2.13	479,700
Jun 2, 2014 – Jun 6, 2014	$2.15	$2.15	$2.11	$2.13	299,400
Jun 9, 2014 – Jun 13, 2014	$2.12	$2.13	$2.08	$2.10	903,000
Jun 16, 2014 – Jun 20, 2014	$2.07	$2.10	$2.05	$2.06	830,200
Jun 23, 2014 – Jun 27, 2014	$2.07	$2.09	$1.99	$1.99	950,000
Jun 30, 2014 – Jul 3, 2014	$2.05	$2.08	$2.04	$2.04	359,200
Jul 7, 2014 – Jul 11, 2014	$2.04	$2.05	$2.01	$2.02	533,300
Jul 14, 2014 – Jul 18, 2014	$2.02	$2.05	$2.00	$2.02	361,900
Jul 21, 2014 – Jul 25, 2014	$2.08	$2.14	$2.07	$2.11	682,000
Jul 28, 2014 – Aug 1, 2014	$2.11	$2.12	$2.05	$2.06	372,300
Aug 4, 2014 – Aug 8, 2014	$2.09	$2.09	$2.03	$2.04	576,400
Aug 11, 2014 – Aug 15, 2014	$2.08	$2.08	$2.04	$2.07	698,700
Aug 18, 2014 – Aug 22, 2014	$2.08	$2.09	$2.06	$2.09	537,300
Aug 25, 2014 – Aug 29, 2014	$2.08	$2.10	$2.07	$2.09	546,200
Sep 1, 2014 – Sep 5, 2014	$2.09	$2.10	$2.06	$2.07	402,600
Sep 8, 2014 – Sep 12, 2014	$2.08	$2.08	$2.02	$2.04	710,400
Sep 15, 2014 – Sep 19, 2014	$2.03	$2.09	$1.97	$2.09	713,200
Sep 22, 2014 – Sep 26, 2014	$2.07	$2.07	$1.98	$2.01	488,200
Sep 29, 2014 – Oct 3, 2014	$1.99	$2.02	$1.96	$1.97	541,200
Oct 6, 2014 – Oct 10, 2014	$1.99	$2.01	$1.94	$1.96	316,500
Oct 13, 2014 – Oct 17, 2014	$1.94	$1.99	$1.89	$1.93	378,900
Oct 20, 2014 – Oct 24, 2014	$1.93	$2.00	$1.93	$1.97	303,200
Oct 27, 2014 – Oct 31, 2014	$1.98	$2.05	$1.94	$2.01	333,600
Nov 3, 2014 – Nov 7, 2014	$2.03	$2.08	$1.95	$2.06	242,800
Nov 10, 2014 – Nov 14, 2014	$2.06	$2.15	$2.04	$2.10	725,800
Nov 17, 2014 – Nov 21, 2014	$2.12	$2.12	$2.05	$2.05	267,800
Nov 24, 2014 – Nov 28, 2014	$2.07	$2.11	$2.05	$2.10	201,100
Dec 1, 2014 – Dec 5, 2014	$2.11	$2.12	$2.04	$2.05	538,600
Dec 8, 2014 – Dec 12, 2014	$2.05	$2.07	$2.01	$2.05	483,600
Dec 15, 2014 – Dec 19, 2014	$2.06	$2.10	$2.01	$2.03	1,012,800
Dec 22, 2014 – Dec 26, 2014	$2.04	$2.08	$2.00	$2.04	389,000
Dec 29, 2014 – Jan 2, 2015	$2.04	$2.08	$2.04	$2.08	386,300
Jan 5, 2015 – Jan 9, 2015	$2.08	$2.18	$2.07	$2.12	783,400
Jan 12, 2015 – Jan 16, 2015	$2.14	$2.14	$2.07	$2.11	798,500
Jan 19, 2015 – Jan 23, 2015	$2.10	$2.12	$2.08	$2.08	603,000
Jan 26, 2015 – Jan 30, 2015	$2.10	$2.14	$2.08	$2.12	430,900
Feb 2, 2015 – Feb 6, 2015	$2.13	$2.26	$2.12	$2.22	532,200
Feb 9, 2015 – Feb 13, 2015	$2.22	$2.25	$2.16	$2.17	677,200
Feb 16, 2015 – Feb 20, 2015	$2.21	$2.24	$2.16	$2.18	445,100
Feb 23, 2015 – Feb 27, 2015	$2.16	$2.25	$2.09	$2.22	342,900
Mar 2, 2015 – Mar 6, 2015	$2.25	$2.25	$2.17	$2.17	406,300
Mar 9, 2015 – Mar 13, 2015	$2.17	$2.19	$2.16	$2.17	298,300
Mar 16, 2015 – Mar 20, 2015	$2.17	$2.19	$2.16	$2.17	381,600
Mar 23, 2015 – Mar 27, 2015	$2.17	$2.19	$2.16	$2.17	303,800
Mar 30, 2015 – Apr 2, 2015	$2.16	$2.20	$2.16	$2.19	337,700
Apr 6, 2015 – Apr 10, 2015	$2.18	$2.19	$2.14	$2.15	375,600
Apr 13, 2015 – Apr 17, 2015	$2.14	$2.16	$2.14	$2.15	293,500
Apr 20, 2015 – Apr 24, 2015	$2.16	$2.17	$2.14	$2.17	239,300
Apr 27, 2015 – May 1, 2015	$2.17	$2.23	$2.12	$2.17	517,700
May 4, 2015 – May 8, 2015	$2.22	$2.23	$2.14	$2.17	1,366,200
May 11, 2015 – May 15, 2015	$2.18	$2.18	$2.08	$2.15	6,619,200
May 18, 2015 – May 22, 2015	$2.16	$2.25	$2.14	$2.22	2,114,000
May 25, 2015 – May 29, 2015	$2.23	$2.29	$2.21	$2.25	1,278,400
Jun 1, 2015 – Jun 5, 2015	$2.27	$2.27	$2.19	$2.21	1,019,300
Jun 8, 2015 – Jun 12, 2015	$2.19	$2.22	$2.17	$2.22	1,019,400
Jun 15, 2015 – Jun 19, 2015	$2.23	$2.23	$2.17	$2.19	744,100
Jun 22, 2015 – Jun 26, 2015	$2.17	$2.20	$2.14	$2.16	824,800
Jun 29, 2015 – Jul 2, 2015	$2.15	$2.16	$2.08	$2.12	672,700
Jul 6, 2015 – Jul 10, 2015	$2.13	$2.17	$2.11	$2.13	554,000
Jul 13, 2015 – Jul 17, 2015	$2.15	$2.20	$2.15	$2.18	481,500
Jul 20, 2015 – Jul 24, 2015	$2.18	$2.19	$2.11	$2.12	687,900
Jul 27, 2015 – Jul 31, 2015	$2.12	$2.20	$2.09	$2.17	881,600
Aug 3, 2015 – Aug 7, 2015	$2.16	$2.17	$2.06	$2.07	735,600
Aug 10, 2015 – Aug 14, 2015	$2.08	$2.14	$2.07	$2.13	690,100
Aug 17, 2015 – Aug 21, 2015	$2.13	$2.16	$2.08	$2.11	490,200
Aug 24, 2015 – Aug 28, 2015	$2.06	$2.09	$1.96	$2.04	983,000
Aug 31, 2015 – Sep 4, 2015	$2.06	$2.08	$2.02	$2.04	403,700
Sep 7, 2015 – Sep 11, 2015	$2.06	$2.07	$2.00	$2.02	281,100
Sep 14, 2015 – Sep 18, 2015	$2.03	$2.11	$2.02	$2.11	413,200
Sep 21, 2015 – Sep 25, 2015	$2.12	$2.15	$2.08	$2.08	436,200
Sep 28, 2015 – Oct 2, 2015	$2.09	$2.10	$2.02	$2.06	450,000
Oct 5, 2015 – Oct 9, 2015	$2.06	$2.11	$2.06	$2.09	290,800
Oct 12, 2015 – Oct 16, 2015	$2.10	$2.10	$2.06	$2.07	300,700
Oct 19, 2015 – Oct 23, 2015	$2.08	$2.11	$2.06	$2.09	251,100
Oct 26, 2015 – Oct 30, 2015	$2.10	$2.11	$2.03	$2.03	573,200
Nov 2, 2015 – Nov 6, 2015	$2.04	$2.14	$2.04	$2.13	477,800
Nov 9, 2015 – Nov 13, 2015	$2.14	$2.23	$2.14	$2.19	706,200
Nov 16, 2015 – Nov 20, 2015	$2.21	$2.25	$2.18	$2.22	410,200
Nov 23, 2015 – Nov 27, 2015	$2.22	$2.25	$2.19	$2.25	249,200
Nov 30, 2015 – Dec 4, 2015	$2.25	$2.31	$2.22	$2.24	350,200
Dec 7, 2015 – Dec 11, 2015	$2.25	$2.29	$2.21	$2.24	546,900
Dec 14, 2015 – Dec 18, 2015	$2.25	$2.43	$2.17	$2.41	1,717,800
Dec 21, 2015 – Dec 24, 2015	$2.37	$2.41	$2.28	$2.34	703,500
Dec 28, 2015 – Dec 31, 2015	$2.35	$2.39	$2.33	$2.37	369,100
Jan 4, 2016 – Jan 8, 2016	$2.37	$2.44	$2.33	$2.34	733,000
Jan 11, 2016 – Jan 15, 2016	$2.34	$2.36	$2.11	$2.15	749,900
Jan 18, 2016 – Jan 22, 2016	$2.16	$2.16	$2.02	$2.12	681,400
Jan 25, 2016 – Jan 29, 2016	$2.12	$2.17	$2.05	$2.17	416,000
Feb 1, 2016 – Feb 5, 2016	$2.17	$2.19	$2.11	$2.15	317,400
Feb 8, 2016 – Feb 12, 2016	$2.15	$2.15	$2.00	$2.01	611,700
Feb 15, 2016 – Feb 19, 2016	$2.06	$2.12	$2.01	$2.08	378,300
Feb 22, 2016 – Feb 26, 2016	$2.08	$2.21	$2.06	$2.20	624,200
Feb 29, 2016 – Mar 4, 2016	$2.19	$2.31	$2.19	$2.26	673,600
Mar 7, 2016 – Mar 11, 2016	$2.27	$2.29	$2.21	$2.28	362,300
Mar 14, 2016 – Mar 18, 2016	$2.22	$2.33	$2.22	$2.28	654,900
Mar 21, 2016 – Mar 24, 2016	$2.28	$2.32	$2.25	$2.31	348,300
Mar 28, 2016 – Apr 1, 2016	$2.31	$2.34	$2.23	$2.30	429,000
Apr 4, 2016 – Apr 8, 2016	$2.30	$2.30	$2.24	$2.27	435,000
Apr 11, 2016 – Apr 15, 2016	$2.27	$2.31	$2.27	$2.28	356,700
Apr 18, 2016 – Apr 22, 2016	$2.27	$2.31	$2.27	$2.28	340,700
Apr 25, 2016 – Apr 29, 2016	$2.29	$2.32	$2.25	$2.27	448,500
May 2, 2016 – May 6, 2016	$2.28	$2.36	$2.24	$2.35	376,200
May 9, 2016 – May 13, 2016	$2.34	$2.44	$2.34	$2.41	530,400
May 16, 2016 – May 20, 2016	$2.42	$2.43	$2.30	$2.34	359,300
May 23, 2016 – May 27, 2016	$2.36	$2.40	$2.33	$2.39	197,500
May 30, 2016 – Jun 3, 2016	$2.41	$2.46	$2.40	$2.42	353,600
Jun 6, 2016 – Jun 10, 2016	$2.41	$2.46	$2.41	$2.42	480,900
Jun 13, 2016 – Jun 17, 2016	$2.42	$2.42	$2.34	$2.36	606,700
Jun 20, 2016 – Jun 24, 2016	$2.37	$2.41	$2.30	$2.39	442,100
Jun 27, 2016 – Jul 1, 2016	$2.37	$2.50	$2.32	$2.46	619,700
Jul 4, 2016 – Jul 8, 2016	$2.46	$2.48	$2.43	$2.48	168,800
Jul 11, 2016 – Jul 15, 2016	$2.49	$2.53	$2.46	$2.50	424,600
Jul 18, 2016 – Jul 22, 2016	$2.49	$2.51	$2.44	$2.48	410,200
Jul 25, 2016 – Jul 29, 2016	$2.48	$2.51	$2.44	$2.48	289,000
Aug 1, 2016 – Aug 5, 2016	$2.47	$2.57	$2.47	$2.55	403,300
Aug 8, 2016 – Aug 12, 2016	$2.53	$2.56	$2.51	$2.53	650,400
Aug 15, 2016 – Aug 19, 2016	$2.57	$2.60	$2.54	$2.59	528,200
Aug 22, 2016 – Aug 26, 2016	$2.59	$2.77	$2.58	$2.73	660,900
Aug 29, 2016 – Sep 2, 2016	$2.75	$2.80	$2.73	$2.76	559,200
Sep 5, 2016 – Sep 9, 2016	$2.78	$2.83	$2.68	$2.68	569,000
Sep 12, 2016 – Sep 16, 2016	$2.67	$2.71	$2.61	$2.62	587,500
Sep 19, 2016 – Sep 23, 2016	$2.62	$2.72	$2.62	$2.70	405,100
Sep 26, 2016 – Sep 30, 2016	$2.66	$2.72	$2.58	$2.63	786,800
Oct 3, 2016 – Oct 7, 2016	$2.60	$2.64	$2.50	$2.61	789,000
Oct 10, 2016 – Oct 14, 2016	$2.61	$2.65	$2.58	$2.61	348,200
Oct 17, 2016 – Oct 21, 2016	$2.60	$2.69	$2.56	$2.67	535,700
Oct 24, 2016 – Oct 28, 2016	$2.62	$2.66	$2.58	$2.59	481,000
Oct 31, 2016 – Nov 4, 2016	$2.61	$2.62	$2.55	$2.56	296,500
Nov 7, 2016 – Nov 11, 2016	$2.59	$2.61	$2.55	$2.58	664,900
Nov 14, 2016 – Nov 18, 2016	$2.60	$2.79	$2.58	$2.68	718,000
Nov 21, 2016 – Nov 25, 2016	$2.68	$2.72	$2.63	$2.70	291,500
Nov 28, 2016 – Dec 2, 2016	$2.71	$2.72	$2.66	$2.71	649,700
Dec 5, 2016 – Dec 9, 2016	$2.71	$2.78	$2.68	$2.72	711,500
Dec 12, 2016 – Dec 16, 2016	$2.70	$2.71	$2.51	$2.51	2,012,300
Dec 19, 2016 – Dec 23, 2016	$2.52	$2.72	$2.52	$2.71	613,400
Dec 26, 2016 – Dec 30, 2016	$2.71	$2.73	$2.67	$2.70	337,300
Jan 2, 2017 – Jan 6, 2017	$2.72	$2.79	$2.69	$2.77	567,300
Jan 9, 2017 – Jan 13, 2017	$2.76	$2.78	$2.72	$2.74	408,000
Jan 16, 2017 – Jan 20, 2017	$2.75	$2.75	$2.68	$2.72	343,100
Jan 23, 2017 – Jan 27, 2017	$2.72	$2.74	$2.68	$2.72	389,800
Jan 30, 2017 – Feb 3, 2017	$2.71	$2.71	$2.58	$2.68	485,600
Feb 6, 2017 – Feb 10, 2017	$2.68	$2.69	$2.63	$2.65	421,300
Feb 13, 2017 – Feb 17, 2017	$2.66	$2.70	$2.64	$2.65	476,400
Feb 20, 2017 – Feb 24, 2017	$2.66	$2.72	$2.66	$2.67	275,300
Feb 27, 2017 – Mar 3, 2017	$2.67	$2.77	$2.66	$2.77	597,000
Mar 6, 2017 – Mar 10, 2017	$2.77	$2.84	$2.73	$2.81	895,900
Mar 13, 2017 – Mar 17, 2017	$2.84	$2.98	$2.79	$2.95	740,900
Mar 20, 2017 – Mar 24, 2017	$2.96	$3.03	$2.91	$2.98	1,083,800
Mar 27, 2017 – Mar 31, 2017	$2.99	$3.11	$2.98	$3.10	1,613,300
Apr 3, 2017 – Apr 7, 2017	$3.11	$3.19	$3.08	$3.13	1,614,200
Apr 10, 2017 – Apr 13, 2017	$3.13	$3.21	$3.11	$3.15	777,000
Apr 17, 2017 – Apr 21, 2017	$3.15	$3.24	$3.15	$3.20	940,900
Apr 24, 2017 – Apr 28, 2017	$3.21	$3.26	$3.15	$3.20	865,400
May 1, 2017 – May 5, 2017	$3.20	$3.26	$3.11	$3.20	1,281,500
May 8, 2017 – May 12, 2017	$3.30	$3.33	$3.00	$3.04	8,094,700
May 15, 2017 – May 19, 2017	$3.04	$3.13	$2.96	$3.09	4,300,000
May 22, 2017 – May 26, 2017	$3.09	$3.14	$3.08	$3.10	1,814,400
May 29, 2017 – Jun 2, 2017	$3.11	$3.16	$3.08	$3.12	2,133,100
Jun 5, 2017 – Jun 9, 2017	$3.15	$3.25	$3.07	$3.21	2,336,000
Jun 12, 2017 – Jun 16, 2017	$3.22	$3.23	$3.12	$3.18	1,790,100
Jun 19, 2017 – Jun 23, 2017	$3.18	$3.21	$3.12	$3.18	1,025,900
Jun 26, 2017 – Jun 30, 2017	$3.18	$3.24	$3.15	$3.16	1,702,900
Jul 3, 2017 – Jul 7, 2017	$3.17	$3.20	$3.07	$3.10	860,400
Jul 10, 2017 – Jul 14, 2017	$3.10	$3.16	$3.07	$3.12	1,365,100
Jul 17, 2017 – Jul 21, 2017	$3.12	$3.18	$3.09	$3.17	1,085,300
Jul 24, 2017 – Jul 28, 2017	$3.17	$3.22	$3.10	$3.12	1,657,500
Jul 31, 2017 – Aug 4, 2017	$3.12	$3.20	$3.11	$3.14	1,767,100
Aug 7, 2017 – Aug 11, 2017	$3.15	$3.16	$3.06	$3.10	2,096,800
Aug 14, 2017 – Aug 18, 2017	$3.10	$3.16	$3.08	$3.11	1,524,200
Aug 21, 2017 – Aug 25, 2017	$3.12	$3.13	$3.08	$3.09	1,174,700
Aug 28, 2017 – Sep 1, 2017	$3.11	$3.20	$3.09	$3.19	928,100
Sep 4, 2017 – Sep 8, 2017	$3.19	$3.20	$3.09	$3.10	1,130,200
Sep 11, 2017 – Sep 15, 2017	$3.10	$3.15	$3.09	$3.11	1,126,100
Sep 18, 2017 – Sep 22, 2017	$3.12	$3.12	$3.08	$3.10	1,024,900
Sep 25, 2017 – Sep 29, 2017	$3.11	$3.18	$3.05	$3.17	2,619,900
Oct 2, 2017 – Oct 6, 2017	$3.17	$3.29	$3.17	$3.26	1,704,300
Oct 9, 2017 – Oct 13, 2017	$3.26	$3.27	$3.21	$3.22	1,626,500
Oct 16, 2017 – Oct 20, 2017	$3.23	$3.30	$3.23	$3.25	1,942,000
Oct 23, 2017 – Oct 27, 2017	$3.25	$3.26	$3.14	$3.21	1,620,700
Oct 30, 2017 – Nov 3, 2017	$3.20	$3.36	$3.16	$3.31	1,861,400
Nov 6, 2017 – Nov 10, 2017	$3.33	$3.33	$3.19	$3.29	2,727,200
Nov 13, 2017 – Nov 17, 2017	$3.31	$3.37	$3.23	$3.37	2,490,100
Nov 20, 2017 – Nov 24, 2017	$3.37	$3.47	$3.36	$3.46	1,379,500
Nov 27, 2017 – Dec 1, 2017	$3.46	$3.47	$3.39	$3.43	2,290,300
Dec 4, 2017 – Dec 8, 2017	$3.44	$3.47	$3.41	$3.43	2,309,300
Dec 11, 2017 – Dec 15, 2017	$3.41	$3.46	$3.37	$3.45	6,241,300
Dec 18, 2017 – Dec 22, 2017	$3.48	$3.50	$3.37	$3.42	2,646,200
Dec 25, 2017 – Dec 29, 2017	$3.42	$3.46	$3.40	$3.42	1,069,900
Jan 1, 2018 – Jan 5, 2018	$3.42	$3.48	$3.37	$3.39	1,971,300
Jan 8, 2018 – Jan 12, 2018	$3.39	$3.44	$3.34	$3.37	2,264,000
Jan 15, 2018 – Jan 19, 2018	$3.37	$3.39	$3.31	$3.34	2,051,100
Jan 22, 2018 – Jan 26, 2018	$3.33	$3.39	$3.31	$3.35	1,420,100
Jan 29, 2018 – Feb 2, 2018	$3.35	$3.35	$3.20	$3.20	2,915,000
Feb 5, 2018 – Feb 9, 2018	$3.19	$3.22	$3.12	$3.19	2,797,900
Feb 12, 2018 – Feb 16, 2018	$3.20	$3.35	$3.15	$3.34	1,905,900
Feb 19, 2018 – Feb 23, 2018	$3.34	$3.44	$3.29	$3.37	2,338,800
Feb 26, 2018 – Mar 2, 2018	$3.40	$3.44	$3.38	$3.39	4,893,400
Mar 5, 2018 – Mar 9, 2018	$3.39	$3.55	$3.39	$3.55	5,712,700
Mar 12, 2018 – Mar 16, 2018	$3.55	$3.62	$3.54	$3.60	3,310,000
Mar 19, 2018 – Mar 23, 2018	$3.60	$3.63	$3.55	$3.55	2,748,000
Mar 26, 2018 – Mar 29, 2018	$3.57	$3.59	$3.53	$3.58	1,737,700
Apr 2, 2018 – Apr 6, 2018	$3.57	$3.58	$3.52	$3.54	2,537,800
Apr 9, 2018 – Apr 13, 2018	$3.55	$3.58	$3.48	$3.49	1,911,600
Apr 16, 2018 – Apr 20, 2018	$3.49	$3.53	$3.49	$3.51	1,329,400
Apr 23, 2018 – Apr 27, 2018	$3.52	$3.57	$3.49	$3.56	1,741,500
Apr 30, 2018 – May 4, 2018	$3.57	$3.72	$3.52	$3.72	3,552,900
May 7, 2018 – May 11, 2018	$3.72	$3.86	$3.72	$3.83	5,388,400
May 14, 2018 – May 18, 2018	$3.88	$3.91	$3.72	$3.86	8,696,800
May 21, 2018 – May 25, 2018	$3.86	$3.96	$3.86	$3.93	3,740,600
May 28, 2018 – Jun 1, 2018	$3.93	$4.00	$3.93	$3.93	8,115,900
Jun 4, 2018 – Jun 8, 2018	$3.95	$4.00	$3.86	$3.98	3,973,800
Jun 11, 2018 – Jun 15, 2018	$3.99	$4.21	$3.99	$4.14	10,640,600
Jun 18, 2018 – Jun 22, 2018	$4.15	$4.28	$4.15	$4.18	10,581,900
Jun 25, 2018 – Jun 29, 2018	$4.18	$4.45	$4.18	$4.35	13,624,700
Jul 2, 2018 – Jul 6, 2018	$4.35	$4.56	$4.35	$4.52	5,279,300
Jul 9, 2018 – Jul 13, 2018	$4.56	$4.58	$4.49	$4.54	7,654,800
Jul 16, 2018 – Jul 20, 2018	$4.54	$4.88	$4.52	$4.68	15,987,900
Jul 23, 2018 – Jul 27, 2018	$4.71	$4.75	$4.60	$4.65	5,429,200
Jul 30, 2018 – Aug 3, 2018	$4.73	$4.90	$4.68	$4.89	7,053,300
Aug 6, 2018 – Aug 10, 2018	$4.90	$4.92	$4.70	$4.77	7,488,000
Aug 13, 2018 – Aug 17, 2018	$4.79	$4.96	$4.77	$4.95	7,325,700
Aug 20, 2018 – Aug 24, 2018	$4.96	$5.13	$4.93	$5.13	5,938,300
Aug 27, 2018 – Aug 31, 2018	$5.15	$5.22	$5.10	$5.22	4,312,100
Sep 3, 2018 – Sep 7, 2018	$5.22	$5.26	$5.07	$5.12	5,393,700
Sep 10, 2018 – Sep 14, 2018	$5.14	$5.20	$5.11	$5.12	3,509,000
Sep 17, 2018 – Sep 21, 2018	$5.13	$5.15	$4.88	$4.95	7,709,300
Sep 24, 2018 – Sep 28, 2018	$4.96	$4.97	$4.78	$4.89	4,491,800
Oct 1, 2018 – Oct 5, 2018	$4.90	$4.96	$4.84	$4.87	3,559,800
Oct 8, 2018 – Oct 12, 2018	$4.90	$5.04	$4.87	$4.96	4,126,600
Oct 15, 2018 – Oct 19, 2018	$4.96	$5.11	$4.93	$5.02	3,279,400
Oct 22, 2018 – Oct 26, 2018	$5.04	$5.10	$4.89	$5.01	4,294,700
Oct 29, 2018 – Nov 2, 2018	$5.05	$5.29	$5.00	$5.22	6,070,900
Nov 5, 2018 – Nov 9, 2018	$5.23	$5.25	$5.09	$5.25	5,539,300
Nov 12, 2018 – Nov 16, 2018	$5.29	$5.45	$5.16	$5.27	8,118,300
Nov 19, 2018 – Nov 23, 2018	$5.28	$5.31	$5.06	$5.22	4,121,500
Nov 26, 2018 – Nov 30, 2018	$5.26	$5.36	$5.15	$5.16	9,971,900
Dec 3, 2018 – Dec 7, 2018	$5.19	$5.25	$5.05	$5.14	6,358,400
Dec 10, 2018 – Dec 14, 2018	$5.14	$5.16	$4.98	$4.99	6,416,700
Dec 17, 2018 – Dec 21, 2018	$5.01	$5.02	$4.34	$4.34	12,089,100
Dec 24, 2018 – Dec 28, 2018	$4.32	$4.51	$4.19	$4.47	5,364,900
Dec 31, 2018 – Jan 4, 2019	$4.49	$4.65	$4.34	$4.64	4,401,100
Jan 7, 2019 – Jan 11, 2019	$4.65	$4.99	$4.63	$4.94	5,742,000
Jan 14, 2019 – Jan 18, 2019	$4.94	$5.01	$4.92	$4.95	3,428,500
Jan 21, 2019 – Jan 25, 2019	$4.95	$5.03	$4.82	$5.01	3,155,300
Jan 28, 2019 – Feb 1, 2019	$5.01	$5.25	$4.99	$5.20	4,941,000
Feb 4, 2019 – Feb 8, 2019	$5.20	$5.26	$5.13	$5.20	3,238,200
Feb 11, 2019 – Feb 15, 2019	$5.21	$5.38	$5.13	$5.37	4,938,900
Feb 18, 2019 – Feb 22, 2019	$5.42	$5.66	$5.39	$5.66	7,873,800
Feb 25, 2019 – Mar 1, 2019	$5.71	$5.81	$5.63	$5.74	6,350,300
Mar 4, 2019 – Mar 8, 2019	$5.77	$5.78	$5.60	$5.65	4,368,500
Mar 11, 2019 – Mar 15, 2019	$5.66	$5.75	$5.64	$5.73	5,472,300
Mar 18, 2019 – Mar 22, 2019	$5.73	$5.78	$5.67	$5.72	4,007,500
Mar 25, 2019 – Mar 29, 2019	$5.73	$5.85	$5.68	$5.78	3,340,600
Apr 1, 2019 – Apr 5, 2019	$5.80	$6.09	$5.80	$6.04	5,580,000
Apr 8, 2019 – Apr 12, 2019	$6.04	$6.13	$5.97	$6.13	4,307,700
Apr 15, 2019 – Apr 18, 2019	$6.13	$6.15	$5.96	$6.10	3,384,300
Apr 22, 2019 – Apr 26, 2019	$6.10	$6.22	$6.05	$6.14	5,135,800
Apr 29, 2019 – May 3, 2019	$6.15	$6.20	$6.05	$6.15	5,553,100
May 6, 2019 – May 10, 2019	$6.10	$6.17	$5.62	$5.81	10,799,400
May 13, 2019 – May 17, 2019	$5.80	$6.01	$5.70	$5.84	12,906,100
May 20, 2019 – May 24, 2019	$5.90	$6.00	$5.80	$5.89	8,242,400
May 27, 2019 – May 31, 2019	$5.90	$5.93	$5.59	$5.61	6,267,700
Jun 3, 2019 – Jun 7, 2019	$5.60	$5.74	$5.60	$5.70	5,581,200
Jun 10, 2019 – Jun 14, 2019	$5.72	$5.73	$5.45	$5.60	9,138,700
Jun 17, 2019 – Jun 21, 2019	$5.62	$5.68	$5.57	$5.59	6,514,000
Jun 24, 2019 – Jun 28, 2019	$5.61	$5.61	$5.35	$5.52	16,550,500
Jul 1, 2019 – Jul 5, 2019	$5.58	$5.61	$5.51	$5.61	4,416,500
Jul 8, 2019 – Jul 12, 2019	$5.62	$5.69	$5.60	$5.66	5,282,000
Jul 15, 2019 – Jul 19, 2019	$5.66	$5.66	$5.50	$5.51	4,034,400
Jul 22, 2019 – Jul 26, 2019	$5.51	$5.58	$5.46	$5.51	3,364,700
Jul 29, 2019 – Aug 2, 2019	$5.51	$5.85	$5.51	$5.82	5,484,200
Aug 5, 2019 – Aug 9, 2019	$5.82	$5.83	$5.55	$5.74	6,633,800
Aug 12, 2019 – Aug 16, 2019	$5.76	$5.83	$5.56	$5.69	5,684,100
Aug 19, 2019 – Aug 23, 2019	$5.72	$5.88	$5.60	$5.82	4,715,800
Aug 26, 2019 – Aug 30, 2019	$5.85	$5.89	$5.77	$5.85	4,052,600
Sep 2, 2019 – Sep 6, 2019	$5.86	$5.88	$5.76	$5.76	3,296,900
Sep 9, 2019 – Sep 13, 2019	$5.77	$6.02	$5.77	$5.98	4,964,900
Sep 16, 2019 – Sep 20, 2019	$6.01	$6.15	$5.96	$6.15	4,931,200
Sep 23, 2019 – Sep 27, 2019	$6.16	$6.16	$6.06	$6.06	3,860,000
Sep 30, 2019 – Oct 4, 2019	$6.08	$6.15	$5.99	$6.07	5,104,800
Oct 7, 2019 – Oct 11, 2019	$6.07	$6.17	$6.06	$6.14	6,437,800
Oct 14, 2019 – Oct 18, 2019	$6.15	$6.26	$6.13	$6.25	6,058,900
Oct 21, 2019 – Oct 25, 2019	$6.27	$6.37	$6.19	$6.25	5,514,300
Oct 28, 2019 – Nov 1, 2019	$6.26	$6.58	$6.24	$6.57	6,337,900
Nov 4, 2019 – Nov 8, 2019	$6.62	$7.35	$6.57	$7.19	22,268,600
Nov 11, 2019 – Nov 15, 2019	$7.18	$7.19	$6.90	$7.15	8,478,300
Nov 18, 2019 – Nov 22, 2019	$7.13	$7.22	$7.07	$7.09	4,566,500
Nov 25, 2019 – Nov 29, 2019	$7.11	$7.22	$7.05	$7.21	2,830,000
Dec 2, 2019 – Dec 6, 2019	$7.24	$7.25	$6.98	$7.03	5,134,200
Dec 9, 2019 – Dec 13, 2019	$7.04	$7.07	$6.67	$6.72	11,969,200
Dec 16, 2019 – Dec 20, 2019	$6.75	$7.02	$6.71	$6.95	5,608,400
Dec 23, 2019 – Dec 27, 2019	$6.99	$6.99	$6.82	$6.92	2,764,000
Dec 30, 2019 – Jan 3, 2020	$6.92	$6.93	$6.66	$6.75	4,286,800
Jan 6, 2020 – Jan 10, 2020	$6.74	$6.92	$6.73	$6.83	5,047,100
Jan 13, 2020 – Jan 17, 2020	$6.83	$7.00	$6.83	$6.99	4,526,100
Jan 20, 2020 – Jan 24, 2020	$6.99	$7.09	$6.95	$7.01	3,558,800
Jan 27, 2020 – Jan 31, 2020	$6.97	$7.23	$6.89	$7.02	5,105,600
Feb 3, 2020 – Feb 7, 2020	$7.06	$7.28	$7.04	$7.23	4,050,600
Feb 10, 2020 – Feb 14, 2020	$7.25	$7.26	$6.85	$7.03	4,728,600
Feb 17, 2020 – Feb 21, 2020	$7.04	$7.17	$6.95	$7.04	4,223,900
Feb 24, 2020 – Feb 28, 2020	$6.97	$6.98	$5.59	$5.90	16,463,000
Mar 2, 2020 – Mar 6, 2020	$5.93	$6.64	$5.69	$5.88	9,340,100
Mar 9, 2020 – Mar 13, 2020	$5.51	$5.55	$3.78	$4.13	12,219,100
Mar 16, 2020 – Mar 20, 2020	$3.65	$3.95	$1.72	$2.34	29,709,100
Mar 23, 2020 – Mar 27, 2020	$2.44	$3.63	$1.88	$3.33	20,845,500
Mar 30, 2020 – Apr 3, 2020	$3.32	$3.32	$1.84	$1.97	17,237,500
Apr 6, 2020 – Apr 9, 2020	$2.04	$4.08	$2.02	$3.80	18,327,700
Apr 13, 2020 – Apr 17, 2020	$3.87	$3.95	$2.92	$3.29	13,100,400
Apr 20, 2020 – Apr 24, 2020	$3.09	$3.14	$2.76	$2.92	9,332,500
Apr 27, 2020 – May 1, 2020	$2.92	$3.56	$2.84	$3.25	12,895,200
May 4, 2020 – May 8, 2020	$3.16	$3.76	$3.00	$3.65	13,999,300
May 11, 2020 – May 15, 2020	$3.62	$3.62	$2.76	$3.14	15,152,300
May 18, 2020 – May 22, 2020	$3.23	$3.86	$3.22	$3.84	10,699,700
May 25, 2020 – May 29, 2020	$4.03	$4.36	$3.92	$4.09	9,578,000
Jun 1, 2020 – Jun 5, 2020	$4.04	$5.05	$3.92	$4.73	14,985,700
Jun 8, 2020 – Jun 12, 2020	$5.03	$5.36	$4.26	$4.79	14,541,900
Jun 15, 2020 – Jun 19, 2020	$4.52	$4.97	$4.48	$4.70	10,697,000
Jun 22, 2020 – Jun 26, 2020	$4.67	$4.93	$4.44	$4.50	24,300,800
Jun 29, 2020 – Jul 2, 2020	$4.55	$4.75	$4.36	$4.45	6,147,000
Jul 6, 2020 – Jul 10, 2020	$4.57	$4.57	$3.72	$3.99	11,501,000
Jul 13, 2020 – Jul 17, 2020	$4.05	$4.43	$3.91	$4.34	7,068,400
Jul 20, 2020 – Jul 24, 2020	$4.32	$4.60	$4.24	$4.45	5,053,500
Jul 27, 2020 – Jul 31, 2020	$4.42	$5.12	$4.36	$5.12	7,528,200
Aug 3, 2020 – Aug 7, 2020	$5.15	$5.74	$5.05	$5.73	10,518,000
Aug 10, 2020 – Aug 14, 2020	$5.80	$6.05	$5.63	$5.85	8,865,100
Aug 17, 2020 – Aug 21, 2020	$5.85	$5.87	$5.54	$5.73	5,704,200
Aug 24, 2020 – Aug 28, 2020	$5.77	$6.03	$5.71	$6.00	4,795,800
Aug 31, 2020 – Sep 4, 2020	$6.05	$6.07	$5.62	$5.85	6,674,800
Sep 7, 2020 – Sep 11, 2020	$5.84	$6.15	$5.76	$5.89	3,730,800
Sep 14, 2020 – Sep 18, 2020	$5.94	$6.40	$5.91	$6.31	6,618,900
Sep 21, 2020 – Sep 25, 2020	$6.14	$6.24	$5.52	$6.00	6,135,900
Sep 28, 2020 – Oct 2, 2020	$6.11	$6.23	$5.69	$6.12	4,473,200
Oct 5, 2020 – Oct 9, 2020	$6.15	$6.24	$5.95	$6.06	5,154,300
Oct 12, 2020 – Oct 16, 2020	$6.09	$6.19	$5.89	$5.97	4,431,900
Oct 19, 2020 – Oct 23, 2020	$6.01	$6.15	$5.75	$6.14	5,510,100
Oct 26, 2020 – Oct 30, 2020	$6.12	$6.23	$5.71	$6.10	6,951,100
Nov 2, 2020 – Nov 6, 2020	$6.22	$6.83	$6.20	$6.68	9,088,300
Nov 9, 2020 – Nov 13, 2020	$7.18	$7.43	$6.51	$6.71	15,804,600
Nov 16, 2020 – Nov 20, 2020	$6.85	$7.20	$6.76	$7.04	7,713,900
Nov 23, 2020 – Nov 27, 2020	$7.09	$7.39	$7.04	$7.25	4,536,300
Nov 30, 2020 – Dec 4, 2020	$7.25	$7.38	$6.97	$7.23	5,834,900
Dec 7, 2020 – Dec 11, 2020	$7.26	$7.70	$7.15	$7.38	6,738,200
Dec 14, 2020 – Dec 18, 2020	$7.44	$7.92	$7.44	$7.52	9,313,500
Dec 21, 2020 – Dec 24, 2020	$7.41	$7.57	$7.14	$7.44	3,543,600
Dec 28, 2020 – Dec 31, 2020	$7.49	$7.59	$7.35	$7.51	3,028,200
Jan 4, 2021 – Jan 8, 2021	$7.54	$7.78	$7.17	$7.52	6,788,000
Jan 11, 2021 – Jan 15, 2021	$7.46	$7.68	$7.44	$7.61	5,720,000
Jan 18, 2021 – Jan 22, 2021	$7.63	$7.81	$7.55	$7.75	4,302,100
Jan 25, 2021 – Jan 29, 2021	$7.70	$7.81	$7.47	$7.55	5,634,200
Feb 1, 2021 – Feb 5, 2021	$7.62	$8.37	$7.42	$8.18	5,648,100
Feb 8, 2021 – Feb 12, 2021	$8.02	$8.19	$7.88	$8.13	5,281,000
Feb 15, 2021 – Feb 19, 2021	$8.21	$8.57	$8.07	$8.56	4,647,900
Feb 22, 2021 – Feb 26, 2021	$8.63	$9.10	$8.42	$8.83	12,616,300
Mar 1, 2021 – Mar 5, 2021	$9.02	$9.14	$8.00	$8.47	8,900,400
Mar 8, 2021 – Mar 12, 2021	$8.49	$9.06	$8.48	$9.01	5,780,800
Mar 15, 2021 – Mar 19, 2021	$9.05	$9.13	$8.74	$8.98	5,639,400
Mar 22, 2021 – Mar 26, 2021	$8.97	$8.97	$8.10	$8.32	9,855,600
Mar 29, 2021 – Apr 1, 2021	$8.39	$8.73	$8.32	$8.73	8,242,900
Apr 5, 2021 – Apr 9, 2021	$8.75	$8.77	$8.54	$8.60	5,603,500
Apr 12, 2021 – Apr 16, 2021	$8.64	$9.01	$8.63	$8.92	4,091,500
Apr 19, 2021 – Apr 23, 2021	$8.95	$9.35	$8.61	$9.33	5,020,600
Apr 26, 2021 – Apr 30, 2021	$9.34	$9.75	$9.32	$9.55	4,682,000
May 3, 2021 – May 7, 2021	$9.63	$9.69	$9.26	$9.62	7,231,900
May 10, 2021 – May 14, 2021	$9.73	$9.74	$8.84	$9.54	11,485,900
May 17, 2021 – May 21, 2021	$9.53	$9.74	$9.37	$9.53	8,758,000
May 24, 2021 – May 28, 2021	$9.56	$10.12	$9.43	$10.04	6,459,200
May 31, 2021 – Jun 4, 2021	$10.09	$10.37	$10.06	$10.22	5,694,000
Jun 7, 2021 – Jun 11, 2021	$10.25	$10.73	$10.24	$10.52	7,189,300
Jun 14, 2021 – Jun 18, 2021	$10.58	$10.73	$9.53	$9.58	15,396,300
Jun 21, 2021 – Jun 25, 2021	$9.64	$10.26	$9.63	$10.13	10,950,500
Jun 28, 2021 – Jul 2, 2021	$10.13	$10.13	$9.73	$9.78	6,216,800
Jul 5, 2021 – Jul 9, 2021	$9.85	$9.98	$9.40	$9.97	5,549,700
Jul 12, 2021 – Jul 16, 2021	$9.98	$10.10	$9.63	$9.76	5,816,900
Jul 19, 2021 – Jul 23, 2021	$9.55	$9.96	$9.26	$9.75	7,449,700
Jul 26, 2021 – Jul 30, 2021	$9.79	$10.18	$9.71	$10.07	6,259,800
Aug 2, 2021 – Aug 6, 2021	$10.10	$10.24	$9.74	$10.11	6,432,400
Aug 9, 2021 – Aug 13, 2021	$10.07	$10.37	$9.97	$10.34	9,820,700
Aug 16, 2021 – Aug 20, 2021	$10.29	$10.29	$9.63	$9.99	7,324,900
Aug 23, 2021 – Aug 27, 2021	$10.10	$10.33	$9.99	$10.29	6,210,800
Aug 30, 2021 – Sep 3, 2021	$10.30	$10.37	$10.16	$10.26	5,771,900
Sep 6, 2021 – Sep 10, 2021	$10.27	$10.33	$10.08	$10.09	3,625,100
Sep 13, 2021 – Sep 17, 2021	$10.10	$10.29	$9.99	$10.15	8,096,000
Sep 20, 2021 – Sep 24, 2021	$10.01	$10.35	$9.93	$10.31	5,668,500
Sep 27, 2021 – Oct 1, 2021	$10.34	$10.59	$10.22	$10.57	5,805,200
Oct 4, 2021 – Oct 8, 2021	$10.60	$10.82	$10.48	$10.75	5,546,800
Oct 11, 2021 – Oct 15, 2021	$10.80	$10.94	$10.64	$10.77	5,440,100
Oct 18, 2021 – Oct 22, 2021	$10.75	$11.18	$10.75	$11.09	5,182,800
Oct 25, 2021 – Oct 29, 2021	$11.10	$11.39	$11.04	$11.28	7,048,400
Nov 1, 2021 – Nov 5, 2021	$11.33	$11.64	$10.87	$11.01	14,322,800
Nov 8, 2021 – Nov 12, 2021	$11.08	$11.20	$10.97	$10.98	8,220,500
Nov 15, 2021 – Nov 19, 2021	$10.98	$11.04	$10.44	$10.51	6,838,400
Nov 22, 2021 – Nov 26, 2021	$10.52	$10.62	$10.18	$10.35	5,243,500
Nov 29, 2021 – Dec 3, 2021	$10.48	$10.50	$9.83	$9.95	9,918,600
Dec 6, 2021 – Dec 10, 2021	$10.05	$10.55	$9.99	$10.38	6,473,700
Dec 13, 2021 – Dec 17, 2021	$10.35	$10.37	$9.64	$9.75	11,346,800
Dec 20, 2021 – Dec 23, 2021	$9.61	$10.42	$9.25	$10.35	7,718,800
Dec 27, 2021 – Dec 31, 2021	$10.38	$10.67	$10.27	$10.47	5,320,700
Jan 3, 2022 – Jan 7, 2022	$10.51	$10.79	$10.51	$10.71	6,565,900
Jan 10, 2022 – Jan 14, 2022	$10.71	$10.78	$10.46	$10.56	6,412,600
Jan 17, 2022 – Jan 21, 2022	$10.50	$10.57	$9.72	$9.73	7,037,600
Jan 24, 2022 – Jan 28, 2022	$9.43	$10.13	$9.21	$9.75	11,929,700
Jan 31, 2022 – Feb 4, 2022	$9.71	$10.06	$9.63	$9.75	8,332,200
Feb 7, 2022 – Feb 11, 2022	$9.80	$10.07	$9.64	$9.75	8,138,800
Feb 14, 2022 – Feb 18, 2022	$9.71	$9.98	$9.53	$9.90	8,040,800
Feb 21, 2022 – Feb 25, 2022	$9.91	$10.23	$9.57	$10.22	9,437,900
Feb 28, 2022 – Mar 4, 2022	$10.13	$10.44	$9.95	$10.32	12,554,000
Mar 7, 2022 – Mar 11, 2022	$10.33	$10.45	$10.08	$10.20	9,515,400
Mar 14, 2022 – Mar 18, 2022	$10.30	$10.37	$9.99	$10.08	16,375,900
Mar 21, 2022 – Mar 25, 2022	$10.12	$10.16	$9.87	$10.02	13,109,500
Mar 28, 2022 – Apr 1, 2022	$10.02	$10.20	$9.95	$10.09	8,220,700
Apr 4, 2022 – Apr 8, 2022	$10.06	$10.17	$9.67	$9.87	9,656,500
Apr 11, 2022 – Apr 14, 2022	$9.87	$10.27	$9.87	$10.23	5,386,800
Apr 18, 2022 – Apr 22, 2022	$10.23	$10.38	$9.98	$10.05	8,972,400
Apr 25, 2022 – Apr 29, 2022	$10.01	$10.27	$9.94	$9.98	8,262,500
May 2, 2022 – May 6, 2022	$10.01	$10.30	$9.78	$10.12	9,541,300
May 9, 2022 – May 13, 2022	$9.98	$10.08	$9.52	$9.83	16,666,800
May 16, 2022 – May 20, 2022	$9.91	$10.17	$9.28	$9.35	18,958,300
May 23, 2022 – May 27, 2022	$9.41	$9.93	$9.39	$9.92	11,505,900
May 30, 2022 – Jun 3, 2022	$9.93	$9.94	$9.65	$9.77	8,088,200
Jun 6, 2022 – Jun 10, 2022	$9.84	$9.85	$9.01	$9.07	11,546,200
Jun 13, 2022 – Jun 17, 2022	$8.82	$8.87	$7.27	$7.68	30,598,400
Jun 20, 2022 – Jun 24, 2022	$7.80	$8.29	$7.63	$8.15	15,543,100
Jun 27, 2022 – Jul 1, 2022	$8.21	$8.27	$7.77	$8.04	8,979,300
Jul 4, 2022 – Jul 8, 2022	$7.99	$8.33	$7.88	$8.26	8,299,200
Jul 11, 2022 – Jul 15, 2022	$8.25	$8.40	$7.99	$8.26	8,280,200
Jul 18, 2022 – Jul 22, 2022	$8.32	$9.24	$8.21	$9.10	8,314,100
Jul 25, 2022 – Jul 29, 2022	$9.10	$10.01	$9.08	$9.92	10,418,200
Aug 1, 2022 – Aug 5, 2022	$9.85	$10.00	$8.98	$9.34	19,992,600
Aug 8, 2022 – Aug 12, 2022	$9.44	$9.68	$9.36	$9.63	10,711,300
Aug 15, 2022 – Aug 19, 2022	$9.61	$9.72	$9.40	$9.45	7,590,700
Aug 22, 2022 – Aug 26, 2022	$9.33	$9.53	$9.18	$9.28	7,587,300
Aug 29, 2022 – Sep 2, 2022	$9.24	$9.42	$8.70	$8.90	9,835,100
Sep 5, 2022 – Sep 9, 2022	$8.99	$9.33	$8.82	$9.30	6,996,800
Sep 12, 2022 – Sep 16, 2022	$9.39	$9.45	$8.88	$8.98	10,555,000
Sep 19, 2022 – Sep 23, 2022	$8.87	$9.07	$7.77	$7.90	10,606,500
Sep 26, 2022 – Sep 30, 2022	$7.83	$7.90	$7.00	$7.04	15,948,100
Oct 3, 2022 – Oct 7, 2022	$7.14	$7.91	$6.83	$7.25	14,113,400
Oct 10, 2022 – Oct 14, 2022	$7.23	$7.82	$7.04	$7.40	12,121,600
Oct 17, 2022 – Oct 21, 2022	$7.53	$7.81	$7.34	$7.53	10,611,800
Oct 24, 2022 – Oct 28, 2022	$7.59	$8.52	$7.46	$8.46	8,563,500
Oct 31, 2022 – Nov 4, 2022	$8.41	$8.95	$7.83	$8.85	10,527,100
Nov 7, 2022 – Nov 11, 2022	$8.96	$9.21	$8.58	$9.18	14,965,300
Nov 14, 2022 – Nov 18, 2022	$9.18	$9.25	$8.57	$9.00	12,506,900
Nov 21, 2022 – Nov 25, 2022	$8.99	$9.30	$8.95	$9.21	4,768,800
Nov 28, 2022 – Dec 2, 2022	$9.16	$9.58	$9.06	$9.29	7,351,200
Dec 5, 2022 – Dec 9, 2022	$9.21	$9.24	$8.68	$8.82	9,048,000
Dec 12, 2022 – Dec 16, 2022	$8.82	$9.21	$8.41	$8.49	10,036,700
Dec 19, 2022 – Dec 23, 2022	$8.52	$8.64	$8.30	$8.62	5,522,700
Dec 26, 2022 – Dec 30, 2022	$8.61	$8.64	$8.19	$8.30	5,776,700
Jan 2, 2023 – Jan 6, 2023	$8.42	$8.77	$8.36	$8.68	6,420,600
Jan 9, 2023 – Jan 13, 2023	$8.75	$9.02	$8.61	$9.00	5,960,800
Jan 16, 2023 – Jan 20, 2023	$8.97	$9.08	$8.78	$8.98	5,242,300
Jan 23, 2023 – Jan 27, 2023	$9.00	$9.39	$8.95	$9.37	5,961,500
Jan 30, 2023 – Feb 3, 2023	$9.31	$9.68	$9.14	$9.63	9,106,300
Feb 6, 2023 – Feb 10, 2023	$9.60	$9.60	$9.02	$9.22	11,481,800
Feb 13, 2023 – Feb 17, 2023	$9.25	$9.83	$9.22	$9.78	10,208,400
Feb 20, 2023 – Feb 24, 2023	$9.72	$9.78	$9.53	$9.61	11,049,900
Feb 27, 2023 – Mar 3, 2023	$9.70	$9.76	$9.18	$9.48	17,170,400
Mar 6, 2023 – Mar 10, 2023	$9.55	$9.65	$8.37	$8.52	17,969,000
Mar 13, 2023 – Mar 17, 2023	$8.32	$8.70	$7.17	$7.25	43,234,900
Mar 20, 2023 – Mar 24, 2023	$7.50	$7.93	$6.85	$7.19	30,131,700
Mar 27, 2023 – Mar 31, 2023	$7.36	$7.44	$6.97	$7.44	20,004,100
Apr 3, 2023 – Apr 6, 2023	$7.45	$7.58	$7.06	$7.09	12,925,700
Apr 10, 2023 – Apr 14, 2023	$7.06	$7.09	$6.60	$6.68	28,645,800
Apr 17, 2023 – Apr 21, 2023	$6.70	$7.25	$6.60	$6.92	21,750,800
Apr 24, 2023 – Apr 28, 2023	$6.75	$7.43	$6.54	$7.43	22,253,300
May 1, 2023 – May 5, 2023	$7.34	$7.69	$6.93	$7.61	26,559,500
May 8, 2023 – May 12, 2023	$7.84	$8.13	$7.72	$8.04	24,635,700
May 15, 2023 – May 19, 2023	$8.11	$8.62	$8.06	$8.23	20,196,200
May 22, 2023 – May 26, 2023	$8.23	$8.65	$7.98	$8.46	14,670,500
May 29, 2023 – Jun 2, 2023	$8.48	$9.12	$8.34	$9.00	11,472,300
Jun 5, 2023 – Jun 9, 2023	$9.04	$9.52	$8.80	$9.43	12,526,200
Jun 12, 2023 – Jun 16, 2023	$9.47	$9.63	$9.26	$9.28	14,705,100
Jun 19, 2023 – Jun 23, 2023	$9.17	$9.78	$8.91	$9.14	76,118,600
Jun 26, 2023 – Jun 30, 2023	$9.10	$9.97	$8.94	$9.92	18,888,700
Jul 3, 2023 – Jul 7, 2023	$10.01	$10.10	$9.67	$9.83	14,984,300
Jul 10, 2023 – Jul 14, 2023	$9.84	$10.76	$9.82	$10.55	14,587,000
Jul 17, 2023 – Jul 21, 2023	$10.56	$11.31	$10.51	$11.07	15,274,300
Jul 24, 2023 – Jul 28, 2023	$10.86	$11.88	$10.72	$11.79	23,233,700
Jul 31, 2023 – Aug 4, 2023	$11.49	$11.61	$10.73	$11.19	20,923,200
Aug 7, 2023 – Aug 11, 2023	$11.22	$11.35	$10.92	$11.10	12,972,700
Aug 14, 2023 – Aug 18, 2023	$11.08	$11.15	$10.10	$10.34	14,347,800
Aug 21, 2023 – Aug 25, 2023	$10.38	$10.80	$10.31	$10.69	10,892,800
Aug 28, 2023 – Sep 1, 2023	$10.72	$11.19	$10.71	$11.11	18,304,200
Sep 4, 2023 – Sep 8, 2023	$11.00	$11.11	$10.80	$10.93	7,516,700
Sep 11, 2023 – Sep 15, 2023	$11.00	$11.04	$10.67	$11.02	11,026,800
Sep 18, 2023 – Sep 22, 2023	$11.02	$11.02	$10.21	$10.23	13,595,500
Sep 25, 2023 – Sep 29, 2023	$10.17	$10.61	$10.07	$10.43	12,073,400
Oct 2, 2023 – Oct 6, 2023	$10.40	$10.41	$9.13	$9.40	25,108,000
Oct 9, 2023 – Oct 13, 2023	$9.33	$10.18	$9.33	$9.78	15,530,600
Oct 16, 2023 – Oct 20, 2023	$9.91	$10.14	$9.52	$9.62	12,702,800
Oct 23, 2023 – Oct 27, 2023	$9.57	$9.64	$8.39	$8.66	33,175,300
Oct 30, 2023 – Nov 3, 2023	$8.76	$9.70	$8.34	$8.86	32,546,000
Nov 6, 2023 – Nov 10, 2023	$8.90	$9.20	$8.50	$8.98	24,622,300
Nov 13, 2023 – Nov 17, 2023	$8.97	$9.52	$8.55	$8.87	30,190,700
Nov 20, 2023 – Nov 24, 2023	$8.79	$8.91	$8.59	$8.61	14,932,800
Nov 27, 2023 – Dec 1, 2023	$8.65	$9.56	$8.35	$9.53	31,414,800
Dec 4, 2023 – Dec 8, 2023	$9.52	$9.97	$9.27	$9.68	22,752,900
Dec 11, 2023 – Dec 15, 2023	$9.79	$11.38	$9.77	$10.91	30,066,900
Dec 18, 2023 – Dec 22, 2023	$10.97	$11.57	$10.82	$11.18	24,937,800
Dec 25, 2023 – Dec 29, 2023	$11.23	$11.60	$10.68	$10.77	15,381,300
Jan 1, 2024 – Jan 5, 2024	$10.64	$10.87	$10.18	$10.33	15,313,900
Jan 8, 2024 – Jan 12, 2024	$10.29	$10.87	$10.15	$10.43	15,853,300
Jan 15, 2024 – Jan 19, 2024	$10.33	$10.39	$9.85	$10.38	17,773,800
Jan 22, 2024 – Jan 26, 2024	$10.45	$10.56	$9.55	$9.77	25,732,000
Jan 29, 2024 – Feb 2, 2024	$9.79	$10.16	$9.03	$9.11	36,994,300
Feb 5, 2024 – Feb 9, 2024	$8.99	$9.23	$8.45	$8.75	32,028,100
Feb 12, 2024 – Feb 16, 2024	$8.76	$10.07	$8.54	$9.92	45,041,000
Feb 19, 2024 – Feb 23, 2024	$9.80	$9.89	$8.99	$9.23	27,095,800
Feb 26, 2024 – Mar 1, 2024	$9.22	$9.53	$9.09	$9.47	19,739,000
Mar 4, 2024 – Mar 8, 2024	$9.45	$9.64	$9.05	$9.42	17,205,900
Mar 11, 2024 – Mar 15, 2024	$9.41	$9.64	$9.21	$9.50	16,372,200
Mar 18, 2024 – Mar 22, 2024	$9.45	$9.77	$9.17	$9.45	14,950,400
Mar 25, 2024 – Mar 28, 2024	$9.50	$9.84	$9.39	$9.71	11,322,300
Apr 1, 2024 – Apr 5, 2024	$9.72	$9.74	$9.29	$9.50	14,101,700
Apr 8, 2024 – Apr 12, 2024	$9.55	$9.59	$8.76	$8.94	21,446,900
Apr 15, 2024 – Apr 19, 2024	$9.01	$9.33	$8.76	$9.25	18,531,000
Apr 22, 2024 – Apr 26, 2024	$9.25	$9.70	$9.17	$9.39	17,213,200
Apr 29, 2024 – May 3, 2024	$9.49	$10.00	$9.26	$9.45	19,760,800
May 6, 2024 – May 10, 2024	$9.53	$10.00	$9.23	$9.60	30,388,300
May 13, 2024 – May 17, 2024	$9.72	$11.34	$9.69	$10.49	43,119,500
May 20, 2024 – May 24, 2024	$10.49	$10.55	$9.90	$10.09	12,074,800
May 27, 2024 – May 31, 2024	$10.07	$10.41	$9.80	$10.33	11,148,700
Jun 3, 2024 – Jun 7, 2024	$10.51	$10.74	$10.06	$10.21	15,509,900
Jun 10, 2024 – Jun 14, 2024	$10.12	$10.63	$10.04	$10.33	10,529,300
Jun 17, 2024 – Jun 21, 2024	$10.29	$10.72	$10.27	$10.66	9,166,600
Jun 24, 2024 – Jun 28, 2024	$10.69	$10.87	$10.57	$10.83	9,471,400
Jul 1, 2024 – Jul 5, 2024	$10.83	$11.35	$10.55	$11.13	12,048,900
Jul 8, 2024 – Jul 12, 2024	$11.13	$12.00	$9.25	$9.73	49,315,000
Jul 15, 2024 – Jul 19, 2024	$9.35	$10.60	$9.07	$9.90	35,555,200
Jul 22, 2024 – Jul 26, 2024	$9.95	$10.31	$9.79	$10.28	14,195,500
Jul 29, 2024 – Aug 2, 2024	$10.34	$10.46	$9.71	$10.07	15,476,400
Aug 5, 2024 – Aug 9, 2024	$9.74	$10.37	$9.55	$10.23	16,013,900
Aug 12, 2024 – Aug 16, 2024	$10.27	$10.55	$10.08	$10.42	15,952,000
Aug 19, 2024 – Aug 23, 2024	$10.39	$10.51	$10.04	$10.39	14,912,300
Aug 26, 2024 – Aug 30, 2024	$10.44	$10.79	$10.42	$10.60	12,126,100
Sep 2, 2024 – Sep 6, 2024	$10.50	$10.53	$10.13	$10.44	10,342,100
Sep 9, 2024 – Sep 13, 2024	$10.49	$11.32	$10.22	$11.27	13,502,300
Sep 16, 2024 – Sep 20, 2024	$11.30	$11.92	$11.23	$11.69	16,862,100
Sep 23, 2024 – Sep 27, 2024	$11.69	$12.27	$11.62	$12.20	11,506,900
Sep 30, 2024 – Oct 4, 2024	$12.15	$12.42	$11.60	$11.67	14,194,700
Oct 7, 2024 – Oct 11, 2024	$11.65	$11.97	$11.42	$11.73	12,156,800
Oct 14, 2024 – Oct 18, 2024	$11.76	$12.11	$11.66	$12.00	8,861,900
Oct 21, 2024 – Oct 25, 2024	$12.00	$12.11	$11.66	$11.78	9,213,600
Oct 28, 2024 – Nov 1, 2024	$11.84	$11.98	$11.43	$11.56	11,555,300
Nov 4, 2024 – Nov 8, 2024	$11.59	$12.18	$11.34	$12.10	13,088,300
Nov 11, 2024 – Nov 15, 2024	$12.17	$12.28	$11.52	$11.68	13,594,800
Nov 18, 2024 – Nov 22, 2024	$11.65	$11.95	$11.59	$11.69	11,883,900
Nov 25, 2024 – Nov 29, 2024	$11.79	$12.07	$11.72	$11.76	7,248,300
Dec 2, 2024 – Dec 6, 2024	$11.76	$11.80	$11.23	$11.48	11,479,900
Dec 9, 2024 – Dec 13, 2024	$11.60	$11.66	$11.34	$11.59	8,305,100
Dec 16, 2024 – Dec 20, 2024	$11.50	$11.67	$10.83	$11.03	13,797,800
Dec 23, 2024 – Dec 27, 2024	$11.05	$11.26	$10.90	$10.95	6,241,800
Dec 30, 2024 – Jan 3, 2025	$10.87	$11.25	$10.75	$11.21	8,159,100
Jan 6, 2025 – Jan 10, 2025	$11.23	$11.24	$10.35	$10.41	11,121,900
Jan 13, 2025 – Jan 17, 2025	$10.39	$11.11	$10.19	$11.07	10,070,600
Jan 20, 2025 – Jan 24, 2025	$11.17	$11.18	$10.50	$10.74	8,888,500
Jan 27, 2025 – Jan 31, 2025	$10.70	$10.94	$10.58	$10.74	12,067,100
Feb 3, 2025 – Feb 7, 2025	$10.45	$11.14	$10.38	$11.03	9,059,900
Feb 10, 2025 – Feb 14, 2025	$11.03	$11.15	$10.78	$11.03	10,337,300
Feb 17, 2025 – Feb 21, 2025	$11.03	$11.49	$9.52	$9.62	35,824,000
Feb 24, 2025 – Feb 28, 2025	$9.69	$9.99	$9.17	$9.90	30,418,500
Mar 3, 2025 – Mar 7, 2025	$9.94	$10.25	$9.38	$10.16	23,988,600
Mar 10, 2025 – Mar 14, 2025	$10.06	$10.58	$9.86	$10.31	22,045,100
Mar 17, 2025 – Mar 21, 2025	$10.30	$10.43	$10.06	$10.20	14,683,300
Mar 24, 2025 – Mar 28, 2025	$10.25	$10.34	$9.73	$9.77	10,946,000
Mar 31, 2025 – Apr 4, 2025	$9.56	$10.01	$9.21	$9.32	18,897,000
Apr 7, 2025 – Apr 11, 2025	$8.71	$9.30	$8.03	$8.74	27,728,600
Apr 14, 2025 – Apr 17, 2025	$8.96	$9.19	$8.67	$9.17	12,607,600
Apr 21, 2025 – Apr 25, 2025	$9.07	$9.59	$8.80	$9.38	13,790,000
Apr 28, 2025 – May 2, 2025	$9.38	$9.73	$8.76	$8.92	22,790,100
May 5, 2025 – May 9, 2025	$8.79	$8.95	$8.27	$8.61	20,106,500
May 12, 2025 – May 16, 2025	$8.81	$9.32	$8.64	$9.03	18,466,600
May 19, 2025 – May 23, 2025	$8.84	$8.90	$7.20	$8.10	40,320,700
May 26, 2025 – May 30, 2025	$8.21	$8.50	$8.06	$8.19	15,820,800
Jun 2, 2025 – Jun 6, 2025	$8.14	$8.85	$7.93	$8.77	18,633,400
Jun 9, 2025 – Jun 13, 2025	$8.89	$9.24	$8.77	$8.85	14,283,000
Jun 16, 2025 – Jun 20, 2025	$8.91	$9.00	$8.61	$8.65	10,359,500
Jun 23, 2025 – Jun 27, 2025	$8.56	$9.23	$8.56	$9.03	12,215,000
Jun 30, 2025 – Jul 3, 2025	$9.06	$9.56	$8.85	$9.32	13,776,100
Jul 7, 2025 – Jul 11, 2025	$9.18	$9.67	$9.10	$9.61	10,597,300
Jul 14, 2025 – Jul 18, 2025	$9.65	$9.81	$9.10	$9.58	10,268,600
Jul 21, 2025 – Jul 25, 2025	$9.59	$10.44	$9.57	$10.32	15,987,100
Jul 28, 2025 – Aug 1, 2025	$10.32	$10.32	$9.36	$9.57	16,400,400
Aug 4, 2025 – Aug 8, 2025	$9.67	$10.14	$9.61	$10.10	10,395,900
Aug 11, 2025 – Aug 15, 2025	$10.17	$10.42	$10.04	$10.17	16,043,700
Aug 18, 2025 – Aug 22, 2025	$10.14	$10.47	$9.92	$10.37	11,799,500
Aug 25, 2025 – Aug 29, 2025	$10.32	$10.48	$10.26	$10.47	9,341,100
Sep 1, 2025 – Sep 5, 2025	$10.19	$10.77	$10.10	$10.67	8,591,800
Sep 8, 2025 – Sep 12, 2025	$10.65	$10.65	$10.24	$10.26	8,631,600
Sep 15, 2025 – Sep 19, 2025	$10.31	$10.52	$10.08	$10.41	13,582,900
Sep 22, 2025 – Sep 26, 2025	$10.41	$10.61	$10.24	$10.56	12,098,000
Sep 29, 2025 – Oct 3, 2025	$10.58	$11.03	$10.46	$10.92	10,390,900
Oct 6, 2025 – Oct 10, 2025	$10.90	$10.91	$9.98	$9.99	10,539,800
Oct 13, 2025 – Oct 17, 2025	$10.04	$10.68	$9.92	$10.21	10,021,500
Oct 20, 2025 – Oct 24, 2025	$10.21	$10.45	$10.17	$10.36	8,254,400
Oct 27, 2025 – Oct 31, 2025	$10.41	$10.48	$8.43	$8.85	28,128,200
Nov 3, 2025 – Nov 7, 2025	$8.85	$8.85	$7.91	$8.09	24,495,000
Nov 10, 2025 – Nov 14, 2025	$8.11	$8.29	$7.90	$7.97	18,184,100
Nov 17, 2025 – Nov 21, 2025	$7.92	$8.15	$7.42	$7.72	21,911,600
Nov 24, 2025 – Nov 28, 2025	$7.69	$8.33	$7.49	$8.08	14,082,300
Dec 1, 2025 – Dec 5, 2025	$8.03	$8.33	$7.83	$8.02	12,016,300
Dec 8, 2025 – Dec 12, 2025	$8.04	$8.43	$7.93	$8.04	13,416,700
Dec 15, 2025 – Dec 19, 2025	$7.92	$7.94	$7.20	$7.23	21,456,000
Dec 22, 2025 – Dec 26, 2025	$7.08	$7.24	$6.97	$7.23	14,301,700
Dec 29, 2025 – Jan 2, 2026	$7.17	$7.29	$7.00	$7.21	14,263,300
Jan 5, 2026 – Jan 9, 2026	$7.24	$7.43	$6.87	$7.32	20,327,600
Jan 12, 2026 – Jan 16, 2026	$7.26	$7.66	$6.97	$7.50	18,369,400
Jan 19, 2026 – Jan 23, 2026	$7.34	$7.47	$7.02	$7.02	13,314,700
Jan 26, 2026 – Jan 30, 2026	$7.00	$7.23	$6.80	$6.98	19,629,400
Feb 2, 2026 – Feb 6, 2026	$6.95	$7.14	$6.69	$7.07	22,443,700
Feb 9, 2026 – Feb 13, 2026	$6.92	$7.21	$6.62	$7.00	25,511,700
Feb 16, 2026 – Feb 20, 2026	$6.98	$7.00	$6.53	$6.75	17,591,000
Feb 23, 2026 – Feb 27, 2026	$6.70	$7.29	$6.45	$7.19	28,197,100
Mar 2, 2026 – Mar 6, 2026	$7.04	$8.07	$7.02	$7.88	30,739,000
Mar 9, 2026 – Mar 13, 2026	$7.81	$7.82	$7.18	$7.21	17,121,200
Mar 16, 2026 – Mar 20, 2026	$7.27	$7.47	$7.01	$7.06	17,748,200
Mar 23, 2026 – Mar 27, 2026	$7.07	$7.28	$6.89	$6.91	16,727,800
Mar 30, 2026 – Apr 2, 2026	$6.97	$7.41	$6.88	$7.05	10,553,600
Apr 6, 2026 – Apr 10, 2026	$7.00	$7.17	$6.88	$7.05	9,462,400
Apr 13, 2026 – Apr 17, 2026	$7.03	$7.62	$6.93	$7.53	10,235,400
Apr 20, 2026 – Apr 24, 2026	$7.44	$7.79	$7.21	$7.49	11,468,900
Apr 27, 2026 – May 1, 2026	$7.52	$7.69	$7.27	$7.45	12,515,900
May 4, 2026 – May 8, 2026	$7.47	$8.03	$6.62	$6.78	28,986,200
May 11, 2026 – May 15, 2026	$6.73	$6.75	$5.33	$5.44	41,833,600
May 18, 2026 – May 22, 2026	$5.39	$5.86	$5.32	$5.39	27,493,600
May 25, 2026 – May 29, 2026	$5.39	$5.57	$5.23	$5.56	20,203,200
Jun 1, 2026 – Jun 5, 2026	$5.47	$5.54	$5.03	$5.08	23,788,100
Jun 8, 2026 – Jun 12, 2026	$5.12	$5.35	$4.94	$5.04	17,021,400
Jun 15, 2026 – Jun 18, 2026	$5.03	$5.23	$4.83	$5.03	17,009,300
Jun 22, 2026 – Jun 26, 2026	$4.99	$5.23	$4.87	$5.23	17,310,800
Jun 29, 2026 – Jul 2, 2026	$5.16	$5.31	$4.97	$5.10	22,044,800
Jul 6, 2026 – Jul 10, 2026	$5.05	$5.19	$4.70	$4.89	19,787,600
Jul 13, 2026 – Jul 17, 2026	$4.87	$5.20	$4.71	$5.01	16,244,900
Jul 20, 2026 – Jul 24, 2026	$4.97	$5.00	$4.76	$4.83	14,865,700
Jul 27, 2026 – Jul 31, 2026	$4.85	$4.98	$4.58	$4.85	24,946,000
Aug 3, 2026 – Aug 7, 2026	$4.89	$5.18	$4.81	$5.18	24,792,200
Aug 10, 2026 – Aug 14, 2026	$5.15	$5.30	$5.01	$5.09	15,997,700
Aug 17, 2026 – Aug 21, 2026	$5.07	$5.29	$4.90	$5.19	21,231,200
Aug 24, 2026 – Aug 28, 2026	$5.15	$5.28	$5.02	$5.06	14,893,900
Aug 31, 2026 – Sep 4, 2026	$5.04	$5.27	$4.91	$5.25	16,729,600
Sep 7, 2026 – Sep 11, 2026	$5.21	$5.23	$4.72	$4.72	16,386,900
Sep 14, 2026 – Sep 18, 2026	$4.72	$4.79	$4.24	$4.28	29,776,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Arbor Realty Trust (ABR) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Arbor Realty Trust

Arbor Realty Trust, Inc. invests in a diversified portfolio of structured finance assets in the multifamily, single-family rental, and commercial real estate markets in the United States. It operates in two segments, Structured Business and Agency Business. The company invests in bridge and mezzanine loans, including junior participating interests in first mortgages, and preferred and direct equity, as well as real estate-related joint ventures, real estate-related notes, and various mortgage-related securities. It also offers bridge financing products to borrowers who seek short-term capital to be used in an acquisition of property; financing products to borrowers looking to develop, acquire or refinance conventional, workforce and affordable single-family rental (SFR) housing; multifamily investors short-term floating-rate financing for new and construction-ready multifamily projects; and mezzanine financing in the form of loans that are subordinate to a conventional first mortgage loan and senior to the borrower’s equity in a transaction. In addition, the company provides financing by making preferred equity investments in entities that directly or indirectly own real property that are subordinate to a first mortgage loan; and invest in structured transactions, which are primarily comprised of joint ventures formed to acquire, develop and/or sell real estate-related assets. Further, it underwrites, originates, sells, and services financing loans underwritten using similar guidelines of existing agency loans sold to the government-sponsored enterprises; and long-term permanent fixed rate loans on SFR properties. The company qualifies as a real estate investment trust for federal income tax purposes. It generally would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. Arbor Realty Trust, Inc. was incorporated in 2003 and is headquartered in Uniondale, New York.

CEO: Ivan Kaufman
Employees: 653
Beta: 1.12

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Arbor Realty Trust

Peer comparison