US · ASUR

Asure Software, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Software - Application
Headquarters: Austin, TX, US
Website: asuresoftware.com

Price · as of 2026-09-18

$8.11

Market cap 243.74M

Price history

Weekly OHLC price history for ASUR, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$22.50	$23.33	$20.00	$21.46	139,710
Jan 10, 2000 – Jan 14, 2000	$21.67	$22.29	$20.42	$20.83	90,195
Jan 17, 2000 – Jan 21, 2000	$21.46	$36.67	$20.63	$34.17	502,320
Jan 24, 2000 – Jan 28, 2000	$36.67	$42.50	$30.00	$31.25	520,050
Jan 31, 2000 – Feb 4, 2000	$30.42	$33.33	$26.67	$32.50	156,720
Feb 7, 2000 – Feb 11, 2000	$32.92	$33.13	$27.92	$29.17	105,720
Feb 14, 2000 – Feb 18, 2000	$30.00	$42.50	$27.50	$41.25	682,995
Feb 21, 2000 – Feb 25, 2000	$43.33	$45.00	$38.33	$41.67	416,070
Feb 28, 2000 – Mar 3, 2000	$43.02	$56.67	$40.83	$53.54	634,845
Mar 6, 2000 – Mar 10, 2000	$61.25	$80.00	$57.50	$67.50	1,283,175
Mar 13, 2000 – Mar 17, 2000	$65.83	$73.33	$47.50	$52.50	580,560
Mar 20, 2000 – Mar 24, 2000	$52.29	$61.67	$49.17	$59.17	272,220
Mar 27, 2000 – Mar 31, 2000	$60.00	$60.00	$45.42	$51.67	256,320
Apr 3, 2000 – Apr 7, 2000	$56.25	$56.67	$32.50	$42.71	272,505
Apr 10, 2000 – Apr 14, 2000	$44.17	$44.17	$26.46	$26.88	367,770
Apr 17, 2000 – Apr 20, 2000	$21.88	$31.67	$21.67	$26.67	228,195
Apr 24, 2000 – Apr 28, 2000	$27.08	$33.33	$26.04	$27.92	159,870
May 1, 2000 – May 5, 2000	$25.42	$32.08	$25.42	$32.08	76,710
May 8, 2000 – May 12, 2000	$29.17	$35.00	$29.17	$32.50	110,400
May 15, 2000 – May 19, 2000	$31.88	$33.13	$30.00	$31.25	103,950
May 22, 2000 – May 26, 2000	$31.25	$31.46	$22.92	$23.75	116,010
May 29, 2000 – Jun 2, 2000	$24.17	$29.58	$21.88	$29.17	111,135
Jun 5, 2000 – Jun 9, 2000	$29.58	$30.63	$25.42	$28.33	82,875
Jun 12, 2000 – Jun 16, 2000	$29.17	$30.42	$23.75	$26.67	160,950
Jun 19, 2000 – Jun 23, 2000	$27.29	$27.50	$24.17	$24.17	98,790
Jun 26, 2000 – Jun 30, 2000	$24.17	$26.25	$23.33	$25.00	54,810
Jul 3, 2000 – Jul 7, 2000	$25.00	$25.42	$23.33	$25.00	35,745
Jul 10, 2000 – Jul 14, 2000	$23.96	$32.50	$22.50	$29.17	203,205
Jul 17, 2000 – Jul 21, 2000	$29.27	$29.38	$24.17	$24.58	73,875
Jul 24, 2000 – Jul 28, 2000	$24.17	$26.67	$21.25	$21.88	74,520
Jul 31, 2000 – Aug 4, 2000	$21.04	$22.92	$20.00	$21.25	69,015
Aug 7, 2000 – Aug 11, 2000	$20.83	$23.75	$20.00	$22.92	60,150
Aug 14, 2000 – Aug 18, 2000	$23.54	$24.17	$20.42	$21.04	44,955
Aug 21, 2000 – Aug 25, 2000	$21.35	$23.75	$20.42	$21.25	110,115
Aug 28, 2000 – Sep 1, 2000	$21.67	$24.17	$20.00	$20.42	209,715
Sep 4, 2000 – Sep 8, 2000	$21.15	$21.88	$19.58	$20.00	119,775
Sep 11, 2000 – Sep 15, 2000	$19.79	$20.00	$17.08	$17.50	123,525
Sep 18, 2000 – Sep 22, 2000	$18.54	$19.79	$15.42	$16.25	111,345
Sep 25, 2000 – Sep 29, 2000	$17.50	$19.79	$15.42	$16.25	89,100
Oct 2, 2000 – Oct 6, 2000	$16.04	$17.29	$13.75	$14.58	87,480
Oct 9, 2000 – Oct 13, 2000	$14.17	$14.79	$11.25	$13.75	133,440
Oct 16, 2000 – Oct 20, 2000	$14.17	$15.83	$12.08	$13.13	74,775
Oct 23, 2000 – Oct 27, 2000	$12.71	$13.33	$10.63	$11.88	55,845
Oct 30, 2000 – Nov 3, 2000	$11.67	$13.13	$11.25	$11.67	57,360
Nov 6, 2000 – Nov 10, 2000	$11.67	$13.96	$10.83	$13.75	96,360
Nov 13, 2000 – Nov 17, 2000	$13.75	$15.00	$11.04	$14.38	87,360
Nov 20, 2000 – Nov 24, 2000	$13.54	$13.75	$10.83	$11.25	50,895
Nov 27, 2000 – Dec 1, 2000	$11.35	$12.50	$7.92	$8.54	86,490
Dec 4, 2000 – Dec 8, 2000	$8.54	$11.67	$7.92	$10.83	97,890
Dec 11, 2000 – Dec 15, 2000	$11.67	$11.67	$7.92	$9.38	84,870
Dec 18, 2000 – Dec 22, 2000	$8.44	$9.58	$5.42	$5.83	312,090
Dec 25, 2000 – Dec 29, 2000	$5.94	$7.08	$4.79	$5.83	277,155
Jan 1, 2001 – Jan 5, 2001	$6.15	$10.00	$6.04	$9.58	54,195
Jan 8, 2001 – Jan 12, 2001	$10.00	$10.00	$8.33	$9.79	40,365
Jan 15, 2001 – Jan 19, 2001	$9.58	$10.00	$8.96	$9.58	37,530
Jan 22, 2001 – Jan 26, 2001	$8.96	$10.00	$8.96	$10.00	44,370
Jan 29, 2001 – Feb 2, 2001	$9.38	$11.46	$8.75	$9.69	35,415
Feb 5, 2001 – Feb 9, 2001	$10.63	$10.83	$8.33	$9.17	21,705
Feb 12, 2001 – Feb 16, 2001	$8.65	$10.83	$8.33	$8.75	30,510
Feb 19, 2001 – Feb 23, 2001	$8.85	$9.79	$7.50	$8.13	27,360
Feb 26, 2001 – Mar 2, 2001	$7.60	$9.79	$7.08	$8.75	49,650
Mar 5, 2001 – Mar 9, 2001	$8.44	$8.54	$7.08	$7.29	20,190
Mar 12, 2001 – Mar 16, 2001	$7.29	$8.33	$7.08	$7.08	31,530
Mar 19, 2001 – Mar 23, 2001	$6.67	$7.71	$6.25	$6.88	47,100
Mar 26, 2001 – Mar 30, 2001	$6.77	$7.50	$5.00	$5.83	94,590
Apr 2, 2001 – Apr 6, 2001	$5.94	$6.46	$4.79	$5.21	58,245
Apr 9, 2001 – Apr 12, 2001	$5.80	$9.33	$5.27	$9.13	63,030
Apr 16, 2001 – Apr 20, 2001	$9.00	$9.87	$8.27	$9.67	68,865
Apr 23, 2001 – Apr 27, 2001	$9.07	$9.47	$8.53	$8.73	37,080
Apr 30, 2001 – May 4, 2001	$8.73	$9.67	$7.47	$9.07	49,335
May 7, 2001 – May 11, 2001	$9.00	$9.33	$8.33	$9.27	28,890
May 14, 2001 – May 18, 2001	$9.00	$9.20	$8.27	$9.00	48,720
May 21, 2001 – May 25, 2001	$8.67	$10.07	$8.67	$9.33	61,575
May 28, 2001 – Jun 1, 2001	$9.87	$10.00	$8.40	$8.47	46,995
Jun 4, 2001 – Jun 8, 2001	$8.40	$8.73	$7.60	$8.00	22,890
Jun 11, 2001 – Jun 15, 2001	$7.67	$7.93	$6.67	$6.80	34,560
Jun 18, 2001 – Jun 22, 2001	$6.80	$7.00	$5.93	$6.40	37,755
Jun 25, 2001 – Jun 29, 2001	$6.40	$8.13	$6.13	$7.73	19,860
Jul 2, 2001 – Jul 6, 2001	$8.13	$8.33	$6.80	$7.60	21,240
Jul 9, 2001 – Jul 13, 2001	$7.67	$9.00	$7.13	$8.07	34,230
Jul 16, 2001 – Jul 20, 2001	$7.40	$9.00	$7.33	$8.20	36,255
Jul 23, 2001 – Jul 27, 2001	$7.80	$7.80	$6.67	$6.73	71,010
Jul 30, 2001 – Aug 3, 2001	$7.00	$7.33	$6.67	$6.80	48,030
Aug 6, 2001 – Aug 10, 2001	$6.87	$7.00	$5.53	$7.00	46,890
Aug 13, 2001 – Aug 17, 2001	$6.53	$6.93	$5.67	$6.67	388,395
Aug 20, 2001 – Aug 24, 2001	$6.13	$6.40	$5.33	$6.07	40,590
Aug 27, 2001 – Aug 31, 2001	$5.73	$6.40	$5.67	$6.00	41,235
Sep 3, 2001 – Sep 7, 2001	$5.93	$8.20	$5.93	$7.33	64,290
Sep 10, 2001 – Sep 10, 2001	$7.07	$8.13	$7.07	$7.33	6,765
Sep 17, 2001 – Sep 21, 2001	$8.13	$12.00	$7.33	$11.67	202,410
Sep 24, 2001 – Sep 28, 2001	$11.80	$16.13	$10.33	$13.87	268,005
Oct 1, 2001 – Oct 5, 2001	$13.07	$19.13	$12.53	$18.07	198,240
Oct 8, 2001 – Oct 12, 2001	$18.27	$19.40	$13.67	$18.73	241,725
Oct 15, 2001 – Oct 19, 2001	$18.73	$21.67	$17.27	$20.33	174,315
Oct 22, 2001 – Oct 26, 2001	$21.40	$27.93	$20.40	$25.87	412,425
Oct 29, 2001 – Nov 2, 2001	$26.67	$26.73	$19.20	$23.00	235,770
Nov 5, 2001 – Nov 9, 2001	$22.87	$23.33	$18.33	$19.40	175,890
Nov 12, 2001 – Nov 16, 2001	$18.00	$21.00	$18.00	$18.80	139,650
Nov 19, 2001 – Nov 23, 2001	$18.33	$19.47	$15.00	$17.40	85,845
Nov 26, 2001 – Nov 30, 2001	$17.53	$24.33	$16.73	$24.00	258,120
Dec 3, 2001 – Dec 7, 2001	$23.67	$26.27	$21.80	$25.20	144,435
Dec 10, 2001 – Dec 14, 2001	$25.80	$27.07	$23.40	$25.93	132,210
Dec 17, 2001 – Dec 21, 2001	$26.20	$31.33	$25.00	$26.33	236,760
Dec 24, 2001 – Dec 28, 2001	$26.47	$30.00	$25.67	$28.67	146,595
Dec 31, 2001 – Jan 4, 2002	$28.00	$28.67	$26.40	$27.33	67,785
Jan 7, 2002 – Jan 11, 2002	$27.00	$31.33	$26.80	$29.67	137,505
Jan 14, 2002 – Jan 18, 2002	$28.47	$29.67	$26.80	$27.87	69,825
Jan 21, 2002 – Jan 25, 2002	$27.53	$28.00	$22.00	$27.13	116,700
Jan 28, 2002 – Feb 1, 2002	$27.07	$27.33	$24.67	$25.47	66,525
Feb 4, 2002 – Feb 8, 2002	$25.93	$25.93	$17.80	$18.33	225,645
Feb 11, 2002 – Feb 15, 2002	$19.27	$20.47	$15.67	$17.93	78,570
Feb 18, 2002 – Feb 22, 2002	$16.87	$17.87	$14.07	$15.20	85,605
Feb 25, 2002 – Mar 1, 2002	$14.13	$16.87	$11.73	$16.00	153,345
Mar 4, 2002 – Mar 8, 2002	$16.13	$19.27	$16.13	$18.13	76,290
Mar 11, 2002 – Mar 15, 2002	$18.60	$18.60	$16.33	$17.67	22,875
Mar 18, 2002 – Mar 22, 2002	$17.67	$19.33	$16.67	$19.33	35,355
Mar 25, 2002 – Mar 28, 2002	$18.27	$20.33	$17.60	$19.33	38,415
Apr 1, 2002 – Apr 5, 2002	$19.53	$19.53	$17.00	$17.33	15,825
Apr 8, 2002 – Apr 12, 2002	$17.33	$20.00	$16.00	$20.00	42,810
Apr 15, 2002 – Apr 19, 2002	$20.67	$22.67	$19.00	$21.47	54,900
Apr 22, 2002 – Apr 26, 2002	$21.53	$22.67	$19.00	$19.93	32,475
Apr 29, 2002 – May 3, 2002	$19.07	$20.00	$17.67	$19.07	26,655
May 6, 2002 – May 10, 2002	$19.20	$20.67	$17.67	$20.00	38,580
May 13, 2002 – May 17, 2002	$18.73	$20.00	$18.67	$19.80	46,290
May 20, 2002 – May 24, 2002	$20.07	$21.00	$19.00	$19.20	37,785
May 27, 2002 – May 31, 2002	$19.73	$21.67	$18.67	$21.20	25,845
Jun 3, 2002 – Jun 7, 2002	$22.07	$27.93	$21.13	$26.80	193,185
Jun 10, 2002 – Jun 14, 2002	$26.33	$36.40	$26.27	$32.67	526,650
Jun 17, 2002 – Jun 21, 2002	$32.20	$37.80	$31.80	$35.87	277,815
Jun 24, 2002 – Jun 28, 2002	$36.13	$37.33	$31.33	$33.33	127,050
Jul 1, 2002 – Jul 5, 2002	$33.33	$34.40	$27.33	$30.00	111,030
Jul 8, 2002 – Jul 12, 2002	$29.47	$32.27	$23.33	$27.73	142,425
Jul 15, 2002 – Jul 19, 2002	$27.67	$31.53	$26.60	$27.87	67,110
Jul 22, 2002 – Jul 26, 2002	$26.40	$29.00	$25.00	$28.33	93,090
Jul 29, 2002 – Aug 2, 2002	$28.60	$31.60	$26.20	$26.87	78,360
Aug 5, 2002 – Aug 9, 2002	$26.60	$28.67	$24.00	$26.33	61,305
Aug 12, 2002 – Aug 16, 2002	$25.33	$27.60	$25.20	$25.20	66,690
Aug 19, 2002 – Aug 23, 2002	$25.00	$28.13	$23.40	$25.73	54,600
Aug 26, 2002 – Aug 30, 2002	$25.93	$27.40	$25.20	$26.67	55,305
Sep 2, 2002 – Sep 6, 2002	$26.00	$27.00	$25.33	$26.60	14,175
Sep 9, 2002 – Sep 13, 2002	$25.80	$26.67	$25.27	$25.80	22,455
Sep 16, 2002 – Sep 20, 2002	$26.27	$30.07	$12.60	$13.53	453,960
Sep 23, 2002 – Sep 27, 2002	$12.93	$14.07	$10.47	$12.33	121,410
Sep 30, 2002 – Oct 4, 2002	$11.67	$12.60	$9.40	$9.47	189,480
Oct 7, 2002 – Oct 11, 2002	$9.47	$10.13	$6.80	$8.67	123,690
Oct 14, 2002 – Oct 18, 2002	$9.00	$11.47	$8.60	$11.27	50,055
Oct 21, 2002 – Oct 25, 2002	$10.33	$12.00	$10.33	$10.73	42,435
Oct 28, 2002 – Nov 1, 2002	$11.00	$11.67	$10.33	$11.00	31,290
Nov 4, 2002 – Nov 8, 2002	$11.33	$13.87	$11.00	$13.73	58,380
Nov 11, 2002 – Nov 15, 2002	$14.00	$14.93	$13.00	$14.07	49,470
Nov 18, 2002 – Nov 22, 2002	$13.13	$15.67	$13.00	$15.00	71,235
Nov 25, 2002 – Nov 29, 2002	$15.47	$17.60	$14.20	$15.00	68,055
Dec 2, 2002 – Dec 6, 2002	$14.67	$15.87	$12.27	$13.07	69,135
Dec 9, 2002 – Dec 13, 2002	$12.27	$13.33	$11.40	$11.53	51,555
Dec 16, 2002 – Dec 20, 2002	$11.47	$11.53	$9.00	$10.00	87,495
Dec 23, 2002 – Dec 27, 2002	$9.87	$11.27	$9.07	$10.67	64,035
Dec 30, 2002 – Jan 3, 2003	$10.67	$11.87	$10.47	$11.00	88,155
Jan 6, 2003 – Jan 10, 2003	$11.67	$13.93	$10.73	$13.13	53,985
Jan 13, 2003 – Jan 17, 2003	$13.07	$14.47	$12.07	$12.47	37,710
Jan 20, 2003 – Jan 24, 2003	$12.67	$12.67	$10.60	$11.27	31,530
Jan 27, 2003 – Jan 31, 2003	$11.00	$11.40	$10.00	$10.80	42,540
Feb 3, 2003 – Feb 7, 2003	$10.80	$12.07	$10.07	$10.13	40,650
Feb 10, 2003 – Feb 14, 2003	$10.27	$10.80	$7.67	$8.40	99,030
Feb 17, 2003 – Feb 21, 2003	$8.87	$9.80	$8.33	$8.80	52,545
Feb 24, 2003 – Feb 28, 2003	$9.07	$9.40	$8.33	$9.13	30,585
Mar 3, 2003 – Mar 7, 2003	$9.33	$9.73	$8.40	$8.60	27,735
Mar 10, 2003 – Mar 14, 2003	$8.53	$9.33	$7.47	$9.13	58,485
Mar 17, 2003 – Mar 21, 2003	$9.20	$9.93	$8.07	$9.33	26,250
Mar 24, 2003 – Mar 28, 2003	$9.00	$9.53	$8.33	$8.67	16,365
Mar 31, 2003 – Apr 4, 2003	$8.73	$9.27	$8.27	$8.87	27,030
Apr 7, 2003 – Apr 11, 2003	$9.27	$9.27	$8.00	$8.73	48,450
Apr 14, 2003 – Apr 17, 2003	$8.67	$8.93	$8.20	$8.80	23,955
Apr 21, 2003 – Apr 25, 2003	$8.33	$10.67	$8.33	$10.60	64,605
Apr 28, 2003 – May 2, 2003	$11.27	$14.20	$10.00	$12.93	74,895
May 5, 2003 – May 9, 2003	$13.33	$13.33	$10.93	$12.07	42,540
May 12, 2003 – May 16, 2003	$11.93	$12.67	$10.80	$11.67	50,445
May 19, 2003 – May 23, 2003	$11.67	$15.00	$11.60	$13.53	78,720
May 26, 2003 – May 30, 2003	$13.20	$16.53	$12.67	$13.80	84,195
Jun 2, 2003 – Jun 6, 2003	$13.87	$14.93	$13.20	$14.73	91,290
Jun 9, 2003 – Jun 13, 2003	$14.60	$18.87	$13.87	$18.00	139,950
Jun 16, 2003 – Jun 20, 2003	$18.47	$20.33	$17.00	$19.20	121,620
Jun 23, 2003 – Jun 27, 2003	$18.93	$19.67	$16.27	$18.20	56,175
Jun 30, 2003 – Jul 3, 2003	$19.00	$19.00	$15.73	$16.67	35,010
Jul 7, 2003 – Jul 11, 2003	$16.47	$19.93	$16.13	$19.27	64,365
Jul 14, 2003 – Jul 18, 2003	$19.33	$19.93	$18.73	$19.93	45,360
Jul 21, 2003 – Jul 25, 2003	$19.33	$21.67	$17.73	$20.00	64,965
Jul 28, 2003 – Aug 1, 2003	$19.27	$21.33	$19.00	$20.13	43,140
Aug 4, 2003 – Aug 8, 2003	$20.07	$20.80	$18.53	$19.87	20,280
Aug 11, 2003 – Aug 15, 2003	$19.87	$23.27	$19.20	$20.67	65,340
Aug 18, 2003 – Aug 22, 2003	$20.67	$21.33	$19.33	$21.07	37,005
Aug 25, 2003 – Aug 29, 2003	$20.20	$21.67	$19.80	$20.80	22,320
Sep 1, 2003 – Sep 5, 2003	$20.40	$22.33	$20.33	$21.87	30,900
Sep 8, 2003 – Sep 12, 2003	$22.33	$24.07	$21.00	$23.60	45,420
Sep 15, 2003 – Sep 19, 2003	$23.67	$26.60	$22.67	$24.53	258,765
Sep 22, 2003 – Sep 26, 2003	$24.67	$24.80	$21.33	$22.13	76,095
Sep 29, 2003 – Oct 3, 2003	$21.13	$23.00	$20.40	$22.60	54,255
Oct 6, 2003 – Oct 10, 2003	$22.87	$24.00	$22.00	$22.13	42,180
Oct 13, 2003 – Oct 17, 2003	$22.00	$23.00	$18.00	$19.33	85,335
Oct 20, 2003 – Oct 24, 2003	$18.40	$19.93	$17.27	$19.33	63,945
Oct 27, 2003 – Oct 31, 2003	$20.00	$20.53	$19.00	$20.07	54,555
Nov 3, 2003 – Nov 7, 2003	$20.33	$21.67	$19.00	$20.60	105,945
Nov 10, 2003 – Nov 14, 2003	$19.87	$21.47	$19.87	$20.33	27,015
Nov 17, 2003 – Nov 21, 2003	$20.47	$21.13	$20.07	$20.87	29,415
Nov 24, 2003 – Nov 28, 2003	$20.07	$22.53	$20.07	$22.47	31,860
Dec 1, 2003 – Dec 5, 2003	$23.60	$23.80	$14.67	$17.47	319,875
Dec 8, 2003 – Dec 12, 2003	$17.27	$17.60	$15.27	$16.27	75,900
Dec 15, 2003 – Dec 19, 2003	$16.60	$18.33	$16.33	$17.07	83,955
Dec 22, 2003 – Dec 26, 2003	$17.00	$17.53	$16.67	$16.80	19,830
Dec 29, 2003 – Jan 2, 2004	$16.67	$17.33	$16.00	$16.80	62,295
Jan 5, 2004 – Jan 9, 2004	$17.33	$19.33	$16.80	$17.40	114,075
Jan 12, 2004 – Jan 16, 2004	$17.93	$19.20	$17.40	$18.33	97,845
Jan 19, 2004 – Jan 23, 2004	$18.73	$20.53	$18.60	$19.40	82,200
Jan 26, 2004 – Jan 30, 2004	$19.87	$20.13	$17.67	$18.20	70,860
Feb 2, 2004 – Feb 6, 2004	$17.67	$19.27	$17.00	$18.40	42,390
Feb 9, 2004 – Feb 13, 2004	$17.40	$17.67	$11.67	$13.93	416,940
Feb 16, 2004 – Feb 20, 2004	$14.53	$16.00	$13.27	$13.33	127,770
Feb 23, 2004 – Feb 27, 2004	$14.20	$14.33	$12.13	$13.20	108,090
Mar 1, 2004 – Mar 5, 2004	$13.07	$13.93	$12.53	$13.27	57,180
Mar 8, 2004 – Mar 12, 2004	$12.80	$13.27	$11.33	$11.67	59,985
Mar 15, 2004 – Mar 19, 2004	$11.33	$11.67	$9.00	$10.47	66,405
Mar 22, 2004 – Mar 26, 2004	$10.00	$11.07	$9.40	$10.67	45,915
Mar 29, 2004 – Apr 2, 2004	$9.47	$10.80	$9.47	$9.93	84,870
Apr 5, 2004 – Apr 8, 2004	$10.13	$14.67	$9.93	$11.53	391,935
Apr 12, 2004 – Apr 16, 2004	$11.93	$12.07	$10.00	$11.40	83,520
Apr 19, 2004 – Apr 23, 2004	$11.07	$11.87	$10.00	$10.87	128,340
Apr 26, 2004 – Apr 30, 2004	$11.60	$12.67	$10.13	$12.07	88,335
May 3, 2004 – May 7, 2004	$11.07	$11.20	$9.13	$9.40	36,630
May 10, 2004 – May 14, 2004	$9.33	$9.67	$8.53	$8.93	33,570
May 17, 2004 – May 21, 2004	$8.40	$9.20	$7.93	$8.93	27,960
May 24, 2004 – May 28, 2004	$8.33	$9.13	$8.20	$8.53	14,775
May 31, 2004 – Jun 4, 2004	$8.60	$10.40	$8.33	$9.93	45,585
Jun 7, 2004 – Jun 10, 2004	$10.00	$10.27	$9.33	$9.47	24,270
Jun 14, 2004 – Jun 18, 2004	$9.40	$10.07	$8.33	$8.47	79,980
Jun 21, 2004 – Jun 25, 2004	$8.20	$9.27	$8.00	$9.13	51,840
Jun 28, 2004 – Jul 2, 2004	$8.93	$9.80	$8.40	$9.80	34,620
Jul 5, 2004 – Jul 9, 2004	$10.00	$10.00	$8.53	$8.53	24,660
Jul 12, 2004 – Jul 16, 2004	$8.47	$8.87	$6.87	$8.33	62,445
Jul 19, 2004 – Jul 23, 2004	$8.33	$8.60	$7.47	$7.60	29,895
Jul 26, 2004 – Jul 30, 2004	$7.33	$8.20	$6.73	$8.13	63,285
Aug 2, 2004 – Aug 6, 2004	$8.20	$9.00	$7.73	$8.67	67,725
Aug 9, 2004 – Aug 13, 2004	$8.67	$9.33	$7.67	$8.80	94,065
Aug 16, 2004 – Aug 20, 2004	$8.47	$10.33	$8.20	$10.00	65,100
Aug 23, 2004 – Aug 27, 2004	$9.80	$11.33	$8.67	$11.00	94,125
Aug 30, 2004 – Sep 3, 2004	$10.07	$11.20	$9.47	$11.20	55,140
Sep 6, 2004 – Sep 10, 2004	$10.73	$11.27	$9.33	$10.53	37,065
Sep 13, 2004 – Sep 17, 2004	$10.60	$12.27	$10.00	$11.53	73,485
Sep 20, 2004 – Sep 24, 2004	$11.20	$12.20	$9.67	$10.00	16,800
Sep 27, 2004 – Oct 1, 2004	$9.73	$10.53	$9.60	$9.67	21,810
Oct 4, 2004 – Oct 8, 2004	$9.67	$9.87	$8.60	$8.73	35,415
Oct 11, 2004 – Oct 15, 2004	$9.53	$9.53	$8.33	$9.27	19,260
Oct 18, 2004 – Oct 22, 2004	$9.07	$9.80	$8.47	$9.80	35,670
Oct 25, 2004 – Oct 29, 2004	$9.80	$10.67	$9.33	$10.47	43,890
Nov 1, 2004 – Nov 5, 2004	$9.93	$12.13	$9.73	$11.33	60,600
Nov 8, 2004 – Nov 12, 2004	$10.93	$11.93	$10.20	$11.87	68,460
Nov 15, 2004 – Nov 19, 2004	$12.33	$12.33	$11.33	$11.73	33,750
Nov 22, 2004 – Nov 26, 2004	$11.73	$12.13	$11.13	$12.13	18,270
Nov 29, 2004 – Dec 3, 2004	$12.13	$13.27	$11.00	$12.87	89,145
Dec 6, 2004 – Dec 10, 2004	$12.07	$13.33	$11.67	$12.20	44,325
Dec 13, 2004 – Dec 17, 2004	$12.07	$12.40	$11.20	$12.00	41,895
Dec 20, 2004 – Dec 23, 2004	$11.53	$15.27	$11.53	$14.13	224,175
Dec 27, 2004 – Dec 31, 2004	$14.13	$14.67	$13.33	$14.20	55,620
Jan 3, 2005 – Jan 7, 2005	$14.27	$14.93	$13.33	$13.40	51,120
Jan 10, 2005 – Jan 14, 2005	$13.33	$13.53	$11.67	$12.00	35,055
Jan 17, 2005 – Jan 21, 2005	$11.73	$13.27	$11.67	$13.00	26,145
Jan 24, 2005 – Jan 28, 2005	$13.20	$14.00	$12.60	$13.67	37,770
Jan 31, 2005 – Feb 4, 2005	$13.47	$20.73	$13.33	$19.73	461,220
Feb 7, 2005 – Feb 11, 2005	$20.13	$20.27	$17.40	$19.27	220,275
Feb 14, 2005 – Feb 18, 2005	$19.27	$20.00	$16.07	$16.87	123,360
Feb 21, 2005 – Feb 25, 2005	$16.67	$18.33	$15.47	$16.27	93,435
Feb 28, 2005 – Mar 4, 2005	$15.13	$16.80	$14.33	$16.27	95,310
Mar 7, 2005 – Mar 11, 2005	$16.53	$16.73	$15.33	$15.80	57,120
Mar 14, 2005 – Mar 18, 2005	$15.73	$16.00	$14.07	$14.40	22,995
Mar 21, 2005 – Mar 24, 2005	$13.67	$16.00	$13.67	$14.93	43,500
Mar 28, 2005 – Apr 1, 2005	$14.67	$15.60	$13.60	$13.80	28,140
Apr 4, 2005 – Apr 8, 2005	$13.53	$14.93	$13.33	$14.20	46,845
Apr 11, 2005 – Apr 15, 2005	$14.53	$15.33	$12.80	$13.33	31,635
Apr 18, 2005 – Apr 22, 2005	$13.67	$13.67	$10.53	$11.07	49,125
Apr 25, 2005 – Apr 29, 2005	$11.33	$11.60	$10.00	$10.40	18,480
May 2, 2005 – May 6, 2005	$10.53	$11.27	$9.67	$9.80	41,355
May 9, 2005 – May 13, 2005	$9.87	$12.33	$9.87	$11.93	46,485
May 16, 2005 – May 20, 2005	$11.93	$12.60	$10.87	$11.53	26,220
May 23, 2005 – May 27, 2005	$11.40	$12.00	$10.67	$11.60	21,585
May 30, 2005 – Jun 3, 2005	$11.80	$12.00	$10.80	$11.47	24,360
Jun 6, 2005 – Jun 10, 2005	$11.40	$11.67	$10.73	$10.80	21,990
Jun 13, 2005 – Jun 17, 2005	$10.73	$11.00	$9.47	$9.47	34,620
Jun 20, 2005 – Jun 24, 2005	$9.33	$10.60	$9.00	$10.00	47,235
Jun 27, 2005 – Jul 1, 2005	$9.93	$10.33	$9.40	$10.00	24,180
Jul 4, 2005 – Jul 8, 2005	$10.00	$10.13	$9.00	$9.27	50,700
Jul 11, 2005 – Jul 15, 2005	$9.00	$12.20	$7.33	$10.67	217,515
Jul 18, 2005 – Jul 22, 2005	$10.33	$11.53	$10.13	$10.40	27,225
Jul 25, 2005 – Jul 29, 2005	$10.40	$11.40	$9.67	$10.53	28,635
Aug 1, 2005 – Aug 5, 2005	$10.87	$11.33	$10.00	$10.13	23,250
Aug 8, 2005 – Aug 12, 2005	$10.00	$10.27	$9.80	$10.07	25,845
Aug 15, 2005 – Aug 19, 2005	$10.00	$10.73	$9.80	$10.40	17,415
Aug 22, 2005 – Aug 26, 2005	$10.53	$10.53	$9.80	$9.93	11,190
Aug 29, 2005 – Sep 2, 2005	$9.73	$10.33	$9.67	$9.93	11,925
Sep 5, 2005 – Sep 9, 2005	$9.73	$9.80	$9.00	$9.27	11,760
Sep 12, 2005 – Sep 16, 2005	$9.27	$10.07	$8.67	$9.80	30,285
Sep 19, 2005 – Sep 23, 2005	$9.33	$9.80	$8.33	$8.60	27,570
Sep 26, 2005 – Sep 30, 2005	$8.33	$9.67	$8.00	$9.13	61,020
Oct 3, 2005 – Oct 7, 2005	$9.07	$9.93	$8.67	$9.47	56,640
Oct 10, 2005 – Oct 14, 2005	$9.93	$9.93	$8.80	$9.13	16,710
Oct 17, 2005 – Oct 21, 2005	$9.07	$9.80	$8.67	$9.07	20,235
Oct 24, 2005 – Oct 28, 2005	$8.93	$14.07	$8.93	$11.87	215,610
Oct 31, 2005 – Nov 4, 2005	$12.00	$14.60	$11.40	$13.60	118,110
Nov 7, 2005 – Nov 11, 2005	$13.73	$14.33	$11.87	$12.67	56,910
Nov 14, 2005 – Nov 18, 2005	$12.93	$13.07	$10.67	$12.40	50,895
Nov 21, 2005 – Nov 25, 2005	$12.13	$13.60	$11.33	$11.67	20,520
Nov 28, 2005 – Dec 2, 2005	$11.40	$12.87	$11.13	$12.53	28,425
Dec 5, 2005 – Dec 9, 2005	$11.40	$12.33	$11.00	$11.80	31,770
Dec 12, 2005 – Dec 16, 2005	$11.40	$18.80	$11.33	$14.33	211,665
Dec 19, 2005 – Dec 23, 2005	$14.67	$14.67	$13.33	$14.00	54,975
Dec 26, 2005 – Dec 30, 2005	$13.80	$18.07	$13.60	$17.33	170,835
Jan 2, 2006 – Jan 6, 2006	$18.00	$18.67	$16.13	$18.13	106,695
Jan 9, 2006 – Jan 13, 2006	$18.53	$21.20	$16.33	$20.20	247,725
Jan 16, 2006 – Jan 20, 2006	$20.00	$20.47	$17.73	$18.33	87,435
Jan 23, 2006 – Jan 27, 2006	$18.13	$18.53	$16.93	$17.80	87,615
Jan 30, 2006 – Feb 3, 2006	$17.80	$21.80	$11.27	$11.67	588,525
Feb 6, 2006 – Feb 10, 2006	$11.67	$13.93	$10.13	$13.00	521,220
Feb 13, 2006 – Feb 17, 2006	$13.13	$13.33	$12.53	$12.67	122,445
Feb 20, 2006 – Feb 24, 2006	$12.53	$13.00	$12.20	$12.53	64,215
Feb 27, 2006 – Mar 3, 2006	$12.40	$15.07	$11.67	$14.53	139,965
Mar 6, 2006 – Mar 10, 2006	$14.73	$14.93	$12.40	$13.93	112,335
Mar 13, 2006 – Mar 17, 2006	$14.13	$14.40	$10.93	$11.73	229,020
Mar 20, 2006 – Mar 24, 2006	$11.67	$12.00	$11.00	$11.27	69,765
Mar 27, 2006 – Mar 31, 2006	$11.33	$11.47	$10.67	$11.40	50,955
Apr 3, 2006 – Apr 7, 2006	$11.60	$13.00	$11.33	$11.67	63,360
Apr 10, 2006 – Apr 13, 2006	$11.33	$11.53	$11.07	$11.33	29,925
Apr 17, 2006 – Apr 21, 2006	$11.47	$12.13	$11.40	$11.73	33,030
Apr 24, 2006 – Apr 28, 2006	$11.67	$12.13	$10.53	$10.53	65,310
May 1, 2006 – May 5, 2006	$10.60	$11.60	$10.20	$10.40	37,230
May 8, 2006 – May 12, 2006	$10.33	$10.60	$8.80	$9.40	55,260
May 15, 2006 – May 19, 2006	$9.53	$11.60	$8.80	$11.47	69,195
May 22, 2006 – May 26, 2006	$11.47	$11.60	$9.13	$9.80	65,970
May 29, 2006 – Jun 2, 2006	$9.67	$11.20	$9.07	$9.07	42,585
Jun 5, 2006 – Jun 9, 2006	$9.07	$9.53	$8.60	$9.00	54,360
Jun 12, 2006 – Jun 16, 2006	$9.33	$9.33	$7.80	$9.00	30,900
Jun 19, 2006 – Jun 23, 2006	$9.07	$9.27	$8.40	$9.07	11,685
Jun 26, 2006 – Jun 30, 2006	$8.93	$9.00	$4.13	$4.47	463,470
Jul 3, 2006 – Jul 7, 2006	$4.20	$4.40	$3.00	$3.00	509,970
Jul 10, 2006 – Jul 14, 2006	$3.00	$3.33	$2.73	$2.87	322,875
Jul 17, 2006 – Jul 21, 2006	$2.67	$3.00	$2.60	$2.67	193,890
Jul 24, 2006 – Jul 28, 2006	$2.67	$3.53	$2.13	$2.93	418,800
Jul 31, 2006 – Aug 4, 2006	$3.00	$3.07	$2.47	$2.67	172,395
Aug 7, 2006 – Aug 11, 2006	$2.93	$3.20	$2.60	$2.80	92,040
Aug 14, 2006 – Aug 18, 2006	$2.87	$3.20	$2.60	$2.67	109,785
Aug 21, 2006 – Aug 25, 2006	$2.67	$2.80	$2.27	$2.53	146,655
Aug 28, 2006 – Sep 1, 2006	$2.53	$2.80	$2.40	$2.67	64,065
Sep 4, 2006 – Sep 8, 2006	$2.73	$2.73	$2.47	$2.53	29,985
Sep 11, 2006 – Sep 15, 2006	$2.53	$2.67	$2.40	$2.47	38,760
Sep 18, 2006 – Sep 22, 2006	$2.53	$2.60	$2.40	$2.47	78,480
Sep 25, 2006 – Sep 29, 2006	$2.47	$3.60	$2.27	$3.20	315,855
Oct 2, 2006 – Oct 6, 2006	$3.20	$3.80	$2.80	$2.80	249,255
Oct 9, 2006 – Oct 13, 2006	$2.80	$4.67	$2.73	$3.93	401,280
Oct 16, 2006 – Oct 20, 2006	$3.73	$4.00	$3.33	$3.60	111,255
Oct 23, 2006 – Oct 27, 2006	$3.40	$4.00	$3.13	$3.60	90,045
Oct 30, 2006 – Nov 3, 2006	$3.60	$3.87	$2.80	$2.87	289,230
Nov 6, 2006 – Nov 10, 2006	$2.87	$3.33	$2.87	$3.33	92,790
Nov 13, 2006 – Nov 17, 2006	$3.27	$3.47	$2.93	$3.07	226,800
Nov 20, 2006 – Nov 24, 2006	$3.07	$3.20	$2.93	$3.07	48,435
Nov 27, 2006 – Dec 1, 2006	$3.20	$3.67	$3.00	$3.40	210,105
Dec 4, 2006 – Dec 8, 2006	$3.27	$7.40	$3.20	$7.27	1,800,570
Dec 11, 2006 – Dec 15, 2006	$7.87	$8.87	$6.00	$7.33	2,930,685
Dec 18, 2006 – Dec 22, 2006	$8.20	$10.47	$7.47	$7.80	2,304,135
Dec 25, 2006 – Dec 29, 2006	$7.73	$12.13	$7.67	$10.53	1,936,800
Jan 1, 2007 – Jan 5, 2007	$10.93	$12.47	$9.07	$12.33	1,404,660
Jan 8, 2007 – Jan 12, 2007	$12.47	$13.33	$10.80	$11.20	1,588,785
Jan 15, 2007 – Jan 19, 2007	$11.33	$11.47	$8.73	$9.13	819,240
Jan 22, 2007 – Jan 26, 2007	$9.13	$9.80	$8.13	$8.47	625,260
Jan 29, 2007 – Feb 2, 2007	$8.20	$9.13	$8.20	$8.87	414,180
Feb 5, 2007 – Feb 9, 2007	$8.93	$10.67	$8.73	$8.87	635,160
Feb 12, 2007 – Feb 16, 2007	$8.80	$9.87	$8.40	$9.73	453,045
Feb 19, 2007 – Feb 23, 2007	$9.73	$11.13	$9.67	$9.87	537,495
Feb 26, 2007 – Mar 2, 2007	$9.80	$10.20	$7.00	$7.67	697,395
Mar 5, 2007 – Mar 9, 2007	$6.87	$8.07	$6.80	$7.33	544,290
Mar 12, 2007 – Mar 16, 2007	$7.27	$7.53	$6.33	$6.40	248,625
Mar 19, 2007 – Mar 23, 2007	$6.40	$7.27	$5.47	$7.00	476,955
Mar 26, 2007 – Mar 30, 2007	$7.00	$7.20	$6.27	$6.80	214,905
Apr 2, 2007 – Apr 5, 2007	$6.87	$6.87	$6.53	$6.80	104,385
Apr 9, 2007 – Apr 13, 2007	$6.87	$8.53	$6.60	$7.80	447,615
Apr 16, 2007 – Apr 20, 2007	$7.67	$8.93	$7.53	$8.07	317,415
Apr 23, 2007 – Apr 27, 2007	$8.13	$10.27	$8.00	$8.40	746,700
Apr 30, 2007 – May 4, 2007	$8.40	$8.60	$7.73	$8.00	294,585
May 7, 2007 – May 11, 2007	$8.00	$8.13	$7.33	$7.73	148,965
May 14, 2007 – May 18, 2007	$7.67	$8.87	$7.33	$8.60	247,830
May 21, 2007 – May 25, 2007	$8.87	$9.20	$6.13	$6.67	576,540
May 28, 2007 – Jun 1, 2007	$6.60	$8.47	$6.27	$7.27	1,140,600
Jun 4, 2007 – Jun 8, 2007	$7.27	$7.27	$6.67	$6.67	246,465
Jun 11, 2007 – Jun 15, 2007	$6.73	$6.87	$6.27	$6.67	199,140
Jun 18, 2007 – Jun 22, 2007	$6.60	$6.87	$6.40	$6.47	137,430
Jun 25, 2007 – Jun 29, 2007	$6.53	$6.53	$5.93	$6.20	135,345
Jul 2, 2007 – Jul 6, 2007	$6.33	$6.93	$6.27	$6.73	173,850
Jul 9, 2007 – Jul 13, 2007	$6.87	$7.00	$6.53	$6.67	166,860
Jul 16, 2007 – Jul 20, 2007	$6.67	$6.80	$6.27	$6.40	160,860
Jul 23, 2007 – Jul 27, 2007	$6.20	$6.93	$5.60	$5.67	114,105
Jul 30, 2007 – Aug 3, 2007	$5.73	$5.80	$5.20	$5.20	103,500
Aug 6, 2007 – Aug 10, 2007	$5.00	$5.53	$4.33	$5.20	244,125
Aug 13, 2007 – Aug 17, 2007	$5.40	$5.40	$4.67	$4.93	65,805
Aug 20, 2007 – Aug 24, 2007	$5.00	$5.53	$4.93	$5.47	58,770
Aug 27, 2007 – Aug 31, 2007	$5.53	$5.60	$5.33	$5.60	44,205
Sep 3, 2007 – Sep 7, 2007	$5.47	$5.53	$4.67	$4.67	74,640
Sep 10, 2007 – Sep 14, 2007	$4.67	$5.60	$4.40	$5.07	83,220
Sep 17, 2007 – Sep 21, 2007	$5.13	$5.53	$4.33	$5.13	63,555
Sep 24, 2007 – Sep 28, 2007	$5.33	$6.33	$5.13	$5.93	217,980
Oct 1, 2007 – Oct 5, 2007	$6.27	$9.00	$6.13	$8.00	659,745
Oct 8, 2007 – Oct 12, 2007	$8.33	$9.93	$8.00	$8.73	471,780
Oct 15, 2007 – Oct 19, 2007	$8.73	$9.40	$8.73	$8.80	223,140
Oct 22, 2007 – Oct 26, 2007	$8.33	$9.27	$8.20	$8.87	187,350
Oct 29, 2007 – Nov 2, 2007	$9.00	$9.13	$8.80	$8.93	146,535
Nov 5, 2007 – Nov 9, 2007	$9.07	$9.27	$8.53	$8.67	221,730
Nov 12, 2007 – Nov 16, 2007	$9.13	$9.20	$8.80	$9.13	194,820
Nov 19, 2007 – Nov 23, 2007	$9.13	$9.13	$8.87	$9.07	86,520
Nov 26, 2007 – Nov 30, 2007	$8.87	$9.07	$8.33	$8.93	143,085
Dec 3, 2007 – Dec 7, 2007	$8.93	$8.93	$7.87	$8.53	145,050
Dec 10, 2007 – Dec 14, 2007	$8.87	$8.87	$4.73	$7.33	170,040
Dec 17, 2007 – Dec 21, 2007	$6.73	$7.20	$5.13	$5.47	278,160
Dec 24, 2007 – Dec 28, 2007	$5.40	$5.47	$5.00	$5.27	94,815
Dec 31, 2007 – Jan 4, 2008	$5.07	$5.93	$5.00	$5.67	127,380
Jan 7, 2008 – Jan 11, 2008	$5.47	$6.07	$5.27	$5.40	47,400
Jan 14, 2008 – Jan 18, 2008	$5.40	$5.53	$4.73	$4.80	40,590
Jan 21, 2008 – Jan 25, 2008	$4.93	$5.00	$4.40	$4.73	40,530
Jan 28, 2008 – Feb 1, 2008	$4.80	$4.80	$4.33	$4.53	49,635
Feb 4, 2008 – Feb 8, 2008	$4.53	$4.93	$4.27	$4.73	69,270
Feb 11, 2008 – Feb 15, 2008	$4.73	$4.73	$4.27	$4.47	37,290
Feb 18, 2008 – Feb 22, 2008	$4.47	$4.73	$4.47	$4.53	27,495
Feb 25, 2008 – Feb 29, 2008	$4.53	$6.00	$4.47	$5.33	41,610
Mar 3, 2008 – Mar 7, 2008	$5.33	$5.33	$4.53	$4.73	53,490
Mar 10, 2008 – Mar 14, 2008	$4.53	$5.27	$4.27	$4.47	48,300
Mar 17, 2008 – Mar 20, 2008	$4.33	$4.33	$3.33	$3.40	48,210
Mar 24, 2008 – Mar 28, 2008	$3.33	$3.73	$2.80	$3.53	51,630
Mar 31, 2008 – Apr 4, 2008	$3.53	$4.13	$3.20	$3.67	73,470
Apr 7, 2008 – Apr 11, 2008	$4.13	$4.27	$3.60	$4.07	55,470
Apr 14, 2008 – Apr 18, 2008	$3.80	$4.20	$1.93	$3.20	53,595
Apr 21, 2008 – Apr 25, 2008	$3.33	$3.67	$2.73	$3.07	70,785
Apr 28, 2008 – May 2, 2008	$3.27	$3.60	$3.13	$3.33	74,910
May 5, 2008 – May 9, 2008	$3.33	$3.60	$3.00	$3.40	40,020
May 12, 2008 – May 16, 2008	$3.40	$3.53	$3.33	$3.47	23,055
May 19, 2008 – May 23, 2008	$3.33	$3.67	$3.20	$3.53	28,980
May 26, 2008 – May 30, 2008	$3.47	$3.80	$3.33	$3.60	20,670
Jun 2, 2008 – Jun 6, 2008	$3.60	$3.73	$3.53	$3.67	9,660
Jun 9, 2008 – Jun 13, 2008	$3.67	$3.80	$2.87	$3.40	30,900
Jun 16, 2008 – Jun 20, 2008	$3.40	$3.60	$2.93	$3.33	36,105
Jun 23, 2008 – Jun 27, 2008	$3.27	$3.27	$2.67	$2.73	35,130
Jun 30, 2008 – Jul 3, 2008	$2.80	$2.93	$2.33	$2.53	38,490
Jul 7, 2008 – Jul 11, 2008	$2.33	$2.53	$2.20	$2.47	28,140
Jul 14, 2008 – Jul 18, 2008	$2.27	$2.47	$2.07	$2.20	29,385
Jul 21, 2008 – Jul 25, 2008	$2.27	$2.27	$1.93	$2.00	55,770
Jul 28, 2008 – Aug 1, 2008	$2.07	$2.13	$1.87	$1.87	30,885
Aug 4, 2008 – Aug 8, 2008	$1.87	$2.73	$1.87	$2.53	38,460
Aug 11, 2008 – Aug 15, 2008	$2.67	$2.73	$2.40	$2.53	22,065
Aug 18, 2008 – Aug 22, 2008	$2.27	$3.00	$2.07	$2.33	37,950
Aug 25, 2008 – Aug 29, 2008	$2.67	$2.67	$2.20	$2.40	8,340
Sep 1, 2008 – Sep 5, 2008	$2.27	$2.60	$2.27	$2.53	47,580
Sep 8, 2008 – Sep 12, 2008	$2.53	$2.60	$2.00	$2.00	45,315
Sep 15, 2008 – Sep 19, 2008	$2.07	$2.27	$1.67	$2.07	29,220
Sep 22, 2008 – Sep 26, 2008	$2.07	$2.20	$1.73	$1.93	56,070
Sep 29, 2008 – Oct 3, 2008	$2.13	$2.20	$1.67	$1.93	39,300
Oct 6, 2008 – Oct 10, 2008	$2.00	$2.00	$1.20	$1.40	64,365
Oct 13, 2008 – Oct 17, 2008	$1.33	$2.00	$1.07	$1.33	106,500
Oct 20, 2008 – Oct 24, 2008	$1.20	$1.47	$1.13	$1.27	36,225
Oct 27, 2008 – Oct 31, 2008	$1.13	$1.33	$1.00	$1.20	38,760
Nov 3, 2008 – Nov 7, 2008	$1.20	$1.67	$1.13	$1.40	55,575
Nov 10, 2008 – Nov 14, 2008	$1.40	$1.73	$1.33	$1.33	62,265
Nov 17, 2008 – Nov 21, 2008	$1.33	$1.67	$1.13	$1.53	49,470
Nov 24, 2008 – Nov 28, 2008	$1.20	$1.53	$1.20	$1.27	14,370
Dec 1, 2008 – Dec 5, 2008	$1.27	$1.47	$1.20	$1.40	26,955
Dec 8, 2008 – Dec 12, 2008	$1.20	$1.53	$1.20	$1.53	42,015
Dec 15, 2008 – Dec 19, 2008	$1.53	$1.53	$1.20	$1.27	63,060
Dec 22, 2008 – Dec 26, 2008	$1.33	$1.47	$0.73	$1.20	36,075
Dec 29, 2008 – Jan 2, 2009	$1.20	$1.33	$1.00	$1.20	85,080
Jan 5, 2009 – Jan 9, 2009	$1.27	$1.27	$1.07	$1.27	17,085
Jan 12, 2009 – Jan 16, 2009	$1.13	$1.47	$1.13	$1.40	28,050
Jan 19, 2009 – Jan 23, 2009	$1.20	$1.40	$1.13	$1.27	3,375
Jan 26, 2009 – Jan 30, 2009	$1.20	$2.20	$1.07	$1.47	94,830
Feb 2, 2009 – Feb 6, 2009	$1.33	$1.33	$1.07	$1.07	119,910
Feb 9, 2009 – Feb 13, 2009	$1.13	$1.27	$1.07	$1.13	127,155
Feb 16, 2009 – Feb 20, 2009	$1.20	$1.20	$0.93	$1.07	57,510
Feb 23, 2009 – Feb 27, 2009	$1.00	$1.13	$0.73	$1.13	73,620
Mar 2, 2009 – Mar 6, 2009	$1.00	$1.07	$0.87	$0.93	22,140
Mar 9, 2009 – Mar 13, 2009	$1.07	$1.07	$0.73	$0.80	27,570
Mar 16, 2009 – Mar 20, 2009	$0.80	$1.00	$0.67	$0.87	42,525
Mar 23, 2009 – Mar 27, 2009	$1.00	$1.07	$0.80	$0.93	25,275
Mar 30, 2009 – Apr 3, 2009	$0.87	$1.07	$0.87	$0.93	12,660
Apr 6, 2009 – Apr 9, 2009	$1.00	$1.00	$0.80	$0.87	14,940
Apr 13, 2009 – Apr 17, 2009	$0.87	$0.93	$0.73	$0.87	36,135
Apr 20, 2009 – Apr 24, 2009	$1.00	$1.07	$0.80	$1.00	53,895
Apr 27, 2009 – May 1, 2009	$1.00	$1.33	$0.93	$1.07	39,285
May 4, 2009 – May 8, 2009	$1.07	$1.33	$1.07	$1.27	97,320
May 11, 2009 – May 15, 2009	$1.27	$1.60	$1.07	$1.20	57,810
May 18, 2009 – May 22, 2009	$1.13	$1.33	$1.13	$1.20	49,620
May 25, 2009 – May 29, 2009	$1.13	$1.27	$1.13	$1.20	18,255
Jun 1, 2009 – Jun 5, 2009	$1.13	$1.80	$1.13	$1.33	155,085
Jun 8, 2009 – Jun 12, 2009	$1.47	$1.67	$1.27	$1.60	49,725
Jun 15, 2009 – Jun 19, 2009	$1.40	$2.13	$1.40	$1.60	355,785
Jun 22, 2009 – Jun 26, 2009	$1.67	$1.80	$1.53	$1.67	48,675
Jun 29, 2009 – Jul 2, 2009	$1.67	$1.87	$1.60	$1.73	27,195
Jul 6, 2009 – Jul 10, 2009	$1.67	$1.67	$1.47	$1.67	33,840
Jul 13, 2009 – Jul 17, 2009	$1.67	$1.67	$1.27	$1.27	36,390
Jul 20, 2009 – Jul 24, 2009	$1.27	$1.53	$1.07	$1.13	52,950
Jul 27, 2009 – Jul 31, 2009	$1.20	$1.27	$0.80	$1.07	105,720
Aug 3, 2009 – Aug 7, 2009	$1.07	$1.20	$1.00	$1.13	51,405
Aug 10, 2009 – Aug 14, 2009	$1.13	$1.47	$1.07	$1.27	64,695
Aug 17, 2009 – Aug 21, 2009	$1.33	$1.33	$1.13	$1.20	57,045
Aug 24, 2009 – Aug 28, 2009	$1.27	$2.07	$1.13	$1.53	345,795
Aug 31, 2009 – Sep 4, 2009	$1.53	$1.87	$1.33	$1.67	119,685
Sep 7, 2009 – Sep 11, 2009	$1.80	$2.07	$1.67	$1.87	58,260
Sep 14, 2009 – Sep 18, 2009	$1.87	$2.00	$1.47	$1.73	109,830
Sep 21, 2009 – Sep 25, 2009	$1.80	$2.27	$1.67	$1.93	260,745
Sep 28, 2009 – Oct 2, 2009	$1.93	$3.13	$1.87	$2.33	514,740
Oct 5, 2009 – Oct 9, 2009	$2.13	$2.53	$2.07	$2.33	129,645
Oct 12, 2009 – Oct 16, 2009	$2.33	$2.93	$2.20	$2.67	187,650
Oct 19, 2009 – Oct 23, 2009	$2.67	$2.80	$2.00	$2.07	70,950
Oct 26, 2009 – Oct 30, 2009	$2.07	$2.13	$1.27	$1.33	291,060
Nov 2, 2009 – Nov 6, 2009	$1.33	$1.67	$1.20	$1.40	86,925
Nov 9, 2009 – Nov 13, 2009	$1.47	$1.87	$1.40	$1.80	99,780
Nov 16, 2009 – Nov 20, 2009	$1.87	$1.93	$1.53	$1.67	73,425
Nov 23, 2009 – Nov 27, 2009	$1.60	$1.67	$1.53	$1.67	55,245
Nov 30, 2009 – Dec 4, 2009	$1.40	$2.20	$1.40	$1.80	402,615
Dec 7, 2009 – Dec 11, 2009	$1.80	$2.07	$1.47	$1.87	282,615
Dec 14, 2009 – Dec 18, 2009	$1.93	$1.93	$1.60	$1.60	119,985
Dec 21, 2009 – Dec 24, 2009	$1.67	$1.87	$1.67	$1.73	37,230
Dec 28, 2009 – Dec 31, 2009	$1.67	$1.99	$1.57	$1.93	95,505
Jan 4, 2010 – Jan 8, 2010	$1.79	$1.97	$1.60	$1.67	58,800
Jan 11, 2010 – Jan 15, 2010	$1.61	$1.70	$1.57	$1.59	31,200
Jan 18, 2010 – Jan 22, 2010	$1.58	$1.67	$1.49	$1.53	55,500
Jan 25, 2010 – Jan 29, 2010	$1.49	$1.66	$1.41	$1.50	45,600
Feb 1, 2010 – Feb 5, 2010	$1.47	$1.62	$1.44	$1.60	60,150
Feb 8, 2010 – Feb 12, 2010	$1.60	$1.92	$1.60	$1.82	70,350
Feb 15, 2010 – Feb 19, 2010	$1.77	$1.86	$1.72	$1.83	14,550
Feb 22, 2010 – Feb 26, 2010	$1.82	$1.83	$1.61	$1.63	14,550
Mar 1, 2010 – Mar 5, 2010	$1.63	$1.77	$1.61	$1.70	25,350
Mar 8, 2010 – Mar 12, 2010	$1.67	$1.67	$1.52	$1.67	29,700
Mar 15, 2010 – Mar 19, 2010	$1.55	$1.67	$1.53	$1.63	17,700
Mar 22, 2010 – Mar 26, 2010	$1.55	$1.59	$1.47	$1.53	35,700
Mar 29, 2010 – Apr 1, 2010	$1.47	$1.59	$1.47	$1.59	49,200
Apr 5, 2010 – Apr 9, 2010	$1.55	$1.70	$1.53	$1.58	19,800
Apr 12, 2010 – Apr 16, 2010	$1.59	$1.66	$1.57	$1.60	35,250
Apr 19, 2010 – Apr 23, 2010	$1.57	$1.67	$1.54	$1.65	32,850
Apr 26, 2010 – Apr 30, 2010	$1.56	$1.68	$1.56	$1.61	23,850
May 3, 2010 – May 7, 2010	$1.58	$1.70	$1.47	$1.48	24,750
May 10, 2010 – May 14, 2010	$1.49	$1.73	$1.41	$1.72	122,100
May 17, 2010 – May 21, 2010	$1.72	$1.87	$1.65	$1.67	94,950
May 24, 2010 – May 28, 2010	$1.67	$1.76	$1.58	$1.63	62,550
May 31, 2010 – Jun 4, 2010	$1.63	$1.67	$1.55	$1.65	23,550
Jun 7, 2010 – Jun 11, 2010	$1.57	$1.60	$1.47	$1.47	39,600
Jun 14, 2010 – Jun 18, 2010	$1.50	$1.66	$1.47	$1.66	25,800
Jun 21, 2010 – Jun 25, 2010	$1.60	$1.67	$1.47	$1.57	63,900
Jun 28, 2010 – Jul 2, 2010	$1.54	$1.61	$1.47	$1.51	33,300
Jul 5, 2010 – Jul 9, 2010	$1.47	$1.59	$1.47	$1.47	8,250
Jul 12, 2010 – Jul 16, 2010	$1.49	$1.53	$1.44	$1.45	19,650
Jul 19, 2010 – Jul 23, 2010	$1.43	$1.56	$1.39	$1.53	16,050
Jul 26, 2010 – Jul 30, 2010	$1.53	$1.56	$1.47	$1.47	3,150
Aug 2, 2010 – Aug 6, 2010	$1.47	$1.61	$1.46	$1.51	34,650
Aug 9, 2010 – Aug 13, 2010	$1.49	$1.65	$1.46	$1.50	53,700
Aug 16, 2010 – Aug 20, 2010	$1.53	$1.68	$1.52	$1.68	79,050
Aug 23, 2010 – Aug 27, 2010	$1.67	$1.77	$1.59	$1.76	30,900
Aug 30, 2010 – Sep 3, 2010	$1.71	$1.75	$1.59	$1.67	32,250
Sep 6, 2010 – Sep 10, 2010	$1.70	$1.77	$1.62	$1.71	14,400
Sep 13, 2010 – Sep 17, 2010	$1.67	$1.76	$1.64	$1.73	11,250
Sep 20, 2010 – Sep 24, 2010	$1.72	$1.73	$1.64	$1.68	18,300
Sep 27, 2010 – Oct 1, 2010	$1.61	$1.73	$1.57	$1.63	107,850
Oct 4, 2010 – Oct 8, 2010	$1.75	$1.77	$1.65	$1.70	34,950
Oct 11, 2010 – Oct 15, 2010	$1.67	$1.77	$1.66	$1.69	28,500
Oct 18, 2010 – Oct 22, 2010	$1.69	$1.89	$1.69	$1.81	86,250
Oct 25, 2010 – Oct 29, 2010	$1.79	$1.89	$1.74	$1.74	34,650
Nov 1, 2010 – Nov 5, 2010	$1.75	$1.83	$1.71	$1.71	22,200
Nov 8, 2010 – Nov 12, 2010	$1.70	$1.72	$1.47	$1.47	50,400
Nov 15, 2010 – Nov 19, 2010	$1.50	$1.57	$1.47	$1.56	31,350
Nov 22, 2010 – Nov 26, 2010	$1.49	$1.62	$1.47	$1.56	31,800
Nov 29, 2010 – Dec 3, 2010	$1.55	$1.67	$1.48	$1.57	67,950
Dec 6, 2010 – Dec 10, 2010	$1.59	$1.60	$1.48	$1.53	68,850
Dec 13, 2010 – Dec 17, 2010	$1.53	$2.05	$1.53	$2.00	259,800
Dec 20, 2010 – Dec 23, 2010	$2.01	$2.16	$1.80	$2.03	73,500
Dec 27, 2010 – Dec 31, 2010	$1.99	$2.06	$1.87	$1.95	46,200
Jan 3, 2011 – Jan 7, 2011	$2.01	$2.11	$1.89	$1.96	65,400
Jan 10, 2011 – Jan 14, 2011	$1.93	$1.96	$1.81	$1.85	46,800
Jan 17, 2011 – Jan 21, 2011	$1.80	$1.97	$1.76	$1.87	67,800
Jan 24, 2011 – Jan 28, 2011	$1.82	$1.97	$1.75	$1.93	33,900
Jan 31, 2011 – Feb 4, 2011	$1.91	$1.95	$1.85	$1.86	21,300
Feb 7, 2011 – Feb 11, 2011	$1.85	$1.87	$1.78	$1.80	21,900
Feb 14, 2011 – Feb 18, 2011	$1.80	$1.84	$1.80	$1.83	51,750
Feb 21, 2011 – Feb 25, 2011	$1.81	$1.87	$1.74	$1.81	25,800
Feb 28, 2011 – Mar 4, 2011	$1.79	$1.79	$1.62	$1.73	21,900
Mar 7, 2011 – Mar 11, 2011	$1.73	$1.87	$1.67	$1.72	41,700
Mar 14, 2011 – Mar 18, 2011	$1.73	$1.89	$1.70	$1.71	10,500
Mar 21, 2011 – Mar 25, 2011	$1.79	$1.84	$1.68	$1.79	49,200
Mar 28, 2011 – Apr 1, 2011	$1.76	$1.84	$1.72	$1.80	29,700
Apr 4, 2011 – Apr 8, 2011	$1.80	$1.80	$1.57	$1.63	16,800
Apr 11, 2011 – Apr 15, 2011	$1.64	$1.71	$1.52	$1.57	61,050
Apr 18, 2011 – Apr 21, 2011	$1.57	$1.63	$1.51	$1.60	38,250
Apr 25, 2011 – Apr 29, 2011	$1.61	$1.69	$1.53	$1.67	32,550
May 2, 2011 – May 6, 2011	$1.57	$1.73	$1.50	$1.60	36,000
May 9, 2011 – May 13, 2011	$1.59	$1.94	$1.57	$1.88	83,400
May 16, 2011 – May 20, 2011	$1.88	$1.88	$1.53	$1.71	56,100
May 23, 2011 – May 27, 2011	$1.71	$1.81	$1.63	$1.77	9,900
May 30, 2011 – Jun 3, 2011	$1.73	$1.99	$1.73	$1.91	63,150
Jun 6, 2011 – Jun 10, 2011	$1.93	$2.06	$1.87	$2.01	40,950
Jun 13, 2011 – Jun 17, 2011	$2.07	$2.13	$1.91	$2.13	76,800
Jun 20, 2011 – Jun 24, 2011	$2.12	$2.13	$1.89	$1.95	27,750
Jun 27, 2011 – Jul 1, 2011	$1.96	$1.99	$1.83	$1.99	35,250
Jul 4, 2011 – Jul 8, 2011	$1.95	$2.13	$1.89	$2.06	37,200
Jul 11, 2011 – Jul 15, 2011	$1.97	$2.09	$1.95	$2.06	5,850
Jul 18, 2011 – Jul 22, 2011	$2.05	$2.06	$1.93	$1.99	19,800
Jul 25, 2011 – Jul 29, 2011	$1.97	$2.10	$1.90	$2.01	79,800
Aug 1, 2011 – Aug 5, 2011	$1.97	$2.10	$1.81	$1.81	76,200
Aug 8, 2011 – Aug 12, 2011	$1.78	$2.09	$1.51	$2.07	77,850
Aug 15, 2011 – Aug 19, 2011	$2.03	$2.60	$2.03	$2.50	195,300
Aug 22, 2011 – Aug 26, 2011	$2.48	$2.48	$2.15	$2.27	38,700
Aug 29, 2011 – Sep 2, 2011	$2.25	$2.44	$2.25	$2.37	51,000
Sep 5, 2011 – Sep 9, 2011	$2.33	$2.38	$2.17	$2.24	13,950
Sep 12, 2011 – Sep 16, 2011	$2.24	$2.37	$2.17	$2.37	21,600
Sep 19, 2011 – Sep 23, 2011	$2.24	$2.30	$1.99	$2.07	57,450
Sep 26, 2011 – Sep 30, 2011	$2.10	$2.28	$2.03	$2.18	9,450
Oct 3, 2011 – Oct 7, 2011	$2.19	$2.35	$1.99	$2.23	52,800
Oct 10, 2011 – Oct 14, 2011	$2.18	$2.27	$2.12	$2.26	20,100
Oct 17, 2011 – Oct 21, 2011	$2.23	$2.33	$2.19	$2.23	14,700
Oct 24, 2011 – Oct 28, 2011	$2.21	$2.33	$2.18	$2.33	6,450
Oct 31, 2011 – Nov 4, 2011	$2.33	$2.42	$2.19	$2.39	26,400
Nov 7, 2011 – Nov 11, 2011	$2.39	$3.00	$2.34	$2.52	56,250
Nov 14, 2011 – Nov 18, 2011	$3.00	$3.00	$2.37	$2.57	25,350
Nov 21, 2011 – Nov 25, 2011	$2.60	$2.65	$2.55	$2.57	21,000
Nov 28, 2011 – Dec 2, 2011	$2.60	$2.67	$2.47	$2.61	53,850
Dec 5, 2011 – Dec 9, 2011	$2.65	$3.13	$2.59	$3.01	54,750
Dec 12, 2011 – Dec 16, 2011	$3.17	$4.27	$3.07	$4.17	318,900
Dec 19, 2011 – Dec 23, 2011	$4.16	$4.33	$3.85	$4.13	126,450
Dec 26, 2011 – Dec 30, 2011	$4.23	$4.71	$4.20	$4.25	180,000
Jan 2, 2012 – Jan 6, 2012	$4.41	$4.85	$4.41	$4.85	126,300
Jan 9, 2012 – Jan 13, 2012	$4.93	$5.97	$4.84	$5.65	248,250
Jan 16, 2012 – Jan 20, 2012	$5.59	$5.63	$4.42	$4.49	254,700
Jan 23, 2012 – Jan 27, 2012	$4.50	$5.03	$4.17	$4.87	102,000
Jan 30, 2012 – Feb 3, 2012	$4.95	$5.00	$4.44	$4.55	64,050
Feb 6, 2012 – Feb 10, 2012	$4.61	$4.70	$4.40	$4.51	37,500
Feb 13, 2012 – Feb 17, 2012	$4.53	$5.59	$4.53	$5.30	242,550
Feb 20, 2012 – Feb 24, 2012	$5.27	$5.31	$4.56	$4.64	103,950
Feb 27, 2012 – Mar 2, 2012	$4.59	$5.16	$4.59	$5.03	53,550
Mar 5, 2012 – Mar 9, 2012	$5.09	$5.63	$4.92	$5.50	173,400
Mar 12, 2012 – Mar 16, 2012	$5.63	$5.97	$5.32	$5.64	147,900
Mar 19, 2012 – Mar 23, 2012	$5.57	$5.88	$5.25	$5.39	106,650
Mar 26, 2012 – Mar 30, 2012	$5.49	$5.53	$5.03	$5.26	92,250
Apr 2, 2012 – Apr 5, 2012	$5.12	$5.17	$4.39	$4.43	100,950
Apr 9, 2012 – Apr 13, 2012	$4.49	$4.73	$4.23	$4.63	71,100
Apr 16, 2012 – Apr 20, 2012	$4.56	$4.69	$4.37	$4.54	58,950
Apr 23, 2012 – Apr 27, 2012	$4.49	$4.77	$4.47	$4.69	52,050
Apr 30, 2012 – May 4, 2012	$4.67	$5.11	$4.41	$4.86	72,600
May 7, 2012 – May 11, 2012	$4.99	$5.10	$4.64	$5.06	46,900
May 14, 2012 – May 18, 2012	$5.01	$5.18	$4.30	$4.55	98,500
May 21, 2012 – May 25, 2012	$4.56	$5.02	$4.54	$4.98	24,900
May 28, 2012 – Jun 1, 2012	$5.02	$5.02	$4.27	$4.55	21,100
Jun 4, 2012 – Jun 8, 2012	$4.51	$4.52	$4.18	$4.25	37,500
Jun 11, 2012 – Jun 15, 2012	$4.38	$4.50	$4.15	$4.26	19,400
Jun 18, 2012 – Jun 22, 2012	$4.31	$4.50	$4.10	$4.36	26,200
Jun 25, 2012 – Jun 29, 2012	$4.05	$4.52	$4.01	$4.15	17,000
Jul 2, 2012 – Jul 6, 2012	$4.11	$6.49	$4.11	$6.49	565,200
Jul 9, 2012 – Jul 13, 2012	$6.15	$8.00	$5.78	$7.58	432,300
Jul 16, 2012 – Jul 20, 2012	$7.75	$7.75	$6.15	$6.91	178,900
Jul 23, 2012 – Jul 27, 2012	$6.31	$6.90	$6.24	$6.42	86,000
Jul 30, 2012 – Aug 3, 2012	$6.55	$6.90	$6.28	$6.86	58,200
Aug 6, 2012 – Aug 10, 2012	$6.83	$7.37	$6.60	$6.80	39,500
Aug 13, 2012 – Aug 17, 2012	$6.83	$7.95	$6.35	$7.80	193,700
Aug 20, 2012 – Aug 24, 2012	$7.85	$7.94	$7.49	$7.75	32,400
Aug 27, 2012 – Aug 31, 2012	$7.75	$8.00	$7.57	$7.79	70,500
Sep 3, 2012 – Sep 7, 2012	$7.71	$7.89	$7.26	$7.32	38,500
Sep 10, 2012 – Sep 14, 2012	$7.11	$7.62	$6.70	$6.99	64,900
Sep 17, 2012 – Sep 21, 2012	$6.97	$7.24	$6.70	$6.76	27,400
Sep 24, 2012 – Sep 28, 2012	$6.82	$6.95	$6.74	$6.95	77,000
Oct 1, 2012 – Oct 5, 2012	$6.90	$7.47	$6.90	$7.06	39,300
Oct 8, 2012 – Oct 12, 2012	$7.19	$7.39	$7.05	$7.29	22,100
Oct 15, 2012 – Oct 19, 2012	$7.35	$7.40	$7.17	$7.35	26,600
Oct 22, 2012 – Oct 26, 2012	$7.30	$7.30	$6.80	$6.89	39,700
Oct 29, 2012 – Nov 2, 2012	$6.89	$7.19	$6.75	$6.75	19,200
Nov 5, 2012 – Nov 9, 2012	$6.75	$7.03	$6.75	$6.90	23,300
Nov 12, 2012 – Nov 16, 2012	$6.80	$6.96	$4.79	$5.35	117,200
Nov 19, 2012 – Nov 23, 2012	$5.39	$6.45	$5.39	$6.17	48,200
Nov 26, 2012 – Nov 30, 2012	$6.11	$6.11	$5.50	$5.61	94,000
Dec 3, 2012 – Dec 7, 2012	$5.67	$5.90	$5.57	$5.87	103,200
Dec 10, 2012 – Dec 14, 2012	$5.87	$6.49	$5.86	$6.25	29,300
Dec 17, 2012 – Dec 21, 2012	$6.14	$6.21	$5.88	$5.98	20,500
Dec 24, 2012 – Dec 28, 2012	$5.97	$6.11	$5.75	$5.81	36,100
Dec 31, 2012 – Jan 4, 2013	$5.80	$6.18	$5.75	$6.08	46,500
Jan 7, 2013 – Jan 11, 2013	$6.05	$6.83	$6.05	$6.62	50,700
Jan 14, 2013 – Jan 18, 2013	$6.58	$6.94	$6.40	$6.45	26,200
Jan 21, 2013 – Jan 25, 2013	$6.61	$7.07	$6.61	$6.76	18,500
Jan 28, 2013 – Feb 1, 2013	$6.74	$7.15	$6.67	$6.93	55,700
Feb 4, 2013 – Feb 8, 2013	$6.88	$6.99	$6.60	$6.89	51,200
Feb 11, 2013 – Feb 15, 2013	$6.84	$7.20	$6.29	$6.30	82,000
Feb 18, 2013 – Feb 22, 2013	$6.34	$7.07	$6.29	$6.65	88,700
Feb 25, 2013 – Mar 1, 2013	$6.73	$6.90	$6.33	$6.52	37,100
Mar 4, 2013 – Mar 8, 2013	$6.55	$6.73	$6.32	$6.33	52,100
Mar 11, 2013 – Mar 15, 2013	$6.52	$6.58	$6.39	$6.40	20,800
Mar 18, 2013 – Mar 22, 2013	$6.36	$6.47	$6.31	$6.33	23,100
Mar 25, 2013 – Mar 28, 2013	$6.41	$6.48	$6.33	$6.39	34,100
Apr 1, 2013 – Apr 5, 2013	$6.35	$6.53	$5.46	$5.61	96,700
Apr 8, 2013 – Apr 12, 2013	$5.60	$5.67	$5.50	$5.60	111,300
Apr 15, 2013 – Apr 19, 2013	$5.56	$5.59	$5.09	$5.10	66,400
Apr 22, 2013 – Apr 26, 2013	$5.11	$5.50	$4.81	$5.14	52,600
Apr 29, 2013 – May 3, 2013	$5.02	$5.81	$5.00	$5.81	38,100
May 6, 2013 – May 10, 2013	$5.79	$5.96	$5.50	$5.72	48,900
May 13, 2013 – May 17, 2013	$5.78	$5.99	$5.30	$5.90	55,700
May 20, 2013 – May 24, 2013	$5.90	$5.99	$5.70	$5.91	73,700
May 27, 2013 – May 31, 2013	$5.91	$6.00	$5.79	$5.95	20,400
Jun 3, 2013 – Jun 7, 2013	$5.95	$6.13	$5.81	$5.97	35,900
Jun 10, 2013 – Jun 14, 2013	$5.98	$6.00	$5.86	$5.89	54,600
Jun 17, 2013 – Jun 21, 2013	$5.80	$5.89	$5.80	$5.82	7,000
Jun 24, 2013 – Jun 28, 2013	$5.71	$5.99	$5.69	$5.78	34,500
Jul 1, 2013 – Jul 5, 2013	$5.77	$6.00	$5.62	$5.83	63,800
Jul 8, 2013 – Jul 12, 2013	$5.85	$5.85	$5.72	$5.74	21,500
Jul 15, 2013 – Jul 19, 2013	$5.72	$5.85	$5.61	$5.75	17,900
Jul 22, 2013 – Jul 26, 2013	$5.76	$5.85	$5.41	$5.63	72,100
Jul 29, 2013 – Aug 2, 2013	$5.66	$5.85	$5.61	$5.65	38,600
Aug 5, 2013 – Aug 9, 2013	$5.65	$5.75	$5.55	$5.65	33,700
Aug 12, 2013 – Aug 16, 2013	$5.56	$5.58	$4.53	$4.85	85,400
Aug 19, 2013 – Aug 23, 2013	$4.92	$4.92	$4.60	$4.88	37,200
Aug 26, 2013 – Aug 30, 2013	$4.79	$4.80	$4.51	$4.54	14,500
Sep 2, 2013 – Sep 6, 2013	$4.52	$4.54	$4.25	$4.40	52,900
Sep 9, 2013 – Sep 13, 2013	$4.42	$4.89	$4.42	$4.56	91,800
Sep 16, 2013 – Sep 20, 2013	$4.58	$4.76	$4.55	$4.61	52,100
Sep 23, 2013 – Sep 27, 2013	$4.57	$4.63	$4.33	$4.35	73,600
Sep 30, 2013 – Oct 4, 2013	$4.30	$4.47	$4.02	$4.25	88,600
Oct 7, 2013 – Oct 11, 2013	$4.20	$4.78	$4.15	$4.78	104,700
Oct 14, 2013 – Oct 18, 2013	$4.74	$5.13	$4.62	$5.10	66,500
Oct 21, 2013 – Oct 25, 2013	$5.15	$5.38	$4.92	$5.31	70,700
Oct 28, 2013 – Nov 1, 2013	$5.27	$5.39	$5.10	$5.20	33,100
Nov 4, 2013 – Nov 8, 2013	$5.20	$5.30	$4.68	$4.94	54,700
Nov 11, 2013 – Nov 15, 2013	$4.90	$5.50	$4.84	$5.30	129,800
Nov 18, 2013 – Nov 22, 2013	$5.34	$5.50	$5.00	$5.00	58,100
Nov 25, 2013 – Nov 29, 2013	$5.00	$5.11	$4.84	$5.09	35,000
Dec 2, 2013 – Dec 6, 2013	$5.10	$5.77	$5.10	$5.18	85,500
Dec 9, 2013 – Dec 13, 2013	$5.19	$5.32	$4.90	$5.15	29,000
Dec 16, 2013 – Dec 20, 2013	$5.11	$5.75	$5.11	$5.47	61,800
Dec 23, 2013 – Dec 27, 2013	$5.92	$5.92	$5.41	$5.63	11,000
Dec 30, 2013 – Jan 3, 2014	$5.55	$5.61	$5.40	$5.50	19,400
Jan 6, 2014 – Jan 10, 2014	$5.44	$5.63	$5.40	$5.53	15,600
Jan 13, 2014 – Jan 17, 2014	$5.50	$5.76	$5.50	$5.65	101,900
Jan 20, 2014 – Jan 24, 2014	$5.60	$5.65	$5.50	$5.50	29,900
Jan 27, 2014 – Jan 31, 2014	$5.50	$5.64	$5.21	$5.44	50,000
Feb 3, 2014 – Feb 7, 2014	$5.38	$5.47	$5.25	$5.43	59,800
Feb 10, 2014 – Feb 14, 2014	$5.35	$5.74	$5.33	$5.56	124,600
Feb 17, 2014 – Feb 21, 2014	$5.54	$5.94	$5.50	$5.94	74,800
Feb 24, 2014 – Feb 28, 2014	$5.94	$6.85	$5.90	$6.79	156,700
Mar 3, 2014 – Mar 7, 2014	$6.70	$6.70	$6.30	$6.66	86,000
Mar 10, 2014 – Mar 14, 2014	$6.56	$6.76	$6.06	$6.06	57,300
Mar 17, 2014 – Mar 21, 2014	$6.12	$6.61	$6.01	$6.35	21,900
Mar 24, 2014 – Mar 28, 2014	$6.33	$6.64	$6.07	$6.44	36,900
Mar 31, 2014 – Apr 4, 2014	$6.30	$6.69	$6.13	$6.29	42,100
Apr 7, 2014 – Apr 11, 2014	$6.17	$6.64	$6.01	$6.11	55,600
Apr 14, 2014 – Apr 17, 2014	$6.11	$6.36	$6.01	$6.14	41,500
Apr 21, 2014 – Apr 25, 2014	$6.19	$6.50	$6.04	$6.22	40,300
Apr 28, 2014 – May 2, 2014	$6.23	$6.26	$5.73	$6.22	80,800
May 5, 2014 – May 9, 2014	$6.24	$6.31	$5.86	$5.92	29,900
May 12, 2014 – May 16, 2014	$6.07	$6.19	$5.76	$6.02	97,400
May 19, 2014 – May 23, 2014	$6.08	$6.20	$5.93	$6.15	29,500
May 26, 2014 – May 30, 2014	$6.17	$6.39	$5.97	$6.21	14,000
Jun 2, 2014 – Jun 6, 2014	$6.22	$6.22	$6.05	$6.06	7,900
Jun 9, 2014 – Jun 13, 2014	$6.09	$6.22	$5.90	$5.96	25,900
Jun 16, 2014 – Jun 20, 2014	$6.05	$6.24	$5.90	$6.04	36,000
Jun 23, 2014 – Jun 27, 2014	$6.17	$6.19	$5.72	$6.02	22,800
Jun 30, 2014 – Jul 3, 2014	$6.03	$6.24	$5.76	$6.04	40,200
Jul 7, 2014 – Jul 11, 2014	$6.01	$6.01	$5.50	$5.64	26,800
Jul 14, 2014 – Jul 18, 2014	$5.70	$5.75	$5.36	$5.49	27,900
Jul 21, 2014 – Jul 25, 2014	$5.51	$5.79	$5.08	$5.08	85,200
Jul 28, 2014 – Aug 1, 2014	$5.20	$5.34	$4.86	$5.11	170,800
Aug 4, 2014 – Aug 8, 2014	$4.74	$5.34	$4.74	$4.99	25,700
Aug 11, 2014 – Aug 15, 2014	$5.21	$5.80	$4.82	$5.63	68,100
Aug 18, 2014 – Aug 22, 2014	$5.78	$5.80	$5.28	$5.54	21,400
Aug 25, 2014 – Aug 29, 2014	$5.41	$5.42	$5.07	$5.16	32,200
Sep 1, 2014 – Sep 5, 2014	$5.14	$5.74	$5.07	$5.32	19,100
Sep 8, 2014 – Sep 12, 2014	$5.16	$5.57	$5.16	$5.26	25,500
Sep 15, 2014 – Sep 19, 2014	$5.25	$5.35	$5.15	$5.18	16,200
Sep 22, 2014 – Sep 26, 2014	$5.15	$5.45	$5.07	$5.08	6,400
Sep 29, 2014 – Oct 3, 2014	$5.05	$5.11	$4.78	$4.90	41,700
Oct 6, 2014 – Oct 10, 2014	$4.90	$4.99	$4.75	$4.75	34,600
Oct 13, 2014 – Oct 17, 2014	$4.75	$4.99	$4.55	$4.84	55,400
Oct 20, 2014 – Oct 24, 2014	$5.18	$5.42	$5.01	$5.15	100,600
Oct 27, 2014 – Oct 31, 2014	$4.92	$5.25	$4.91	$5.22	48,600
Nov 3, 2014 – Nov 7, 2014	$5.03	$5.24	$5.02	$5.07	10,500
Nov 10, 2014 – Nov 14, 2014	$5.06	$5.14	$4.75	$5.05	23,700
Nov 17, 2014 – Nov 21, 2014	$5.21	$5.23	$4.94	$5.15	25,400
Nov 24, 2014 – Nov 28, 2014	$5.12	$5.25	$5.11	$5.23	27,600
Dec 1, 2014 – Dec 5, 2014	$5.08	$5.69	$4.94	$5.51	116,400
Dec 8, 2014 – Dec 12, 2014	$5.67	$5.93	$5.26	$5.74	66,200
Dec 15, 2014 – Dec 19, 2014	$5.74	$5.74	$5.52	$5.52	20,500
Dec 22, 2014 – Dec 26, 2014	$5.52	$5.69	$5.25	$5.49	17,700
Dec 29, 2014 – Jan 2, 2015	$5.25	$5.63	$5.25	$5.50	10,100
Jan 5, 2015 – Jan 9, 2015	$5.30	$5.64	$5.30	$5.63	30,300
Jan 12, 2015 – Jan 16, 2015	$5.63	$5.64	$5.30	$5.35	15,400
Jan 19, 2015 – Jan 23, 2015	$5.31	$5.58	$5.30	$5.46	52,200
Jan 26, 2015 – Jan 30, 2015	$5.50	$5.52	$5.29	$5.49	19,800
Feb 2, 2015 – Feb 6, 2015	$5.47	$5.93	$5.45	$5.93	42,500
Feb 9, 2015 – Feb 13, 2015	$5.92	$6.09	$5.80	$6.02	22,100
Feb 16, 2015 – Feb 20, 2015	$6.11	$6.11	$5.86	$5.93	6,700
Feb 23, 2015 – Feb 27, 2015	$5.80	$6.00	$5.71	$5.95	21,100
Mar 2, 2015 – Mar 6, 2015	$5.81	$6.00	$5.68	$5.99	20,000
Mar 9, 2015 – Mar 13, 2015	$5.99	$6.11	$5.72	$5.95	16,100
Mar 16, 2015 – Mar 20, 2015	$5.95	$6.08	$5.95	$6.04	49,200
Mar 23, 2015 – Mar 27, 2015	$6.02	$6.04	$5.51	$5.53	218,000
Mar 30, 2015 – Apr 2, 2015	$5.64	$6.00	$5.55	$5.66	22,400
Apr 6, 2015 – Apr 10, 2015	$6.08	$6.08	$5.54	$5.67	20,700
Apr 13, 2015 – Apr 17, 2015	$5.67	$5.89	$5.55	$5.60	21,400
Apr 20, 2015 – Apr 24, 2015	$5.65	$5.65	$5.12	$5.40	67,600
Apr 27, 2015 – May 1, 2015	$5.47	$5.60	$5.21	$5.60	18,000
May 4, 2015 – May 8, 2015	$5.50	$5.83	$5.22	$5.79	18,600
May 11, 2015 – May 15, 2015	$5.78	$5.78	$5.18	$5.73	26,000
May 18, 2015 – May 22, 2015	$5.73	$6.20	$5.73	$6.19	41,000
May 25, 2015 – May 29, 2015	$6.10	$6.18	$5.99	$6.09	49,200
Jun 1, 2015 – Jun 5, 2015	$6.04	$6.39	$6.04	$6.31	108,300
Jun 8, 2015 – Jun 12, 2015	$6.34	$6.34	$6.11	$6.11	6,200
Jun 15, 2015 – Jun 19, 2015	$6.08	$6.18	$6.06	$6.18	5,300
Jun 22, 2015 – Jun 26, 2015	$6.18	$6.25	$6.06	$6.15	15,700
Jun 29, 2015 – Jul 2, 2015	$6.13	$6.17	$5.90	$6.15	21,300
Jul 6, 2015 – Jul 10, 2015	$6.15	$6.24	$5.88	$6.07	18,100
Jul 13, 2015 – Jul 17, 2015	$6.11	$6.22	$6.06	$6.19	11,900
Jul 20, 2015 – Jul 24, 2015	$6.01	$6.14	$5.89	$5.92	18,500
Jul 27, 2015 – Jul 31, 2015	$5.93	$5.93	$5.88	$5.88	16,000
Aug 3, 2015 – Aug 7, 2015	$6.06	$6.06	$5.85	$5.88	25,500
Aug 10, 2015 – Aug 14, 2015	$5.91	$6.25	$5.85	$5.99	40,200
Aug 17, 2015 – Aug 21, 2015	$5.99	$6.16	$5.25	$5.66	72,300
Aug 24, 2015 – Aug 28, 2015	$5.25	$6.19	$5.10	$5.90	88,700
Aug 31, 2015 – Sep 4, 2015	$5.71	$5.80	$5.35	$5.48	53,800
Sep 7, 2015 – Sep 11, 2015	$5.57	$6.00	$5.57	$5.94	28,800
Sep 14, 2015 – Sep 18, 2015	$5.93	$5.93	$5.60	$5.90	23,000
Sep 21, 2015 – Sep 25, 2015	$5.90	$6.00	$5.70	$5.80	40,900
Sep 28, 2015 – Oct 2, 2015	$5.73	$5.81	$5.40	$5.50	30,700
Oct 5, 2015 – Oct 9, 2015	$5.54	$5.62	$5.41	$5.60	9,600
Oct 12, 2015 – Oct 16, 2015	$5.60	$5.61	$5.33	$5.37	18,700
Oct 19, 2015 – Oct 23, 2015	$5.37	$5.53	$5.36	$5.50	8,800
Oct 26, 2015 – Oct 30, 2015	$5.50	$5.70	$5.18	$5.40	22,100
Nov 2, 2015 – Nov 6, 2015	$5.42	$5.50	$5.20	$5.36	12,400
Nov 9, 2015 – Nov 13, 2015	$5.36	$5.59	$5.09	$5.51	6,800
Nov 16, 2015 – Nov 20, 2015	$5.20	$5.49	$4.70	$5.36	167,600
Nov 23, 2015 – Nov 27, 2015	$5.59	$5.59	$5.04	$5.38	32,400
Nov 30, 2015 – Dec 4, 2015	$5.49	$5.49	$5.30	$5.30	33,500
Dec 7, 2015 – Dec 11, 2015	$4.92	$5.23	$4.87	$4.98	36,600
Dec 14, 2015 – Dec 18, 2015	$5.07	$5.07	$4.52	$4.73	44,900
Dec 21, 2015 – Dec 24, 2015	$4.73	$4.79	$4.41	$4.56	15,200
Dec 28, 2015 – Dec 31, 2015	$4.31	$4.60	$4.28	$4.51	13,400
Jan 4, 2016 – Jan 8, 2016	$4.43	$4.52	$4.35	$4.45	32,800
Jan 11, 2016 – Jan 15, 2016	$4.50	$5.20	$4.41	$5.10	79,000
Jan 18, 2016 – Jan 22, 2016	$5.13	$5.27	$5.10	$5.27	84,600
Jan 25, 2016 – Jan 29, 2016	$5.29	$5.49	$5.29	$5.37	45,600
Feb 1, 2016 – Feb 5, 2016	$5.36	$5.59	$5.23	$5.51	54,800
Feb 8, 2016 – Feb 12, 2016	$5.24	$5.51	$5.21	$5.47	10,100
Feb 15, 2016 – Feb 19, 2016	$5.30	$5.44	$5.25	$5.29	30,300
Feb 22, 2016 – Feb 26, 2016	$5.29	$5.44	$5.29	$5.44	7,100
Feb 29, 2016 – Mar 4, 2016	$5.24	$5.60	$5.24	$5.36	30,200
Mar 7, 2016 – Mar 11, 2016	$5.49	$5.49	$5.36	$5.45	18,800
Mar 14, 2016 – Mar 18, 2016	$5.22	$5.65	$5.22	$5.60	26,900
Mar 21, 2016 – Mar 24, 2016	$5.47	$5.69	$5.37	$5.56	22,100
Mar 28, 2016 – Apr 1, 2016	$5.60	$5.63	$5.26	$5.32	23,700
Apr 4, 2016 – Apr 8, 2016	$5.30	$5.46	$5.30	$5.34	2,800
Apr 11, 2016 – Apr 15, 2016	$5.30	$5.48	$5.22	$5.41	12,900
Apr 18, 2016 – Apr 22, 2016	$5.48	$5.48	$5.31	$5.32	2,500
Apr 25, 2016 – Apr 29, 2016	$5.32	$5.33	$5.22	$5.22	5,800
May 2, 2016 – May 6, 2016	$5.10	$5.30	$5.10	$5.23	10,600
May 9, 2016 – May 13, 2016	$5.37	$5.37	$5.00	$5.23	52,000
May 16, 2016 – May 20, 2016	$5.23	$5.23	$4.98	$4.98	20,000
May 23, 2016 – May 27, 2016	$4.95	$5.10	$4.95	$4.98	7,100
May 30, 2016 – Jun 3, 2016	$4.98	$5.09	$4.90	$4.93	34,500
Jun 6, 2016 – Jun 10, 2016	$4.92	$4.92	$4.53	$4.53	23,000
Jun 13, 2016 – Jun 17, 2016	$4.53	$4.76	$4.53	$4.62	3,300
Jun 20, 2016 – Jun 24, 2016	$4.64	$4.93	$4.62	$4.62	1,900
Jun 27, 2016 – Jul 1, 2016	$4.65	$4.89	$4.45	$4.65	53,400
Jul 4, 2016 – Jul 8, 2016	$4.67	$4.89	$4.54	$4.89	11,300
Jul 11, 2016 – Jul 15, 2016	$4.90	$4.90	$4.68	$4.68	19,200
Jul 18, 2016 – Jul 22, 2016	$4.99	$4.99	$4.70	$4.71	3,200
Jul 25, 2016 – Jul 29, 2016	$4.71	$5.07	$4.68	$4.99	50,600
Aug 1, 2016 – Aug 5, 2016	$4.95	$5.20	$4.91	$4.91	35,900
Aug 8, 2016 – Aug 12, 2016	$4.91	$5.00	$4.79	$4.95	27,600
Aug 15, 2016 – Aug 19, 2016	$5.35	$6.68	$4.65	$4.70	486,200
Aug 22, 2016 – Aug 26, 2016	$4.83	$5.34	$4.67	$5.24	218,800
Aug 29, 2016 – Sep 2, 2016	$5.20	$5.48	$5.20	$5.28	48,700
Sep 5, 2016 – Sep 9, 2016	$5.40	$5.76	$5.28	$5.38	200,700
Sep 12, 2016 – Sep 16, 2016	$5.39	$5.84	$5.39	$5.84	173,400
Sep 19, 2016 – Sep 23, 2016	$5.98	$6.69	$5.98	$6.35	264,200
Sep 26, 2016 – Sep 30, 2016	$6.37	$6.49	$6.21	$6.43	107,800
Oct 3, 2016 – Oct 7, 2016	$6.48	$7.03	$6.13	$6.90	220,000
Oct 10, 2016 – Oct 14, 2016	$6.98	$7.24	$6.61	$6.88	133,900
Oct 17, 2016 – Oct 21, 2016	$6.85	$7.05	$6.69	$6.80	280,200
Oct 24, 2016 – Oct 28, 2016	$6.95	$7.06	$6.51	$6.62	221,300
Oct 31, 2016 – Nov 4, 2016	$6.68	$7.00	$6.50	$6.52	87,400
Nov 7, 2016 – Nov 11, 2016	$6.52	$7.32	$6.36	$7.25	246,600
Nov 14, 2016 – Nov 18, 2016	$7.63	$8.70	$7.38	$8.67	333,100
Nov 21, 2016 – Nov 25, 2016	$8.75	$9.73	$8.75	$9.17	531,700
Nov 28, 2016 – Dec 2, 2016	$9.19	$9.32	$7.90	$8.48	203,700
Dec 5, 2016 – Dec 9, 2016	$8.43	$8.98	$8.00	$8.42	1,112,100
Dec 12, 2016 – Dec 16, 2016	$8.51	$9.99	$8.18	$8.94	1,398,300
Dec 19, 2016 – Dec 23, 2016	$8.92	$9.45	$8.65	$8.88	251,600
Dec 26, 2016 – Dec 30, 2016	$8.88	$9.40	$8.30	$8.51	199,700
Jan 2, 2017 – Jan 6, 2017	$8.66	$9.74	$8.43	$9.37	388,200
Jan 9, 2017 – Jan 13, 2017	$10.10	$11.46	$9.98	$11.05	861,400
Jan 16, 2017 – Jan 20, 2017	$11.22	$11.62	$10.80	$11.50	269,400
Jan 23, 2017 – Jan 27, 2017	$11.50	$11.72	$10.70	$10.86	246,800
Jan 30, 2017 – Feb 3, 2017	$10.87	$11.25	$10.32	$11.02	336,400
Feb 6, 2017 – Feb 10, 2017	$11.39	$13.00	$11.24	$12.24	684,900
Feb 13, 2017 – Feb 17, 2017	$12.46	$12.80	$11.15	$11.33	502,800
Feb 20, 2017 – Feb 24, 2017	$11.29	$11.99	$11.10	$11.48	248,000
Feb 27, 2017 – Mar 3, 2017	$11.63	$11.92	$10.75	$10.89	393,500
Mar 6, 2017 – Mar 10, 2017	$10.75	$10.99	$10.00	$10.00	491,800
Mar 13, 2017 – Mar 17, 2017	$9.99	$11.87	$9.99	$11.44	565,900
Mar 20, 2017 – Mar 24, 2017	$11.85	$11.85	$9.70	$9.97	507,200
Mar 27, 2017 – Mar 31, 2017	$10.00	$11.14	$9.92	$10.28	249,200
Apr 3, 2017 – Apr 7, 2017	$10.16	$10.60	$9.51	$9.70	227,200
Apr 10, 2017 – Apr 13, 2017	$9.50	$10.02	$9.47	$9.92	181,500
Apr 17, 2017 – Apr 21, 2017	$9.91	$10.86	$9.76	$10.38	295,000
Apr 24, 2017 – Apr 28, 2017	$10.53	$10.89	$10.20	$10.33	141,200
May 1, 2017 – May 5, 2017	$10.53	$11.33	$10.26	$11.10	201,700
May 8, 2017 – May 12, 2017	$11.49	$15.40	$11.25	$14.36	1,097,200
May 15, 2017 – May 19, 2017	$14.55	$15.07	$12.79	$12.96	498,800
May 22, 2017 – May 26, 2017	$13.16	$14.95	$12.74	$14.40	1,211,800
May 29, 2017 – Jun 2, 2017	$14.54	$16.21	$14.16	$15.82	974,100
Jun 5, 2017 – Jun 9, 2017	$15.99	$17.27	$14.30	$14.41	1,604,800
Jun 12, 2017 – Jun 16, 2017	$14.25	$14.97	$13.89	$14.01	801,300
Jun 19, 2017 – Jun 23, 2017	$14.34	$15.28	$14.00	$14.97	636,300
Jun 26, 2017 – Jun 30, 2017	$15.01	$15.34	$13.88	$14.61	759,200
Jul 3, 2017 – Jul 7, 2017	$14.62	$14.85	$13.95	$14.19	403,700
Jul 10, 2017 – Jul 14, 2017	$14.19	$15.30	$13.90	$14.96	468,500
Jul 17, 2017 – Jul 21, 2017	$15.00	$15.00	$13.45	$13.75	1,084,700
Jul 24, 2017 – Jul 28, 2017	$13.76	$14.19	$12.82	$13.00	573,300
Jul 31, 2017 – Aug 4, 2017	$13.02	$13.67	$12.85	$13.50	334,100
Aug 7, 2017 – Aug 11, 2017	$13.26	$13.55	$11.77	$12.26	641,800
Aug 14, 2017 – Aug 18, 2017	$11.99	$12.70	$11.53	$12.45	1,045,600
Aug 21, 2017 – Aug 25, 2017	$12.45	$12.45	$11.00	$11.06	679,500
Aug 28, 2017 – Sep 1, 2017	$11.11	$11.90	$10.75	$11.53	584,600
Sep 4, 2017 – Sep 8, 2017	$10.57	$11.46	$10.14	$10.34	745,400
Sep 11, 2017 – Sep 15, 2017	$10.36	$10.75	$9.89	$10.62	681,800
Sep 18, 2017 – Sep 22, 2017	$10.62	$11.40	$10.46	$10.78	532,800
Sep 25, 2017 – Sep 29, 2017	$10.77	$12.54	$10.70	$12.42	671,600
Oct 2, 2017 – Oct 6, 2017	$12.49	$13.27	$12.40	$12.73	608,400
Oct 9, 2017 – Oct 13, 2017	$12.70	$13.28	$12.40	$12.50	661,600
Oct 16, 2017 – Oct 20, 2017	$12.62	$12.64	$10.63	$11.14	1,233,700
Oct 23, 2017 – Oct 27, 2017	$11.10	$11.50	$10.08	$10.80	699,300
Oct 30, 2017 – Nov 3, 2017	$10.88	$11.73	$10.55	$11.50	590,900
Nov 6, 2017 – Nov 10, 2017	$11.22	$11.87	$10.70	$11.72	972,200
Nov 13, 2017 – Nov 17, 2017	$12.05	$16.03	$12.05	$13.98	2,255,800
Nov 20, 2017 – Nov 24, 2017	$14.00	$14.99	$13.78	$14.82	754,800
Nov 27, 2017 – Dec 1, 2017	$14.75	$14.87	$13.73	$14.11	835,700
Dec 4, 2017 – Dec 8, 2017	$14.66	$15.25	$13.80	$15.09	785,600
Dec 11, 2017 – Dec 15, 2017	$15.03	$15.11	$13.84	$14.20	506,500
Dec 18, 2017 – Dec 22, 2017	$14.26	$15.95	$13.96	$14.00	940,000
Dec 25, 2017 – Dec 29, 2017	$13.88	$14.32	$13.67	$14.12	425,500
Jan 1, 2018 – Jan 5, 2018	$14.27	$15.40	$14.25	$14.89	605,200
Jan 8, 2018 – Jan 12, 2018	$14.85	$15.20	$14.34	$14.87	512,300
Jan 15, 2018 – Jan 19, 2018	$14.88	$15.94	$14.58	$15.73	649,800
Jan 22, 2018 – Jan 26, 2018	$15.70	$15.82	$14.93	$15.31	442,500
Jan 29, 2018 – Feb 2, 2018	$15.32	$15.34	$14.28	$14.36	505,600
Feb 5, 2018 – Feb 9, 2018	$14.18	$14.41	$12.74	$13.39	509,600
Feb 12, 2018 – Feb 16, 2018	$13.49	$14.64	$13.09	$14.10	349,400
Feb 19, 2018 – Feb 23, 2018	$14.09	$14.58	$13.96	$14.31	260,400
Feb 26, 2018 – Mar 2, 2018	$14.19	$14.80	$13.49	$14.37	381,200
Mar 5, 2018 – Mar 9, 2018	$14.38	$16.37	$14.38	$15.80	433,200
Mar 12, 2018 – Mar 16, 2018	$16.00	$17.53	$13.52	$15.10	2,358,600
Mar 19, 2018 – Mar 23, 2018	$14.96	$15.24	$13.40	$13.52	1,006,500
Mar 26, 2018 – Mar 29, 2018	$13.70	$14.20	$12.19	$12.24	621,400
Apr 2, 2018 – Apr 6, 2018	$12.27	$14.56	$12.27	$14.09	1,012,700
Apr 9, 2018 – Apr 13, 2018	$14.25	$14.75	$13.67	$13.94	862,200
Apr 16, 2018 – Apr 20, 2018	$13.96	$15.55	$13.71	$15.10	899,200
Apr 23, 2018 – Apr 27, 2018	$16.47	$16.47	$14.69	$15.07	644,900
Apr 30, 2018 – May 4, 2018	$15.06	$16.35	$15.06	$16.20	390,000
May 7, 2018 – May 11, 2018	$16.47	$19.78	$16.07	$18.01	1,774,600
May 14, 2018 – May 18, 2018	$16.94	$18.24	$16.67	$16.73	743,800
May 21, 2018 – May 25, 2018	$16.87	$17.15	$16.20	$16.91	973,800
May 28, 2018 – Jun 1, 2018	$16.91	$18.16	$16.67	$18.00	621,900
Jun 4, 2018 – Jun 8, 2018	$18.00	$18.51	$17.68	$18.02	414,100
Jun 11, 2018 – Jun 15, 2018	$17.95	$18.63	$17.28	$17.95	1,672,700
Jun 18, 2018 – Jun 22, 2018	$17.83	$18.22	$16.55	$17.20	2,131,500
Jun 25, 2018 – Jun 29, 2018	$17.08	$17.52	$15.81	$15.95	1,124,800
Jul 2, 2018 – Jul 6, 2018	$15.80	$16.96	$15.48	$16.26	1,016,600
Jul 9, 2018 – Jul 13, 2018	$16.30	$16.48	$15.96	$16.13	900,500
Jul 16, 2018 – Jul 20, 2018	$16.17	$16.64	$15.16	$16.01	1,110,300
Jul 23, 2018 – Jul 27, 2018	$16.02	$16.51	$14.83	$14.91	976,200
Jul 30, 2018 – Aug 3, 2018	$14.56	$14.87	$13.79	$14.10	1,391,500
Aug 6, 2018 – Aug 10, 2018	$14.07	$16.39	$13.88	$14.71	1,213,700
Aug 13, 2018 – Aug 17, 2018	$14.73	$15.03	$12.78	$13.27	1,219,300
Aug 20, 2018 – Aug 24, 2018	$13.27	$14.61	$13.03	$14.32	864,900
Aug 27, 2018 – Aug 31, 2018	$14.37	$15.33	$13.94	$15.03	885,300
Sep 3, 2018 – Sep 7, 2018	$15.00	$15.20	$13.94	$14.27	861,200
Sep 10, 2018 – Sep 14, 2018	$14.30	$14.50	$13.65	$13.76	812,300
Sep 17, 2018 – Sep 21, 2018	$13.62	$13.75	$12.78	$12.78	1,306,000
Sep 24, 2018 – Sep 28, 2018	$12.53	$12.96	$12.22	$12.42	1,313,200
Oct 1, 2018 – Oct 5, 2018	$12.45	$12.45	$11.02	$11.27	1,758,100
Oct 8, 2018 – Oct 12, 2018	$11.21	$11.38	$10.51	$11.18	1,749,100
Oct 15, 2018 – Oct 19, 2018	$11.16	$12.05	$11.04	$11.30	1,358,700
Oct 22, 2018 – Oct 26, 2018	$11.35	$11.44	$9.74	$9.92	1,173,500
Oct 29, 2018 – Nov 2, 2018	$9.93	$11.70	$9.93	$11.16	966,000
Nov 5, 2018 – Nov 9, 2018	$11.20	$11.67	$7.50	$7.75	2,053,300
Nov 12, 2018 – Nov 16, 2018	$7.76	$8.09	$5.90	$6.20	3,124,900
Nov 19, 2018 – Nov 23, 2018	$6.24	$6.60	$5.42	$6.05	1,447,100
Nov 26, 2018 – Nov 30, 2018	$6.22	$6.46	$5.40	$5.69	1,971,500
Dec 3, 2018 – Dec 7, 2018	$5.79	$6.27	$5.70	$5.98	1,322,900
Dec 10, 2018 – Dec 14, 2018	$6.00	$6.24	$5.45	$5.54	812,400
Dec 17, 2018 – Dec 21, 2018	$5.50	$5.59	$4.50	$4.53	1,142,200
Dec 24, 2018 – Dec 28, 2018	$4.47	$5.27	$4.26	$5.13	1,328,200
Dec 31, 2018 – Jan 4, 2019	$5.16	$5.40	$4.86	$5.27	1,014,700
Jan 7, 2019 – Jan 11, 2019	$5.10	$6.47	$4.87	$5.83	1,428,400
Jan 14, 2019 – Jan 18, 2019	$5.57	$5.88	$5.46	$5.84	1,092,400
Jan 21, 2019 – Jan 25, 2019	$5.90	$5.92	$5.51	$5.63	715,000
Jan 28, 2019 – Feb 1, 2019	$5.62	$5.63	$5.18	$5.27	723,500
Feb 4, 2019 – Feb 8, 2019	$5.26	$5.93	$5.26	$5.82	744,000
Feb 11, 2019 – Feb 15, 2019	$5.84	$6.35	$5.68	$6.14	513,900
Feb 18, 2019 – Feb 22, 2019	$6.13	$7.00	$6.06	$6.85	692,500
Feb 25, 2019 – Mar 1, 2019	$6.93	$7.01	$6.20	$6.23	806,700
Mar 4, 2019 – Mar 8, 2019	$6.27	$6.37	$5.78	$6.06	1,215,700
Mar 11, 2019 – Mar 15, 2019	$6.07	$6.95	$6.03	$6.27	1,587,600
Mar 18, 2019 – Mar 22, 2019	$6.26	$6.75	$6.00	$6.28	1,199,400
Mar 25, 2019 – Mar 29, 2019	$6.18	$6.53	$6.00	$6.11	885,000
Apr 1, 2019 – Apr 5, 2019	$6.18	$6.45	$6.06	$6.40	581,500
Apr 8, 2019 – Apr 12, 2019	$6.25	$6.76	$6.25	$6.45	636,900
Apr 15, 2019 – Apr 18, 2019	$7.00	$8.67	$6.77	$7.08	4,466,000
Apr 22, 2019 – Apr 26, 2019	$7.10	$7.18	$6.39	$6.57	1,626,400
Apr 29, 2019 – May 3, 2019	$6.68	$7.47	$6.54	$6.93	1,034,300
May 6, 2019 – May 10, 2019	$6.76	$7.95	$6.59	$7.47	1,211,300
May 13, 2019 – May 17, 2019	$7.23	$7.50	$6.76	$7.44	1,128,400
May 20, 2019 – May 24, 2019	$7.31	$7.36	$6.34	$6.60	911,600
May 27, 2019 – May 31, 2019	$6.60	$6.84	$6.24	$6.43	618,300
Jun 3, 2019 – Jun 7, 2019	$6.43	$6.60	$6.21	$6.46	933,400
Jun 10, 2019 – Jun 14, 2019	$6.50	$7.18	$6.34	$6.76	1,147,900
Jun 17, 2019 – Jun 21, 2019	$6.78	$7.98	$6.78	$7.86	1,401,000
Jun 24, 2019 – Jun 28, 2019	$7.98	$8.23	$7.48	$8.23	2,466,000
Jul 1, 2019 – Jul 5, 2019	$8.49	$9.89	$8.23	$9.59	1,710,900
Jul 8, 2019 – Jul 12, 2019	$9.70	$10.25	$8.75	$9.59	2,263,500
Jul 15, 2019 – Jul 19, 2019	$9.65	$9.84	$8.84	$8.90	1,466,600
Jul 22, 2019 – Jul 26, 2019	$8.98	$9.30	$8.42	$9.13	1,306,700
Jul 29, 2019 – Aug 2, 2019	$9.20	$9.54	$8.15	$8.39	1,778,600
Aug 5, 2019 – Aug 9, 2019	$8.00	$8.33	$5.51	$6.05	2,608,700
Aug 12, 2019 – Aug 16, 2019	$5.95	$6.59	$5.88	$6.42	1,668,500
Aug 19, 2019 – Aug 23, 2019	$6.59	$6.59	$6.05	$6.44	964,300
Aug 26, 2019 – Aug 30, 2019	$6.52	$6.69	$6.07	$6.44	811,100
Sep 2, 2019 – Sep 6, 2019	$6.34	$6.88	$6.23	$6.70	519,000
Sep 9, 2019 – Sep 13, 2019	$6.72	$6.94	$6.23	$6.74	1,211,400
Sep 16, 2019 – Sep 20, 2019	$6.73	$6.88	$6.45	$6.71	536,600
Sep 23, 2019 – Sep 27, 2019	$6.66	$6.94	$6.47	$6.59	476,100
Sep 30, 2019 – Oct 4, 2019	$6.59	$6.89	$6.14	$6.76	633,100
Oct 7, 2019 – Oct 11, 2019	$6.89	$9.33	$6.74	$8.79	14,470,500
Oct 14, 2019 – Oct 18, 2019	$8.87	$9.00	$8.25	$8.43	920,100
Oct 21, 2019 – Oct 25, 2019	$8.46	$9.07	$8.30	$9.01	796,100
Oct 28, 2019 – Nov 1, 2019	$8.96	$9.20	$8.90	$9.16	682,700
Nov 4, 2019 – Nov 8, 2019	$9.19	$9.32	$8.85	$9.17	682,500
Nov 11, 2019 – Nov 15, 2019	$9.18	$9.42	$8.00	$8.65	1,543,000
Nov 18, 2019 – Nov 22, 2019	$8.68	$8.92	$8.40	$8.53	723,600
Nov 25, 2019 – Nov 29, 2019	$8.50	$8.52	$8.03	$8.20	487,800
Dec 2, 2019 – Dec 6, 2019	$8.21	$8.23	$7.98	$8.13	536,800
Dec 9, 2019 – Dec 13, 2019	$8.10	$8.50	$8.00	$8.28	935,100
Dec 16, 2019 – Dec 20, 2019	$8.32	$8.44	$7.74	$8.01	1,264,000
Dec 23, 2019 – Dec 27, 2019	$8.02	$8.25	$7.92	$8.08	428,500
Dec 30, 2019 – Jan 3, 2020	$8.15	$8.34	$7.77	$8.20	488,800
Jan 6, 2020 – Jan 10, 2020	$8.12	$8.29	$7.96	$8.21	473,500
Jan 13, 2020 – Jan 17, 2020	$8.20	$8.81	$8.10	$8.78	529,600
Jan 20, 2020 – Jan 24, 2020	$8.73	$9.08	$8.58	$8.72	391,200
Jan 27, 2020 – Jan 31, 2020	$8.53	$8.80	$8.23	$8.43	303,700
Feb 3, 2020 – Feb 7, 2020	$8.43	$8.66	$8.28	$8.45	413,900
Feb 10, 2020 – Feb 14, 2020	$8.40	$9.07	$8.33	$8.66	335,700
Feb 17, 2020 – Feb 21, 2020	$8.59	$9.18	$8.49	$9.01	274,000
Feb 24, 2020 – Feb 28, 2020	$8.80	$9.02	$8.10	$8.43	626,800
Mar 2, 2020 – Mar 6, 2020	$8.45	$8.45	$7.01	$7.26	455,600
Mar 9, 2020 – Mar 13, 2020	$6.87	$6.87	$5.11	$6.62	719,700
Mar 16, 2020 – Mar 20, 2020	$4.30	$6.38	$4.30	$5.94	686,900
Mar 23, 2020 – Mar 27, 2020	$6.04	$6.35	$5.58	$5.95	938,200
Mar 30, 2020 – Apr 3, 2020	$6.02	$6.10	$5.10	$5.18	531,300
Apr 6, 2020 – Apr 9, 2020	$5.29	$6.28	$4.88	$6.06	489,800
Apr 13, 2020 – Apr 17, 2020	$6.07	$6.39	$5.79	$6.05	574,600
Apr 20, 2020 – Apr 24, 2020	$6.02	$6.15	$5.51	$5.89	460,500
Apr 27, 2020 – May 1, 2020	$5.98	$6.24	$5.68	$5.95	445,400
May 4, 2020 – May 8, 2020	$5.89	$6.75	$5.89	$6.45	562,700
May 11, 2020 – May 15, 2020	$6.45	$7.94	$5.77	$5.99	2,177,800
May 18, 2020 – May 22, 2020	$6.12	$6.70	$6.02	$6.61	605,800
May 25, 2020 – May 29, 2020	$6.70	$6.79	$6.01	$6.18	433,900
Jun 1, 2020 – Jun 5, 2020	$6.12	$7.00	$6.12	$6.87	635,500
Jun 8, 2020 – Jun 12, 2020	$6.90	$7.01	$6.16	$6.28	2,193,400
Jun 15, 2020 – Jun 19, 2020	$6.20	$6.82	$6.07	$6.67	687,100
Jun 22, 2020 – Jun 26, 2020	$6.65	$6.96	$6.24	$6.35	2,577,500
Jun 29, 2020 – Jul 2, 2020	$6.38	$6.79	$6.02	$6.68	590,400
Jul 6, 2020 – Jul 10, 2020	$6.74	$7.38	$6.28	$6.48	700,900
Jul 13, 2020 – Jul 17, 2020	$6.56	$6.70	$5.97	$6.62	618,000
Jul 20, 2020 – Jul 24, 2020	$6.63	$6.71	$5.79	$6.03	1,090,400
Jul 27, 2020 – Jul 31, 2020	$6.02	$6.54	$5.88	$6.45	502,300
Aug 3, 2020 – Aug 7, 2020	$6.46	$7.50	$6.40	$7.31	718,900
Aug 10, 2020 – Aug 14, 2020	$7.47	$7.83	$6.58	$6.96	1,109,800
Aug 17, 2020 – Aug 21, 2020	$6.91	$6.97	$6.41	$6.63	709,500
Aug 24, 2020 – Aug 28, 2020	$6.73	$6.73	$6.33	$6.69	517,800
Aug 31, 2020 – Sep 4, 2020	$6.70	$7.28	$6.63	$6.88	639,500
Sep 7, 2020 – Sep 11, 2020	$6.76	$7.20	$6.64	$7.01	338,800
Sep 14, 2020 – Sep 18, 2020	$7.00	$7.91	$6.90	$7.61	527,900
Sep 21, 2020 – Sep 25, 2020	$7.47	$7.49	$6.78	$6.98	409,300
Sep 28, 2020 – Oct 2, 2020	$7.05	$7.70	$7.03	$7.39	496,100
Oct 5, 2020 – Oct 9, 2020	$7.47	$8.40	$7.32	$8.37	420,300
Oct 12, 2020 – Oct 16, 2020	$8.29	$8.38	$7.80	$8.25	357,800
Oct 19, 2020 – Oct 23, 2020	$8.34	$8.73	$8.13	$8.58	270,100
Oct 26, 2020 – Oct 30, 2020	$8.46	$8.50	$6.91	$7.07	435,000
Nov 2, 2020 – Nov 6, 2020	$7.11	$7.89	$6.85	$6.99	355,900
Nov 9, 2020 – Nov 13, 2020	$7.30	$7.69	$6.51	$7.12	428,300
Nov 16, 2020 – Nov 20, 2020	$7.20	$7.90	$7.04	$7.74	287,300
Nov 23, 2020 – Nov 27, 2020	$7.75	$8.48	$7.47	$7.99	286,400
Nov 30, 2020 – Dec 4, 2020	$7.98	$8.23	$7.55	$7.76	233,500
Dec 7, 2020 – Dec 11, 2020	$7.61	$7.80	$7.13	$7.50	341,900
Dec 14, 2020 – Dec 18, 2020	$7.55	$7.99	$7.23	$7.25	1,883,100
Dec 21, 2020 – Dec 24, 2020	$7.25	$7.43	$7.21	$7.27	688,200
Dec 28, 2020 – Dec 31, 2020	$7.35	$7.50	$7.03	$7.10	511,300
Jan 4, 2021 – Jan 8, 2021	$7.14	$7.40	$7.05	$7.25	548,700
Jan 11, 2021 – Jan 15, 2021	$7.25	$7.54	$7.15	$7.42	311,700
Jan 18, 2021 – Jan 22, 2021	$7.45	$8.47	$7.38	$8.25	769,900
Jan 25, 2021 – Jan 29, 2021	$8.25	$8.60	$7.92	$8.18	501,000
Feb 1, 2021 – Feb 5, 2021	$8.18	$9.25	$8.05	$9.19	372,200
Feb 8, 2021 – Feb 12, 2021	$9.15	$9.16	$8.36	$8.50	585,300
Feb 15, 2021 – Feb 19, 2021	$8.50	$8.91	$8.28	$8.45	354,900
Feb 22, 2021 – Feb 26, 2021	$8.36	$8.49	$7.55	$7.79	388,400
Mar 1, 2021 – Mar 5, 2021	$7.95	$8.23	$7.67	$8.08	282,000
Mar 8, 2021 – Mar 12, 2021	$8.11	$9.04	$7.98	$8.23	380,900
Mar 15, 2021 – Mar 19, 2021	$8.21	$8.23	$7.55	$7.70	997,000
Mar 22, 2021 – Mar 26, 2021	$7.70	$8.12	$7.58	$7.70	718,700
Mar 29, 2021 – Apr 1, 2021	$7.73	$8.04	$7.57	$8.00	379,800
Apr 5, 2021 – Apr 9, 2021	$8.09	$8.13	$7.72	$7.85	368,300
Apr 12, 2021 – Apr 16, 2021	$7.97	$8.24	$7.73	$7.91	782,600
Apr 19, 2021 – Apr 23, 2021	$7.86	$8.17	$7.64	$8.10	491,300
Apr 26, 2021 – Apr 30, 2021	$8.11	$8.24	$7.88	$8.01	383,300
May 3, 2021 – May 7, 2021	$8.00	$8.27	$7.88	$8.27	414,300
May 10, 2021 – May 14, 2021	$8.27	$8.39	$7.73	$8.07	766,300
May 17, 2021 – May 21, 2021	$7.99	$8.86	$7.84	$8.71	480,200
May 24, 2021 – May 28, 2021	$8.74	$8.92	$8.20	$8.45	285,300
May 31, 2021 – Jun 4, 2021	$8.44	$8.96	$8.02	$8.26	412,700
Jun 7, 2021 – Jun 11, 2021	$8.23	$9.03	$8.13	$8.26	443,800
Jun 14, 2021 – Jun 18, 2021	$8.23	$8.46	$7.96	$8.16	600,300
Jun 21, 2021 – Jun 25, 2021	$8.15	$8.92	$7.97	$8.86	2,824,600
Jun 28, 2021 – Jul 2, 2021	$8.89	$9.25	$8.60	$8.73	339,900
Jul 5, 2021 – Jul 9, 2021	$8.79	$8.80	$8.09	$8.47	343,800
Jul 12, 2021 – Jul 16, 2021	$8.48	$8.69	$8.10	$8.20	311,400
Jul 19, 2021 – Jul 23, 2021	$8.17	$9.13	$7.96	$8.96	387,000
Jul 26, 2021 – Jul 30, 2021	$8.97	$9.52	$8.73	$9.42	377,700
Aug 2, 2021 – Aug 6, 2021	$9.43	$9.59	$8.85	$9.37	187,000
Aug 9, 2021 – Aug 13, 2021	$9.38	$9.75	$9.01	$9.45	339,500
Aug 16, 2021 – Aug 20, 2021	$9.35	$9.35	$8.75	$8.83	236,400
Aug 23, 2021 – Aug 27, 2021	$8.84	$9.35	$8.74	$9.00	245,900
Aug 30, 2021 – Sep 3, 2021	$8.98	$9.44	$8.72	$8.96	122,000
Sep 6, 2021 – Sep 10, 2021	$8.92	$8.92	$8.42	$8.42	98,600
Sep 13, 2021 – Sep 17, 2021	$8.47	$8.74	$8.05	$8.56	141,100
Sep 20, 2021 – Sep 24, 2021	$8.38	$8.61	$8.15	$8.50	144,000
Sep 27, 2021 – Oct 1, 2021	$8.48	$9.13	$8.48	$8.93	209,600
Oct 4, 2021 – Oct 8, 2021	$8.88	$9.20	$8.66	$9.07	209,400
Oct 11, 2021 – Oct 15, 2021	$9.13	$9.21	$8.78	$9.00	94,400
Oct 18, 2021 – Oct 22, 2021	$9.01	$9.37	$8.91	$9.20	159,000
Oct 25, 2021 – Oct 29, 2021	$9.29	$9.91	$8.73	$9.66	132,500
Nov 1, 2021 – Nov 5, 2021	$9.86	$9.90	$9.38	$9.55	134,600
Nov 8, 2021 – Nov 12, 2021	$9.52	$9.94	$8.60	$8.68	575,700
Nov 15, 2021 – Nov 19, 2021	$9.25	$9.26	$8.51	$8.68	366,800
Nov 22, 2021 – Nov 26, 2021	$8.64	$8.86	$8.26	$8.53	208,300
Nov 29, 2021 – Dec 3, 2021	$8.49	$8.98	$8.10	$8.33	319,400
Dec 6, 2021 – Dec 10, 2021	$8.31	$8.77	$8.18	$8.56	117,200
Dec 13, 2021 – Dec 17, 2021	$8.52	$8.66	$7.74	$7.81	188,500
Dec 20, 2021 – Dec 23, 2021	$7.81	$8.35	$7.48	$7.98	121,000
Dec 27, 2021 – Dec 31, 2021	$7.98	$8.03	$7.51	$7.83	340,200
Jan 3, 2022 – Jan 7, 2022	$7.90	$7.95	$7.16	$7.25	160,600
Jan 10, 2022 – Jan 14, 2022	$7.20	$7.49	$7.14	$7.42	81,100
Jan 17, 2022 – Jan 21, 2022	$7.15	$7.37	$6.85	$7.03	101,600
Jan 24, 2022 – Jan 28, 2022	$7.00	$7.30	$6.68	$7.14	710,400
Jan 31, 2022 – Feb 4, 2022	$7.20	$7.36	$7.02	$7.27	106,200
Feb 7, 2022 – Feb 11, 2022	$7.31	$7.32	$7.01	$7.31	67,000
Feb 14, 2022 – Feb 18, 2022	$7.28	$7.32	$7.00	$7.13	71,200
Feb 21, 2022 – Feb 25, 2022	$7.09	$7.27	$6.85	$6.98	168,200
Feb 28, 2022 – Mar 4, 2022	$7.00	$7.18	$6.76	$7.00	121,400
Mar 7, 2022 – Mar 11, 2022	$7.05	$7.17	$6.66	$6.91	130,300
Mar 14, 2022 – Mar 18, 2022	$6.88	$7.18	$6.32	$6.56	299,800
Mar 21, 2022 – Mar 25, 2022	$6.52	$6.52	$6.00	$6.04	122,000
Mar 28, 2022 – Apr 1, 2022	$6.13	$6.25	$5.65	$5.77	174,300
Apr 4, 2022 – Apr 8, 2022	$5.88	$7.15	$5.84	$6.52	491,700
Apr 11, 2022 – Apr 14, 2022	$6.57	$6.74	$5.50	$5.50	252,900
Apr 18, 2022 – Apr 22, 2022	$5.56	$6.34	$5.50	$6.04	156,100
Apr 25, 2022 – Apr 29, 2022	$5.96	$6.24	$5.66	$6.06	330,800
May 2, 2022 – May 6, 2022	$6.01	$6.25	$5.82	$6.05	72,700
May 9, 2022 – May 13, 2022	$6.11	$6.11	$5.81	$6.00	153,000
May 16, 2022 – May 20, 2022	$5.94	$6.22	$5.91	$6.13	109,700
May 23, 2022 – May 27, 2022	$6.07	$6.20	$5.80	$6.10	226,600
May 30, 2022 – Jun 3, 2022	$6.12	$6.12	$5.78	$5.95	169,700
Jun 6, 2022 – Jun 10, 2022	$5.97	$6.06	$5.77	$5.95	243,500
Jun 13, 2022 – Jun 17, 2022	$5.90	$5.94	$5.50	$5.59	233,500
Jun 20, 2022 – Jun 24, 2022	$5.60	$5.95	$5.52	$5.69	66,900
Jun 27, 2022 – Jul 1, 2022	$5.73	$5.73	$5.50	$5.66	277,700
Jul 4, 2022 – Jul 8, 2022	$5.72	$5.72	$5.35	$5.49	70,600
Jul 11, 2022 – Jul 15, 2022	$5.44	$5.68	$5.34	$5.61	266,900
Jul 18, 2022 – Jul 22, 2022	$5.60	$5.77	$5.51	$5.65	182,600
Jul 25, 2022 – Jul 29, 2022	$5.67	$6.00	$5.56	$5.70	170,900
Aug 1, 2022 – Aug 5, 2022	$5.66	$5.70	$5.14	$5.17	244,500
Aug 8, 2022 – Aug 12, 2022	$5.20	$5.94	$5.01	$5.60	863,000
Aug 15, 2022 – Aug 19, 2022	$5.54	$5.79	$5.00	$5.58	523,300
Aug 22, 2022 – Aug 26, 2022	$5.49	$5.74	$5.25	$5.52	474,800
Aug 29, 2022 – Sep 2, 2022	$5.51	$5.68	$5.26	$5.40	101,500
Sep 5, 2022 – Sep 9, 2022	$5.37	$5.65	$5.14	$5.45	118,000
Sep 12, 2022 – Sep 16, 2022	$5.48	$5.69	$5.05	$5.16	377,800
Sep 19, 2022 – Sep 23, 2022	$5.10	$5.40	$5.04	$5.33	195,500
Sep 26, 2022 – Sep 30, 2022	$5.19	$5.91	$5.14	$5.72	301,500
Oct 3, 2022 – Oct 7, 2022	$5.63	$5.71	$5.10	$5.15	153,200
Oct 10, 2022 – Oct 14, 2022	$5.01	$5.31	$4.87	$5.04	162,500
Oct 17, 2022 – Oct 21, 2022	$5.05	$5.47	$5.05	$5.42	160,400
Oct 24, 2022 – Oct 28, 2022	$5.51	$6.30	$5.35	$6.10	884,500
Oct 31, 2022 – Nov 4, 2022	$6.06	$6.73	$5.99	$6.65	218,200
Nov 7, 2022 – Nov 11, 2022	$6.60	$7.06	$6.40	$6.74	394,500
Nov 14, 2022 – Nov 18, 2022	$6.79	$7.05	$6.59	$6.99	380,700
Nov 21, 2022 – Nov 25, 2022	$6.91	$8.12	$6.81	$7.98	1,073,900
Nov 28, 2022 – Dec 2, 2022	$7.95	$9.39	$7.73	$8.98	747,300
Dec 5, 2022 – Dec 9, 2022	$8.98	$9.04	$7.83	$7.86	226,800
Dec 12, 2022 – Dec 16, 2022	$7.85	$8.84	$7.85	$8.81	405,500
Dec 19, 2022 – Dec 23, 2022	$8.98	$10.52	$8.81	$9.46	992,200
Dec 26, 2022 – Dec 30, 2022	$9.60	$10.19	$8.14	$9.34	474,400
Jan 2, 2023 – Jan 6, 2023	$9.58	$10.29	$9.11	$9.94	399,500
Jan 9, 2023 – Jan 13, 2023	$9.94	$10.90	$9.76	$9.83	737,300
Jan 16, 2023 – Jan 20, 2023	$9.82	$10.10	$9.41	$9.92	318,500
Jan 23, 2023 – Jan 27, 2023	$9.86	$10.40	$9.70	$10.00	598,700
Jan 30, 2023 – Feb 3, 2023	$9.97	$11.23	$9.95	$10.90	476,400
Feb 6, 2023 – Feb 10, 2023	$10.78	$11.08	$10.60	$10.70	304,100
Feb 13, 2023 – Feb 17, 2023	$10.64	$11.46	$10.17	$11.28	470,200
Feb 20, 2023 – Feb 24, 2023	$11.13	$11.94	$10.70	$10.96	468,400
Feb 27, 2023 – Mar 3, 2023	$11.20	$14.83	$10.97	$14.30	2,636,600
Mar 6, 2023 – Mar 10, 2023	$14.51	$14.83	$13.26	$13.54	1,906,100
Mar 13, 2023 – Mar 17, 2023	$13.53	$13.99	$13.15	$13.56	1,467,900
Mar 20, 2023 – Mar 24, 2023	$13.50	$14.31	$13.03	$14.00	1,807,000
Mar 27, 2023 – Mar 31, 2023	$14.10	$14.80	$14.00	$14.50	2,304,200
Apr 3, 2023 – Apr 6, 2023	$14.50	$14.75	$13.51	$14.27	1,133,800
Apr 10, 2023 – Apr 14, 2023	$14.20	$16.18	$14.09	$15.98	2,778,000
Apr 17, 2023 – Apr 21, 2023	$16.04	$17.14	$13.70	$14.62	4,195,100
Apr 24, 2023 – Apr 28, 2023	$14.39	$14.84	$12.82	$13.34	1,950,400
May 1, 2023 – May 5, 2023	$13.45	$14.10	$13.27	$13.65	1,506,300
May 8, 2023 – May 12, 2023	$13.71	$15.88	$12.88	$13.20	2,351,200
May 15, 2023 – May 19, 2023	$13.13	$13.62	$12.31	$13.36	1,090,400
May 22, 2023 – May 26, 2023	$13.39	$13.53	$11.77	$11.90	1,097,400
May 29, 2023 – Jun 2, 2023	$11.86	$12.70	$11.45	$12.54	884,400
Jun 5, 2023 – Jun 9, 2023	$12.61	$12.88	$11.91	$11.93	890,100
Jun 12, 2023 – Jun 16, 2023	$11.81	$12.47	$11.27	$11.55	972,400
Jun 19, 2023 – Jun 23, 2023	$11.57	$12.39	$11.57	$11.85	3,130,800
Jun 26, 2023 – Jun 30, 2023	$11.55	$12.27	$11.28	$12.16	1,079,900
Jul 3, 2023 – Jul 7, 2023	$12.16	$12.18	$11.53	$11.95	687,200
Jul 10, 2023 – Jul 14, 2023	$11.88	$13.68	$11.88	$13.37	1,005,600
Jul 17, 2023 – Jul 21, 2023	$13.43	$14.46	$13.39	$13.63	897,300
Jul 24, 2023 – Jul 28, 2023	$13.63	$13.93	$13.13	$13.56	588,900
Jul 31, 2023 – Aug 4, 2023	$13.56	$13.94	$12.87	$13.18	668,400
Aug 7, 2023 – Aug 11, 2023	$13.15	$15.54	$12.88	$13.52	1,034,700
Aug 14, 2023 – Aug 18, 2023	$13.52	$14.46	$11.47	$11.89	2,400,500
Aug 21, 2023 – Aug 25, 2023	$11.88	$12.10	$11.40	$11.76	1,168,300
Aug 28, 2023 – Sep 1, 2023	$11.82	$12.94	$11.58	$12.61	1,307,600
Sep 4, 2023 – Sep 8, 2023	$12.52	$12.52	$11.53	$11.56	845,300
Sep 11, 2023 – Sep 15, 2023	$11.59	$11.86	$9.13	$9.72	2,653,000
Sep 18, 2023 – Sep 22, 2023	$9.67	$9.72	$8.18	$8.62	2,341,400
Sep 25, 2023 – Sep 29, 2023	$8.62	$9.84	$8.54	$9.46	1,308,100
Oct 2, 2023 – Oct 6, 2023	$9.47	$9.52	$8.64	$9.19	1,208,100
Oct 9, 2023 – Oct 13, 2023	$9.11	$9.47	$8.44	$8.68	911,400
Oct 16, 2023 – Oct 20, 2023	$8.72	$9.12	$8.26	$8.46	1,226,900
Oct 23, 2023 – Oct 27, 2023	$8.49	$8.81	$8.10	$8.25	1,360,800
Oct 30, 2023 – Nov 3, 2023	$8.32	$8.66	$8.06	$8.49	754,200
Nov 6, 2023 – Nov 10, 2023	$8.48	$8.82	$8.12	$8.51	716,000
Nov 13, 2023 – Nov 17, 2023	$8.49	$8.56	$6.31	$7.14	3,779,300
Nov 20, 2023 – Nov 24, 2023	$7.20	$8.15	$7.18	$8.08	1,953,500
Nov 27, 2023 – Dec 1, 2023	$8.08	$8.35	$7.50	$8.05	2,134,800
Dec 4, 2023 – Dec 8, 2023	$8.00	$8.42	$7.60	$7.78	1,275,600
Dec 11, 2023 – Dec 15, 2023	$7.89	$8.24	$7.54	$7.86	1,807,200
Dec 18, 2023 – Dec 22, 2023	$7.85	$9.15	$7.80	$9.11	1,725,800
Dec 25, 2023 – Dec 29, 2023	$9.17	$9.99	$9.06	$9.52	1,138,700
Jan 1, 2024 – Jan 5, 2024	$9.44	$9.51	$8.30	$8.38	1,017,800
Jan 8, 2024 – Jan 12, 2024	$8.40	$8.91	$8.15	$8.49	1,255,900
Jan 15, 2024 – Jan 19, 2024	$8.41	$8.55	$8.03	$8.37	975,000
Jan 22, 2024 – Jan 26, 2024	$8.37	$9.11	$8.37	$8.71	958,600
Jan 29, 2024 – Feb 2, 2024	$8.76	$9.19	$8.74	$9.14	618,600
Feb 5, 2024 – Feb 9, 2024	$9.10	$9.92	$8.89	$9.82	1,052,700
Feb 12, 2024 – Feb 16, 2024	$9.80	$10.52	$9.48	$10.41	1,282,500
Feb 19, 2024 – Feb 23, 2024	$10.29	$10.40	$9.67	$9.95	939,900
Feb 26, 2024 – Mar 1, 2024	$9.97	$10.30	$8.80	$9.58	1,692,700
Mar 4, 2024 – Mar 8, 2024	$9.66	$9.69	$9.03	$9.25	1,106,100
Mar 11, 2024 – Mar 15, 2024	$9.26	$9.26	$8.04	$8.22	969,500
Mar 18, 2024 – Mar 22, 2024	$8.26	$8.59	$8.10	$8.15	1,028,700
Mar 25, 2024 – Mar 28, 2024	$8.05	$8.29	$7.60	$7.78	1,133,300
Apr 1, 2024 – Apr 5, 2024	$7.78	$7.89	$7.32	$7.51	856,000
Apr 8, 2024 – Apr 12, 2024	$7.55	$7.98	$7.21	$7.30	727,300
Apr 15, 2024 – Apr 19, 2024	$7.33	$7.44	$6.91	$6.99	667,300
Apr 22, 2024 – Apr 26, 2024	$7.07	$7.36	$6.90	$7.27	903,900
Apr 29, 2024 – May 3, 2024	$7.27	$8.09	$6.89	$7.04	1,550,000
May 6, 2024 – May 10, 2024	$7.11	$7.60	$7.05	$7.46	1,118,900
May 13, 2024 – May 17, 2024	$7.49	$7.67	$7.31	$7.47	621,200
May 20, 2024 – May 24, 2024	$7.48	$7.65	$7.37	$7.54	420,600
May 27, 2024 – May 31, 2024	$7.55	$7.84	$7.41	$7.57	386,800
Jun 3, 2024 – Jun 7, 2024	$7.66	$8.01	$7.44	$7.69	497,000
Jun 10, 2024 – Jun 14, 2024	$7.63	$8.30	$7.58	$7.99	523,000
Jun 17, 2024 – Jun 21, 2024	$7.99	$8.25	$7.53	$8.02	488,700
Jun 24, 2024 – Jun 28, 2024	$8.02	$8.48	$7.77	$8.40	666,200
Jul 1, 2024 – Jul 5, 2024	$8.44	$8.60	$7.82	$7.99	324,600
Jul 8, 2024 – Jul 12, 2024	$8.00	$9.08	$7.98	$8.91	382,300
Jul 15, 2024 – Jul 19, 2024	$8.99	$10.09	$8.84	$9.80	859,000
Jul 22, 2024 – Jul 26, 2024	$9.87	$10.33	$9.73	$10.23	590,200
Jul 29, 2024 – Aug 2, 2024	$10.21	$10.47	$8.16	$9.00	926,300
Aug 5, 2024 – Aug 9, 2024	$8.47	$8.96	$7.95	$8.19	883,700
Aug 12, 2024 – Aug 16, 2024	$8.24	$8.49	$7.99	$8.26	480,100
Aug 19, 2024 – Aug 23, 2024	$8.27	$8.93	$8.27	$8.77	493,300
Aug 26, 2024 – Aug 30, 2024	$8.85	$8.90	$8.47	$8.59	299,100
Sep 2, 2024 – Sep 6, 2024	$8.48	$8.67	$8.30	$8.58	207,900
Sep 9, 2024 – Sep 13, 2024	$8.57	$9.13	$8.35	$9.13	610,200
Sep 16, 2024 – Sep 20, 2024	$9.20	$9.42	$8.75	$9.21	743,300
Sep 23, 2024 – Sep 27, 2024	$9.27	$9.51	$9.10	$9.17	381,200
Sep 30, 2024 – Oct 4, 2024	$9.13	$9.14	$8.50	$8.67	253,200
Oct 7, 2024 – Oct 11, 2024	$8.64	$9.06	$8.39	$8.53	230,200
Oct 14, 2024 – Oct 18, 2024	$8.54	$9.38	$8.36	$9.36	319,200
Oct 21, 2024 – Oct 25, 2024	$9.40	$9.75	$9.38	$9.71	477,300
Oct 28, 2024 – Nov 1, 2024	$9.68	$10.09	$7.51	$8.51	830,600
Nov 4, 2024 – Nov 8, 2024	$8.42	$10.04	$8.18	$9.39	662,000
Nov 11, 2024 – Nov 15, 2024	$9.50	$9.58	$8.47	$8.66	489,200
Nov 18, 2024 – Nov 22, 2024	$8.71	$9.77	$8.51	$9.65	367,400
Nov 25, 2024 – Nov 29, 2024	$9.64	$9.98	$9.23	$9.79	302,100
Dec 2, 2024 – Dec 6, 2024	$9.61	$9.80	$9.00	$9.08	389,200
Dec 9, 2024 – Dec 13, 2024	$9.18	$9.72	$8.95	$9.70	653,600
Dec 16, 2024 – Dec 20, 2024	$9.77	$9.77	$9.01	$9.12	833,000
Dec 23, 2024 – Dec 27, 2024	$9.11	$9.61	$9.03	$9.35	495,000
Dec 30, 2024 – Jan 3, 2025	$9.26	$9.74	$9.12	$9.65	401,900
Jan 6, 2025 – Jan 10, 2025	$9.67	$11.47	$9.63	$11.25	913,500
Jan 13, 2025 – Jan 17, 2025	$11.15	$12.39	$11.01	$12.14	662,700
Jan 20, 2025 – Jan 24, 2025	$12.22	$12.74	$12.01	$12.21	541,000
Jan 27, 2025 – Jan 31, 2025	$12.09	$12.59	$11.74	$11.82	448,300
Feb 3, 2025 – Feb 7, 2025	$11.61	$12.07	$11.19	$11.26	286,600
Feb 10, 2025 – Feb 14, 2025	$11.34	$12.18	$10.98	$11.72	312,700
Feb 17, 2025 – Feb 21, 2025	$11.78	$11.82	$10.85	$11.25	197,700
Feb 24, 2025 – Feb 28, 2025	$11.27	$11.56	$10.12	$10.49	508,700
Mar 3, 2025 – Mar 7, 2025	$10.47	$11.19	$9.12	$10.94	660,900
Mar 10, 2025 – Mar 14, 2025	$10.82	$10.82	$9.00	$9.53	485,600
Mar 17, 2025 – Mar 21, 2025	$9.48	$10.54	$9.34	$10.07	690,700
Mar 24, 2025 – Mar 28, 2025	$10.06	$10.06	$9.47	$9.61	303,800
Mar 31, 2025 – Apr 4, 2025	$9.46	$9.89	$8.63	$9.04	475,700
Apr 7, 2025 – Apr 11, 2025	$8.58	$9.70	$8.31	$9.19	485,600
Apr 14, 2025 – Apr 17, 2025	$9.32	$9.86	$8.93	$9.68	311,200
Apr 21, 2025 – Apr 25, 2025	$9.50	$9.84	$8.97	$9.61	254,200
Apr 28, 2025 – May 2, 2025	$9.60	$10.44	$9.48	$10.15	389,500
May 5, 2025 – May 9, 2025	$10.11	$10.50	$9.19	$9.98	367,700
May 12, 2025 – May 16, 2025	$10.41	$10.41	$9.57	$9.93	398,100
May 19, 2025 – May 23, 2025	$9.87	$10.02	$9.32	$9.44	196,800
May 26, 2025 – May 30, 2025	$9.54	$9.83	$9.27	$9.70	167,400
Jun 2, 2025 – Jun 6, 2025	$9.76	$10.07	$9.51	$9.93	248,600
Jun 9, 2025 – Jun 13, 2025	$9.96	$10.10	$9.33	$9.59	335,800
Jun 16, 2025 – Jun 20, 2025	$9.71	$9.91	$8.96	$9.30	399,200
Jun 23, 2025 – Jun 27, 2025	$9.28	$10.13	$9.20	$9.87	417,400
Jun 30, 2025 – Jul 3, 2025	$9.94	$11.47	$9.54	$11.35	259,100
Jul 7, 2025 – Jul 11, 2025	$11.24	$11.48	$10.11	$10.14	354,800
Jul 14, 2025 – Jul 18, 2025	$10.15	$10.54	$9.86	$10.04	286,300
Jul 21, 2025 – Jul 25, 2025	$10.05	$10.68	$10.05	$10.46	316,900
Jul 28, 2025 – Aug 1, 2025	$10.49	$10.51	$7.70	$8.37	751,100
Aug 4, 2025 – Aug 8, 2025	$8.47	$8.85	$7.92	$8.21	840,500
Aug 11, 2025 – Aug 15, 2025	$8.21	$8.60	$7.95	$8.30	500,300
Aug 18, 2025 – Aug 22, 2025	$8.34	$8.70	$8.12	$8.66	496,900
Aug 25, 2025 – Aug 29, 2025	$8.61	$8.69	$8.10	$8.40	547,900
Sep 1, 2025 – Sep 5, 2025	$8.28	$8.44	$7.93	$8.03	603,000
Sep 8, 2025 – Sep 12, 2025	$8.11	$8.43	$7.78	$7.83	454,900
Sep 15, 2025 – Sep 19, 2025	$7.84	$8.31	$7.81	$7.81	735,400
Sep 22, 2025 – Sep 26, 2025	$7.80	$8.29	$7.76	$8.16	338,000
Sep 29, 2025 – Oct 3, 2025	$8.19	$8.32	$7.99	$8.32	551,100
Oct 6, 2025 – Oct 10, 2025	$8.32	$8.49	$8.00	$8.06	467,100
Oct 13, 2025 – Oct 17, 2025	$8.14	$8.67	$8.09	$8.37	381,600
Oct 20, 2025 – Oct 24, 2025	$8.46	$8.69	$8.38	$8.51	319,600
Oct 27, 2025 – Oct 31, 2025	$8.51	$8.85	$8.01	$8.85	596,500
Nov 3, 2025 – Nov 7, 2025	$8.91	$8.91	$7.94	$8.07	555,300
Nov 10, 2025 – Nov 14, 2025	$8.10	$8.40	$8.03	$8.16	424,700
Nov 17, 2025 – Nov 21, 2025	$8.14	$8.19	$7.63	$8.00	595,200
Nov 24, 2025 – Nov 28, 2025	$7.98	$8.20	$7.67	$8.00	338,000
Dec 1, 2025 – Dec 5, 2025	$7.95	$8.35	$7.89	$8.19	571,100
Dec 8, 2025 – Dec 12, 2025	$8.25	$8.97	$7.99	$8.91	433,900
Dec 15, 2025 – Dec 19, 2025	$8.92	$9.17	$8.62	$8.86	615,100
Dec 22, 2025 – Dec 26, 2025	$8.86	$9.39	$8.69	$9.31	286,700
Dec 29, 2025 – Jan 2, 2026	$9.29	$9.55	$9.07	$9.09	329,100
Jan 5, 2026 – Jan 9, 2026	$9.06	$9.61	$9.00	$9.44	321,400
Jan 12, 2026 – Jan 16, 2026	$9.42	$10.20	$9.38	$10.00	352,900
Jan 19, 2026 – Jan 23, 2026	$9.80	$9.87	$8.93	$9.19	324,900
Jan 26, 2026 – Jan 30, 2026	$9.18	$10.01	$9.09	$9.62	389,100
Feb 2, 2026 – Feb 6, 2026	$9.62	$10.00	$8.81	$8.91	439,600
Feb 9, 2026 – Feb 13, 2026	$8.93	$8.94	$6.97	$7.43	599,800
Feb 16, 2026 – Feb 20, 2026	$7.38	$7.87	$7.06	$7.83	501,500
Feb 23, 2026 – Feb 27, 2026	$7.74	$9.35	$6.80	$9.14	1,275,900
Mar 2, 2026 – Mar 6, 2026	$8.98	$9.67	$8.51	$9.45	1,122,300
Mar 9, 2026 – Mar 13, 2026	$9.29	$9.59	$8.85	$8.95	505,300
Mar 16, 2026 – Mar 20, 2026	$9.06	$9.22	$7.83	$8.37	640,900
Mar 23, 2026 – Mar 27, 2026	$8.40	$8.82	$7.70	$7.91	447,000
Mar 30, 2026 – Apr 2, 2026	$7.91	$8.78	$7.75	$8.45	415,000
Apr 6, 2026 – Apr 10, 2026	$8.42	$8.92	$8.24	$8.62	383,500
Apr 13, 2026 – Apr 17, 2026	$8.55	$9.68	$8.28	$9.15	395,000
Apr 20, 2026 – Apr 24, 2026	$9.12	$9.53	$8.92	$9.08	280,900
Apr 27, 2026 – May 1, 2026	$9.01	$9.59	$8.93	$9.19	420,500
May 4, 2026 – May 8, 2026	$9.09	$9.37	$8.23	$9.20	299,600
May 11, 2026 – May 15, 2026	$9.19	$9.20	$8.28	$8.53	320,500
May 18, 2026 – May 22, 2026	$8.55	$8.92	$8.01	$8.68	362,200
May 25, 2026 – May 29, 2026	$8.73	$9.29	$8.58	$9.25	459,000
Jun 1, 2026 – Jun 5, 2026	$9.37	$9.79	$8.79	$8.86	591,700
Jun 8, 2026 – Jun 12, 2026	$8.93	$9.18	$8.61	$8.79	421,500
Jun 15, 2026 – Jun 18, 2026	$8.89	$9.03	$8.07	$8.27	503,000
Jun 22, 2026 – Jun 26, 2026	$8.26	$8.33	$7.47	$7.90	1,073,700
Jun 29, 2026 – Jul 2, 2026	$7.98	$8.38	$7.55	$8.19	515,000
Jul 6, 2026 – Jul 10, 2026	$8.22	$8.67	$7.65	$7.83	521,000
Jul 13, 2026 – Jul 17, 2026	$7.83	$8.55	$7.83	$8.14	352,000
Jul 20, 2026 – Jul 24, 2026	$8.08	$8.10	$7.25	$7.66	413,100
Jul 27, 2026 – Jul 31, 2026	$7.77	$8.63	$7.54	$8.03	666,400
Aug 3, 2026 – Aug 7, 2026	$8.17	$9.12	$8.05	$8.67	649,200
Aug 10, 2026 – Aug 14, 2026	$8.63	$8.69	$8.08	$8.47	455,900
Aug 17, 2026 – Aug 21, 2026	$8.43	$8.88	$8.17	$8.74	559,700
Aug 24, 2026 – Aug 28, 2026	$8.65	$9.14	$8.50	$9.07	674,300
Aug 31, 2026 – Sep 4, 2026	$9.07	$9.34	$8.87	$9.28	415,700
Sep 7, 2026 – Sep 11, 2026	$9.25	$9.31	$8.18	$8.45	358,600
Sep 14, 2026 – Sep 18, 2026	$8.50	$8.66	$7.90	$8.11	600,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Asure Software, Inc. (ASUR) 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 Asure Software, Inc.

Operating within the United States, Asure Software, Inc. delivers cloud-hosted human capital management (HCM) solutions tailored for small and mid-sized businesses. The company assists these enterprises in cultivating effective teams, ensuring regulatory adherence, and strategically allocating resources to drive their growth. Among its primary offerings is Asure Payroll & Tax, an integrated cloud-based system that automates the complex regulations surrounding payroll and taxation. This includes managing compensation, employee benefits, overtime, garnishments, tips, direct deposits, compliance with the Fair Labor Standards Act (FLSA), and all federal, state, and local payroll taxes. Another key product, Asure HR, is a cloud-native platform designed to simplify human resources complexities, featuring employee self-service capabilities for convenient access to personal information, pay stubs, and company documents. Additionally, Asure Time & Attendance provides substantial cost savings and enhanced return on investment through the judicious management of labor expenditures and the elimination of time theft. Beyond its software, Asure offers a comprehensive suite of HR services, including an on-demand resource library, expert phone and email support for HR-related inquiries, crucial compliance and policy updates, assistance with strategic HR decision-making, and full HR outsourcing solutions. The company also facilitates seamless data integration with various third-party systems, such as those for 401(k) plans, benefits administration, and insurance providers. Asure Software, Inc. was established in 1985 and maintains its corporate headquarters in Austin, Texas.

CEO: Patrick F. Goepel
Employees: 634
Beta: 0.52

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 Asure Software, Inc.

Peer comparison