US · CDZI

Cadiz Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Utilities · Regulated Water
Headquarters: Los Angeles, CA, US
Website: cadizinc.com

Price · as of 2026-09-18

$3.56

Market cap 299.35M

Price history

Weekly OHLC price history for CDZI, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$234.38	$256.25	$221.88	$253.13	47,296
Jan 10, 2000 – Jan 14, 2000	$253.13	$268.75	$251.56	$268.75	29,060
Jan 17, 2000 – Jan 21, 2000	$268.75	$269.53	$259.38	$268.75	19,404
Jan 24, 2000 – Jan 28, 2000	$268.75	$293.75	$265.63	$287.50	33,460
Jan 31, 2000 – Feb 4, 2000	$280.47	$301.56	$268.75	$298.44	22,808
Feb 7, 2000 – Feb 11, 2000	$298.44	$307.81	$281.25	$306.25	16,012
Feb 14, 2000 – Feb 18, 2000	$302.34	$312.50	$293.75	$300.00	31,636
Feb 21, 2000 – Feb 25, 2000	$296.88	$306.25	$287.50	$300.00	6,204
Feb 28, 2000 – Mar 3, 2000	$306.25	$306.25	$204.69	$256.25	75,764
Mar 6, 2000 – Mar 10, 2000	$253.13	$256.25	$217.19	$225.00	46,248
Mar 13, 2000 – Mar 17, 2000	$224.22	$228.13	$182.81	$203.13	26,112
Mar 20, 2000 – Mar 24, 2000	$200.00	$221.88	$200.00	$212.50	29,844
Mar 27, 2000 – Mar 31, 2000	$214.06	$221.88	$203.13	$212.50	25,660
Apr 3, 2000 – Apr 7, 2000	$206.25	$221.88	$181.25	$215.63	45,332
Apr 10, 2000 – Apr 14, 2000	$200.00	$215.63	$153.13	$173.44	14,600
Apr 17, 2000 – Apr 20, 2000	$171.88	$175.00	$139.06	$162.50	29,400
Apr 24, 2000 – Apr 28, 2000	$168.75	$200.00	$159.38	$181.25	12,472
May 1, 2000 – May 5, 2000	$165.63	$188.67	$156.25	$176.56	8,696
May 8, 2000 – May 12, 2000	$175.78	$176.56	$150.00	$154.69	14,936
May 15, 2000 – May 19, 2000	$153.13	$187.50	$153.13	$170.31	54,908
May 22, 2000 – May 26, 2000	$176.56	$181.25	$151.56	$165.63	7,452
May 29, 2000 – Jun 2, 2000	$157.81	$182.81	$157.81	$182.81	3,780
Jun 5, 2000 – Jun 9, 2000	$178.91	$187.50	$171.88	$187.50	6,356
Jun 12, 2000 – Jun 16, 2000	$187.50	$205.47	$181.25	$205.47	14,728
Jun 19, 2000 – Jun 23, 2000	$203.91	$206.25	$193.75	$196.88	12,308
Jun 26, 2000 – Jun 30, 2000	$195.31	$206.25	$187.50	$200.00	13,760
Jul 3, 2000 – Jul 7, 2000	$200.00	$228.13	$193.75	$214.06	16,616
Jul 10, 2000 – Jul 14, 2000	$220.31	$251.56	$214.84	$250.00	11,484
Jul 17, 2000 – Jul 21, 2000	$246.88	$251.56	$231.25	$243.75	5,880
Jul 24, 2000 – Jul 28, 2000	$240.63	$248.05	$217.97	$228.13	11,120
Jul 31, 2000 – Aug 4, 2000	$226.56	$241.80	$218.75	$237.50	13,800
Aug 7, 2000 – Aug 11, 2000	$235.94	$239.06	$221.88	$226.56	3,592
Aug 14, 2000 – Aug 18, 2000	$226.56	$250.00	$218.75	$239.06	21,048
Aug 21, 2000 – Aug 25, 2000	$243.36	$248.44	$237.50	$240.63	5,872
Aug 28, 2000 – Sep 1, 2000	$239.06	$250.00	$229.69	$240.63	7,364
Sep 4, 2000 – Sep 8, 2000	$240.63	$249.22	$220.31	$246.88	11,676
Sep 11, 2000 – Sep 15, 2000	$247.66	$256.25	$235.94	$240.63	11,920
Sep 18, 2000 – Sep 22, 2000	$240.63	$251.56	$237.11	$250.39	15,048
Sep 25, 2000 – Sep 29, 2000	$250.78	$253.13	$237.50	$250.00	16,624
Oct 2, 2000 – Oct 6, 2000	$250.00	$251.56	$237.50	$243.75	6,252
Oct 9, 2000 – Oct 13, 2000	$246.48	$250.00	$215.63	$237.50	10,696
Oct 16, 2000 – Oct 20, 2000	$237.50	$253.13	$214.06	$248.44	11,712
Oct 23, 2000 – Oct 27, 2000	$248.44	$271.88	$245.31	$268.75	8,388
Oct 30, 2000 – Nov 3, 2000	$270.31	$273.44	$242.19	$250.00	4,624
Nov 6, 2000 – Nov 10, 2000	$250.00	$250.00	$215.63	$225.00	5,308
Nov 13, 2000 – Nov 17, 2000	$217.19	$237.50	$203.13	$212.50	20,448
Nov 20, 2000 – Nov 24, 2000	$207.81	$218.75	$189.06	$198.44	5,548
Nov 27, 2000 – Dec 1, 2000	$200.00	$206.25	$175.00	$195.31	14,868
Dec 4, 2000 – Dec 8, 2000	$203.13	$243.75	$196.88	$231.25	16,220
Dec 11, 2000 – Dec 15, 2000	$209.38	$234.38	$193.75	$196.88	9,072
Dec 18, 2000 – Dec 22, 2000	$198.44	$202.34	$167.19	$176.56	31,012
Dec 25, 2000 – Dec 29, 2000	$209.38	$225.00	$206.25	$223.44	11,416
Jan 1, 2001 – Jan 5, 2001	$240.63	$240.63	$214.06	$231.25	30,420
Jan 8, 2001 – Jan 12, 2001	$230.47	$246.88	$223.44	$229.69	47,252
Jan 15, 2001 – Jan 19, 2001	$229.69	$246.88	$229.69	$237.50	16,944
Jan 22, 2001 – Jan 26, 2001	$237.50	$239.06	$225.00	$234.38	6,036
Jan 29, 2001 – Feb 2, 2001	$231.25	$237.50	$226.56	$232.81	9,156
Feb 5, 2001 – Feb 9, 2001	$232.81	$238.28	$221.88	$223.44	8,956
Feb 12, 2001 – Feb 16, 2001	$223.44	$254.69	$221.88	$250.00	23,196
Feb 19, 2001 – Feb 23, 2001	$242.19	$249.22	$228.13	$245.31	10,100
Feb 26, 2001 – Mar 2, 2001	$237.89	$253.13	$234.38	$253.13	15,168
Mar 5, 2001 – Mar 9, 2001	$250.00	$262.50	$246.88	$256.25	41,480
Mar 12, 2001 – Mar 16, 2001	$253.13	$262.50	$240.63	$251.56	18,600
Mar 19, 2001 – Mar 23, 2001	$248.44	$250.00	$200.78	$215.63	19,472
Mar 26, 2001 – Mar 30, 2001	$220.31	$248.44	$214.06	$248.44	14,352
Apr 2, 2001 – Apr 6, 2001	$248.44	$248.44	$235.94	$240.63	8,300
Apr 9, 2001 – Apr 12, 2001	$243.75	$253.00	$243.00	$249.25	25,172
Apr 16, 2001 – Apr 20, 2001	$249.25	$253.00	$228.75	$232.50	19,384
Apr 23, 2001 – Apr 27, 2001	$239.75	$240.00	$206.25	$233.00	39,608
Apr 30, 2001 – May 4, 2001	$225.00	$237.50	$225.00	$234.75	3,336
May 7, 2001 – May 11, 2001	$227.50	$231.25	$212.50	$212.50	3,356
May 14, 2001 – May 18, 2001	$216.25	$241.00	$213.75	$240.50	15,032
May 21, 2001 – May 25, 2001	$239.75	$241.25	$218.75	$226.00	23,068
May 28, 2001 – Jun 1, 2001	$225.00	$248.75	$223.75	$248.75	12,620
Jun 4, 2001 – Jun 8, 2001	$250.25	$251.75	$237.50	$250.25	10,288
Jun 11, 2001 – Jun 15, 2001	$249.00	$254.50	$243.75	$250.00	13,584
Jun 18, 2001 – Jun 22, 2001	$251.00	$251.50	$231.25	$245.00	17,176
Jun 25, 2001 – Jun 29, 2001	$245.00	$250.00	$225.00	$250.00	21,336
Jul 2, 2001 – Jul 6, 2001	$247.50	$248.75	$241.25	$244.75	8,028
Jul 9, 2001 – Jul 13, 2001	$241.50	$250.00	$236.50	$250.00	9,260
Jul 16, 2001 – Jul 20, 2001	$249.75	$250.00	$241.25	$244.50	12,280
Jul 23, 2001 – Jul 27, 2001	$246.25	$247.50	$231.75	$237.50	12,120
Jul 30, 2001 – Aug 3, 2001	$232.00	$247.50	$232.00	$247.50	10,692
Aug 6, 2001 – Aug 10, 2001	$247.50	$247.50	$204.50	$209.75	12,364
Aug 13, 2001 – Aug 17, 2001	$208.25	$223.75	$192.50	$204.25	16,768
Aug 20, 2001 – Aug 24, 2001	$200.00	$206.75	$190.75	$206.25	6,984
Aug 27, 2001 – Aug 31, 2001	$202.50	$236.25	$202.50	$221.50	29,188
Sep 3, 2001 – Sep 7, 2001	$221.50	$227.50	$220.00	$225.00	9,424
Sep 10, 2001 – Sep 10, 2001	$226.25	$226.25	$197.50	$210.00	1,940
Sep 17, 2001 – Sep 21, 2001	$207.50	$226.25	$178.75	$188.75	19,792
Sep 24, 2001 – Sep 28, 2001	$190.00	$221.00	$182.50	$214.25	45,048
Oct 1, 2001 – Oct 5, 2001	$218.75	$218.75	$185.00	$196.25	14,548
Oct 8, 2001 – Oct 12, 2001	$186.25	$202.75	$181.25	$195.50	20,796
Oct 15, 2001 – Oct 19, 2001	$195.00	$207.50	$187.00	$205.00	15,676
Oct 22, 2001 – Oct 26, 2001	$200.00	$224.50	$200.00	$218.50	8,804
Oct 29, 2001 – Nov 2, 2001	$212.50	$220.00	$199.00	$204.75	5,340
Nov 5, 2001 – Nov 9, 2001	$197.75	$207.00	$193.75	$200.00	5,060
Nov 12, 2001 – Nov 16, 2001	$201.25	$205.00	$188.75	$200.00	3,104
Nov 19, 2001 – Nov 23, 2001	$200.00	$204.00	$191.75	$196.00	3,820
Nov 26, 2001 – Nov 30, 2001	$190.25	$200.00	$181.50	$196.50	67,124
Dec 3, 2001 – Dec 7, 2001	$198.00	$206.00	$187.75	$200.00	17,808
Dec 10, 2001 – Dec 14, 2001	$197.00	$210.00	$194.50	$207.25	13,016
Dec 17, 2001 – Dec 21, 2001	$205.00	$207.50	$181.75	$205.00	54,124
Dec 24, 2001 – Dec 28, 2001	$205.00	$205.00	$188.50	$205.00	4,516
Dec 31, 2001 – Jan 4, 2002	$205.00	$223.75	$188.75	$220.75	8,076
Jan 7, 2002 – Jan 11, 2002	$221.25	$223.75	$207.25	$218.00	44,792
Jan 14, 2002 – Jan 18, 2002	$221.50	$243.75	$206.50	$231.25	33,392
Jan 21, 2002 – Jan 25, 2002	$231.25	$235.00	$215.00	$215.00	10,776
Jan 28, 2002 – Feb 1, 2002	$218.25	$218.25	$205.00	$205.00	11,968
Feb 4, 2002 – Feb 8, 2002	$205.25	$206.50	$188.75	$191.75	30,756
Feb 11, 2002 – Feb 15, 2002	$192.25	$211.00	$189.00	$207.50	53,480
Feb 18, 2002 – Feb 22, 2002	$205.00	$216.25	$202.25	$206.00	9,896
Feb 25, 2002 – Mar 1, 2002	$206.00	$213.75	$198.50	$213.75	16,276
Mar 4, 2002 – Mar 8, 2002	$213.75	$213.75	$200.50	$210.25	14,596
Mar 11, 2002 – Mar 15, 2002	$211.00	$228.75	$208.75	$224.50	35,840
Mar 18, 2002 – Mar 22, 2002	$225.25	$227.50	$211.25	$213.75	76,200
Mar 25, 2002 – Mar 28, 2002	$211.00	$226.25	$211.00	$225.00	11,892
Apr 1, 2002 – Apr 5, 2002	$227.25	$227.50	$215.00	$227.25	18,752
Apr 8, 2002 – Apr 12, 2002	$222.50	$257.00	$218.75	$255.75	87,824
Apr 15, 2002 – Apr 19, 2002	$256.75	$260.00	$246.25	$251.00	81,768
Apr 22, 2002 – Apr 26, 2002	$256.25	$261.25	$249.00	$256.25	45,484
Apr 29, 2002 – May 3, 2002	$257.00	$275.00	$252.50	$263.50	29,460
May 6, 2002 – May 10, 2002	$268.75	$268.75	$242.50	$256.75	28,884
May 13, 2002 – May 17, 2002	$257.50	$257.50	$227.25	$228.25	44,488
May 20, 2002 – May 24, 2002	$225.00	$233.75	$207.50	$222.50	32,780
May 27, 2002 – May 31, 2002	$212.50	$225.00	$206.75	$221.50	32,948
Jun 3, 2002 – Jun 7, 2002	$225.00	$225.00	$205.25	$220.00	38,532
Jun 10, 2002 – Jun 14, 2002	$216.50	$243.00	$211.25	$224.25	31,788
Jun 17, 2002 – Jun 21, 2002	$224.00	$232.75	$212.75	$225.25	31,268
Jun 24, 2002 – Jun 28, 2002	$231.00	$231.00	$208.00	$212.25	42,124
Jul 1, 2002 – Jul 5, 2002	$211.25	$212.50	$138.75	$147.50	49,344
Jul 8, 2002 – Jul 12, 2002	$150.00	$150.00	$81.25	$126.00	150,280
Jul 15, 2002 – Jul 19, 2002	$128.75	$128.75	$113.75	$114.50	38,156
Jul 22, 2002 – Jul 26, 2002	$110.25	$115.00	$102.50	$105.00	62,124
Jul 29, 2002 – Aug 2, 2002	$106.25	$109.50	$104.75	$106.00	33,560
Aug 5, 2002 – Aug 9, 2002	$106.25	$143.75	$105.00	$126.25	38,992
Aug 12, 2002 – Aug 16, 2002	$131.25	$131.25	$110.00	$118.00	19,228
Aug 19, 2002 – Aug 23, 2002	$118.25	$119.25	$81.00	$81.50	34,756
Aug 26, 2002 – Aug 30, 2002	$80.25	$133.00	$75.00	$121.50	31,156
Sep 2, 2002 – Sep 6, 2002	$123.75	$125.00	$87.50	$91.25	17,800
Sep 9, 2002 – Sep 13, 2002	$91.75	$100.00	$82.50	$97.50	46,456
Sep 16, 2002 – Sep 20, 2002	$99.25	$131.25	$98.50	$115.50	20,580
Sep 23, 2002 – Sep 27, 2002	$110.25	$118.75	$84.00	$87.25	49,732
Sep 30, 2002 – Oct 4, 2002	$87.25	$88.75	$43.50	$47.50	85,948
Oct 7, 2002 – Oct 11, 2002	$46.25	$46.25	$3.75	$6.25	1,187,884
Oct 14, 2002 – Oct 18, 2002	$7.75	$33.75	$6.75	$19.25	586,272
Oct 21, 2002 – Oct 25, 2002	$19.25	$22.25	$18.75	$20.00	67,424
Oct 28, 2002 – Nov 1, 2002	$19.75	$25.00	$19.25	$22.75	47,228
Nov 4, 2002 – Nov 8, 2002	$22.75	$30.75	$20.75	$26.50	43,676
Nov 11, 2002 – Nov 15, 2002	$26.00	$29.25	$25.00	$25.00	103,252
Nov 18, 2002 – Nov 22, 2002	$26.00	$26.25	$17.00	$22.75	42,076
Nov 25, 2002 – Nov 29, 2002	$22.75	$24.75	$21.25	$23.75	12,444
Dec 2, 2002 – Dec 6, 2002	$22.00	$25.00	$20.50	$20.50	15,180
Dec 9, 2002 – Dec 13, 2002	$20.25	$21.00	$14.00	$19.25	70,232
Dec 16, 2002 – Dec 20, 2002	$20.25	$20.75	$12.75	$13.50	31,924
Dec 23, 2002 – Dec 27, 2002	$13.50	$14.25	$10.75	$12.25	56,952
Dec 30, 2002 – Jan 3, 2003	$12.25	$17.25	$12.25	$15.00	33,600
Jan 6, 2003 – Jan 10, 2003	$15.25	$20.00	$14.00	$19.50	40,944
Jan 13, 2003 – Jan 17, 2003	$19.75	$20.75	$16.00	$16.00	15,496
Jan 20, 2003 – Jan 24, 2003	$17.00	$18.50	$16.00	$16.50	9,752
Jan 27, 2003 – Jan 31, 2003	$16.00	$17.25	$6.50	$8.00	153,208
Feb 3, 2003 – Feb 7, 2003	$8.25	$9.00	$6.75	$8.75	38,552
Feb 10, 2003 – Feb 14, 2003	$8.25	$8.75	$6.25	$6.25	31,592
Feb 17, 2003 – Feb 21, 2003	$6.75	$6.75	$3.50	$3.75	52,596
Feb 24, 2003 – Feb 28, 2003	$4.50	$8.00	$3.00	$7.50	471,136
Mar 3, 2003 – Mar 7, 2003	$7.75	$8.50	$4.25	$5.00	131,436
Mar 10, 2003 – Mar 14, 2003	$5.00	$5.00	$3.50	$3.75	83,740
Mar 17, 2003 – Mar 21, 2003	$4.00	$6.75	$3.50	$5.25	332,864
Mar 24, 2003 – Mar 28, 2003	$4.25	$4.75	$2.50	$2.75	235,924
Mar 31, 2003 – Apr 4, 2003	$3.00	$5.00	$2.50	$4.25	191,772
Apr 7, 2003 – Apr 11, 2003	$4.50	$4.75	$3.25	$3.50	57,600
Apr 14, 2003 – Apr 17, 2003	$3.50	$4.00	$3.00	$3.50	30,136
Apr 21, 2003 – Apr 25, 2003	$3.25	$3.50	$2.50	$3.25	37,156
Apr 28, 2003 – May 2, 2003	$2.75	$3.50	$2.75	$2.75	33,404
May 5, 2003 – May 9, 2003	$2.75	$3.00	$2.25	$2.50	45,556
May 12, 2003 – May 16, 2003	$2.50	$3.75	$2.25	$3.50	71,588
May 19, 2003 – May 23, 2003	$3.50	$3.75	$3.00	$3.50	34,220
May 26, 2003 – May 30, 2003	$3.50	$4.00	$2.75	$3.50	18,068
Jun 2, 2003 – Jun 6, 2003	$3.00	$3.50	$3.00	$3.50	32,936
Jun 9, 2003 – Jun 13, 2003	$3.75	$4.00	$3.00	$3.50	48,768
Jun 16, 2003 – Jun 20, 2003	$3.50	$3.75	$3.25	$3.50	7,560
Jun 23, 2003 – Jun 27, 2003	$3.50	$4.00	$3.50	$3.50	14,900
Jun 30, 2003 – Jul 3, 2003	$3.75	$3.75	$3.25	$3.50	50,056
Jul 7, 2003 – Jul 11, 2003	$3.50	$3.50	$2.75	$3.00	27,696
Jul 14, 2003 – Jul 18, 2003	$2.50	$3.00	$2.25	$2.50	35,344
Jul 21, 2003 – Jul 25, 2003	$2.25	$2.50	$0.25	$2.00	240,316
Jul 28, 2003 – Aug 1, 2003	$2.00	$2.25	$1.75	$2.00	45,652
Aug 4, 2003 – Aug 8, 2003	$2.00	$2.00	$2.00	$2.00	13,808
Aug 11, 2003 – Aug 15, 2003	$2.00	$2.00	$2.00	$2.00	66,864
Aug 18, 2003 – Aug 22, 2003	$2.00	$2.25	$2.00	$2.25	59,376
Aug 25, 2003 – Aug 29, 2003	$2.25	$2.25	$2.00	$2.25	16,976
Sep 1, 2003 – Sep 5, 2003	$2.25	$2.75	$2.25	$2.75	34,024
Sep 8, 2003 – Sep 12, 2003	$2.50	$4.25	$2.50	$3.50	62,524
Sep 15, 2003 – Sep 19, 2003	$3.50	$4.25	$3.50	$4.00	32,684
Sep 22, 2003 – Sep 26, 2003	$4.00	$4.25	$4.00	$4.00	11,156
Sep 29, 2003 – Oct 3, 2003	$4.00	$4.25	$3.50	$3.50	17,436
Oct 6, 2003 – Oct 10, 2003	$3.75	$4.00	$3.50	$3.75	13,052
Oct 13, 2003 – Oct 17, 2003	$3.75	$4.75	$3.75	$4.25	69,388
Oct 20, 2003 – Oct 24, 2003	$4.50	$4.75	$3.75	$4.75	203,100
Oct 27, 2003 – Oct 31, 2003	$4.75	$5.75	$4.75	$5.00	63,148
Nov 3, 2003 – Nov 7, 2003	$4.75	$5.25	$4.75	$4.75	23,264
Nov 10, 2003 – Nov 14, 2003	$4.75	$4.75	$4.00	$4.00	18,688
Nov 17, 2003 – Nov 21, 2003	$4.00	$5.25	$4.00	$4.75	35,840
Nov 24, 2003 – Nov 28, 2003	$5.25	$5.50	$4.75	$5.50	43,416
Dec 1, 2003 – Dec 5, 2003	$4.75	$5.50	$4.25	$4.25	18,912
Dec 8, 2003 – Dec 12, 2003	$4.25	$5.25	$3.50	$3.75	21,816
Dec 15, 2003 – Dec 19, 2003	$3.75	$6.00	$3.75	$5.90	257,168
Dec 22, 2003 – Dec 26, 2003	$5.30	$5.30	$4.10	$5.00	289,200
Dec 29, 2003 – Jan 2, 2004	$4.63	$5.10	$4.63	$4.80	92,500
Jan 5, 2004 – Jan 9, 2004	$4.75	$5.15	$4.75	$5.00	38,800
Jan 12, 2004 – Jan 16, 2004	$5.15	$5.15	$4.80	$5.00	37,700
Jan 19, 2004 – Jan 23, 2004	$5.25	$5.75	$4.90	$5.75	20,200
Jan 26, 2004 – Jan 30, 2004	$4.95	$5.75	$4.95	$5.25	28,800
Feb 2, 2004 – Feb 6, 2004	$5.00	$5.63	$5.00	$5.55	73,000
Feb 9, 2004 – Feb 13, 2004	$5.61	$6.00	$5.45	$6.00	102,200
Feb 16, 2004 – Feb 20, 2004	$5.85	$7.52	$5.85	$7.15	41,000
Feb 23, 2004 – Feb 27, 2004	$7.30	$7.92	$7.25	$7.30	77,500
Mar 1, 2004 – Mar 5, 2004	$7.30	$7.50	$7.20	$7.25	16,700
Mar 8, 2004 – Mar 12, 2004	$7.25	$7.70	$7.25	$7.50	28,500
Mar 15, 2004 – Mar 19, 2004	$7.45	$7.50	$7.00	$7.00	22,500
Mar 22, 2004 – Mar 26, 2004	$7.00	$7.30	$7.00	$7.25	23,900
Mar 29, 2004 – Apr 2, 2004	$7.30	$7.30	$7.10	$7.20	28,200
Apr 5, 2004 – Apr 8, 2004	$7.10	$7.30	$7.00	$7.10	19,700
Apr 12, 2004 – Apr 16, 2004	$7.10	$7.27	$7.10	$7.12	5,500
Apr 19, 2004 – Apr 23, 2004	$7.12	$7.35	$7.10	$7.20	14,600
Apr 26, 2004 – Apr 30, 2004	$7.20	$7.35	$7.10	$7.15	24,800
May 3, 2004 – May 7, 2004	$7.25	$8.33	$7.20	$8.33	47,100
May 10, 2004 – May 14, 2004	$8.15	$8.65	$8.15	$8.55	26,200
May 17, 2004 – May 21, 2004	$8.50	$9.00	$8.35	$8.50	27,000
May 24, 2004 – May 28, 2004	$8.50	$8.75	$8.50	$8.51	6,600
May 31, 2004 – Jun 4, 2004	$8.50	$8.65	$8.50	$8.50	10,900
Jun 7, 2004 – Jun 10, 2004	$8.50	$8.60	$8.50	$8.50	7,000
Jun 14, 2004 – Jun 18, 2004	$8.50	$8.60	$8.50	$8.50	23,100
Jun 21, 2004 – Jun 25, 2004	$8.50	$9.00	$8.50	$8.60	16,500
Jun 28, 2004 – Jul 2, 2004	$8.60	$8.60	$8.50	$8.50	12,100
Jul 5, 2004 – Jul 9, 2004	$8.50	$12.00	$8.50	$10.75	40,000
Jul 12, 2004 – Jul 16, 2004	$11.00	$17.00	$10.50	$15.00	29,000
Jul 19, 2004 – Jul 23, 2004	$14.80	$15.50	$13.00	$14.00	138,300
Jul 26, 2004 – Jul 30, 2004	$14.00	$15.00	$13.00	$15.00	38,400
Aug 2, 2004 – Aug 6, 2004	$13.00	$14.50	$12.01	$12.50	64,400
Aug 9, 2004 – Aug 13, 2004	$12.50	$12.75	$8.75	$11.00	29,000
Aug 16, 2004 – Aug 20, 2004	$10.50	$11.50	$10.50	$11.00	6,900
Aug 23, 2004 – Aug 27, 2004	$11.00	$11.50	$11.00	$11.50	3,100
Aug 30, 2004 – Sep 3, 2004	$11.50	$13.25	$11.00	$13.00	11,500
Sep 6, 2004 – Sep 10, 2004	$12.75	$12.75	$11.75	$12.50	2,400
Sep 13, 2004 – Sep 17, 2004	$11.50	$12.50	$11.50	$12.10	13,000
Sep 20, 2004 – Sep 24, 2004	$12.10	$12.25	$11.50	$12.00	33,800
Sep 27, 2004 – Oct 1, 2004	$12.00	$12.25	$11.90	$12.00	47,000
Oct 4, 2004 – Oct 8, 2004	$11.95	$12.10	$11.70	$12.00	30,400
Oct 11, 2004 – Oct 15, 2004	$12.00	$13.00	$11.70	$13.00	9,500
Oct 18, 2004 – Oct 22, 2004	$14.00	$16.50	$14.00	$15.75	38,200
Oct 25, 2004 – Oct 29, 2004	$15.75	$16.50	$15.40	$16.50	12,700
Nov 1, 2004 – Nov 5, 2004	$16.50	$17.00	$14.25	$17.00	7,300
Nov 8, 2004 – Nov 12, 2004	$17.00	$17.00	$15.00	$15.50	8,800
Nov 15, 2004 – Nov 19, 2004	$15.50	$15.60	$13.50	$15.50	52,100
Nov 22, 2004 – Nov 26, 2004	$15.50	$15.75	$14.75	$15.75	8,100
Nov 29, 2004 – Dec 3, 2004	$15.75	$16.95	$15.25	$16.50	31,600
Dec 6, 2004 – Dec 10, 2004	$16.40	$17.10	$15.75	$15.75	6,600
Dec 13, 2004 – Dec 17, 2004	$15.75	$16.00	$12.35	$15.50	148,600
Dec 20, 2004 – Dec 23, 2004	$15.00	$15.00	$14.00	$14.00	69,300
Dec 27, 2004 – Dec 31, 2004	$14.00	$14.40	$13.25	$14.25	72,500
Jan 3, 2005 – Jan 7, 2005	$14.10	$14.10	$11.95	$11.95	179,000
Jan 10, 2005 – Jan 14, 2005	$12.50	$13.75	$12.00	$12.75	336,400
Jan 17, 2005 – Jan 21, 2005	$12.50	$13.25	$12.50	$12.50	3,100
Jan 24, 2005 – Jan 28, 2005	$12.75	$14.00	$11.85	$12.00	91,800
Jan 31, 2005 – Feb 4, 2005	$12.00	$12.80	$11.50	$12.35	62,400
Feb 7, 2005 – Feb 11, 2005	$12.50	$14.00	$12.00	$14.00	245,800
Feb 14, 2005 – Feb 18, 2005	$14.00	$15.00	$12.05	$15.00	124,700
Feb 21, 2005 – Feb 25, 2005	$14.75	$15.05	$14.50	$15.00	22,100
Feb 28, 2005 – Mar 4, 2005	$14.50	$15.00	$14.50	$14.50	7,200
Mar 7, 2005 – Mar 11, 2005	$14.40	$14.40	$14.00	$14.25	30,600
Mar 14, 2005 – Mar 18, 2005	$14.25	$15.00	$14.25	$15.00	3,000
Mar 21, 2005 – Mar 24, 2005	$15.00	$15.50	$15.00	$15.00	13,100
Mar 28, 2005 – Apr 1, 2005	$15.25	$16.15	$14.95	$16.00	70,700
Apr 4, 2005 – Apr 8, 2005	$16.00	$16.00	$14.25	$15.50	117,000
Apr 11, 2005 – Apr 15, 2005	$15.65	$15.65	$14.75	$14.75	141,600
Apr 18, 2005 – Apr 22, 2005	$14.75	$17.00	$14.50	$17.00	76,500
Apr 25, 2005 – Apr 29, 2005	$14.75	$16.00	$14.75	$16.00	13,700
May 2, 2005 – May 6, 2005	$15.00	$16.00	$13.95	$16.00	503,100
May 9, 2005 – May 13, 2005	$15.65	$16.00	$15.65	$16.00	14,300
May 16, 2005 – May 20, 2005	$16.00	$16.50	$15.60	$16.25	50,200
May 23, 2005 – May 27, 2005	$16.15	$17.00	$15.00	$16.50	96,500
May 30, 2005 – Jun 3, 2005	$15.50	$17.50	$15.50	$17.00	33,500
Jun 6, 2005 – Jun 10, 2005	$17.00	$17.50	$16.50	$16.80	1,900
Jun 13, 2005 – Jun 17, 2005	$17.00	$18.25	$16.50	$18.00	36,600
Jun 20, 2005 – Jun 24, 2005	$19.00	$19.00	$12.01	$17.00	69,500
Jun 27, 2005 – Jul 1, 2005	$17.00	$19.50	$16.00	$19.50	46,800
Jul 4, 2005 – Jul 8, 2005	$18.75	$18.77	$17.42	$18.00	60,400
Jul 11, 2005 – Jul 15, 2005	$18.50	$18.50	$17.51	$17.51	66,400
Jul 18, 2005 – Jul 22, 2005	$17.90	$18.00	$17.60	$18.00	4,800
Jul 25, 2005 – Jul 29, 2005	$17.64	$18.40	$17.10	$17.75	75,600
Aug 1, 2005 – Aug 5, 2005	$17.75	$17.75	$16.00	$16.20	25,500
Aug 8, 2005 – Aug 12, 2005	$16.00	$17.00	$16.00	$17.00	5,800
Aug 15, 2005 – Aug 19, 2005	$17.00	$18.00	$16.50	$18.00	20,600
Aug 22, 2005 – Aug 26, 2005	$17.40	$18.19	$17.15	$17.90	19,200
Aug 29, 2005 – Sep 2, 2005	$17.50	$18.00	$17.25	$18.00	42,400
Sep 5, 2005 – Sep 9, 2005	$18.00	$18.95	$17.25	$18.95	8,500
Sep 12, 2005 – Sep 16, 2005	$18.25	$19.29	$18.00	$19.00	27,300
Sep 19, 2005 – Sep 23, 2005	$18.50	$19.15	$18.00	$18.25	33,600
Sep 26, 2005 – Sep 30, 2005	$18.00	$19.25	$18.00	$18.98	53,100
Oct 3, 2005 – Oct 7, 2005	$18.65	$22.50	$18.65	$21.53	38,700
Oct 10, 2005 – Oct 14, 2005	$22.00	$22.00	$20.72	$21.50	17,800
Oct 17, 2005 – Oct 21, 2005	$21.50	$21.98	$20.50	$21.00	5,600
Oct 24, 2005 – Oct 28, 2005	$21.00	$21.40	$19.50	$19.80	36,200
Oct 31, 2005 – Nov 4, 2005	$19.50	$20.00	$18.90	$19.50	36,500
Nov 7, 2005 – Nov 11, 2005	$18.80	$20.80	$18.12	$20.00	12,500
Nov 14, 2005 – Nov 18, 2005	$20.00	$20.00	$19.02	$20.00	49,600
Nov 21, 2005 – Nov 25, 2005	$20.00	$20.10	$18.72	$19.51	49,500
Nov 28, 2005 – Dec 2, 2005	$19.95	$21.50	$19.76	$20.57	30,800
Dec 5, 2005 – Dec 9, 2005	$21.36	$21.44	$20.04	$20.76	4,600
Dec 12, 2005 – Dec 16, 2005	$20.76	$20.76	$18.65	$18.65	9,300
Dec 19, 2005 – Dec 23, 2005	$18.65	$20.62	$18.36	$20.20	6,900
Dec 26, 2005 – Dec 30, 2005	$20.25	$21.50	$16.87	$21.50	47,200
Jan 2, 2006 – Jan 6, 2006	$20.00	$21.00	$19.50	$19.50	9,900
Jan 9, 2006 – Jan 13, 2006	$19.50	$19.81	$18.00	$18.34	11,700
Jan 16, 2006 – Jan 20, 2006	$18.00	$18.95	$17.85	$18.36	118,300
Jan 23, 2006 – Jan 27, 2006	$18.46	$19.97	$18.46	$19.55	544,900
Jan 30, 2006 – Feb 3, 2006	$19.55	$21.68	$19.16	$19.50	250,800
Feb 6, 2006 – Feb 10, 2006	$19.05	$19.20	$18.36	$18.54	2,600
Feb 13, 2006 – Feb 17, 2006	$18.19	$18.75	$15.75	$16.10	82,100
Feb 20, 2006 – Feb 24, 2006	$15.80	$16.50	$15.80	$16.25	56,100
Feb 27, 2006 – Mar 3, 2006	$16.30	$18.48	$15.78	$17.39	36,200
Mar 6, 2006 – Mar 10, 2006	$16.16	$17.36	$15.65	$17.36	9,500
Mar 13, 2006 – Mar 17, 2006	$16.62	$17.75	$16.61	$16.99	112,100
Mar 20, 2006 – Mar 24, 2006	$17.51	$18.26	$17.50	$18.25	76,700
Mar 27, 2006 – Mar 31, 2006	$17.73	$18.25	$17.45	$17.45	49,900
Apr 3, 2006 – Apr 7, 2006	$17.52	$18.00	$17.52	$18.00	35,100
Apr 10, 2006 – Apr 13, 2006	$18.00	$18.00	$16.61	$17.14	25,300
Apr 17, 2006 – Apr 21, 2006	$17.16	$18.00	$17.10	$17.55	21,800
Apr 24, 2006 – Apr 28, 2006	$16.94	$18.00	$16.69	$17.48	115,800
May 1, 2006 – May 5, 2006	$17.48	$17.80	$16.82	$17.78	50,500
May 8, 2006 – May 12, 2006	$17.70	$18.24	$16.00	$17.90	80,200
May 15, 2006 – May 19, 2006	$16.84	$17.75	$16.68	$17.50	48,300
May 22, 2006 – May 26, 2006	$17.50	$17.65	$17.00	$17.20	20,900
May 29, 2006 – Jun 2, 2006	$16.13	$18.50	$16.13	$17.57	45,100
Jun 5, 2006 – Jun 9, 2006	$17.75	$17.75	$15.80	$16.39	18,700
Jun 12, 2006 – Jun 16, 2006	$16.03	$17.00	$15.63	$16.45	10,500
Jun 19, 2006 – Jun 23, 2006	$15.94	$16.16	$15.60	$15.90	23,500
Jun 26, 2006 – Jun 30, 2006	$15.55	$18.24	$15.25	$17.01	148,000
Jul 3, 2006 – Jul 7, 2006	$17.01	$17.90	$16.85	$17.90	194,800
Jul 10, 2006 – Jul 14, 2006	$17.85	$18.60	$17.23	$18.60	8,000
Jul 17, 2006 – Jul 21, 2006	$18.60	$19.50	$18.00	$19.45	22,700
Jul 24, 2006 – Jul 28, 2006	$18.67	$20.29	$18.67	$19.89	33,800
Jul 31, 2006 – Aug 4, 2006	$19.99	$20.40	$19.04	$19.82	15,200
Aug 7, 2006 – Aug 11, 2006	$18.50	$20.48	$18.50	$20.00	17,300
Aug 14, 2006 – Aug 18, 2006	$20.00	$20.10	$20.00	$20.10	600
Aug 21, 2006 – Aug 25, 2006	$20.10	$20.10	$18.14	$19.92	2,900
Aug 28, 2006 – Sep 1, 2006	$19.92	$20.88	$18.81	$20.88	15,100
Sep 4, 2006 – Sep 8, 2006	$20.50	$21.00	$20.01	$20.50	40,000
Sep 11, 2006 – Sep 15, 2006	$20.50	$21.24	$20.00	$20.75	98,900
Sep 18, 2006 – Sep 22, 2006	$21.00	$22.16	$18.06	$18.61	88,300
Sep 25, 2006 – Sep 29, 2006	$18.75	$21.38	$18.51	$19.70	46,700
Oct 2, 2006 – Oct 6, 2006	$19.70	$20.75	$19.50	$20.00	13,200
Oct 9, 2006 – Oct 13, 2006	$21.38	$21.42	$20.00	$20.26	12,100
Oct 16, 2006 – Oct 20, 2006	$20.00	$21.44	$20.00	$20.50	14,500
Oct 23, 2006 – Oct 27, 2006	$20.50	$20.54	$19.13	$20.06	19,700
Oct 30, 2006 – Nov 3, 2006	$20.05	$20.38	$19.22	$20.00	5,200
Nov 6, 2006 – Nov 10, 2006	$19.56	$19.98	$19.10	$19.20	16,400
Nov 13, 2006 – Nov 17, 2006	$19.10	$19.80	$18.25	$19.51	8,400
Nov 20, 2006 – Nov 24, 2006	$19.25	$19.52	$18.34	$19.00	6,500
Nov 27, 2006 – Dec 1, 2006	$18.32	$20.66	$18.30	$20.50	1,075,000
Dec 4, 2006 – Dec 8, 2006	$19.90	$20.64	$19.50	$20.30	20,900
Dec 11, 2006 – Dec 15, 2006	$20.00	$20.88	$19.71	$20.84	33,500
Dec 18, 2006 – Dec 22, 2006	$20.70	$24.25	$20.62	$21.50	355,600
Dec 25, 2006 – Dec 29, 2006	$21.50	$22.97	$19.72	$22.95	313,900
Jan 1, 2007 – Jan 5, 2007	$22.50	$23.00	$22.25	$22.42	115,200
Jan 8, 2007 – Jan 12, 2007	$22.04	$22.44	$21.69	$22.44	63,200
Jan 15, 2007 – Jan 19, 2007	$22.65	$22.92	$22.51	$22.92	12,500
Jan 22, 2007 – Jan 26, 2007	$22.90	$26.00	$22.90	$26.00	132,700
Jan 29, 2007 – Feb 2, 2007	$25.69	$27.00	$25.02	$25.31	119,500
Feb 5, 2007 – Feb 9, 2007	$25.22	$25.22	$23.53	$23.63	35,600
Feb 12, 2007 – Feb 16, 2007	$24.47	$26.89	$23.69	$26.29	24,800
Feb 19, 2007 – Feb 23, 2007	$26.45	$26.45	$25.02	$25.40	67,600
Feb 26, 2007 – Mar 2, 2007	$25.18	$26.71	$25.18	$26.59	10,700
Mar 5, 2007 – Mar 9, 2007	$26.75	$26.75	$25.50	$26.10	35,900
Mar 12, 2007 – Mar 16, 2007	$26.00	$26.29	$25.75	$25.93	37,900
Mar 19, 2007 – Mar 23, 2007	$25.93	$26.00	$25.54	$25.76	13,700
Mar 26, 2007 – Mar 30, 2007	$25.92	$26.10	$25.30	$25.44	169,800
Apr 2, 2007 – Apr 5, 2007	$25.45	$25.93	$25.05	$25.65	41,400
Apr 9, 2007 – Apr 13, 2007	$25.43	$25.89	$24.95	$25.80	13,100
Apr 16, 2007 – Apr 20, 2007	$25.65	$25.90	$24.61	$25.90	20,500
Apr 23, 2007 – Apr 27, 2007	$25.90	$26.20	$24.26	$25.28	23,800
Apr 30, 2007 – May 4, 2007	$25.27	$25.95	$21.24	$22.99	102,500
May 7, 2007 – May 11, 2007	$23.00	$23.26	$22.19	$22.71	13,500
May 14, 2007 – May 18, 2007	$22.87	$24.00	$22.25	$23.90	30,500
May 21, 2007 – May 25, 2007	$23.86	$24.43	$23.10	$23.43	54,700
May 28, 2007 – Jun 1, 2007	$23.35	$24.06	$21.78	$22.95	37,500
Jun 4, 2007 – Jun 8, 2007	$23.28	$23.98	$22.20	$23.45	90,500
Jun 11, 2007 – Jun 15, 2007	$23.87	$24.10	$22.48	$23.10	71,800
Jun 18, 2007 – Jun 22, 2007	$22.92	$23.89	$21.21	$21.21	1,015,900
Jun 25, 2007 – Jun 29, 2007	$21.40	$23.55	$20.08	$22.47	413,400
Jul 2, 2007 – Jul 6, 2007	$22.50	$22.67	$20.35	$20.41	182,700
Jul 9, 2007 – Jul 13, 2007	$20.26	$23.02	$18.60	$21.30	914,100
Jul 16, 2007 – Jul 20, 2007	$21.85	$23.40	$21.42	$22.47	300,600
Jul 23, 2007 – Jul 27, 2007	$22.91	$23.06	$18.04	$18.34	389,600
Jul 30, 2007 – Aug 3, 2007	$18.44	$19.10	$16.12	$16.22	815,900
Aug 6, 2007 – Aug 10, 2007	$16.06	$21.00	$16.06	$20.95	436,100
Aug 13, 2007 – Aug 17, 2007	$20.82	$22.87	$17.28	$20.18	506,300
Aug 20, 2007 – Aug 24, 2007	$21.00	$21.00	$19.78	$20.11	123,100
Aug 27, 2007 – Aug 31, 2007	$19.87	$20.69	$17.70	$19.93	151,500
Sep 3, 2007 – Sep 7, 2007	$19.80	$20.28	$18.44	$18.82	131,600
Sep 10, 2007 – Sep 14, 2007	$18.90	$19.80	$18.07	$19.09	155,000
Sep 17, 2007 – Sep 21, 2007	$19.11	$19.52	$17.99	$18.18	197,700
Sep 24, 2007 – Sep 28, 2007	$18.21	$19.50	$17.30	$18.90	354,200
Oct 1, 2007 – Oct 5, 2007	$19.06	$19.59	$18.13	$19.14	218,300
Oct 8, 2007 – Oct 12, 2007	$19.02	$19.32	$18.04	$18.51	199,200
Oct 15, 2007 – Oct 19, 2007	$18.46	$18.81	$16.96	$17.03	266,400
Oct 22, 2007 – Oct 26, 2007	$16.92	$17.98	$16.60	$17.90	145,500
Oct 29, 2007 – Nov 2, 2007	$18.09	$19.11	$16.99	$17.22	275,500
Nov 5, 2007 – Nov 9, 2007	$16.88	$17.75	$16.46	$17.15	231,800
Nov 12, 2007 – Nov 16, 2007	$17.25	$19.21	$16.75	$19.06	244,500
Nov 19, 2007 – Nov 23, 2007	$18.83	$19.21	$17.24	$18.41	152,600
Nov 26, 2007 – Nov 30, 2007	$18.39	$20.17	$17.56	$19.86	266,900
Dec 3, 2007 – Dec 7, 2007	$19.97	$20.80	$18.40	$20.76	187,700
Dec 10, 2007 – Dec 14, 2007	$20.77	$20.77	$19.12	$19.35	189,900
Dec 17, 2007 – Dec 21, 2007	$19.19	$20.81	$17.93	$19.69	216,500
Dec 24, 2007 – Dec 28, 2007	$19.88	$20.52	$18.86	$19.72	103,700
Dec 31, 2007 – Jan 4, 2008	$19.43	$21.40	$18.82	$19.10	276,800
Jan 7, 2008 – Jan 11, 2008	$19.04	$19.97	$18.29	$19.22	180,800
Jan 14, 2008 – Jan 18, 2008	$19.39	$19.73	$17.02	$17.29	173,400
Jan 21, 2008 – Jan 25, 2008	$16.40	$17.89	$15.71	$17.02	183,700
Jan 28, 2008 – Feb 1, 2008	$17.02	$18.65	$16.02	$18.40	144,300
Feb 4, 2008 – Feb 8, 2008	$17.70	$18.96	$17.00	$17.20	141,200
Feb 11, 2008 – Feb 15, 2008	$17.28	$18.00	$17.19	$17.31	226,300
Feb 18, 2008 – Feb 22, 2008	$17.58	$17.79	$16.14	$16.51	169,000
Feb 25, 2008 – Feb 29, 2008	$16.83	$17.61	$14.75	$14.92	419,700
Mar 3, 2008 – Mar 7, 2008	$14.82	$15.00	$13.40	$14.02	302,800
Mar 10, 2008 – Mar 14, 2008	$14.10	$16.95	$13.94	$14.77	168,500
Mar 17, 2008 – Mar 20, 2008	$14.55	$16.70	$14.08	$15.20	301,300
Mar 24, 2008 – Mar 28, 2008	$15.20	$15.62	$14.54	$14.99	158,100
Mar 31, 2008 – Apr 4, 2008	$15.00	$16.26	$14.88	$15.15	147,000
Apr 7, 2008 – Apr 11, 2008	$15.22	$17.00	$14.94	$16.17	218,600
Apr 14, 2008 – Apr 18, 2008	$16.06	$16.90	$15.24	$16.78	205,200
Apr 21, 2008 – Apr 25, 2008	$17.00	$18.70	$16.90	$18.49	388,900
Apr 28, 2008 – May 2, 2008	$18.74	$19.99	$18.30	$19.25	252,700
May 5, 2008 – May 9, 2008	$19.23	$19.23	$16.92	$17.00	186,300
May 12, 2008 – May 16, 2008	$17.20	$18.01	$16.66	$17.40	207,700
May 19, 2008 – May 23, 2008	$17.57	$17.57	$15.61	$15.89	209,300
May 26, 2008 – May 30, 2008	$16.18	$16.89	$15.48	$16.79	118,600
Jun 2, 2008 – Jun 6, 2008	$16.70	$17.52	$15.49	$16.71	98,500
Jun 9, 2008 – Jun 13, 2008	$16.97	$17.53	$16.02	$16.91	195,600
Jun 16, 2008 – Jun 20, 2008	$17.05	$19.30	$16.60	$18.31	434,000
Jun 23, 2008 – Jun 27, 2008	$18.59	$19.46	$15.90	$16.93	308,700
Jun 30, 2008 – Jul 3, 2008	$16.77	$17.24	$15.07	$15.73	192,700
Jul 7, 2008 – Jul 11, 2008	$16.36	$17.10	$14.66	$17.05	161,800
Jul 14, 2008 – Jul 18, 2008	$17.47	$17.47	$15.46	$16.95	161,900
Jul 21, 2008 – Jul 25, 2008	$17.29	$19.33	$16.81	$19.26	226,600
Jul 28, 2008 – Aug 1, 2008	$19.22	$20.74	$18.54	$19.19	204,100
Aug 4, 2008 – Aug 8, 2008	$19.14	$19.31	$17.54	$17.74	508,000
Aug 11, 2008 – Aug 15, 2008	$17.74	$19.53	$17.35	$18.30	214,100
Aug 18, 2008 – Aug 22, 2008	$18.60	$18.65	$17.58	$18.56	80,100
Aug 25, 2008 – Aug 29, 2008	$18.68	$19.75	$18.05	$19.51	187,500
Sep 1, 2008 – Sep 5, 2008	$19.98	$20.65	$18.50	$19.25	116,700
Sep 8, 2008 – Sep 12, 2008	$19.55	$19.81	$17.68	$17.75	213,300
Sep 15, 2008 – Sep 19, 2008	$17.50	$20.14	$15.95	$19.76	408,600
Sep 22, 2008 – Sep 26, 2008	$19.61	$19.75	$18.58	$18.99	159,500
Sep 29, 2008 – Oct 3, 2008	$18.61	$19.75	$15.75	$17.15	148,800
Oct 6, 2008 – Oct 10, 2008	$17.01	$17.56	$11.11	$13.18	232,900
Oct 13, 2008 – Oct 17, 2008	$14.25	$14.88	$11.88	$13.79	170,900
Oct 20, 2008 – Oct 24, 2008	$14.08	$15.98	$12.28	$13.44	174,900
Oct 27, 2008 – Oct 31, 2008	$13.64	$13.99	$11.32	$13.91	223,400
Nov 3, 2008 – Nov 7, 2008	$13.82	$13.82	$11.42	$11.45	128,700
Nov 10, 2008 – Nov 14, 2008	$11.58	$11.81	$8.12	$9.41	229,800
Nov 17, 2008 – Nov 21, 2008	$9.33	$10.86	$8.30	$9.87	189,900
Nov 24, 2008 – Nov 28, 2008	$10.05	$12.19	$9.25	$12.19	129,900
Dec 1, 2008 – Dec 5, 2008	$11.75	$11.83	$8.02	$10.50	125,100
Dec 8, 2008 – Dec 12, 2008	$10.82	$12.99	$9.82	$10.94	144,200
Dec 15, 2008 – Dec 19, 2008	$11.00	$12.54	$11.00	$11.97	369,200
Dec 22, 2008 – Dec 26, 2008	$11.96	$12.02	$11.16	$11.74	151,300
Dec 29, 2008 – Jan 2, 2009	$11.73	$13.75	$10.73	$13.23	134,200
Jan 5, 2009 – Jan 9, 2009	$13.37	$13.37	$10.75	$10.98	109,800
Jan 12, 2009 – Jan 16, 2009	$10.92	$11.40	$9.87	$10.20	134,400
Jan 19, 2009 – Jan 23, 2009	$9.94	$10.37	$8.35	$8.93	92,500
Jan 26, 2009 – Jan 30, 2009	$8.92	$9.50	$8.49	$9.28	101,500
Feb 2, 2009 – Feb 6, 2009	$9.08	$10.29	$8.91	$8.98	230,200
Feb 9, 2009 – Feb 13, 2009	$8.94	$9.47	$8.06	$8.50	112,600
Feb 16, 2009 – Feb 20, 2009	$8.07	$8.39	$7.69	$7.74	151,700
Feb 23, 2009 – Feb 27, 2009	$7.73	$8.28	$7.24	$7.94	187,200
Mar 2, 2009 – Mar 6, 2009	$7.76	$7.94	$6.10	$6.74	307,700
Mar 9, 2009 – Mar 13, 2009	$6.72	$7.29	$6.14	$6.65	232,000
Mar 16, 2009 – Mar 20, 2009	$6.76	$7.19	$6.44	$6.48	130,300
Mar 23, 2009 – Mar 27, 2009	$6.48	$8.57	$6.48	$7.57	187,200
Mar 30, 2009 – Apr 3, 2009	$7.32	$8.65	$7.32	$7.99	209,400
Apr 6, 2009 – Apr 9, 2009	$7.82	$8.21	$6.55	$7.39	291,600
Apr 13, 2009 – Apr 17, 2009	$7.55	$7.55	$5.84	$6.21	246,400
Apr 20, 2009 – Apr 24, 2009	$6.10	$6.97	$5.80	$6.03	246,400
Apr 27, 2009 – May 1, 2009	$5.90	$6.35	$5.75	$6.14	170,200
May 4, 2009 – May 8, 2009	$6.20	$7.65	$6.20	$7.03	770,100
May 11, 2009 – May 15, 2009	$7.12	$7.12	$5.86	$5.94	920,200
May 18, 2009 – May 22, 2009	$6.02	$7.21	$6.02	$6.65	474,000
May 25, 2009 – May 29, 2009	$6.71	$7.77	$6.71	$7.61	168,800
Jun 1, 2009 – Jun 5, 2009	$7.66	$13.65	$7.64	$12.50	522,500
Jun 8, 2009 – Jun 12, 2009	$13.28	$13.49	$11.82	$12.24	635,300
Jun 15, 2009 – Jun 19, 2009	$12.00	$12.49	$10.94	$11.29	371,800
Jun 22, 2009 – Jun 26, 2009	$11.23	$11.23	$8.37	$9.00	715,000
Jun 29, 2009 – Jul 2, 2009	$9.05	$9.98	$8.95	$9.08	210,200
Jul 6, 2009 – Jul 10, 2009	$9.25	$10.91	$8.41	$10.08	643,600
Jul 13, 2009 – Jul 17, 2009	$10.11	$11.73	$10.00	$11.03	200,300
Jul 20, 2009 – Jul 24, 2009	$11.07	$12.50	$10.48	$12.46	162,400
Jul 27, 2009 – Jul 31, 2009	$12.47	$12.50	$11.52	$11.64	153,400
Aug 3, 2009 – Aug 7, 2009	$11.79	$12.46	$10.55	$11.71	154,800
Aug 10, 2009 – Aug 14, 2009	$11.58	$12.14	$10.50	$10.74	167,100
Aug 17, 2009 – Aug 21, 2009	$10.50	$12.15	$10.00	$11.77	307,700
Aug 24, 2009 – Aug 28, 2009	$11.77	$12.23	$11.04	$12.06	246,600
Aug 31, 2009 – Sep 4, 2009	$11.99	$12.35	$11.44	$12.05	130,800
Sep 7, 2009 – Sep 11, 2009	$12.05	$12.27	$11.42	$11.98	78,800
Sep 14, 2009 – Sep 18, 2009	$11.83	$12.29	$11.10	$11.89	111,200
Sep 21, 2009 – Sep 25, 2009	$11.40	$12.16	$11.31	$11.57	87,100
Sep 28, 2009 – Oct 2, 2009	$11.60	$11.99	$11.05	$11.08	119,100
Oct 5, 2009 – Oct 9, 2009	$11.51	$12.00	$11.07	$11.94	91,200
Oct 12, 2009 – Oct 16, 2009	$11.99	$12.00	$11.42	$11.42	103,600
Oct 19, 2009 – Oct 23, 2009	$11.51	$11.83	$11.05	$11.18	143,600
Oct 26, 2009 – Oct 30, 2009	$11.16	$11.84	$10.48	$10.69	163,500
Nov 2, 2009 – Nov 6, 2009	$10.79	$11.22	$10.24	$10.99	114,100
Nov 9, 2009 – Nov 13, 2009	$11.08	$11.53	$10.50	$10.59	110,300
Nov 16, 2009 – Nov 20, 2009	$10.74	$11.16	$10.32	$10.94	140,300
Nov 23, 2009 – Nov 27, 2009	$11.21	$13.05	$11.21	$12.48	269,700
Nov 30, 2009 – Dec 4, 2009	$12.50	$13.28	$12.50	$12.84	603,600
Dec 7, 2009 – Dec 11, 2009	$12.77	$13.14	$12.75	$12.97	159,100
Dec 14, 2009 – Dec 18, 2009	$12.80	$13.20	$12.46	$12.58	308,300
Dec 21, 2009 – Dec 24, 2009	$12.63	$12.88	$11.70	$11.97	329,800
Dec 28, 2009 – Dec 31, 2009	$12.06	$12.26	$11.81	$11.97	155,700
Jan 4, 2010 – Jan 8, 2010	$12.17	$12.37	$11.08	$11.34	284,100
Jan 11, 2010 – Jan 15, 2010	$11.45	$11.61	$10.83	$10.98	184,000
Jan 18, 2010 – Jan 22, 2010	$10.97	$11.84	$10.97	$11.54	238,700
Jan 25, 2010 – Jan 29, 2010	$11.62	$12.16	$11.37	$11.93	245,600
Feb 1, 2010 – Feb 5, 2010	$12.00	$12.03	$10.91	$11.48	177,600
Feb 8, 2010 – Feb 12, 2010	$11.70	$12.18	$11.33	$11.73	240,700
Feb 15, 2010 – Feb 19, 2010	$11.75	$11.75	$11.27	$11.69	98,000
Feb 22, 2010 – Feb 26, 2010	$11.75	$12.00	$11.55	$11.85	212,600
Mar 1, 2010 – Mar 5, 2010	$11.90	$12.80	$11.87	$12.76	476,800
Mar 8, 2010 – Mar 12, 2010	$12.50	$13.11	$12.50	$13.11	151,400
Mar 15, 2010 – Mar 19, 2010	$13.10	$13.10	$12.48	$12.48	143,300
Mar 22, 2010 – Mar 26, 2010	$12.45	$12.80	$12.12	$12.65	512,100
Mar 29, 2010 – Apr 1, 2010	$12.65	$13.03	$12.50	$12.59	138,200
Apr 5, 2010 – Apr 9, 2010	$12.66	$12.87	$12.01	$12.07	206,000
Apr 12, 2010 – Apr 16, 2010	$12.01	$12.78	$12.01	$12.48	168,200
Apr 19, 2010 – Apr 23, 2010	$12.39	$12.88	$12.30	$12.79	100,700
Apr 26, 2010 – Apr 30, 2010	$12.80	$13.00	$12.44	$12.47	136,300
May 3, 2010 – May 7, 2010	$12.50	$14.46	$12.10	$13.46	286,000
May 10, 2010 – May 14, 2010	$13.94	$15.08	$13.84	$14.27	247,000
May 17, 2010 – May 21, 2010	$14.30	$14.54	$12.50	$12.85	243,600
May 24, 2010 – May 28, 2010	$12.85	$14.05	$12.42	$12.92	194,200
May 31, 2010 – Jun 4, 2010	$12.80	$13.74	$11.91	$12.02	144,400
Jun 7, 2010 – Jun 11, 2010	$12.03	$13.48	$11.75	$12.78	164,800
Jun 14, 2010 – Jun 18, 2010	$12.90	$13.24	$12.01	$12.64	177,600
Jun 21, 2010 – Jun 25, 2010	$12.80	$14.00	$11.00	$13.37	543,800
Jun 28, 2010 – Jul 2, 2010	$13.25	$13.49	$11.41	$12.15	198,600
Jul 5, 2010 – Jul 9, 2010	$12.44	$12.44	$10.90	$11.14	160,900
Jul 12, 2010 – Jul 16, 2010	$11.07	$13.74	$11.07	$13.35	290,500
Jul 19, 2010 – Jul 23, 2010	$13.35	$13.35	$10.99	$12.30	179,600
Jul 26, 2010 – Jul 30, 2010	$12.46	$13.27	$11.87	$13.19	124,800
Aug 2, 2010 – Aug 6, 2010	$13.36	$13.36	$11.56	$11.66	89,800
Aug 9, 2010 – Aug 13, 2010	$11.70	$12.06	$10.60	$11.00	162,000
Aug 16, 2010 – Aug 20, 2010	$11.00	$11.59	$10.40	$10.71	170,800
Aug 23, 2010 – Aug 27, 2010	$10.75	$11.48	$9.91	$11.44	209,500
Aug 30, 2010 – Sep 3, 2010	$11.36	$11.36	$10.62	$10.96	107,800
Sep 6, 2010 – Sep 10, 2010	$10.94	$10.94	$10.00	$10.06	99,500
Sep 13, 2010 – Sep 17, 2010	$10.19	$10.40	$9.60	$9.64	184,200
Sep 20, 2010 – Sep 24, 2010	$9.63	$10.65	$9.63	$10.03	172,500
Sep 27, 2010 – Oct 1, 2010	$10.06	$10.56	$9.30	$10.32	256,800
Oct 4, 2010 – Oct 8, 2010	$10.26	$11.79	$9.78	$11.68	1,338,300
Oct 11, 2010 – Oct 15, 2010	$11.72	$12.00	$11.49	$11.92	274,700
Oct 18, 2010 – Oct 22, 2010	$11.98	$11.98	$10.30	$10.75	247,600
Oct 25, 2010 – Oct 29, 2010	$10.84	$10.92	$10.28	$10.87	186,600
Nov 1, 2010 – Nov 5, 2010	$10.94	$11.69	$10.61	$11.64	236,500
Nov 8, 2010 – Nov 12, 2010	$11.55	$11.86	$10.50	$10.83	165,700
Nov 15, 2010 – Nov 19, 2010	$10.85	$11.44	$10.46	$10.65	129,300
Nov 22, 2010 – Nov 26, 2010	$10.55	$11.40	$10.43	$10.75	130,400
Nov 29, 2010 – Dec 3, 2010	$10.70	$11.48	$10.70	$11.23	180,500
Dec 6, 2010 – Dec 10, 2010	$11.18	$11.40	$11.05	$11.31	126,700
Dec 13, 2010 – Dec 17, 2010	$11.31	$12.18	$11.12	$12.14	199,100
Dec 20, 2010 – Dec 23, 2010	$12.23	$12.43	$12.00	$12.40	104,800
Dec 27, 2010 – Dec 31, 2010	$12.37	$12.50	$12.11	$12.44	75,900
Jan 3, 2011 – Jan 7, 2011	$12.50	$12.57	$11.81	$12.24	149,300
Jan 10, 2011 – Jan 14, 2011	$12.04	$12.91	$11.95	$12.89	140,300
Jan 17, 2011 – Jan 21, 2011	$12.89	$13.14	$12.63	$12.73	200,200
Jan 24, 2011 – Jan 28, 2011	$12.77	$12.96	$12.00	$12.03	173,300
Jan 31, 2011 – Feb 4, 2011	$12.06	$12.47	$11.79	$11.87	106,800
Feb 7, 2011 – Feb 11, 2011	$11.85	$12.32	$11.78	$12.13	85,400
Feb 14, 2011 – Feb 18, 2011	$12.08	$12.90	$11.89	$12.73	100,400
Feb 21, 2011 – Feb 25, 2011	$12.60	$12.99	$12.60	$12.96	108,000
Feb 28, 2011 – Mar 4, 2011	$12.99	$13.24	$11.41	$12.05	127,300
Mar 7, 2011 – Mar 11, 2011	$12.14	$12.53	$11.50	$11.92	78,200
Mar 14, 2011 – Mar 18, 2011	$11.80	$11.81	$10.64	$10.80	138,000
Mar 21, 2011 – Mar 25, 2011	$10.92	$11.55	$10.63	$11.55	120,600
Mar 28, 2011 – Apr 1, 2011	$11.55	$12.46	$11.52	$12.40	98,400
Apr 4, 2011 – Apr 8, 2011	$12.48	$12.75	$12.23	$12.72	71,400
Apr 11, 2011 – Apr 15, 2011	$12.69	$12.75	$11.24	$12.10	110,900
Apr 18, 2011 – Apr 21, 2011	$11.84	$12.34	$11.71	$12.16	78,300
Apr 25, 2011 – Apr 29, 2011	$12.08	$12.52	$11.67	$12.45	53,300
May 2, 2011 – May 6, 2011	$12.51	$12.51	$11.90	$12.00	85,400
May 9, 2011 – May 13, 2011	$12.00	$12.50	$11.02	$11.25	70,600
May 16, 2011 – May 20, 2011	$11.22	$11.50	$10.74	$10.80	91,400
May 23, 2011 – May 27, 2011	$10.71	$10.99	$10.47	$10.54	91,800
May 30, 2011 – Jun 3, 2011	$10.64	$12.04	$10.05	$10.82	169,600
Jun 6, 2011 – Jun 10, 2011	$10.81	$11.13	$10.11	$10.33	318,400
Jun 13, 2011 – Jun 17, 2011	$10.42	$11.02	$10.42	$10.81	186,000
Jun 20, 2011 – Jun 24, 2011	$10.77	$10.83	$10.05	$10.40	489,700
Jun 27, 2011 – Jul 1, 2011	$10.45	$11.21	$10.24	$11.18	135,000
Jul 4, 2011 – Jul 8, 2011	$11.21	$11.97	$11.05	$11.50	85,100
Jul 11, 2011 – Jul 15, 2011	$11.33	$11.35	$10.46	$11.01	177,600
Jul 18, 2011 – Jul 22, 2011	$10.91	$12.00	$10.65	$11.97	70,200
Jul 25, 2011 – Jul 29, 2011	$11.77	$11.92	$10.54	$10.78	105,100
Aug 1, 2011 – Aug 5, 2011	$10.89	$11.28	$9.85	$10.33	158,900
Aug 8, 2011 – Aug 12, 2011	$10.08	$11.23	$8.62	$8.83	210,500
Aug 15, 2011 – Aug 19, 2011	$8.89	$9.64	$8.55	$8.55	180,700
Aug 22, 2011 – Aug 26, 2011	$8.85	$9.75	$8.65	$9.19	99,600
Aug 29, 2011 – Sep 2, 2011	$9.19	$10.92	$8.96	$8.98	161,100
Sep 5, 2011 – Sep 9, 2011	$8.75	$9.03	$8.20	$8.25	178,700
Sep 12, 2011 – Sep 16, 2011	$8.20	$9.89	$8.20	$9.89	124,100
Sep 19, 2011 – Sep 23, 2011	$9.64	$9.97	$7.90	$8.07	135,800
Sep 26, 2011 – Sep 30, 2011	$7.93	$9.14	$7.90	$7.91	102,000
Oct 3, 2011 – Oct 7, 2011	$7.82	$8.71	$7.10	$7.24	173,100
Oct 10, 2011 – Oct 14, 2011	$7.51	$8.89	$7.05	$8.88	104,500
Oct 17, 2011 – Oct 21, 2011	$8.70	$10.15	$7.76	$10.07	154,700
Oct 24, 2011 – Oct 28, 2011	$10.08	$11.39	$8.94	$9.99	242,300
Oct 31, 2011 – Nov 4, 2011	$9.77	$10.45	$8.56	$10.01	183,700
Nov 7, 2011 – Nov 11, 2011	$9.92	$9.92	$8.98	$9.38	113,800
Nov 14, 2011 – Nov 18, 2011	$9.21	$9.32	$8.71	$8.78	106,200
Nov 21, 2011 – Nov 25, 2011	$8.59	$8.70	$6.77	$7.30	168,000
Nov 28, 2011 – Dec 2, 2011	$7.68	$8.80	$7.50	$8.65	178,600
Dec 5, 2011 – Dec 9, 2011	$8.80	$10.10	$8.54	$9.90	171,600
Dec 12, 2011 – Dec 16, 2011	$9.95	$10.68	$8.50	$10.53	202,500
Dec 19, 2011 – Dec 23, 2011	$10.48	$10.74	$9.47	$9.79	105,700
Dec 26, 2011 – Dec 30, 2011	$9.69	$9.88	$9.15	$9.63	75,200
Jan 2, 2012 – Jan 6, 2012	$9.75	$9.75	$8.90	$9.15	115,100
Jan 9, 2012 – Jan 13, 2012	$9.26	$9.53	$9.19	$9.35	103,300
Jan 16, 2012 – Jan 20, 2012	$9.47	$10.18	$9.23	$10.14	129,400
Jan 23, 2012 – Jan 27, 2012	$10.15	$10.94	$9.98	$10.74	169,200
Jan 30, 2012 – Feb 3, 2012	$10.65	$10.78	$9.94	$10.70	127,100
Feb 6, 2012 – Feb 10, 2012	$10.57	$10.76	$10.03	$10.04	137,000
Feb 13, 2012 – Feb 17, 2012	$10.23	$10.23	$9.19	$9.75	139,700
Feb 20, 2012 – Feb 24, 2012	$9.87	$10.52	$9.65	$10.28	63,000
Feb 27, 2012 – Mar 2, 2012	$10.15	$10.97	$9.77	$9.79	315,000
Mar 5, 2012 – Mar 9, 2012	$9.78	$10.59	$9.55	$10.38	192,600
Mar 12, 2012 – Mar 16, 2012	$10.31	$10.74	$9.88	$9.91	142,400
Mar 19, 2012 – Mar 23, 2012	$10.00	$10.50	$9.46	$9.91	101,900
Mar 26, 2012 – Mar 30, 2012	$10.07	$10.31	$9.03	$9.20	167,500
Apr 2, 2012 – Apr 5, 2012	$9.18	$9.83	$8.60	$8.87	117,500
Apr 9, 2012 – Apr 13, 2012	$8.64	$8.85	$8.00	$8.27	253,800
Apr 16, 2012 – Apr 20, 2012	$8.36	$8.75	$8.05	$8.24	101,300
Apr 23, 2012 – Apr 27, 2012	$8.05	$9.14	$8.05	$8.87	142,700
Apr 30, 2012 – May 4, 2012	$8.91	$9.09	$8.12	$8.16	214,200
May 7, 2012 – May 11, 2012	$8.16	$8.85	$8.14	$8.34	152,300
May 14, 2012 – May 18, 2012	$8.16	$8.63	$7.70	$8.21	137,400
May 21, 2012 – May 25, 2012	$8.22	$8.40	$7.48	$7.89	125,900
May 28, 2012 – Jun 1, 2012	$7.95	$8.28	$7.15	$7.17	134,200
Jun 4, 2012 – Jun 8, 2012	$7.15	$7.29	$6.74	$7.27	147,600
Jun 11, 2012 – Jun 15, 2012	$7.39	$7.87	$6.86	$7.66	164,100
Jun 18, 2012 – Jun 22, 2012	$7.56	$8.00	$7.21	$7.24	690,200
Jun 25, 2012 – Jun 29, 2012	$7.11	$7.33	$6.59	$7.21	223,700
Jul 2, 2012 – Jul 6, 2012	$7.25	$7.40	$6.85	$6.93	115,100
Jul 9, 2012 – Jul 13, 2012	$6.95	$7.91	$6.77	$7.77	205,700
Jul 16, 2012 – Jul 20, 2012	$7.71	$7.73	$6.48	$7.30	307,600
Jul 23, 2012 – Jul 27, 2012	$7.10	$7.30	$6.92	$7.20	198,200
Jul 30, 2012 – Aug 3, 2012	$7.18	$11.00	$7.05	$9.28	1,581,900
Aug 6, 2012 – Aug 10, 2012	$9.34	$9.34	$8.26	$8.65	234,500
Aug 13, 2012 – Aug 17, 2012	$8.62	$8.95	$8.35	$8.84	93,400
Aug 20, 2012 – Aug 24, 2012	$8.82	$9.40	$8.26	$8.38	117,900
Aug 27, 2012 – Aug 31, 2012	$8.27	$8.75	$8.13	$8.16	93,800
Sep 3, 2012 – Sep 7, 2012	$8.49	$8.74	$8.05	$8.21	121,400
Sep 10, 2012 – Sep 14, 2012	$8.16	$9.20	$7.75	$9.15	174,100
Sep 17, 2012 – Sep 21, 2012	$9.04	$10.50	$8.84	$10.01	512,600
Sep 24, 2012 – Sep 28, 2012	$9.95	$10.12	$9.48	$9.71	136,800
Oct 1, 2012 – Oct 5, 2012	$9.75	$10.25	$9.56	$10.18	186,000
Oct 8, 2012 – Oct 12, 2012	$10.16	$10.16	$8.72	$8.81	121,100
Oct 15, 2012 – Oct 19, 2012	$8.82	$9.10	$8.57	$8.73	123,200
Oct 22, 2012 – Oct 26, 2012	$8.81	$9.00	$8.57	$8.70	96,000
Oct 29, 2012 – Nov 2, 2012	$8.80	$8.80	$8.28	$8.36	67,100
Nov 5, 2012 – Nov 9, 2012	$8.25	$8.88	$7.81	$7.91	209,400
Nov 12, 2012 – Nov 16, 2012	$7.95	$8.39	$7.45	$7.48	539,400
Nov 19, 2012 – Nov 23, 2012	$7.57	$8.25	$7.41	$7.92	110,500
Nov 26, 2012 – Nov 30, 2012	$7.92	$8.98	$7.92	$8.55	83,400
Dec 3, 2012 – Dec 7, 2012	$8.60	$8.60	$7.50	$7.88	92,200
Dec 10, 2012 – Dec 14, 2012	$7.92	$8.20	$7.50	$7.57	177,900
Dec 17, 2012 – Dec 21, 2012	$7.60	$7.83	$7.32	$7.83	502,800
Dec 24, 2012 – Dec 28, 2012	$7.81	$7.97	$7.48	$7.87	68,500
Dec 31, 2012 – Jan 4, 2013	$7.88	$8.45	$7.41	$7.75	181,900
Jan 7, 2013 – Jan 11, 2013	$7.70	$7.75	$7.24	$7.36	264,700
Jan 14, 2013 – Jan 18, 2013	$7.36	$7.41	$7.13	$7.26	89,700
Jan 21, 2013 – Jan 25, 2013	$7.25	$7.34	$6.80	$6.88	68,200
Jan 28, 2013 – Feb 1, 2013	$6.87	$7.17	$6.67	$6.77	251,900
Feb 4, 2013 – Feb 8, 2013	$6.69	$7.08	$6.65	$6.90	57,400
Feb 11, 2013 – Feb 15, 2013	$6.89	$6.99	$6.35	$6.48	134,100
Feb 18, 2013 – Feb 22, 2013	$6.40	$7.06	$6.33	$6.53	169,900
Feb 25, 2013 – Mar 1, 2013	$6.58	$7.23	$6.50	$6.63	163,800
Mar 4, 2013 – Mar 8, 2013	$6.63	$7.14	$6.52	$6.75	358,600
Mar 11, 2013 – Mar 15, 2013	$6.71	$6.71	$6.50	$6.61	133,400
Mar 18, 2013 – Mar 22, 2013	$6.55	$6.83	$6.55	$6.77	163,700
Mar 25, 2013 – Mar 28, 2013	$6.81	$6.84	$6.69	$6.76	93,500
Apr 1, 2013 – Apr 5, 2013	$6.72	$6.77	$6.45	$6.50	132,600
Apr 8, 2013 – Apr 12, 2013	$6.54	$6.58	$6.14	$6.17	176,500
Apr 15, 2013 – Apr 19, 2013	$6.15	$6.15	$5.12	$5.36	318,100
Apr 22, 2013 – Apr 26, 2013	$5.31	$5.69	$5.10	$5.60	137,800
Apr 29, 2013 – May 3, 2013	$5.61	$6.11	$5.50	$5.68	246,200
May 6, 2013 – May 10, 2013	$5.90	$6.05	$5.65	$5.68	134,400
May 13, 2013 – May 17, 2013	$5.65	$5.96	$5.50	$5.91	192,500
May 20, 2013 – May 24, 2013	$5.93	$6.12	$5.52	$5.87	169,300
May 27, 2013 – May 31, 2013	$5.91	$6.30	$5.84	$5.88	173,900
Jun 3, 2013 – Jun 7, 2013	$5.92	$6.21	$5.80	$6.06	201,600
Jun 10, 2013 – Jun 14, 2013	$6.11	$6.11	$5.50	$5.53	290,700
Jun 17, 2013 – Jun 21, 2013	$5.60	$5.99	$4.80	$4.87	933,200
Jun 24, 2013 – Jun 28, 2013	$4.74	$5.17	$4.58	$4.60	2,393,900
Jul 1, 2013 – Jul 5, 2013	$4.60	$5.31	$4.60	$5.04	430,300
Jul 8, 2013 – Jul 12, 2013	$5.03	$5.03	$4.80	$4.83	250,900
Jul 15, 2013 – Jul 19, 2013	$4.89	$4.89	$4.65	$4.67	297,600
Jul 22, 2013 – Jul 26, 2013	$4.66	$4.74	$4.61	$4.64	270,200
Jul 29, 2013 – Aug 2, 2013	$4.64	$4.77	$4.59	$4.59	185,700
Aug 5, 2013 – Aug 9, 2013	$4.60	$4.68	$4.43	$4.43	161,900
Aug 12, 2013 – Aug 16, 2013	$4.41	$4.48	$4.30	$4.36	126,500
Aug 19, 2013 – Aug 23, 2013	$4.34	$4.90	$4.26	$4.69	228,100
Aug 26, 2013 – Aug 30, 2013	$4.73	$4.75	$4.52	$4.56	141,200
Sep 2, 2013 – Sep 6, 2013	$4.62	$4.99	$4.54	$4.91	95,100
Sep 9, 2013 – Sep 13, 2013	$4.91	$5.45	$4.91	$5.37	192,700
Sep 16, 2013 – Sep 20, 2013	$5.36	$5.49	$5.10	$5.10	125,900
Sep 23, 2013 – Sep 27, 2013	$5.11	$5.35	$4.58	$5.11	121,800
Sep 30, 2013 – Oct 4, 2013	$5.07	$5.16	$4.84	$4.86	240,600
Oct 7, 2013 – Oct 11, 2013	$4.85	$4.96	$4.79	$4.86	127,000
Oct 14, 2013 – Oct 18, 2013	$4.80	$5.22	$4.80	$4.99	185,300
Oct 21, 2013 – Oct 25, 2013	$5.22	$5.73	$5.01	$5.55	281,100
Oct 28, 2013 – Nov 1, 2013	$5.60	$5.68	$5.11	$5.20	132,500
Nov 4, 2013 – Nov 8, 2013	$5.27	$5.50	$5.27	$5.40	140,100
Nov 11, 2013 – Nov 15, 2013	$5.42	$5.60	$5.10	$5.52	197,300
Nov 18, 2013 – Nov 22, 2013	$5.60	$5.60	$5.40	$5.55	75,400
Nov 25, 2013 – Nov 29, 2013	$5.54	$6.20	$5.51	$5.90	137,600
Dec 2, 2013 – Dec 6, 2013	$5.90	$6.10	$5.85	$6.09	229,300
Dec 9, 2013 – Dec 13, 2013	$6.04	$6.82	$5.85	$6.67	334,400
Dec 16, 2013 – Dec 20, 2013	$6.77	$7.19	$6.74	$7.06	200,100
Dec 23, 2013 – Dec 27, 2013	$7.12	$7.18	$6.77	$6.81	131,300
Dec 30, 2013 – Jan 3, 2014	$6.75	$7.22	$6.69	$6.96	141,000
Jan 6, 2014 – Jan 10, 2014	$7.00	$7.55	$6.97	$7.16	136,300
Jan 13, 2014 – Jan 17, 2014	$7.08	$7.99	$6.90	$7.55	177,900
Jan 20, 2014 – Jan 24, 2014	$7.63	$8.79	$7.50	$8.06	803,100
Jan 27, 2014 – Jan 31, 2014	$8.01	$8.38	$7.05	$7.59	244,700
Feb 3, 2014 – Feb 7, 2014	$7.59	$7.88	$7.10	$7.31	185,100
Feb 10, 2014 – Feb 14, 2014	$7.30	$8.02	$7.18	$7.18	108,000
Feb 17, 2014 – Feb 21, 2014	$7.22	$7.92	$7.22	$7.87	119,500
Feb 24, 2014 – Feb 28, 2014	$7.90	$8.40	$7.46	$7.46	172,600
Mar 3, 2014 – Mar 7, 2014	$7.50	$7.80	$7.43	$7.71	116,500
Mar 10, 2014 – Mar 14, 2014	$7.60	$7.67	$6.91	$7.05	95,000
Mar 17, 2014 – Mar 21, 2014	$7.06	$7.38	$7.04	$7.18	87,900
Mar 24, 2014 – Mar 28, 2014	$7.16	$7.32	$6.86	$7.00	157,900
Mar 31, 2014 – Apr 4, 2014	$7.09	$7.10	$6.78	$6.84	94,300
Apr 7, 2014 – Apr 11, 2014	$6.72	$6.86	$6.43	$6.47	60,800
Apr 14, 2014 – Apr 17, 2014	$6.46	$6.46	$5.96	$6.24	108,000
Apr 21, 2014 – Apr 25, 2014	$6.22	$6.47	$6.20	$6.34	46,100
Apr 28, 2014 – May 2, 2014	$6.42	$6.47	$6.10	$6.18	100,500
May 5, 2014 – May 9, 2014	$7.89	$8.20	$7.60	$7.91	1,233,500
May 12, 2014 – May 16, 2014	$8.05	$8.20	$7.79	$7.91	324,200
May 19, 2014 – May 23, 2014	$7.92	$8.59	$7.81	$8.46	259,400
May 26, 2014 – May 30, 2014	$8.52	$8.67	$7.93	$8.13	157,100
Jun 2, 2014 – Jun 6, 2014	$8.13	$8.39	$7.77	$8.15	153,300
Jun 9, 2014 – Jun 13, 2014	$8.30	$8.47	$7.93	$8.32	141,000
Jun 16, 2014 – Jun 20, 2014	$8.30	$8.64	$8.18	$8.50	125,900
Jun 23, 2014 – Jun 27, 2014	$8.51	$8.70	$8.23	$8.49	94,200
Jun 30, 2014 – Jul 3, 2014	$8.47	$8.69	$8.25	$8.35	149,100
Jul 7, 2014 – Jul 11, 2014	$8.35	$8.50	$8.33	$8.39	73,800
Jul 14, 2014 – Jul 18, 2014	$8.38	$8.70	$8.06	$8.58	159,500
Jul 21, 2014 – Jul 25, 2014	$8.62	$9.66	$8.60	$9.35	431,500
Jul 28, 2014 – Aug 1, 2014	$9.40	$9.43	$8.43	$9.13	119,900
Aug 4, 2014 – Aug 8, 2014	$9.01	$9.34	$8.23	$9.25	127,400
Aug 11, 2014 – Aug 15, 2014	$9.34	$10.47	$9.16	$10.07	317,000
Aug 18, 2014 – Aug 22, 2014	$10.09	$14.90	$10.09	$13.31	1,227,300
Aug 25, 2014 – Aug 29, 2014	$13.70	$14.14	$11.05	$13.22	1,041,800
Sep 1, 2014 – Sep 5, 2014	$13.13	$13.88	$11.41	$12.54	962,500
Sep 8, 2014 – Sep 12, 2014	$12.50	$13.30	$11.63	$11.71	593,900
Sep 15, 2014 – Sep 19, 2014	$11.67	$12.85	$10.65	$10.76	496,300
Sep 22, 2014 – Sep 26, 2014	$10.72	$11.17	$10.14	$10.20	358,100
Sep 29, 2014 – Oct 3, 2014	$10.20	$10.74	$9.80	$9.85	571,900
Oct 6, 2014 – Oct 10, 2014	$9.85	$10.15	$8.52	$9.40	424,600
Oct 13, 2014 – Oct 17, 2014	$9.22	$10.43	$8.71	$9.79	564,400
Oct 20, 2014 – Oct 24, 2014	$9.80	$10.06	$9.26	$9.60	383,400
Oct 27, 2014 – Oct 31, 2014	$9.52	$10.31	$9.05	$9.96	441,100
Nov 3, 2014 – Nov 7, 2014	$10.00	$10.92	$9.55	$9.85	539,600
Nov 10, 2014 – Nov 14, 2014	$10.05	$11.39	$10.05	$11.02	629,000
Nov 17, 2014 – Nov 21, 2014	$11.05	$11.40	$10.48	$11.08	416,900
Nov 24, 2014 – Nov 28, 2014	$11.02	$11.64	$10.62	$11.34	370,900
Dec 1, 2014 – Dec 5, 2014	$11.33	$11.33	$9.77	$10.00	233,700
Dec 8, 2014 – Dec 12, 2014	$10.15	$10.90	$9.97	$10.47	279,200
Dec 15, 2014 – Dec 19, 2014	$10.41	$11.90	$9.94	$11.49	1,270,000
Dec 22, 2014 – Dec 26, 2014	$11.56	$11.93	$10.92	$11.89	484,800
Dec 29, 2014 – Jan 2, 2015	$11.90	$11.90	$10.72	$10.88	243,900
Jan 5, 2015 – Jan 9, 2015	$10.77	$11.06	$10.22	$10.60	215,200
Jan 12, 2015 – Jan 16, 2015	$10.43	$10.71	$9.99	$10.09	283,800
Jan 19, 2015 – Jan 23, 2015	$10.06	$10.14	$9.32	$9.81	312,100
Jan 26, 2015 – Jan 30, 2015	$9.80	$9.86	$9.25	$9.66	223,800
Feb 2, 2015 – Feb 6, 2015	$9.70	$10.40	$9.60	$9.87	263,600
Feb 9, 2015 – Feb 13, 2015	$9.98	$10.12	$9.71	$10.09	243,300
Feb 16, 2015 – Feb 20, 2015	$10.07	$11.43	$10.07	$10.87	136,900
Feb 23, 2015 – Feb 27, 2015	$10.80	$11.69	$10.80	$11.50	237,900
Mar 2, 2015 – Mar 6, 2015	$11.48	$11.60	$10.51	$10.60	229,300
Mar 9, 2015 – Mar 13, 2015	$10.63	$11.13	$10.00	$10.11	257,700
Mar 16, 2015 – Mar 20, 2015	$10.06	$10.61	$9.56	$9.80	490,800
Mar 23, 2015 – Mar 27, 2015	$9.90	$10.19	$9.82	$10.01	306,600
Mar 30, 2015 – Apr 2, 2015	$10.09	$10.66	$9.88	$10.29	318,500
Apr 6, 2015 – Apr 10, 2015	$10.31	$10.80	$9.90	$10.00	437,300
Apr 13, 2015 – Apr 17, 2015	$10.00	$10.14	$9.70	$9.82	492,200
Apr 20, 2015 – Apr 24, 2015	$9.84	$9.87	$8.06	$8.76	2,111,600
Apr 27, 2015 – May 1, 2015	$8.59	$9.15	$8.37	$8.40	579,500
May 4, 2015 – May 8, 2015	$8.40	$8.74	$7.27	$7.47	726,500
May 11, 2015 – May 15, 2015	$7.47	$8.34	$6.88	$8.28	700,100
May 18, 2015 – May 22, 2015	$8.45	$9.46	$8.02	$8.35	632,700
May 25, 2015 – May 29, 2015	$8.17	$9.18	$8.04	$8.61	545,900
Jun 1, 2015 – Jun 5, 2015	$8.57	$8.75	$7.75	$7.98	388,300
Jun 8, 2015 – Jun 12, 2015	$7.95	$8.07	$7.65	$7.69	216,900
Jun 15, 2015 – Jun 19, 2015	$7.80	$10.34	$7.69	$9.77	1,768,700
Jun 22, 2015 – Jun 26, 2015	$9.83	$10.50	$8.57	$8.66	609,000
Jun 29, 2015 – Jul 2, 2015	$8.66	$8.97	$8.50	$8.83	169,800
Jul 6, 2015 – Jul 10, 2015	$8.73	$9.75	$8.60	$9.33	524,400
Jul 13, 2015 – Jul 17, 2015	$9.29	$9.75	$8.98	$9.20	666,500
Jul 20, 2015 – Jul 24, 2015	$9.11	$9.24	$8.06	$8.21	1,550,600
Jul 27, 2015 – Jul 31, 2015	$8.23	$9.02	$8.06	$8.20	1,441,700
Aug 3, 2015 – Aug 7, 2015	$8.23	$9.00	$7.53	$7.74	1,131,400
Aug 10, 2015 – Aug 14, 2015	$7.91	$8.24	$7.14	$7.42	676,900
Aug 17, 2015 – Aug 21, 2015	$7.42	$7.60	$7.20	$7.53	242,500
Aug 24, 2015 – Aug 28, 2015	$7.39	$8.20	$7.08	$8.14	382,200
Aug 31, 2015 – Sep 4, 2015	$8.00	$8.26	$7.28	$7.60	281,200
Sep 7, 2015 – Sep 11, 2015	$7.68	$8.41	$7.59	$8.39	189,100
Sep 14, 2015 – Sep 18, 2015	$8.47	$8.66	$8.07	$8.65	281,800
Sep 21, 2015 – Sep 25, 2015	$8.66	$8.84	$7.79	$7.83	255,400
Sep 28, 2015 – Oct 2, 2015	$7.87	$8.03	$7.23	$7.90	180,200
Oct 5, 2015 – Oct 9, 2015	$7.94	$7.94	$2.96	$3.01	4,673,900
Oct 12, 2015 – Oct 16, 2015	$3.02	$3.85	$2.71	$3.47	5,180,900
Oct 19, 2015 – Oct 23, 2015	$3.52	$4.24	$3.20	$3.60	1,760,600
Oct 26, 2015 – Oct 30, 2015	$3.58	$3.64	$3.25	$3.42	742,300
Nov 2, 2015 – Nov 6, 2015	$3.44	$3.75	$3.20	$3.32	595,600
Nov 9, 2015 – Nov 13, 2015	$3.47	$3.47	$2.95	$3.06	409,800
Nov 16, 2015 – Nov 20, 2015	$3.08	$3.50	$3.00	$3.20	309,000
Nov 23, 2015 – Nov 27, 2015	$3.19	$4.78	$3.15	$3.61	745,300
Nov 30, 2015 – Dec 4, 2015	$3.65	$4.60	$3.62	$4.25	512,100
Dec 7, 2015 – Dec 11, 2015	$4.22	$4.39	$4.00	$4.20	214,200
Dec 14, 2015 – Dec 18, 2015	$4.28	$4.60	$3.79	$3.82	1,580,400
Dec 21, 2015 – Dec 24, 2015	$3.87	$4.36	$3.68	$4.24	534,600
Dec 28, 2015 – Dec 31, 2015	$4.19	$5.78	$4.09	$5.26	2,121,800
Jan 4, 2016 – Jan 8, 2016	$5.17	$6.13	$4.86	$5.31	1,197,100
Jan 11, 2016 – Jan 15, 2016	$5.37	$5.82	$5.26	$5.43	406,100
Jan 18, 2016 – Jan 22, 2016	$5.36	$5.73	$5.09	$5.54	306,300
Jan 25, 2016 – Jan 29, 2016	$5.50	$5.63	$5.09	$5.55	158,900
Feb 1, 2016 – Feb 5, 2016	$5.58	$5.82	$5.13	$5.50	283,400
Feb 8, 2016 – Feb 12, 2016	$5.45	$5.50	$5.15	$5.38	182,800
Feb 15, 2016 – Feb 19, 2016	$5.42	$5.85	$5.38	$5.72	266,000
Feb 22, 2016 – Feb 26, 2016	$5.70	$5.82	$4.19	$4.61	390,200
Feb 29, 2016 – Mar 4, 2016	$4.83	$5.28	$4.34	$5.11	312,300
Mar 7, 2016 – Mar 11, 2016	$5.12	$5.42	$4.95	$5.12	240,000
Mar 14, 2016 – Mar 18, 2016	$5.07	$5.38	$4.10	$4.26	1,121,600
Mar 21, 2016 – Mar 24, 2016	$4.26	$4.54	$4.03	$4.53	231,400
Mar 28, 2016 – Apr 1, 2016	$4.54	$5.43	$4.27	$5.09	357,600
Apr 4, 2016 – Apr 8, 2016	$5.02	$5.31	$4.98	$5.18	74,500
Apr 11, 2016 – Apr 15, 2016	$5.19	$5.41	$5.00	$5.24	149,900
Apr 18, 2016 – Apr 22, 2016	$5.27	$5.50	$5.10	$5.36	144,200
Apr 25, 2016 – Apr 29, 2016	$5.33	$6.57	$5.33	$6.49	297,800
May 2, 2016 – May 6, 2016	$6.55	$6.68	$5.83	$6.47	205,900
May 9, 2016 – May 13, 2016	$6.54	$7.66	$5.93	$5.96	554,400
May 16, 2016 – May 20, 2016	$6.01	$6.10	$5.47	$5.80	237,700
May 23, 2016 – May 27, 2016	$5.91	$6.67	$5.83	$6.23	337,100
May 30, 2016 – Jun 3, 2016	$6.27	$6.31	$5.79	$5.90	175,400
Jun 6, 2016 – Jun 10, 2016	$5.97	$6.48	$5.75	$5.85	227,300
Jun 13, 2016 – Jun 17, 2016	$5.80	$6.00	$5.46	$5.59	782,900
Jun 20, 2016 – Jun 24, 2016	$5.65	$6.09	$5.32	$5.32	267,700
Jun 27, 2016 – Jul 1, 2016	$5.31	$5.95	$5.11	$5.81	164,400
Jul 4, 2016 – Jul 8, 2016	$5.79	$6.49	$5.64	$6.34	167,600
Jul 11, 2016 – Jul 15, 2016	$6.30	$7.17	$6.27	$6.72	690,800
Jul 18, 2016 – Jul 22, 2016	$6.66	$7.38	$6.54	$6.99	436,500
Jul 25, 2016 – Jul 29, 2016	$7.00	$7.20	$6.65	$6.96	176,000
Aug 1, 2016 – Aug 5, 2016	$6.75	$7.02	$6.38	$6.94	183,600
Aug 8, 2016 – Aug 12, 2016	$6.92	$8.00	$6.92	$7.80	632,200
Aug 15, 2016 – Aug 19, 2016	$7.75	$8.00	$7.57	$7.85	291,500
Aug 22, 2016 – Aug 26, 2016	$7.87	$8.08	$7.27	$7.32	203,200
Aug 29, 2016 – Sep 2, 2016	$7.40	$7.85	$7.32	$7.65	124,300
Sep 5, 2016 – Sep 9, 2016	$7.60	$7.67	$7.01	$7.06	141,500
Sep 12, 2016 – Sep 16, 2016	$6.98	$7.26	$6.70	$7.03	217,800
Sep 19, 2016 – Sep 23, 2016	$7.03	$7.44	$6.76	$7.07	92,500
Sep 26, 2016 – Sep 30, 2016	$7.09	$7.63	$6.96	$7.41	298,600
Oct 3, 2016 – Oct 7, 2016	$7.63	$7.63	$6.80	$6.87	167,100
Oct 10, 2016 – Oct 14, 2016	$6.90	$7.35	$6.90	$7.04	69,400
Oct 17, 2016 – Oct 21, 2016	$6.85	$7.40	$6.85	$7.15	85,600
Oct 24, 2016 – Oct 28, 2016	$7.25	$7.60	$7.00	$7.45	117,100
Oct 31, 2016 – Nov 4, 2016	$7.30	$7.45	$6.85	$6.90	174,500
Nov 7, 2016 – Nov 11, 2016	$6.97	$8.75	$6.95	$8.20	815,300
Nov 14, 2016 – Nov 18, 2016	$8.30	$9.35	$8.30	$9.30	1,414,600
Nov 21, 2016 – Nov 25, 2016	$9.35	$10.50	$9.35	$10.30	740,700
Nov 28, 2016 – Dec 2, 2016	$10.45	$10.83	$9.90	$10.20	1,373,900
Dec 5, 2016 – Dec 9, 2016	$10.20	$10.70	$10.05	$10.25	1,594,700
Dec 12, 2016 – Dec 16, 2016	$10.20	$11.30	$9.85	$10.95	1,481,500
Dec 19, 2016 – Dec 23, 2016	$10.90	$12.05	$10.60	$11.45	725,400
Dec 26, 2016 – Dec 30, 2016	$11.45	$12.70	$11.40	$12.50	788,000
Jan 2, 2017 – Jan 6, 2017	$12.75	$13.38	$11.85	$12.35	630,900
Jan 9, 2017 – Jan 13, 2017	$12.35	$12.35	$11.45	$11.70	337,300
Jan 16, 2017 – Jan 20, 2017	$11.70	$12.50	$11.40	$12.50	304,800
Jan 23, 2017 – Jan 27, 2017	$12.50	$15.10	$12.05	$14.80	1,837,700
Jan 30, 2017 – Feb 3, 2017	$14.50	$14.85	$13.80	$14.45	445,900
Feb 6, 2017 – Feb 10, 2017	$14.45	$15.00	$14.25	$14.35	550,000
Feb 13, 2017 – Feb 17, 2017	$14.50	$14.75	$14.25	$14.70	380,300
Feb 20, 2017 – Feb 24, 2017	$14.75	$15.00	$14.40	$14.55	361,800
Feb 27, 2017 – Mar 3, 2017	$14.50	$15.50	$14.35	$14.75	498,700
Mar 6, 2017 – Mar 10, 2017	$14.70	$15.00	$13.60	$14.10	375,600
Mar 13, 2017 – Mar 17, 2017	$14.05	$14.75	$13.80	$14.45	859,000
Mar 20, 2017 – Mar 24, 2017	$14.60	$14.95	$14.25	$14.75	626,800
Mar 27, 2017 – Mar 31, 2017	$14.85	$15.30	$14.10	$15.05	897,700
Apr 3, 2017 – Apr 7, 2017	$15.50	$15.65	$15.10	$15.35	1,513,500
Apr 10, 2017 – Apr 13, 2017	$15.25	$15.25	$14.40	$14.95	610,400
Apr 17, 2017 – Apr 21, 2017	$14.90	$15.05	$14.48	$14.90	396,300
Apr 24, 2017 – Apr 28, 2017	$15.05	$15.30	$14.65	$15.10	494,500
May 1, 2017 – May 5, 2017	$15.20	$16.25	$14.85	$15.60	707,500
May 8, 2017 – May 12, 2017	$15.60	$15.85	$15.00	$15.80	350,800
May 15, 2017 – May 19, 2017	$15.85	$16.00	$15.26	$15.65	293,400
May 22, 2017 – May 26, 2017	$15.65	$15.85	$15.48	$15.50	280,400
May 29, 2017 – Jun 2, 2017	$15.45	$15.65	$14.85	$14.90	459,900
Jun 5, 2017 – Jun 9, 2017	$14.90	$15.00	$13.70	$14.65	832,600
Jun 12, 2017 – Jun 16, 2017	$14.70	$14.70	$12.65	$13.45	1,894,300
Jun 19, 2017 – Jun 23, 2017	$13.60	$14.05	$12.85	$13.35	3,267,500
Jun 26, 2017 – Jun 30, 2017	$13.30	$14.10	$13.05	$13.50	711,000
Jul 3, 2017 – Jul 7, 2017	$13.65	$13.65	$12.43	$12.60	393,600
Jul 10, 2017 – Jul 14, 2017	$12.60	$13.05	$12.23	$12.70	691,100
Jul 17, 2017 – Jul 21, 2017	$12.70	$12.80	$11.98	$12.70	779,600
Jul 24, 2017 – Jul 28, 2017	$12.80	$13.10	$12.35	$13.00	784,300
Jul 31, 2017 – Aug 4, 2017	$13.00	$13.40	$12.05	$12.10	596,500
Aug 7, 2017 – Aug 11, 2017	$12.10	$12.50	$12.00	$12.15	375,400
Aug 14, 2017 – Aug 18, 2017	$12.15	$12.40	$10.60	$11.30	827,800
Aug 21, 2017 – Aug 25, 2017	$11.25	$11.45	$10.95	$11.25	582,600
Aug 28, 2017 – Sep 1, 2017	$11.30	$12.30	$9.65	$9.70	1,189,100
Sep 4, 2017 – Sep 8, 2017	$12.90	$14.50	$11.70	$11.75	2,773,300
Sep 11, 2017 – Sep 15, 2017	$11.65	$11.90	$10.80	$10.90	898,100
Sep 18, 2017 – Sep 22, 2017	$11.70	$12.80	$11.65	$12.60	1,175,600
Sep 25, 2017 – Sep 29, 2017	$12.60	$12.80	$12.30	$12.70	561,100
Oct 2, 2017 – Oct 6, 2017	$12.75	$12.90	$12.30	$12.55	365,200
Oct 9, 2017 – Oct 13, 2017	$12.60	$12.75	$12.20	$12.70	313,800
Oct 16, 2017 – Oct 20, 2017	$12.60	$13.20	$12.25	$12.75	509,800
Oct 23, 2017 – Oct 27, 2017	$12.75	$13.05	$12.15	$12.95	501,500
Oct 30, 2017 – Nov 3, 2017	$12.90	$13.35	$12.25	$12.80	495,500
Nov 6, 2017 – Nov 10, 2017	$12.90	$13.35	$12.60	$12.90	317,100
Nov 13, 2017 – Nov 17, 2017	$12.85	$13.50	$12.70	$13.10	365,100
Nov 20, 2017 – Nov 24, 2017	$13.20	$13.60	$13.00	$13.40	291,500
Nov 27, 2017 – Dec 1, 2017	$13.40	$13.85	$13.20	$13.60	528,100
Dec 4, 2017 – Dec 8, 2017	$13.75	$13.78	$13.45	$13.50	291,100
Dec 11, 2017 – Dec 15, 2017	$13.50	$13.80	$13.40	$13.50	721,000
Dec 18, 2017 – Dec 22, 2017	$13.50	$14.20	$13.50	$13.90	448,400
Dec 25, 2017 – Dec 29, 2017	$13.95	$14.36	$13.85	$14.25	571,500
Jan 1, 2018 – Jan 5, 2018	$14.30	$14.30	$13.60	$14.00	322,400
Jan 8, 2018 – Jan 12, 2018	$14.05	$14.20	$13.65	$14.10	248,100
Jan 15, 2018 – Jan 19, 2018	$14.10	$14.70	$13.95	$14.13	356,400
Jan 22, 2018 – Jan 26, 2018	$14.15	$14.40	$13.95	$14.30	174,200
Jan 29, 2018 – Feb 2, 2018	$14.30	$14.75	$13.90	$14.60	236,800
Feb 5, 2018 – Feb 9, 2018	$14.55	$14.60	$13.80	$14.05	602,000
Feb 12, 2018 – Feb 16, 2018	$14.00	$14.35	$13.15	$14.10	534,200
Feb 19, 2018 – Feb 23, 2018	$13.95	$14.25	$13.70	$14.05	214,400
Feb 26, 2018 – Mar 2, 2018	$14.05	$14.20	$13.50	$14.10	277,100
Mar 5, 2018 – Mar 9, 2018	$13.95	$14.23	$13.55	$14.05	313,900
Mar 12, 2018 – Mar 16, 2018	$14.10	$14.30	$13.50	$14.05	412,700
Mar 19, 2018 – Mar 23, 2018	$14.00	$14.13	$11.95	$13.80	1,185,300
Mar 26, 2018 – Mar 29, 2018	$13.75	$13.85	$12.65	$13.50	819,200
Apr 2, 2018 – Apr 6, 2018	$13.40	$13.85	$12.95	$13.60	526,400
Apr 9, 2018 – Apr 13, 2018	$13.65	$13.75	$13.15	$13.50	396,100
Apr 16, 2018 – Apr 20, 2018	$13.50	$13.70	$13.25	$13.55	545,700
Apr 23, 2018 – Apr 27, 2018	$13.50	$13.60	$13.05	$13.45	1,046,000
Apr 30, 2018 – May 4, 2018	$13.35	$13.53	$13.01	$13.15	908,400
May 7, 2018 – May 11, 2018	$13.15	$13.20	$12.05	$12.75	540,100
May 14, 2018 – May 18, 2018	$12.70	$12.95	$12.40	$12.55	1,362,600
May 21, 2018 – May 25, 2018	$12.55	$12.75	$12.25	$12.55	1,695,100
May 28, 2018 – Jun 1, 2018	$12.45	$13.10	$12.20	$12.65	976,700
Jun 4, 2018 – Jun 8, 2018	$12.70	$13.15	$11.85	$12.00	406,400
Jun 11, 2018 – Jun 15, 2018	$12.00	$13.18	$12.00	$12.95	896,100
Jun 18, 2018 – Jun 22, 2018	$12.85	$13.50	$12.55	$13.15	917,300
Jun 25, 2018 – Jun 29, 2018	$13.05	$13.25	$12.65	$13.10	822,100
Jul 2, 2018 – Jul 6, 2018	$13.05	$13.20	$12.90	$13.10	274,700
Jul 9, 2018 – Jul 13, 2018	$13.10	$13.15	$12.85	$13.10	371,100
Jul 16, 2018 – Jul 20, 2018	$13.05	$13.40	$12.60	$13.20	439,900
Jul 23, 2018 – Jul 27, 2018	$13.15	$13.50	$13.00	$13.40	586,000
Jul 30, 2018 – Aug 3, 2018	$13.40	$13.55	$12.90	$13.05	376,700
Aug 6, 2018 – Aug 10, 2018	$13.05	$13.20	$11.95	$12.30	523,300
Aug 13, 2018 – Aug 17, 2018	$12.10	$12.80	$11.55	$12.75	404,300
Aug 20, 2018 – Aug 24, 2018	$12.65	$12.85	$12.50	$12.80	599,000
Aug 27, 2018 – Aug 31, 2018	$12.80	$12.80	$8.85	$9.60	858,500
Sep 3, 2018 – Sep 7, 2018	$11.80	$11.90	$10.65	$11.45	573,100
Sep 10, 2018 – Sep 14, 2018	$11.45	$11.45	$10.30	$10.90	337,700
Sep 17, 2018 – Sep 21, 2018	$10.85	$11.35	$10.35	$10.70	763,500
Sep 24, 2018 – Sep 28, 2018	$10.80	$11.15	$10.15	$11.15	472,200
Oct 1, 2018 – Oct 5, 2018	$11.15	$11.35	$10.84	$11.19	303,800
Oct 8, 2018 – Oct 12, 2018	$11.23	$11.97	$10.64	$11.01	554,000
Oct 15, 2018 – Oct 19, 2018	$11.00	$11.35	$10.60	$11.07	376,800
Oct 22, 2018 – Oct 26, 2018	$11.15	$11.20	$10.44	$10.91	346,000
Oct 29, 2018 – Nov 2, 2018	$10.94	$11.37	$10.66	$11.00	338,400
Nov 5, 2018 – Nov 9, 2018	$11.00	$11.35	$10.49	$10.96	281,100
Nov 12, 2018 – Nov 16, 2018	$10.95	$11.36	$10.62	$10.99	298,500
Nov 19, 2018 – Nov 23, 2018	$10.98	$11.25	$10.83	$11.07	588,900
Nov 26, 2018 – Nov 30, 2018	$11.11	$11.24	$10.42	$10.83	364,500
Dec 3, 2018 – Dec 7, 2018	$10.85	$10.94	$9.71	$9.86	282,600
Dec 10, 2018 – Dec 14, 2018	$9.85	$10.34	$9.21	$9.27	1,040,600
Dec 17, 2018 – Dec 21, 2018	$9.27	$9.27	$8.53	$8.78	726,200
Dec 24, 2018 – Dec 28, 2018	$8.77	$10.62	$8.66	$10.32	592,400
Dec 31, 2018 – Jan 4, 2019	$10.45	$10.45	$9.90	$10.38	606,500
Jan 7, 2019 – Jan 11, 2019	$10.37	$10.48	$9.98	$10.20	334,800
Jan 14, 2019 – Jan 18, 2019	$10.13	$10.32	$9.79	$10.09	465,700
Jan 21, 2019 – Jan 25, 2019	$10.03	$10.34	$10.03	$10.25	342,800
Jan 28, 2019 – Feb 1, 2019	$10.19	$10.36	$9.82	$10.25	345,200
Feb 4, 2019 – Feb 8, 2019	$10.30	$10.39	$9.76	$10.20	451,800
Feb 11, 2019 – Feb 15, 2019	$10.17	$10.30	$9.56	$10.00	693,100
Feb 18, 2019 – Feb 22, 2019	$10.00	$10.29	$9.85	$10.00	436,900
Feb 25, 2019 – Mar 1, 2019	$10.00	$10.04	$9.62	$9.90	694,300
Mar 4, 2019 – Mar 8, 2019	$9.90	$9.99	$9.49	$9.70	642,600
Mar 11, 2019 – Mar 15, 2019	$9.71	$10.00	$9.63	$9.66	864,800
Mar 18, 2019 – Mar 22, 2019	$9.66	$9.99	$8.88	$9.57	1,282,600
Mar 25, 2019 – Mar 29, 2019	$9.57	$9.87	$9.35	$9.68	746,700
Apr 1, 2019 – Apr 5, 2019	$9.70	$9.70	$9.36	$9.65	623,700
Apr 8, 2019 – Apr 12, 2019	$9.55	$9.71	$9.30	$9.68	609,500
Apr 15, 2019 – Apr 18, 2019	$9.68	$9.98	$9.55	$9.83	726,500
Apr 22, 2019 – Apr 26, 2019	$9.75	$10.15	$9.71	$10.15	513,000
Apr 29, 2019 – May 3, 2019	$10.14	$10.30	$10.00	$10.23	364,300
May 6, 2019 – May 10, 2019	$10.20	$10.32	$10.06	$10.27	322,100
May 13, 2019 – May 17, 2019	$10.22	$10.98	$10.15	$10.80	621,100
May 20, 2019 – May 24, 2019	$10.85	$10.89	$10.17	$10.40	923,800
May 27, 2019 – May 31, 2019	$10.52	$10.52	$10.07	$10.38	613,700
Jun 3, 2019 – Jun 7, 2019	$10.39	$10.40	$9.91	$10.16	919,100
Jun 10, 2019 – Jun 14, 2019	$10.20	$10.30	$10.04	$10.25	1,006,100
Jun 17, 2019 – Jun 21, 2019	$10.30	$10.72	$10.25	$10.66	573,900
Jun 24, 2019 – Jun 28, 2019	$10.65	$11.39	$10.60	$11.25	1,632,500
Jul 1, 2019 – Jul 5, 2019	$11.17	$12.44	$11.17	$12.31	547,300
Jul 8, 2019 – Jul 12, 2019	$12.29	$12.90	$9.59	$10.94	3,087,800
Jul 15, 2019 – Jul 19, 2019	$10.94	$11.00	$9.69	$10.61	1,270,100
Jul 22, 2019 – Jul 26, 2019	$10.58	$10.76	$10.30	$10.60	542,300
Jul 29, 2019 – Aug 2, 2019	$10.59	$12.00	$10.48	$11.94	931,300
Aug 5, 2019 – Aug 9, 2019	$11.84	$12.75	$11.74	$12.40	619,700
Aug 12, 2019 – Aug 16, 2019	$12.42	$12.97	$11.76	$12.92	697,800
Aug 19, 2019 – Aug 23, 2019	$13.04	$13.15	$12.66	$12.90	404,200
Aug 26, 2019 – Aug 30, 2019	$12.90	$13.14	$11.14	$11.51	962,000
Sep 2, 2019 – Sep 6, 2019	$11.94	$12.00	$11.37	$11.79	392,400
Sep 9, 2019 – Sep 13, 2019	$11.76	$12.11	$11.59	$11.99	538,500
Sep 16, 2019 – Sep 20, 2019	$12.03	$12.89	$11.71	$12.73	549,600
Sep 23, 2019 – Sep 27, 2019	$12.77	$12.97	$12.57	$12.62	333,600
Sep 30, 2019 – Oct 4, 2019	$12.56	$12.70	$11.81	$12.22	554,300
Oct 7, 2019 – Oct 11, 2019	$12.20	$12.22	$11.91	$12.06	234,000
Oct 14, 2019 – Oct 18, 2019	$12.07	$12.12	$11.28	$11.79	597,000
Oct 21, 2019 – Oct 25, 2019	$11.79	$12.01	$11.41	$11.41	430,900
Oct 28, 2019 – Nov 1, 2019	$11.36	$11.96	$11.30	$11.76	893,500
Nov 4, 2019 – Nov 8, 2019	$11.75	$11.90	$11.20	$11.61	783,400
Nov 11, 2019 – Nov 15, 2019	$11.55	$11.86	$11.28	$11.59	640,800
Nov 18, 2019 – Nov 22, 2019	$11.55	$11.64	$11.25	$11.37	1,144,300
Nov 25, 2019 – Nov 29, 2019	$11.38	$11.71	$11.16	$11.46	633,900
Dec 2, 2019 – Dec 6, 2019	$11.48	$11.55	$11.11	$11.46	782,800
Dec 9, 2019 – Dec 13, 2019	$11.43	$11.55	$10.93	$11.17	1,920,400
Dec 16, 2019 – Dec 20, 2019	$11.11	$11.30	$10.59	$10.95	1,793,000
Dec 23, 2019 – Dec 27, 2019	$10.95	$11.63	$10.83	$11.10	1,060,100
Dec 30, 2019 – Jan 3, 2020	$11.10	$11.18	$10.68	$10.74	899,800
Jan 6, 2020 – Jan 10, 2020	$10.74	$10.92	$10.05	$10.32	1,657,400
Jan 13, 2020 – Jan 17, 2020	$10.30	$10.42	$10.11	$10.13	1,031,000
Jan 20, 2020 – Jan 24, 2020	$10.13	$10.26	$9.55	$9.92	1,629,300
Jan 27, 2020 – Jan 31, 2020	$9.76	$9.93	$8.81	$9.10	1,026,000
Feb 3, 2020 – Feb 7, 2020	$9.03	$9.30	$8.68	$9.05	939,900
Feb 10, 2020 – Feb 14, 2020	$9.10	$9.23	$8.78	$8.83	909,400
Feb 17, 2020 – Feb 21, 2020	$8.83	$8.92	$8.70	$8.78	427,300
Feb 24, 2020 – Feb 28, 2020	$8.67	$9.04	$8.42	$8.76	589,600
Mar 2, 2020 – Mar 6, 2020	$8.72	$10.23	$8.72	$10.22	712,400
Mar 9, 2020 – Mar 13, 2020	$9.86	$10.55	$9.56	$9.98	1,095,100
Mar 16, 2020 – Mar 20, 2020	$9.00	$10.71	$8.85	$9.70	1,127,800
Mar 23, 2020 – Mar 27, 2020	$9.90	$12.50	$9.82	$11.33	1,104,100
Mar 30, 2020 – Apr 3, 2020	$11.30	$12.01	$10.87	$11.80	552,300
Apr 6, 2020 – Apr 9, 2020	$12.19	$12.93	$12.00	$12.68	463,000
Apr 13, 2020 – Apr 17, 2020	$11.03	$12.85	$11.03	$12.29	534,800
Apr 20, 2020 – Apr 24, 2020	$12.30	$12.50	$11.89	$12.26	322,700
Apr 27, 2020 – May 1, 2020	$12.23	$12.35	$10.17	$10.62	612,000
May 4, 2020 – May 8, 2020	$10.57	$11.02	$10.32	$10.68	586,600
May 11, 2020 – May 15, 2020	$10.65	$10.88	$10.00	$10.49	1,189,200
May 18, 2020 – May 22, 2020	$10.65	$10.99	$10.36	$10.73	1,015,300
May 25, 2020 – May 29, 2020	$10.60	$11.29	$10.49	$11.07	795,000
Jun 1, 2020 – Jun 5, 2020	$11.08	$11.20	$10.75	$11.17	603,800
Jun 8, 2020 – Jun 12, 2020	$11.20	$11.34	$10.54	$10.85	787,100
Jun 15, 2020 – Jun 19, 2020	$10.77	$11.15	$10.49	$10.53	1,027,600
Jun 22, 2020 – Jun 26, 2020	$10.62	$10.65	$9.75	$9.79	2,003,600
Jun 29, 2020 – Jul 2, 2020	$9.83	$10.34	$9.75	$10.18	1,048,600
Jul 6, 2020 – Jul 10, 2020	$10.20	$10.50	$10.12	$10.29	1,628,200
Jul 13, 2020 – Jul 17, 2020	$10.33	$10.54	$10.15	$10.47	737,200
Jul 20, 2020 – Jul 24, 2020	$10.44	$10.65	$10.44	$10.51	671,100
Jul 27, 2020 – Jul 31, 2020	$10.51	$10.76	$10.48	$10.62	745,900
Aug 3, 2020 – Aug 7, 2020	$10.65	$10.66	$9.03	$10.15	1,721,400
Aug 10, 2020 – Aug 14, 2020	$10.20	$10.29	$10.00	$10.19	857,100
Aug 17, 2020 – Aug 21, 2020	$10.23	$10.34	$10.09	$10.20	662,100
Aug 24, 2020 – Aug 28, 2020	$10.21	$10.67	$10.18	$10.46	525,000
Aug 31, 2020 – Sep 4, 2020	$10.50	$10.50	$10.02	$10.37	889,700
Sep 7, 2020 – Sep 11, 2020	$10.35	$10.43	$9.93	$10.03	728,700
Sep 14, 2020 – Sep 18, 2020	$10.05	$10.07	$9.84	$10.06	824,100
Sep 21, 2020 – Sep 25, 2020	$10.04	$10.04	$9.01	$9.56	877,200
Sep 28, 2020 – Oct 2, 2020	$9.55	$10.16	$9.55	$10.04	548,500
Oct 5, 2020 – Oct 9, 2020	$10.09	$10.24	$10.02	$10.17	639,700
Oct 12, 2020 – Oct 16, 2020	$10.16	$10.30	$9.68	$9.87	497,800
Oct 19, 2020 – Oct 23, 2020	$9.93	$10.09	$9.87	$10.01	264,700
Oct 26, 2020 – Oct 30, 2020	$9.93	$10.03	$9.22	$9.55	742,200
Nov 2, 2020 – Nov 6, 2020	$9.56	$9.66	$9.26	$9.46	459,600
Nov 9, 2020 – Nov 13, 2020	$9.60	$10.59	$9.60	$9.95	466,200
Nov 16, 2020 – Nov 20, 2020	$9.98	$10.01	$9.57	$9.78	366,300
Nov 23, 2020 – Nov 27, 2020	$9.75	$10.38	$9.57	$9.97	464,600
Nov 30, 2020 – Dec 4, 2020	$9.93	$10.26	$9.91	$10.14	631,500
Dec 7, 2020 – Dec 11, 2020	$10.30	$10.87	$10.00	$10.40	868,900
Dec 14, 2020 – Dec 18, 2020	$10.45	$10.65	$9.63	$9.82	1,052,900
Dec 21, 2020 – Dec 24, 2020	$9.68	$10.48	$8.96	$10.41	973,300
Dec 28, 2020 – Dec 31, 2020	$10.47	$11.03	$10.32	$10.65	596,300
Jan 4, 2021 – Jan 8, 2021	$10.68	$10.70	$10.34	$10.50	637,400
Jan 11, 2021 – Jan 15, 2021	$10.45	$11.03	$10.43	$11.01	860,000
Jan 18, 2021 – Jan 22, 2021	$11.02	$11.05	$10.79	$11.05	407,200
Jan 25, 2021 – Jan 29, 2021	$11.01	$11.30	$11.00	$11.16	888,400
Feb 1, 2021 – Feb 5, 2021	$11.16	$11.29	$11.01	$11.18	443,300
Feb 8, 2021 – Feb 12, 2021	$11.19	$11.57	$11.07	$11.45	613,700
Feb 15, 2021 – Feb 19, 2021	$11.46	$11.50	$11.16	$11.33	443,600
Feb 22, 2021 – Feb 26, 2021	$11.32	$11.44	$10.87	$10.87	384,500
Mar 1, 2021 – Mar 5, 2021	$10.94	$11.10	$10.80	$11.00	406,500
Mar 8, 2021 – Mar 12, 2021	$11.09	$11.18	$10.86	$11.01	569,100
Mar 15, 2021 – Mar 19, 2021	$10.98	$11.07	$9.34	$9.39	1,069,000
Mar 22, 2021 – Mar 26, 2021	$9.56	$9.89	$8.30	$9.27	1,990,000
Mar 29, 2021 – Apr 1, 2021	$9.42	$9.75	$9.15	$9.62	1,099,800
Apr 5, 2021 – Apr 9, 2021	$9.58	$10.05	$9.25	$10.04	722,900
Apr 12, 2021 – Apr 16, 2021	$9.97	$10.65	$9.82	$10.47	888,200
Apr 19, 2021 – Apr 23, 2021	$10.51	$11.91	$9.63	$11.05	2,244,200
Apr 26, 2021 – Apr 30, 2021	$11.30	$11.80	$10.94	$11.65	935,700
May 3, 2021 – May 7, 2021	$11.75	$12.30	$11.44	$12.09	1,318,800
May 10, 2021 – May 14, 2021	$12.00	$12.28	$11.59	$12.04	836,600
May 17, 2021 – May 21, 2021	$11.99	$12.76	$11.71	$12.53	979,300
May 24, 2021 – May 28, 2021	$12.50	$13.85	$12.50	$13.76	1,233,300
May 31, 2021 – Jun 4, 2021	$13.84	$14.09	$13.05	$13.19	1,201,800
Jun 7, 2021 – Jun 11, 2021	$13.21	$13.30	$12.93	$13.15	1,240,000
Jun 14, 2021 – Jun 18, 2021	$13.16	$13.30	$12.60	$12.60	1,907,800
Jun 21, 2021 – Jun 25, 2021	$12.61	$13.34	$12.59	$13.22	1,787,400
Jun 28, 2021 – Jul 2, 2021	$13.18	$14.63	$13.13	$14.48	2,281,800
Jul 5, 2021 – Jul 9, 2021	$14.54	$14.62	$13.64	$13.71	1,501,600
Jul 12, 2021 – Jul 16, 2021	$13.75	$13.94	$13.38	$13.53	1,043,500
Jul 19, 2021 – Jul 23, 2021	$13.41	$13.76	$13.33	$13.70	2,226,700
Jul 26, 2021 – Jul 30, 2021	$13.72	$13.99	$13.29	$13.55	2,437,100
Aug 2, 2021 – Aug 6, 2021	$13.54	$13.66	$12.97	$13.19	2,222,000
Aug 9, 2021 – Aug 13, 2021	$12.99	$14.14	$12.95	$14.01	2,856,700
Aug 16, 2021 – Aug 20, 2021	$13.98	$14.69	$13.68	$14.07	2,139,300
Aug 23, 2021 – Aug 27, 2021	$14.10	$14.17	$13.26	$13.57	2,118,600
Aug 30, 2021 – Sep 3, 2021	$13.57	$13.63	$13.28	$13.39	1,481,400
Sep 6, 2021 – Sep 10, 2021	$13.02	$13.15	$10.27	$10.29	3,194,200
Sep 13, 2021 – Sep 17, 2021	$10.26	$10.26	$8.44	$9.00	5,897,200
Sep 20, 2021 – Sep 24, 2021	$8.88	$8.89	$7.16	$7.45	4,186,500
Sep 27, 2021 – Oct 1, 2021	$7.42	$7.50	$6.47	$6.81	3,663,400
Oct 4, 2021 – Oct 8, 2021	$6.80	$7.26	$6.48	$6.90	2,244,700
Oct 11, 2021 – Oct 15, 2021	$6.86	$7.62	$6.73	$7.34	1,198,500
Oct 18, 2021 – Oct 22, 2021	$7.31	$7.37	$6.41	$6.53	1,575,600
Oct 25, 2021 – Oct 29, 2021	$6.51	$6.51	$5.95	$6.07	1,216,900
Nov 1, 2021 – Nov 5, 2021	$6.08	$6.47	$5.85	$6.24	967,800
Nov 8, 2021 – Nov 12, 2021	$6.20	$6.40	$5.74	$5.83	1,064,500
Nov 15, 2021 – Nov 19, 2021	$5.94	$5.94	$4.92	$5.04	1,747,900
Nov 22, 2021 – Nov 26, 2021	$5.03	$5.18	$4.16	$4.58	1,128,600
Nov 29, 2021 – Dec 3, 2021	$4.60	$4.60	$3.77	$3.89	3,038,000
Dec 6, 2021 – Dec 10, 2021	$3.87	$4.76	$3.71	$3.86	1,975,100
Dec 13, 2021 – Dec 17, 2021	$3.87	$4.34	$3.51	$4.17	3,256,400
Dec 20, 2021 – Dec 23, 2021	$4.10	$4.12	$3.86	$4.00	1,036,000
Dec 27, 2021 – Dec 31, 2021	$3.98	$4.00	$3.52	$3.86	1,338,500
Jan 3, 2022 – Jan 7, 2022	$3.80	$4.27	$3.80	$4.08	1,487,900
Jan 10, 2022 – Jan 14, 2022	$4.08	$4.17	$3.15	$3.31	1,099,500
Jan 17, 2022 – Jan 21, 2022	$3.35	$3.35	$2.90	$3.03	801,700
Jan 24, 2022 – Jan 28, 2022	$2.96	$3.12	$2.47	$2.68	1,879,100
Jan 31, 2022 – Feb 4, 2022	$2.52	$2.85	$2.05	$2.25	2,057,800
Feb 7, 2022 – Feb 11, 2022	$2.22	$2.29	$1.83	$1.90	1,885,500
Feb 14, 2022 – Feb 18, 2022	$1.90	$2.42	$1.90	$2.26	1,769,400
Feb 21, 2022 – Feb 25, 2022	$2.25	$2.40	$1.93	$2.33	995,300
Feb 28, 2022 – Mar 4, 2022	$2.34	$2.64	$1.94	$2.10	1,170,800
Mar 7, 2022 – Mar 11, 2022	$2.10	$2.14	$1.83	$1.83	872,000
Mar 14, 2022 – Mar 18, 2022	$1.90	$1.93	$1.66	$1.75	2,071,900
Mar 21, 2022 – Mar 25, 2022	$1.76	$2.47	$1.76	$2.15	2,984,900
Mar 28, 2022 – Apr 1, 2022	$2.14	$2.48	$1.99	$2.15	1,550,500
Apr 4, 2022 – Apr 8, 2022	$2.16	$2.50	$2.15	$2.21	1,953,300
Apr 11, 2022 – Apr 14, 2022	$2.25	$2.27	$1.88	$1.93	1,588,700
Apr 18, 2022 – Apr 22, 2022	$1.98	$2.16	$1.77	$1.96	1,540,000
Apr 25, 2022 – Apr 29, 2022	$1.95	$2.06	$1.74	$1.98	1,835,400
May 2, 2022 – May 6, 2022	$1.98	$2.13	$1.88	$2.04	1,592,400
May 9, 2022 – May 13, 2022	$1.99	$2.11	$1.88	$1.92	1,407,900
May 16, 2022 – May 20, 2022	$1.89	$2.09	$1.77	$2.05	933,600
May 23, 2022 – May 27, 2022	$2.07	$2.25	$1.99	$2.10	695,700
May 30, 2022 – Jun 3, 2022	$2.06	$2.21	$1.88	$2.21	527,500
Jun 6, 2022 – Jun 10, 2022	$2.21	$2.28	$2.01	$2.09	1,285,500
Jun 13, 2022 – Jun 17, 2022	$2.03	$2.18	$1.90	$1.92	1,121,700
Jun 20, 2022 – Jun 24, 2022	$1.99	$2.84	$1.94	$2.52	4,223,700
Jun 27, 2022 – Jul 1, 2022	$2.56	$2.72	$2.16	$2.50	1,114,300
Jul 4, 2022 – Jul 8, 2022	$2.50	$2.63	$2.25	$2.35	512,400
Jul 11, 2022 – Jul 15, 2022	$2.34	$2.60	$2.13	$2.54	858,100
Jul 18, 2022 – Jul 22, 2022	$2.59	$3.10	$2.51	$3.09	1,071,300
Jul 25, 2022 – Jul 29, 2022	$2.96	$3.81	$2.96	$3.79	1,303,400
Aug 1, 2022 – Aug 5, 2022	$3.80	$4.70	$3.75	$4.23	2,213,000
Aug 8, 2022 – Aug 12, 2022	$4.31	$4.58	$3.99	$4.20	615,100
Aug 15, 2022 – Aug 19, 2022	$4.25	$5.23	$4.05	$4.09	1,463,000
Aug 22, 2022 – Aug 26, 2022	$4.05	$4.41	$3.79	$3.83	472,300
Aug 29, 2022 – Sep 2, 2022	$3.75	$4.04	$3.63	$3.90	268,100
Sep 5, 2022 – Sep 9, 2022	$3.89	$4.10	$3.21	$3.34	440,500
Sep 12, 2022 – Sep 16, 2022	$3.34	$3.67	$3.04	$3.12	611,000
Sep 19, 2022 – Sep 23, 2022	$3.04	$3.19	$2.35	$2.44	522,600
Sep 26, 2022 – Sep 30, 2022	$2.50	$2.51	$1.90	$1.90	607,700
Oct 3, 2022 – Oct 7, 2022	$1.85	$2.25	$1.65	$1.68	1,388,500
Oct 10, 2022 – Oct 14, 2022	$1.70	$2.00	$1.53	$1.66	959,200
Oct 17, 2022 – Oct 21, 2022	$1.69	$1.81	$1.48	$1.58	584,900
Oct 24, 2022 – Oct 28, 2022	$1.58	$2.00	$1.52	$1.95	565,200
Oct 31, 2022 – Nov 4, 2022	$1.90	$2.10	$1.86	$2.00	717,800
Nov 7, 2022 – Nov 11, 2022	$1.96	$2.23	$1.71	$2.11	1,101,100
Nov 14, 2022 – Nov 18, 2022	$2.16	$2.40	$2.01	$2.39	590,600
Nov 21, 2022 – Nov 25, 2022	$2.30	$2.48	$2.14	$2.18	772,900
Nov 28, 2022 – Dec 2, 2022	$2.16	$2.25	$1.85	$2.11	477,200
Dec 5, 2022 – Dec 9, 2022	$2.07	$2.22	$1.97	$2.12	334,300
Dec 12, 2022 – Dec 16, 2022	$2.14	$2.74	$1.96	$2.65	881,800
Dec 19, 2022 – Dec 23, 2022	$2.61	$2.79	$2.34	$2.79	484,900
Dec 26, 2022 – Dec 30, 2022	$2.80	$2.86	$2.42	$2.50	412,300
Jan 2, 2023 – Jan 6, 2023	$2.50	$3.16	$2.43	$3.08	317,400
Jan 9, 2023 – Jan 13, 2023	$3.17	$3.49	$2.91	$3.40	445,900
Jan 16, 2023 – Jan 20, 2023	$3.40	$4.50	$3.39	$4.37	763,500
Jan 23, 2023 – Jan 27, 2023	$4.42	$4.60	$3.88	$4.09	847,100
Jan 30, 2023 – Feb 3, 2023	$4.04	$4.71	$3.83	$4.65	2,553,800
Feb 6, 2023 – Feb 10, 2023	$4.71	$4.98	$4.21	$4.25	1,185,700
Feb 13, 2023 – Feb 17, 2023	$4.28	$4.44	$3.95	$4.16	507,300
Feb 20, 2023 – Feb 24, 2023	$4.07	$4.60	$3.96	$4.17	835,500
Feb 27, 2023 – Mar 3, 2023	$4.13	$4.41	$4.03	$4.36	424,600
Mar 6, 2023 – Mar 10, 2023	$4.39	$4.90	$3.95	$4.11	1,625,800
Mar 13, 2023 – Mar 17, 2023	$3.99	$4.47	$3.77	$3.97	1,808,300
Mar 20, 2023 – Mar 24, 2023	$3.94	$4.25	$3.74	$3.93	1,068,200
Mar 27, 2023 – Mar 31, 2023	$3.94	$4.18	$3.80	$4.04	909,500
Apr 3, 2023 – Apr 6, 2023	$4.06	$4.38	$3.37	$4.20	2,107,700
Apr 10, 2023 – Apr 14, 2023	$4.40	$5.01	$4.04	$4.91	2,562,600
Apr 17, 2023 – Apr 21, 2023	$4.96	$5.00	$4.24	$4.40	1,130,200
Apr 24, 2023 – Apr 28, 2023	$4.35	$4.42	$3.99	$4.08	1,081,200
May 1, 2023 – May 5, 2023	$4.07	$4.29	$3.85	$4.18	776,700
May 8, 2023 – May 12, 2023	$4.21	$4.88	$4.18	$4.20	1,042,300
May 15, 2023 – May 19, 2023	$4.18	$5.07	$3.96	$4.71	1,207,900
May 22, 2023 – May 26, 2023	$4.65	$5.28	$4.43	$5.17	2,188,100
May 29, 2023 – Jun 2, 2023	$5.28	$5.80	$4.94	$4.95	1,204,700
Jun 5, 2023 – Jun 9, 2023	$4.95	$5.31	$4.50	$4.65	1,226,800
Jun 12, 2023 – Jun 16, 2023	$4.56	$4.82	$4.17	$4.30	4,834,200
Jun 19, 2023 – Jun 23, 2023	$4.30	$4.31	$3.91	$3.93	6,324,400
Jun 26, 2023 – Jun 30, 2023	$3.92	$4.19	$3.73	$4.06	1,975,200
Jul 3, 2023 – Jul 7, 2023	$4.05	$4.12	$3.28	$3.50	1,329,000
Jul 10, 2023 – Jul 14, 2023	$3.50	$4.03	$3.40	$3.75	11,105,700
Jul 17, 2023 – Jul 21, 2023	$3.90	$4.25	$3.81	$4.10	1,624,600
Jul 24, 2023 – Jul 28, 2023	$4.09	$4.16	$3.88	$4.05	873,500
Jul 31, 2023 – Aug 4, 2023	$4.10	$4.17	$3.90	$4.14	1,123,800
Aug 7, 2023 – Aug 11, 2023	$4.16	$4.23	$4.05	$4.19	1,302,900
Aug 14, 2023 – Aug 18, 2023	$4.15	$4.16	$3.69	$3.79	880,500
Aug 21, 2023 – Aug 25, 2023	$3.82	$4.02	$3.53	$3.99	1,069,800
Aug 28, 2023 – Sep 1, 2023	$4.02	$4.12	$3.78	$4.06	705,100
Sep 4, 2023 – Sep 8, 2023	$4.03	$4.18	$4.00	$4.06	838,000
Sep 11, 2023 – Sep 15, 2023	$4.07	$4.30	$3.55	$3.63	3,036,100
Sep 18, 2023 – Sep 22, 2023	$3.65	$3.77	$3.15	$3.29	1,475,300
Sep 25, 2023 – Sep 29, 2023	$3.26	$3.60	$3.14	$3.31	1,536,900
Oct 2, 2023 – Oct 6, 2023	$3.28	$3.35	$2.97	$3.10	1,167,200
Oct 9, 2023 – Oct 13, 2023	$3.06	$3.12	$2.75	$2.84	840,600
Oct 16, 2023 – Oct 20, 2023	$2.85	$2.98	$2.65	$2.70	914,500
Oct 23, 2023 – Oct 27, 2023	$2.74	$2.96	$2.68	$2.76	1,004,600
Oct 30, 2023 – Nov 3, 2023	$2.79	$3.37	$2.78	$3.33	998,800
Nov 6, 2023 – Nov 10, 2023	$3.33	$3.35	$2.97	$3.06	622,300
Nov 13, 2023 – Nov 17, 2023	$3.04	$3.15	$2.95	$3.00	776,000
Nov 20, 2023 – Nov 24, 2023	$3.01	$3.07	$2.96	$2.99	387,500
Nov 27, 2023 – Dec 1, 2023	$2.90	$3.02	$2.71	$3.01	741,400
Dec 4, 2023 – Dec 8, 2023	$3.00	$3.35	$2.97	$3.28	809,500
Dec 11, 2023 – Dec 15, 2023	$3.24	$3.37	$3.01	$3.10	692,500
Dec 18, 2023 – Dec 22, 2023	$3.15	$3.45	$2.88	$3.15	1,087,600
Dec 25, 2023 – Dec 29, 2023	$3.15	$3.23	$2.73	$2.80	845,000
Jan 1, 2024 – Jan 5, 2024	$2.90	$3.10	$2.76	$2.87	802,300
Jan 8, 2024 – Jan 12, 2024	$2.88	$3.05	$2.66	$2.80	1,864,600
Jan 15, 2024 – Jan 19, 2024	$2.81	$2.83	$2.45	$2.58	867,900
Jan 22, 2024 – Jan 26, 2024	$2.59	$2.83	$2.59	$2.75	1,056,300
Jan 29, 2024 – Feb 2, 2024	$2.78	$2.81	$2.62	$2.72	914,000
Feb 5, 2024 – Feb 9, 2024	$2.68	$2.76	$2.59	$2.73	952,000
Feb 12, 2024 – Feb 16, 2024	$2.74	$2.92	$2.61	$2.89	942,300
Feb 19, 2024 – Feb 23, 2024	$2.90	$3.03	$2.84	$2.89	928,500
Feb 26, 2024 – Mar 1, 2024	$2.87	$2.96	$2.84	$2.93	736,800
Mar 4, 2024 – Mar 8, 2024	$2.93	$3.09	$2.73	$2.87	1,014,700
Mar 11, 2024 – Mar 15, 2024	$2.86	$2.87	$2.44	$2.45	2,083,600
Mar 18, 2024 – Mar 22, 2024	$2.46	$2.71	$2.40	$2.62	1,092,900
Mar 25, 2024 – Mar 28, 2024	$2.62	$2.93	$2.52	$2.90	795,000
Apr 1, 2024 – Apr 5, 2024	$2.87	$2.92	$2.47	$2.50	571,300
Apr 8, 2024 – Apr 12, 2024	$2.53	$2.58	$2.29	$2.32	632,900
Apr 15, 2024 – Apr 19, 2024	$2.33	$2.37	$2.12	$2.25	905,100
Apr 22, 2024 – Apr 26, 2024	$2.27	$2.32	$2.20	$2.25	1,082,800
Apr 29, 2024 – May 3, 2024	$2.27	$2.55	$2.24	$2.34	719,600
May 6, 2024 – May 10, 2024	$2.36	$2.46	$2.28	$2.33	705,100
May 13, 2024 – May 17, 2024	$2.37	$3.12	$2.34	$3.11	1,810,400
May 20, 2024 – May 24, 2024	$3.10	$3.23	$2.97	$3.13	793,600
May 27, 2024 – May 31, 2024	$3.18	$3.29	$2.91	$3.03	572,800
Jun 3, 2024 – Jun 7, 2024	$3.08	$3.18	$2.92	$2.96	499,700
Jun 10, 2024 – Jun 14, 2024	$2.91	$3.24	$2.91	$3.08	710,000
Jun 17, 2024 – Jun 21, 2024	$3.06	$3.08	$2.80	$3.01	615,600
Jun 24, 2024 – Jun 28, 2024	$3.02	$3.15	$2.99	$3.09	897,900
Jul 1, 2024 – Jul 5, 2024	$3.10	$3.17	$3.00	$3.13	255,800
Jul 8, 2024 – Jul 12, 2024	$3.14	$3.70	$3.10	$3.57	987,500
Jul 15, 2024 – Jul 19, 2024	$3.60	$3.84	$3.39	$3.67	917,700
Jul 22, 2024 – Jul 26, 2024	$3.70	$3.85	$3.33	$3.37	905,000
Jul 29, 2024 – Aug 2, 2024	$3.38	$3.73	$3.29	$3.32	429,100
Aug 5, 2024 – Aug 9, 2024	$3.13	$3.27	$2.95	$3.09	809,500
Aug 12, 2024 – Aug 16, 2024	$3.09	$3.56	$2.77	$3.23	865,300
Aug 19, 2024 – Aug 23, 2024	$3.22	$3.38	$3.10	$3.38	579,600
Aug 26, 2024 – Aug 30, 2024	$3.41	$3.48	$3.23	$3.37	669,400
Sep 2, 2024 – Sep 6, 2024	$3.33	$3.45	$2.98	$3.02	734,800
Sep 9, 2024 – Sep 13, 2024	$3.10	$3.21	$2.96	$3.13	625,200
Sep 16, 2024 – Sep 20, 2024	$3.18	$3.50	$3.05	$3.11	1,607,700
Sep 23, 2024 – Sep 27, 2024	$3.14	$3.18	$3.01	$3.06	490,900
Sep 30, 2024 – Oct 4, 2024	$3.01	$3.11	$2.89	$3.00	421,800
Oct 7, 2024 – Oct 11, 2024	$2.97	$3.13	$2.96	$3.00	501,700
Oct 14, 2024 – Oct 18, 2024	$3.01	$3.17	$2.92	$3.12	490,900
Oct 21, 2024 – Oct 25, 2024	$3.11	$3.26	$2.99	$2.99	527,400
Oct 28, 2024 – Nov 1, 2024	$3.00	$3.80	$2.89	$3.50	1,914,000
Nov 4, 2024 – Nov 8, 2024	$3.60	$3.84	$3.30	$3.45	3,499,200
Nov 11, 2024 – Nov 15, 2024	$3.49	$3.70	$3.17	$3.32	4,584,800
Nov 18, 2024 – Nov 22, 2024	$3.39	$3.49	$3.06	$3.37	897,000
Nov 25, 2024 – Nov 29, 2024	$3.50	$4.72	$3.43	$4.44	6,121,500
Dec 2, 2024 – Dec 6, 2024	$4.41	$4.49	$4.02	$4.21	1,752,600
Dec 9, 2024 – Dec 13, 2024	$4.24	$4.31	$3.90	$4.06	1,013,900
Dec 16, 2024 – Dec 20, 2024	$4.09	$4.25	$3.73	$4.17	2,016,200
Dec 23, 2024 – Dec 27, 2024	$4.18	$5.05	$4.11	$4.95	3,059,900
Dec 30, 2024 – Jan 3, 2025	$5.01	$5.46	$4.81	$5.12	2,348,700
Jan 6, 2025 – Jan 10, 2025	$5.15	$5.59	$4.47	$5.12	3,473,400
Jan 13, 2025 – Jan 17, 2025	$5.21	$5.68	$4.81	$5.17	5,003,500
Jan 20, 2025 – Jan 24, 2025	$5.27	$5.60	$4.45	$4.54	3,787,300
Jan 27, 2025 – Jan 31, 2025	$4.45	$5.25	$4.26	$4.94	3,393,500
Feb 3, 2025 – Feb 7, 2025	$4.75	$5.21	$4.69	$4.95	2,344,100
Feb 10, 2025 – Feb 14, 2025	$4.97	$5.24	$4.83	$5.16	1,766,100
Feb 17, 2025 – Feb 21, 2025	$5.20	$5.37	$4.46	$4.56	1,829,500
Feb 24, 2025 – Feb 28, 2025	$4.62	$4.74	$3.95	$4.26	2,541,700
Mar 3, 2025 – Mar 7, 2025	$4.32	$4.59	$3.43	$3.64	8,314,800
Mar 10, 2025 – Mar 14, 2025	$3.56	$3.82	$3.25	$3.57	3,793,700
Mar 17, 2025 – Mar 21, 2025	$3.56	$3.59	$3.34	$3.44	1,741,600
Mar 24, 2025 – Mar 28, 2025	$3.49	$3.53	$3.03	$3.09	2,033,100
Mar 31, 2025 – Apr 4, 2025	$3.00	$3.06	$2.34	$2.52	2,634,500
Apr 7, 2025 – Apr 11, 2025	$2.43	$2.62	$2.13	$2.40	3,862,700
Apr 14, 2025 – Apr 17, 2025	$2.44	$2.74	$2.44	$2.72	2,059,100
Apr 21, 2025 – Apr 25, 2025	$2.70	$2.97	$2.50	$2.86	1,855,300
Apr 28, 2025 – May 2, 2025	$2.85	$2.98	$2.73	$2.91	1,704,200
May 5, 2025 – May 9, 2025	$2.88	$3.13	$2.84	$3.03	1,929,500
May 12, 2025 – May 16, 2025	$3.10	$3.38	$2.84	$2.91	1,895,200
May 19, 2025 – May 23, 2025	$2.85	$2.94	$2.58	$2.72	1,808,900
May 26, 2025 – May 30, 2025	$2.77	$3.03	$2.76	$2.95	2,024,800
Jun 2, 2025 – Jun 6, 2025	$3.00	$3.29	$2.87	$3.16	2,905,900
Jun 9, 2025 – Jun 13, 2025	$3.18	$3.22	$2.75	$2.79	2,365,600
Jun 16, 2025 – Jun 20, 2025	$2.80	$3.16	$2.79	$3.05	2,177,400
Jun 23, 2025 – Jun 27, 2025	$3.04	$3.28	$3.02	$3.12	4,082,400
Jun 30, 2025 – Jul 3, 2025	$3.13	$3.20	$2.93	$3.17	2,257,800
Jul 7, 2025 – Jul 11, 2025	$3.13	$3.16	$2.93	$3.00	1,774,000
Jul 14, 2025 – Jul 18, 2025	$2.99	$3.08	$2.89	$3.01	1,724,100
Jul 21, 2025 – Jul 25, 2025	$3.03	$3.10	$2.90	$2.95	1,705,200
Jul 28, 2025 – Aug 1, 2025	$2.98	$3.21	$2.90	$3.01	2,507,600
Aug 4, 2025 – Aug 8, 2025	$3.03	$3.42	$3.03	$3.39	2,303,800
Aug 11, 2025 – Aug 15, 2025	$3.42	$3.71	$3.38	$3.63	2,364,300
Aug 18, 2025 – Aug 22, 2025	$3.64	$3.65	$3.29	$3.59	2,153,300
Aug 25, 2025 – Aug 29, 2025	$3.59	$3.72	$3.51	$3.58	1,808,500
Sep 1, 2025 – Sep 5, 2025	$3.54	$3.64	$3.42	$3.55	1,752,500
Sep 8, 2025 – Sep 12, 2025	$3.58	$3.96	$3.45	$3.92	3,337,200
Sep 15, 2025 – Sep 19, 2025	$3.93	$4.35	$3.77	$4.33	2,973,000
Sep 22, 2025 – Sep 26, 2025	$4.32	$4.69	$4.22	$4.52	5,473,500
Sep 29, 2025 – Oct 3, 2025	$4.55	$5.15	$4.18	$4.82	6,049,300
Oct 6, 2025 – Oct 10, 2025	$4.85	$5.75	$4.78	$5.26	7,182,500
Oct 13, 2025 – Oct 17, 2025	$5.36	$6.10	$5.06	$5.07	6,072,800
Oct 20, 2025 – Oct 24, 2025	$5.15	$5.34	$4.64	$5.24	4,091,300
Oct 27, 2025 – Oct 31, 2025	$5.26	$5.88	$5.11	$5.30	5,399,700
Nov 3, 2025 – Nov 7, 2025	$5.30	$5.32	$4.56	$4.90	3,115,600
Nov 10, 2025 – Nov 14, 2025	$4.97	$5.22	$4.49	$5.20	4,319,000
Nov 17, 2025 – Nov 21, 2025	$5.84	$6.49	$5.44	$5.75	11,644,800
Nov 24, 2025 – Nov 28, 2025	$5.75	$5.80	$5.41	$5.57	4,365,500
Dec 1, 2025 – Dec 5, 2025	$5.62	$6.00	$5.21	$5.70	3,738,300
Dec 8, 2025 – Dec 12, 2025	$5.75	$5.92	$5.62	$5.67	2,623,700
Dec 15, 2025 – Dec 19, 2025	$5.72	$5.79	$5.15	$5.35	3,192,500
Dec 22, 2025 – Dec 26, 2025	$5.43	$5.85	$5.41	$5.70	1,697,700
Dec 29, 2025 – Jan 2, 2026	$5.65	$5.95	$5.36	$5.80	2,836,600
Jan 5, 2026 – Jan 9, 2026	$5.85	$6.12	$5.52	$5.77	5,029,100
Jan 12, 2026 – Jan 16, 2026	$5.77	$6.96	$5.63	$6.92	5,611,900
Jan 19, 2026 – Jan 23, 2026	$6.75	$6.91	$6.21	$6.61	3,286,200
Jan 26, 2026 – Jan 30, 2026	$6.59	$6.70	$5.47	$5.64	4,655,000
Feb 2, 2026 – Feb 6, 2026	$5.65	$5.69	$4.42	$4.67	6,917,700
Feb 9, 2026 – Feb 13, 2026	$4.65	$5.09	$4.61	$4.91	2,826,300
Feb 16, 2026 – Feb 20, 2026	$4.89	$5.58	$4.73	$5.31	3,756,700
Feb 23, 2026 – Feb 27, 2026	$5.27	$5.44	$5.13	$5.20	2,969,100
Mar 2, 2026 – Mar 6, 2026	$5.17	$5.78	$5.17	$5.32	3,227,300
Mar 9, 2026 – Mar 13, 2026	$5.24	$5.37	$5.02	$5.13	2,400,800
Mar 16, 2026 – Mar 20, 2026	$5.13	$5.25	$4.57	$4.60	2,452,700
Mar 23, 2026 – Mar 27, 2026	$4.83	$5.25	$4.73	$4.94	2,500,900
Mar 30, 2026 – Apr 2, 2026	$4.96	$5.21	$4.77	$4.93	2,703,800
Apr 6, 2026 – Apr 10, 2026	$4.98	$5.20	$4.86	$4.96	2,754,300
Apr 13, 2026 – Apr 17, 2026	$4.95	$4.99	$4.66	$4.84	3,530,400
Apr 20, 2026 – Apr 24, 2026	$4.82	$5.08	$4.61	$4.72	4,870,600
Apr 27, 2026 – May 1, 2026	$4.72	$4.79	$4.13	$4.37	4,817,700
May 4, 2026 – May 8, 2026	$4.37	$4.96	$4.35	$4.75	3,632,300
May 11, 2026 – May 15, 2026	$4.75	$4.85	$3.95	$4.12	4,641,000
May 18, 2026 – May 22, 2026	$4.10	$4.39	$4.06	$4.25	4,005,800
May 25, 2026 – May 29, 2026	$4.30	$5.19	$4.26	$4.88	5,433,400
Jun 1, 2026 – Jun 5, 2026	$4.80	$4.90	$4.10	$4.14	3,971,600
Jun 8, 2026 – Jun 12, 2026	$4.21	$4.30	$3.83	$3.99	3,239,600
Jun 15, 2026 – Jun 18, 2026	$4.05	$4.22	$3.77	$4.07	3,400,400
Jun 22, 2026 – Jun 26, 2026	$4.08	$4.15	$3.55	$3.72	4,352,800
Jun 29, 2026 – Jul 2, 2026	$3.72	$4.34	$3.72	$4.19	3,901,700
Jul 6, 2026 – Jul 10, 2026	$4.24	$4.90	$3.98	$4.40	5,879,500
Jul 13, 2026 – Jul 17, 2026	$4.34	$4.34	$3.29	$3.40	9,562,700
Jul 20, 2026 – Jul 24, 2026	$3.39	$3.43	$3.04	$3.16	4,028,100
Jul 27, 2026 – Jul 31, 2026	$3.16	$3.33	$2.87	$2.99	7,971,000
Aug 3, 2026 – Aug 7, 2026	$3.00	$3.50	$2.91	$3.46	3,018,300
Aug 10, 2026 – Aug 14, 2026	$3.45	$3.66	$3.31	$3.47	2,794,700
Aug 17, 2026 – Aug 21, 2026	$3.45	$3.77	$3.11	$3.66	4,045,800
Aug 24, 2026 – Aug 28, 2026	$3.66	$4.26	$3.61	$3.99	5,763,300
Aug 31, 2026 – Sep 4, 2026	$3.99	$4.20	$3.84	$4.17	4,107,100
Sep 7, 2026 – Sep 11, 2026	$4.20	$4.40	$3.58	$3.65	4,550,100
Sep 14, 2026 – Sep 18, 2026	$3.66	$3.72	$3.35	$3.56	4,641,200

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Cadiz Inc. (CDZI) 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 Cadiz Inc.

Operating within the United States, Cadiz Inc. functions as a natural resources development entity. Its primary activities revolve around water and agricultural development projects, predominantly situated across its vast landholdings in California's San Bernardino County. The company's property portfolio includes approximately 35,000 acres located in the Cadiz and Fenner valleys of eastern San Bernardino County, alongside an additional 11,000 acres in the eastern Mojave Desert region of the same county. Beyond its resource endeavors, Cadiz Inc. also cultivates various crops such as lemons, and undertakes seasonal plantings of vegetables and grains. This enterprise, founded in 1983, maintains its corporate headquarters in Los Angeles, California.

CEO: Susan Kennedy
Employees: 31
Beta: 1.91

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 Cadiz Inc.

Peer comparison