US · COHU

Cohu, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Semiconductors
Headquarters: San Diego, CA, US
Website: cohu.com

Price · as of 2026-09-18

$57.75

Market cap 2.41B

Price history

Weekly OHLC price history for COHU, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$22.04	$22.13	$19.78	$21.00	855,000
Jan 10, 2000 – Jan 14, 2000	$21.13	$25.56	$20.23	$25.29	2,429,100
Jan 17, 2000 – Jan 21, 2000	$24.93	$33.24	$24.43	$33.24	3,552,600
Jan 24, 2000 – Jan 28, 2000	$33.37	$33.42	$30.12	$31.43	2,084,200
Jan 31, 2000 – Feb 4, 2000	$31.25	$33.24	$25.74	$33.05	1,968,300
Feb 7, 2000 – Feb 11, 2000	$33.28	$34.64	$31.88	$33.42	1,056,000
Feb 14, 2000 – Feb 18, 2000	$33.24	$43.17	$32.96	$39.65	3,738,900
Feb 21, 2000 – Feb 25, 2000	$39.65	$42.72	$39.02	$39.85	1,213,700
Feb 28, 2000 – Mar 3, 2000	$39.65	$44.62	$38.74	$42.09	1,122,200
Mar 6, 2000 – Mar 10, 2000	$43.35	$43.35	$36.13	$41.45	737,100
Mar 13, 2000 – Mar 17, 2000	$40.64	$42.63	$24.96	$32.55	3,252,100
Mar 20, 2000 – Mar 24, 2000	$34.54	$35.54	$28.89	$33.37	1,260,400
Mar 27, 2000 – Mar 31, 2000	$34.36	$34.54	$27.13	$30.16	1,135,100
Apr 3, 2000 – Apr 7, 2000	$30.38	$35.45	$24.96	$35.45	1,255,000
Apr 10, 2000 – Apr 14, 2000	$36.08	$36.17	$28.03	$28.30	1,673,200
Apr 17, 2000 – Apr 20, 2000	$27.31	$31.20	$26.04	$30.11	954,000
Apr 24, 2000 – Apr 28, 2000	$24.37	$29.93	$22.34	$27.54	2,571,800
May 1, 2000 – May 5, 2000	$27.67	$29.16	$25.77	$27.67	736,500
May 8, 2000 – May 12, 2000	$27.67	$28.76	$24.51	$26.22	682,800
May 15, 2000 – May 19, 2000	$26.04	$29.75	$25.86	$26.68	743,000
May 22, 2000 – May 26, 2000	$26.86	$27.13	$22.06	$23.51	1,262,000
May 29, 2000 – Jun 2, 2000	$23.24	$26.77	$21.97	$25.59	2,983,200
Jun 5, 2000 – Jun 9, 2000	$25.59	$25.59	$22.38	$23.87	977,700
Jun 12, 2000 – Jun 16, 2000	$23.83	$23.87	$20.93	$21.25	1,103,300
Jun 19, 2000 – Jun 23, 2000	$21.07	$24.27	$20.35	$22.01	1,291,900
Jun 26, 2000 – Jun 30, 2000	$22.28	$22.54	$18.98	$19.54	1,226,300
Jul 3, 2000 – Jul 7, 2000	$19.52	$20.61	$15.31	$15.90	2,575,900
Jul 10, 2000 – Jul 14, 2000	$16.85	$18.93	$16.12	$18.48	1,880,000
Jul 17, 2000 – Jul 21, 2000	$18.93	$21.47	$16.12	$16.57	1,281,200
Jul 24, 2000 – Jul 28, 2000	$16.57	$18.21	$12.32	$13.00	1,778,300
Jul 31, 2000 – Aug 4, 2000	$13.59	$13.77	$11.41	$11.59	2,222,800
Aug 7, 2000 – Aug 11, 2000	$11.62	$12.40	$11.32	$11.87	2,676,000
Aug 14, 2000 – Aug 18, 2000	$12.14	$15.13	$12.05	$14.76	1,888,400
Aug 21, 2000 – Aug 25, 2000	$15.42	$16.30	$14.17	$15.49	1,144,400
Aug 28, 2000 – Sep 1, 2000	$15.62	$15.67	$14.49	$14.99	758,600
Sep 4, 2000 – Sep 8, 2000	$15.13	$15.13	$13.44	$13.44	692,800
Sep 11, 2000 – Sep 15, 2000	$13.48	$14.35	$12.71	$13.08	969,500
Sep 18, 2000 – Sep 22, 2000	$13.17	$13.62	$11.17	$11.76	2,122,100
Sep 25, 2000 – Sep 29, 2000	$12.26	$12.58	$10.99	$11.12	1,346,800
Oct 2, 2000 – Oct 6, 2000	$11.40	$12.35	$10.90	$11.13	815,200
Oct 9, 2000 – Oct 13, 2000	$11.08	$12.62	$10.71	$12.62	1,050,300
Oct 16, 2000 – Oct 20, 2000	$12.89	$12.98	$9.17	$10.08	2,232,000
Oct 23, 2000 – Oct 27, 2000	$9.99	$11.12	$9.85	$10.44	1,013,500
Oct 30, 2000 – Nov 3, 2000	$10.44	$12.39	$10.35	$12.21	801,200
Nov 6, 2000 – Nov 10, 2000	$12.18	$12.35	$10.62	$10.67	781,800
Nov 13, 2000 – Nov 17, 2000	$10.08	$12.35	$10.03	$11.58	819,600
Nov 20, 2000 – Nov 24, 2000	$11.03	$11.71	$10.94	$11.49	448,600
Nov 27, 2000 – Dec 1, 2000	$11.58	$11.76	$9.84	$10.25	952,900
Dec 4, 2000 – Dec 8, 2000	$10.02	$11.66	$9.84	$11.66	598,600
Dec 11, 2000 – Dec 15, 2000	$11.66	$12.75	$10.84	$11.21	629,300
Dec 18, 2000 – Dec 22, 2000	$11.48	$11.48	$10.02	$10.52	656,900
Dec 25, 2000 – Dec 29, 2000	$10.47	$10.93	$9.79	$10.16	895,600
Jan 1, 2001 – Jan 5, 2001	$10.25	$12.03	$10.07	$11.21	778,300
Jan 8, 2001 – Jan 12, 2001	$11.11	$13.30	$10.80	$13.21	608,900
Jan 15, 2001 – Jan 19, 2001	$13.21	$14.30	$12.66	$13.62	685,500
Jan 22, 2001 – Jan 26, 2001	$13.67	$14.21	$12.30	$13.07	603,100
Jan 29, 2001 – Feb 2, 2001	$13.12	$14.21	$12.25	$13.16	662,200
Feb 5, 2001 – Feb 9, 2001	$12.34	$13.48	$12.30	$12.75	319,700
Feb 12, 2001 – Feb 16, 2001	$12.48	$14.21	$12.44	$13.26	615,100
Feb 19, 2001 – Feb 23, 2001	$13.12	$13.35	$10.98	$11.57	419,200
Feb 26, 2001 – Mar 2, 2001	$11.62	$12.57	$11.30	$12.30	746,600
Mar 5, 2001 – Mar 9, 2001	$11.93	$13.39	$11.93	$12.48	344,000
Mar 12, 2001 – Mar 16, 2001	$12.08	$12.79	$11.39	$11.60	423,700
Mar 19, 2001 – Mar 23, 2001	$11.70	$12.97	$11.60	$12.52	285,100
Mar 26, 2001 – Mar 30, 2001	$12.79	$13.11	$10.96	$11.38	328,700
Apr 2, 2001 – Apr 6, 2001	$11.42	$11.88	$9.91	$11.10	397,800
Apr 9, 2001 – Apr 12, 2001	$10.96	$12.54	$10.74	$12.35	302,800
Apr 16, 2001 – Apr 20, 2001	$11.86	$13.87	$11.72	$13.71	552,800
Apr 23, 2001 – Apr 27, 2001	$13.63	$13.67	$11.34	$13.49	374,300
Apr 30, 2001 – May 4, 2001	$13.16	$13.89	$12.79	$13.51	435,500
May 7, 2001 – May 11, 2001	$13.27	$14.25	$13.27	$13.71	375,000
May 14, 2001 – May 18, 2001	$13.63	$14.14	$13.16	$14.01	464,600
May 21, 2001 – May 25, 2001	$14.01	$16.44	$14.01	$16.08	1,068,900
May 28, 2001 – Jun 1, 2001	$16.04	$16.23	$15.28	$15.49	560,100
Jun 4, 2001 – Jun 8, 2001	$15.61	$16.07	$15.26	$15.85	264,200
Jun 11, 2001 – Jun 15, 2001	$15.85	$15.96	$14.51	$14.55	349,500
Jun 18, 2001 – Jun 22, 2001	$14.76	$14.91	$12.83	$14.22	310,900
Jun 25, 2001 – Jun 29, 2001	$14.21	$17.22	$14.00	$16.49	593,800
Jul 2, 2001 – Jul 6, 2001	$16.75	$17.26	$15.94	$16.09	326,400
Jul 9, 2001 – Jul 13, 2001	$15.98	$16.31	$15.03	$16.10	498,300
Jul 16, 2001 – Jul 20, 2001	$16.01	$16.23	$14.55	$14.78	356,200
Jul 23, 2001 – Jul 27, 2001	$14.78	$14.78	$13.55	$14.04	447,400
Jul 30, 2001 – Aug 3, 2001	$13.95	$15.86	$13.61	$15.76	527,800
Aug 6, 2001 – Aug 10, 2001	$15.58	$16.13	$14.88	$15.39	348,400
Aug 13, 2001 – Aug 17, 2001	$15.56	$15.58	$13.90	$14.59	296,500
Aug 20, 2001 – Aug 24, 2001	$14.29	$16.13	$14.23	$15.49	409,000
Aug 27, 2001 – Aug 31, 2001	$15.41	$16.68	$14.20	$14.58	443,700
Sep 3, 2001 – Sep 7, 2001	$14.58	$14.70	$11.65	$12.48	411,100
Sep 10, 2001 – Sep 10, 2001	$12.46	$12.59	$11.83	$11.94	70,500
Sep 17, 2001 – Sep 21, 2001	$11.40	$11.84	$9.59	$9.85	958,500
Sep 24, 2001 – Sep 28, 2001	$10.15	$11.47	$9.97	$11.00	552,200
Oct 1, 2001 – Oct 5, 2001	$10.62	$12.65	$10.43	$12.39	467,400
Oct 8, 2001 – Oct 12, 2001	$12.06	$13.18	$11.70	$13.01	268,600
Oct 15, 2001 – Oct 19, 2001	$12.84	$14.04	$12.09	$12.79	224,800
Oct 22, 2001 – Oct 26, 2001	$12.93	$13.79	$12.34	$13.22	309,000
Oct 29, 2001 – Nov 2, 2001	$12.51	$13.42	$12.13	$12.87	214,600
Nov 5, 2001 – Nov 9, 2001	$13.01	$14.41	$12.73	$13.23	223,200
Nov 12, 2001 – Nov 16, 2001	$13.34	$14.34	$13.02	$13.74	167,900
Nov 19, 2001 – Nov 23, 2001	$13.62	$13.91	$13.23	$13.79	142,200
Nov 26, 2001 – Nov 30, 2001	$13.72	$14.15	$13.60	$14.02	188,400
Dec 3, 2001 – Dec 7, 2001	$14.15	$16.17	$13.95	$15.24	828,200
Dec 10, 2001 – Dec 14, 2001	$15.11	$15.47	$14.47	$15.11	389,100
Dec 17, 2001 – Dec 21, 2001	$15.02	$15.48	$13.64	$14.69	612,700
Dec 24, 2001 – Dec 28, 2001	$14.33	$14.88	$13.78	$14.74	138,100
Dec 31, 2001 – Jan 4, 2002	$14.67	$16.21	$14.07	$15.85	476,200
Jan 7, 2002 – Jan 11, 2002	$15.60	$16.54	$15.39	$15.80	460,500
Jan 14, 2002 – Jan 18, 2002	$15.85	$16.03	$13.64	$13.96	286,700
Jan 21, 2002 – Jan 25, 2002	$14.01	$14.19	$13.31	$14.15	209,400
Jan 28, 2002 – Feb 1, 2002	$14.19	$15.04	$13.56	$14.18	321,700
Feb 4, 2002 – Feb 8, 2002	$14.56	$14.93	$14.01	$14.56	437,900
Feb 11, 2002 – Feb 15, 2002	$14.60	$16.40	$14.49	$16.17	490,900
Feb 18, 2002 – Feb 22, 2002	$15.77	$17.02	$15.77	$16.75	684,600
Feb 25, 2002 – Mar 1, 2002	$16.51	$18.58	$16.45	$18.19	1,104,800
Mar 4, 2002 – Mar 8, 2002	$18.28	$21.93	$18.24	$21.63	1,634,500
Mar 11, 2002 – Mar 15, 2002	$21.21	$21.51	$19.94	$20.12	577,000
Mar 18, 2002 – Mar 22, 2002	$20.20	$22.10	$18.46	$21.30	1,384,100
Mar 25, 2002 – Mar 28, 2002	$21.31	$21.64	$20.23	$21.04	574,400
Apr 1, 2002 – Apr 5, 2002	$21.18	$21.41	$19.72	$20.42	807,500
Apr 8, 2002 – Apr 12, 2002	$20.41	$21.05	$18.98	$20.51	505,900
Apr 15, 2002 – Apr 19, 2002	$20.17	$22.63	$20.00	$20.88	621,500
Apr 22, 2002 – Apr 26, 2002	$20.82	$21.22	$19.06	$20.51	781,700
Apr 29, 2002 – May 3, 2002	$20.42	$21.56	$19.35	$19.78	643,300
May 6, 2002 – May 10, 2002	$19.69	$20.74	$18.20	$18.23	724,500
May 13, 2002 – May 17, 2002	$18.60	$21.03	$18.03	$19.05	732,900
May 20, 2002 – May 24, 2002	$18.98	$19.45	$17.61	$17.72	583,900
May 27, 2002 – May 31, 2002	$17.74	$18.15	$16.91	$18.09	373,700
Jun 3, 2002 – Jun 7, 2002	$18.09	$18.09	$14.07	$15.15	993,500
Jun 10, 2002 – Jun 14, 2002	$15.03	$15.51	$12.92	$13.53	493,400
Jun 17, 2002 – Jun 21, 2002	$13.89	$14.77	$12.01	$12.02	1,043,600
Jun 24, 2002 – Jun 28, 2002	$12.06	$14.16	$12.06	$12.79	997,300
Jul 1, 2002 – Jul 5, 2002	$13.07	$14.44	$12.52	$14.43	558,900
Jul 8, 2002 – Jul 12, 2002	$14.26	$14.37	$12.22	$12.80	526,300
Jul 15, 2002 – Jul 19, 2002	$12.80	$13.85	$12.03	$12.59	814,900
Jul 22, 2002 – Jul 26, 2002	$12.74	$12.89	$10.59	$10.61	890,100
Jul 29, 2002 – Aug 2, 2002	$10.77	$12.17	$10.74	$11.03	872,300
Aug 5, 2002 – Aug 9, 2002	$10.92	$11.70	$10.08	$11.40	669,300
Aug 12, 2002 – Aug 16, 2002	$11.26	$11.85	$10.39	$11.79	447,900
Aug 19, 2002 – Aug 23, 2002	$11.88	$12.85	$11.67	$11.85	315,200
Aug 26, 2002 – Aug 30, 2002	$11.82	$11.88	$10.03	$10.48	605,100
Sep 2, 2002 – Sep 6, 2002	$10.28	$10.70	$10.08	$10.59	233,200
Sep 9, 2002 – Sep 13, 2002	$10.65	$11.86	$10.09	$10.91	338,200
Sep 16, 2002 – Sep 20, 2002	$10.74	$10.96	$9.64	$9.66	449,800
Sep 23, 2002 – Sep 27, 2002	$9.75	$9.75	$8.48	$8.54	852,000
Sep 30, 2002 – Oct 4, 2002	$8.48	$9.17	$7.78	$7.96	691,500
Oct 7, 2002 – Oct 11, 2002	$8.02	$8.67	$7.27	$8.66	505,700
Oct 14, 2002 – Oct 18, 2002	$8.53	$10.03	$8.39	$9.99	391,500
Oct 21, 2002 – Oct 25, 2002	$9.92	$11.67	$9.66	$11.64	577,000
Oct 28, 2002 – Nov 1, 2002	$11.65	$12.07	$10.70	$12.07	582,000
Nov 4, 2002 – Nov 8, 2002	$12.21	$12.70	$11.37	$11.37	798,500
Nov 11, 2002 – Nov 15, 2002	$11.43	$11.55	$10.61	$10.86	575,000
Nov 18, 2002 – Nov 22, 2002	$11.24	$12.15	$10.22	$12.08	739,700
Nov 25, 2002 – Nov 29, 2002	$12.07	$12.33	$11.50	$11.51	504,000
Dec 2, 2002 – Dec 6, 2002	$12.03	$12.29	$10.33	$10.87	522,100
Dec 9, 2002 – Dec 13, 2002	$10.77	$11.29	$10.17	$10.48	471,700
Dec 16, 2002 – Dec 20, 2002	$10.58	$11.36	$10.46	$11.03	997,400
Dec 23, 2002 – Dec 27, 2002	$11.05	$11.99	$10.96	$11.40	223,000
Dec 30, 2002 – Jan 3, 2003	$11.35	$12.04	$10.91	$11.81	231,300
Jan 6, 2003 – Jan 10, 2003	$11.96	$12.40	$11.63	$12.28	822,100
Jan 13, 2003 – Jan 17, 2003	$12.36	$12.63	$11.33	$11.35	523,000
Jan 20, 2003 – Jan 24, 2003	$11.33	$11.62	$10.80	$10.87	401,700
Jan 27, 2003 – Jan 31, 2003	$10.82	$11.05	$9.99	$10.39	594,700
Feb 3, 2003 – Feb 7, 2003	$10.43	$10.93	$10.10	$10.11	341,600
Feb 10, 2003 – Feb 14, 2003	$10.12	$10.77	$9.91	$10.75	332,300
Feb 17, 2003 – Feb 21, 2003	$10.76	$11.40	$10.62	$11.09	274,500
Feb 24, 2003 – Feb 28, 2003	$11.01	$11.29	$10.45	$11.14	244,600
Mar 3, 2003 – Mar 7, 2003	$11.19	$11.37	$10.06	$10.06	323,600
Mar 10, 2003 – Mar 14, 2003	$10.06	$10.78	$9.70	$10.50	244,600
Mar 17, 2003 – Mar 21, 2003	$10.34	$12.00	$10.25	$12.00	287,200
Mar 24, 2003 – Mar 28, 2003	$11.77	$11.99	$11.37	$11.49	225,500
Mar 31, 2003 – Apr 4, 2003	$11.33	$12.31	$10.91	$11.80	323,300
Apr 7, 2003 – Apr 11, 2003	$12.00	$12.25	$11.36	$11.37	265,600
Apr 14, 2003 – Apr 17, 2003	$11.41	$12.58	$11.41	$12.39	204,700
Apr 21, 2003 – Apr 25, 2003	$12.47	$13.09	$12.10	$12.36	325,600
Apr 28, 2003 – May 2, 2003	$12.43	$14.63	$12.42	$14.53	519,500
May 5, 2003 – May 9, 2003	$14.63	$14.79	$13.43	$13.73	592,000
May 12, 2003 – May 16, 2003	$13.69	$14.02	$13.37	$13.37	452,300
May 19, 2003 – May 23, 2003	$13.34	$13.35	$12.38	$13.16	316,300
May 26, 2003 – May 30, 2003	$13.04	$14.23	$13.01	$13.96	324,400
Jun 2, 2003 – Jun 6, 2003	$13.98	$14.78	$13.01	$13.46	414,300
Jun 9, 2003 – Jun 13, 2003	$13.41	$13.46	$12.35	$12.45	278,700
Jun 16, 2003 – Jun 20, 2003	$12.45	$13.08	$11.40	$11.63	883,700
Jun 23, 2003 – Jun 27, 2003	$11.77	$11.94	$11.20	$11.55	659,700
Jun 30, 2003 – Jul 3, 2003	$11.63	$12.04	$11.30	$11.91	507,800
Jul 7, 2003 – Jul 11, 2003	$12.09	$13.44	$12.09	$13.35	536,200
Jul 14, 2003 – Jul 18, 2003	$13.74	$14.24	$12.87	$13.17	502,200
Jul 21, 2003 – Jul 25, 2003	$13.26	$14.32	$12.96	$13.56	821,500
Jul 28, 2003 – Aug 1, 2003	$13.55	$15.71	$13.53	$15.39	1,128,700
Aug 4, 2003 – Aug 8, 2003	$15.18	$15.53	$13.68	$13.68	763,700
Aug 11, 2003 – Aug 15, 2003	$13.65	$14.92	$13.62	$14.11	538,500
Aug 18, 2003 – Aug 22, 2003	$14.16	$16.69	$14.16	$16.35	1,237,100
Aug 25, 2003 – Aug 29, 2003	$16.36	$16.76	$15.64	$16.58	664,000
Sep 1, 2003 – Sep 5, 2003	$16.76	$17.40	$16.47	$17.01	874,800
Sep 8, 2003 – Sep 12, 2003	$16.99	$17.28	$15.87	$16.16	490,100
Sep 15, 2003 – Sep 19, 2003	$16.12	$16.68	$15.43	$15.79	569,000
Sep 22, 2003 – Sep 26, 2003	$15.61	$16.36	$15.10	$15.10	904,800
Sep 29, 2003 – Oct 3, 2003	$15.24	$16.13	$14.64	$15.94	585,400
Oct 6, 2003 – Oct 10, 2003	$16.01	$16.54	$15.67	$16.10	386,800
Oct 13, 2003 – Oct 17, 2003	$16.03	$17.01	$15.73	$16.22	518,300
Oct 20, 2003 – Oct 24, 2003	$16.07	$16.72	$13.44	$13.92	1,062,300
Oct 27, 2003 – Oct 31, 2003	$14.10	$15.98	$13.98	$15.09	1,135,000
Nov 3, 2003 – Nov 7, 2003	$15.37	$16.11	$15.32	$15.87	561,100
Nov 10, 2003 – Nov 14, 2003	$16.15	$16.15	$14.78	$15.02	598,500
Nov 17, 2003 – Nov 21, 2003	$14.79	$15.08	$14.22	$14.64	708,800
Nov 24, 2003 – Nov 28, 2003	$14.65	$16.13	$14.55	$15.83	481,400
Dec 1, 2003 – Dec 5, 2003	$15.89	$16.05	$14.52	$14.69	515,300
Dec 8, 2003 – Dec 12, 2003	$14.58	$15.21	$13.65	$14.70	565,200
Dec 15, 2003 – Dec 19, 2003	$15.00	$15.07	$13.99	$14.30	760,600
Dec 22, 2003 – Dec 26, 2003	$14.22	$14.76	$14.04	$14.43	199,300
Dec 29, 2003 – Jan 2, 2004	$14.46	$15.25	$14.32	$14.77	345,400
Jan 5, 2004 – Jan 9, 2004	$14.88	$16.21	$14.81	$15.99	601,300
Jan 12, 2004 – Jan 16, 2004	$16.00	$17.12	$15.80	$16.75	620,800
Jan 19, 2004 – Jan 23, 2004	$17.00	$17.26	$15.74	$16.37	506,300
Jan 26, 2004 – Jan 30, 2004	$16.05	$16.66	$15.00	$15.37	848,000
Feb 2, 2004 – Feb 6, 2004	$15.31	$15.80	$14.51	$15.45	902,600
Feb 9, 2004 – Feb 13, 2004	$15.53	$16.08	$14.88	$15.27	593,100
Feb 16, 2004 – Feb 20, 2004	$15.59	$16.03	$14.36	$14.62	478,100
Feb 23, 2004 – Feb 27, 2004	$14.49	$15.10	$13.63	$14.27	634,700
Mar 1, 2004 – Mar 5, 2004	$14.45	$14.76	$13.83	$14.36	324,200
Mar 8, 2004 – Mar 12, 2004	$14.26	$14.49	$12.89	$13.93	402,900
Mar 15, 2004 – Mar 19, 2004	$13.84	$14.25	$13.49	$13.91	629,300
Mar 22, 2004 – Mar 26, 2004	$13.80	$13.94	$13.23	$13.75	795,800
Mar 29, 2004 – Apr 2, 2004	$13.69	$14.77	$13.54	$14.44	676,700
Apr 5, 2004 – Apr 8, 2004	$14.24	$15.03	$14.12	$14.28	522,300
Apr 12, 2004 – Apr 16, 2004	$14.36	$14.47	$13.17	$13.23	539,800
Apr 19, 2004 – Apr 23, 2004	$13.34	$14.29	$13.23	$14.07	710,800
Apr 26, 2004 – Apr 30, 2004	$13.97	$14.28	$13.01	$13.23	558,300
May 3, 2004 – May 7, 2004	$13.06	$13.90	$13.06	$13.32	533,800
May 10, 2004 – May 14, 2004	$13.45	$14.13	$13.27	$13.38	544,400
May 17, 2004 – May 21, 2004	$13.27	$14.11	$13.03	$13.53	488,900
May 24, 2004 – May 28, 2004	$13.67	$14.81	$13.23	$14.32	393,900
May 31, 2004 – Jun 4, 2004	$14.35	$14.89	$13.67	$13.67	293,700
Jun 7, 2004 – Jun 10, 2004	$13.70	$14.48	$13.70	$14.06	319,300
Jun 14, 2004 – Jun 18, 2004	$14.13	$14.22	$13.04	$13.50	583,600
Jun 21, 2004 – Jun 25, 2004	$13.26	$13.95	$12.92	$13.73	441,200
Jun 28, 2004 – Jul 2, 2004	$13.53	$14.48	$13.28	$13.57	540,100
Jul 5, 2004 – Jul 9, 2004	$13.57	$13.57	$12.66	$12.70	408,600
Jul 12, 2004 – Jul 16, 2004	$12.82	$13.00	$11.71	$11.83	542,100
Jul 19, 2004 – Jul 23, 2004	$11.76	$13.77	$11.48	$13.52	1,325,800
Jul 26, 2004 – Jul 30, 2004	$13.47	$14.57	$13.11	$14.36	763,400
Aug 2, 2004 – Aug 6, 2004	$14.40	$15.61	$14.15	$14.36	1,382,200
Aug 9, 2004 – Aug 13, 2004	$14.22	$14.86	$13.43	$13.81	599,000
Aug 16, 2004 – Aug 20, 2004	$13.90	$14.55	$13.74	$14.26	328,000
Aug 23, 2004 – Aug 27, 2004	$14.36	$14.36	$13.09	$13.21	593,200
Aug 30, 2004 – Sep 3, 2004	$13.06	$13.29	$10.38	$10.78	1,993,600
Sep 6, 2004 – Sep 10, 2004	$10.82	$11.32	$10.42	$11.16	796,000
Sep 13, 2004 – Sep 17, 2004	$11.33	$11.78	$10.79	$11.03	646,900
Sep 20, 2004 – Sep 24, 2004	$11.04	$11.30	$10.72	$10.72	505,000
Sep 27, 2004 – Oct 1, 2004	$10.98	$11.52	$10.44	$11.44	995,000
Oct 4, 2004 – Oct 8, 2004	$11.54	$12.32	$11.33	$11.65	930,600
Oct 11, 2004 – Oct 15, 2004	$11.68	$11.81	$10.76	$10.81	764,400
Oct 18, 2004 – Oct 22, 2004	$10.78	$12.22	$10.66	$11.61	829,300
Oct 25, 2004 – Oct 29, 2004	$11.59	$12.21	$11.38	$11.93	547,700
Nov 1, 2004 – Nov 5, 2004	$11.93	$12.31	$11.82	$12.16	614,700
Nov 8, 2004 – Nov 12, 2004	$12.13	$12.32	$11.86	$12.21	560,000
Nov 15, 2004 – Nov 19, 2004	$12.25	$14.00	$12.09	$13.50	818,100
Nov 22, 2004 – Nov 26, 2004	$13.23	$13.90	$12.86	$13.13	333,900
Nov 29, 2004 – Dec 3, 2004	$13.01	$14.11	$12.55	$14.05	779,600
Dec 6, 2004 – Dec 10, 2004	$13.94	$14.11	$12.92	$13.86	407,700
Dec 13, 2004 – Dec 17, 2004	$14.00	$14.48	$13.73	$13.89	451,900
Dec 20, 2004 – Dec 23, 2004	$13.81	$13.99	$13.34	$13.73	385,600
Dec 27, 2004 – Dec 31, 2004	$13.63	$14.25	$13.57	$14.16	301,100
Jan 3, 2005 – Jan 7, 2005	$14.15	$14.40	$12.25	$12.43	534,200
Jan 10, 2005 – Jan 14, 2005	$12.36	$12.65	$12.14	$12.61	369,900
Jan 17, 2005 – Jan 21, 2005	$12.34	$12.61	$11.80	$12.34	368,900
Jan 24, 2005 – Jan 28, 2005	$12.15	$13.07	$12.04	$12.46	339,100
Jan 31, 2005 – Feb 4, 2005	$12.73	$14.50	$12.52	$14.50	556,500
Feb 7, 2005 – Feb 11, 2005	$14.28	$14.69	$13.47	$14.06	555,400
Feb 14, 2005 – Feb 18, 2005	$14.11	$14.87	$13.55	$13.78	316,000
Feb 21, 2005 – Feb 25, 2005	$13.67	$14.22	$13.08	$14.20	291,300
Feb 28, 2005 – Mar 4, 2005	$14.05	$14.37	$13.53	$13.78	320,100
Mar 7, 2005 – Mar 11, 2005	$13.93	$14.11	$12.75	$13.46	330,900
Mar 14, 2005 – Mar 18, 2005	$13.46	$13.82	$12.42	$12.64	483,000
Mar 21, 2005 – Mar 24, 2005	$12.45	$12.74	$12.12	$12.26	245,400
Mar 28, 2005 – Apr 1, 2005	$12.23	$12.73	$12.07	$12.40	623,000
Apr 4, 2005 – Apr 8, 2005	$12.39	$13.14	$12.09	$12.70	595,800
Apr 11, 2005 – Apr 15, 2005	$12.67	$12.80	$11.48	$11.68	335,000
Apr 18, 2005 – Apr 22, 2005	$11.58	$13.72	$11.33	$13.02	644,300
Apr 25, 2005 – Apr 29, 2005	$13.02	$14.00	$12.85	$13.66	714,600
May 2, 2005 – May 6, 2005	$13.70	$13.96	$13.03	$13.73	490,800
May 9, 2005 – May 13, 2005	$13.76	$13.88	$13.21	$13.74	480,800
May 16, 2005 – May 20, 2005	$13.77	$14.27	$13.64	$14.27	788,100
May 23, 2005 – May 27, 2005	$14.27	$14.90	$14.19	$14.80	641,700
May 30, 2005 – Jun 3, 2005	$14.84	$15.06	$14.45	$14.51	449,900
Jun 6, 2005 – Jun 10, 2005	$14.61	$15.07	$14.07	$14.28	506,300
Jun 13, 2005 – Jun 17, 2005	$14.17	$14.61	$14.08	$14.17	477,300
Jun 20, 2005 – Jun 24, 2005	$14.12	$15.33	$13.64	$15.21	823,100
Jun 27, 2005 – Jul 1, 2005	$15.11	$15.89	$14.73	$15.38	524,300
Jul 4, 2005 – Jul 8, 2005	$15.31	$16.00	$15.14	$16.00	465,400
Jul 11, 2005 – Jul 15, 2005	$15.92	$16.88	$15.92	$16.66	650,900
Jul 18, 2005 – Jul 22, 2005	$16.65	$19.88	$16.04	$19.72	2,153,800
Jul 25, 2005 – Jul 29, 2005	$19.60	$19.81	$18.74	$18.88	969,200
Aug 1, 2005 – Aug 5, 2005	$19.00	$19.69	$18.19	$18.60	700,000
Aug 8, 2005 – Aug 12, 2005	$18.75	$19.12	$17.86	$18.03	709,000
Aug 15, 2005 – Aug 19, 2005	$17.98	$18.95	$17.72	$18.41	615,900
Aug 22, 2005 – Aug 26, 2005	$18.37	$19.07	$17.88	$18.11	863,300
Aug 29, 2005 – Sep 2, 2005	$18.02	$18.90	$17.74	$18.24	513,000
Sep 5, 2005 – Sep 9, 2005	$18.33	$19.15	$17.84	$18.77	638,400
Sep 12, 2005 – Sep 16, 2005	$18.68	$19.19	$18.38	$19.14	762,300
Sep 19, 2005 – Sep 23, 2005	$19.14	$19.27	$17.11	$17.76	720,700
Sep 26, 2005 – Sep 30, 2005	$17.86	$18.21	$16.47	$18.19	795,000
Oct 3, 2005 – Oct 7, 2005	$18.26	$18.52	$17.74	$18.26	773,700
Oct 10, 2005 – Oct 14, 2005	$18.15	$18.20	$16.79	$17.71	686,900
Oct 17, 2005 – Oct 21, 2005	$17.54	$18.42	$16.01	$18.18	1,637,500
Oct 24, 2005 – Oct 28, 2005	$18.09	$18.60	$16.77	$17.39	969,600
Oct 31, 2005 – Nov 4, 2005	$17.56	$19.06	$17.28	$18.74	1,304,000
Nov 7, 2005 – Nov 11, 2005	$19.00	$19.62	$18.63	$19.19	1,323,000
Nov 14, 2005 – Nov 18, 2005	$19.38	$19.47	$18.67	$19.08	801,700
Nov 21, 2005 – Nov 25, 2005	$19.11	$21.07	$18.81	$20.61	1,706,600
Nov 28, 2005 – Dec 2, 2005	$20.26	$21.01	$19.61	$20.98	1,640,600
Dec 5, 2005 – Dec 9, 2005	$21.07	$21.07	$19.24	$19.71	880,300
Dec 12, 2005 – Dec 16, 2005	$19.81	$19.96	$17.96	$18.39	1,020,600
Dec 19, 2005 – Dec 23, 2005	$18.33	$18.80	$17.76	$18.31	923,300
Dec 26, 2005 – Dec 30, 2005	$18.21	$18.48	$17.27	$17.63	442,300
Jan 2, 2006 – Jan 6, 2006	$17.54	$19.26	$17.22	$18.89	710,900
Jan 9, 2006 – Jan 13, 2006	$18.99	$20.77	$18.58	$20.41	1,110,700
Jan 16, 2006 – Jan 20, 2006	$20.24	$22.22	$19.86	$21.60	1,323,500
Jan 23, 2006 – Jan 27, 2006	$21.51	$22.50	$21.12	$22.03	1,049,500
Jan 30, 2006 – Feb 3, 2006	$21.97	$22.73	$16.37	$17.35	5,004,000
Feb 6, 2006 – Feb 10, 2006	$17.45	$17.52	$16.03	$16.71	2,219,600
Feb 13, 2006 – Feb 17, 2006	$16.58	$17.57	$16.21	$17.14	1,440,500
Feb 20, 2006 – Feb 24, 2006	$17.07	$17.15	$16.37	$16.58	845,200
Feb 27, 2006 – Mar 3, 2006	$16.70	$17.07	$16.21	$16.50	876,400
Mar 6, 2006 – Mar 10, 2006	$16.63	$16.67	$15.22	$15.88	1,322,500
Mar 13, 2006 – Mar 17, 2006	$15.92	$16.16	$15.25	$15.45	883,900
Mar 20, 2006 – Mar 24, 2006	$15.57	$15.93	$15.15	$15.92	1,110,800
Mar 27, 2006 – Mar 31, 2006	$15.99	$16.51	$15.49	$16.41	767,000
Apr 3, 2006 – Apr 7, 2006	$16.43	$16.45	$15.39	$15.39	823,700
Apr 10, 2006 – Apr 13, 2006	$15.32	$15.55	$14.46	$15.22	1,154,200
Apr 17, 2006 – Apr 21, 2006	$15.27	$16.45	$14.89	$15.15	1,119,500
Apr 24, 2006 – Apr 28, 2006	$15.15	$15.27	$14.74	$14.84	977,300
May 1, 2006 – May 5, 2006	$14.85	$15.08	$14.07	$14.68	853,000
May 8, 2006 – May 12, 2006	$14.57	$14.68	$13.04	$13.21	1,058,100
May 15, 2006 – May 19, 2006	$13.14	$13.41	$12.50	$12.80	960,600
May 22, 2006 – May 26, 2006	$12.79	$13.62	$12.24	$13.57	1,262,400
May 29, 2006 – Jun 2, 2006	$13.53	$13.92	$13.19	$13.42	632,800
Jun 5, 2006 – Jun 9, 2006	$13.33	$13.38	$12.54	$12.58	792,500
Jun 12, 2006 – Jun 16, 2006	$12.56	$13.28	$12.18	$12.65	928,500
Jun 19, 2006 – Jun 23, 2006	$12.73	$13.08	$12.46	$12.92	705,000
Jun 26, 2006 – Jun 30, 2006	$13.05	$13.72	$12.52	$13.62	1,567,100
Jul 3, 2006 – Jul 7, 2006	$13.71	$13.74	$12.98	$13.15	427,600
Jul 10, 2006 – Jul 14, 2006	$13.20	$13.49	$12.29	$12.36	741,200
Jul 17, 2006 – Jul 21, 2006	$12.41	$13.29	$12.01	$12.01	1,664,700
Jul 24, 2006 – Jul 28, 2006	$12.11	$12.26	$11.35	$11.64	1,052,100
Jul 31, 2006 – Aug 4, 2006	$11.58	$12.11	$11.20	$11.68	940,900
Aug 7, 2006 – Aug 11, 2006	$11.70	$11.83	$10.99	$11.02	1,049,700
Aug 14, 2006 – Aug 18, 2006	$11.01	$12.88	$11.01	$12.71	800,600
Aug 21, 2006 – Aug 25, 2006	$12.67	$12.77	$12.30	$12.63	496,900
Aug 28, 2006 – Sep 1, 2006	$12.70	$13.13	$12.53	$12.67	850,000
Sep 4, 2006 – Sep 8, 2006	$12.73	$12.73	$11.85	$12.17	500,400
Sep 11, 2006 – Sep 15, 2006	$12.05	$12.95	$11.82	$12.88	715,600
Sep 18, 2006 – Sep 22, 2006	$12.81	$13.82	$12.75	$13.33	1,005,100
Sep 25, 2006 – Sep 29, 2006	$13.33	$14.68	$13.15	$13.89	1,252,700
Oct 2, 2006 – Oct 6, 2006	$13.83	$14.25	$13.51	$14.06	489,700
Oct 9, 2006 – Oct 13, 2006	$14.02	$14.68	$13.66	$14.68	639,800
Oct 16, 2006 – Oct 20, 2006	$14.64	$15.46	$14.44	$14.84	841,100
Oct 23, 2006 – Oct 27, 2006	$14.73	$16.75	$14.47	$15.44	1,422,800
Oct 30, 2006 – Nov 3, 2006	$15.45	$16.01	$14.96	$15.88	1,177,500
Nov 6, 2006 – Nov 10, 2006	$16.01	$16.55	$15.39	$16.04	770,200
Nov 13, 2006 – Nov 17, 2006	$15.93	$17.07	$15.86	$16.78	872,100
Nov 20, 2006 – Nov 24, 2006	$16.69	$17.10	$16.19	$16.23	345,200
Nov 27, 2006 – Dec 1, 2006	$16.14	$16.27	$14.92	$15.31	819,300
Dec 4, 2006 – Dec 8, 2006	$15.32	$15.93	$15.21	$15.55	486,700
Dec 11, 2006 – Dec 15, 2006	$15.61	$15.83	$15.24	$15.43	892,600
Dec 18, 2006 – Dec 22, 2006	$15.44	$15.62	$14.96	$15.25	531,800
Dec 25, 2006 – Dec 29, 2006	$15.24	$15.99	$15.22	$15.75	567,800
Jan 1, 2007 – Jan 5, 2007	$15.88	$15.97	$15.29	$15.33	332,100
Jan 8, 2007 – Jan 12, 2007	$15.25	$16.33	$15.10	$16.17	1,013,300
Jan 15, 2007 – Jan 19, 2007	$16.27	$16.28	$15.07	$15.35	454,800
Jan 22, 2007 – Jan 26, 2007	$15.39	$15.69	$15.13	$15.48	472,800
Jan 29, 2007 – Feb 2, 2007	$15.47	$16.13	$14.45	$15.06	1,177,900
Feb 5, 2007 – Feb 9, 2007	$15.07	$15.20	$14.50	$14.85	1,003,800
Feb 12, 2007 – Feb 16, 2007	$14.92	$14.99	$14.58	$14.63	612,300
Feb 19, 2007 – Feb 23, 2007	$14.65	$15.57	$14.22	$15.56	667,500
Feb 26, 2007 – Mar 2, 2007	$15.60	$15.60	$14.17	$14.29	829,400
Mar 5, 2007 – Mar 9, 2007	$14.21	$14.98	$14.15	$14.73	641,900
Mar 12, 2007 – Mar 16, 2007	$14.74	$14.99	$14.42	$14.59	566,100
Mar 19, 2007 – Mar 23, 2007	$14.68	$15.52	$14.58	$15.34	395,000
Mar 26, 2007 – Mar 30, 2007	$15.29	$15.66	$14.50	$14.74	428,200
Apr 2, 2007 – Apr 5, 2007	$14.77	$15.01	$14.51	$14.95	532,600
Apr 9, 2007 – Apr 13, 2007	$14.94	$15.03	$14.51	$15.01	673,200
Apr 16, 2007 – Apr 20, 2007	$15.01	$15.46	$14.91	$15.32	448,900
Apr 23, 2007 – Apr 27, 2007	$15.29	$17.03	$14.93	$15.97	1,192,800
Apr 30, 2007 – May 4, 2007	$15.96	$16.70	$15.96	$16.37	896,900
May 7, 2007 – May 11, 2007	$16.32	$16.57	$15.76	$16.10	448,400
May 14, 2007 – May 18, 2007	$16.05	$16.08	$15.10	$15.87	834,600
May 21, 2007 – May 25, 2007	$15.80	$16.72	$15.68	$16.12	568,700
May 28, 2007 – Jun 1, 2007	$16.12	$16.70	$15.87	$16.52	396,100
Jun 4, 2007 – Jun 8, 2007	$16.50	$16.78	$15.89	$16.50	516,100
Jun 11, 2007 – Jun 15, 2007	$16.42	$16.70	$15.85	$16.62	470,500
Jun 18, 2007 – Jun 22, 2007	$16.63	$17.96	$16.25	$17.85	1,017,400
Jun 25, 2007 – Jun 29, 2007	$17.99	$18.09	$16.78	$17.49	866,300
Jul 2, 2007 – Jul 6, 2007	$17.55	$18.45	$17.47	$18.09	708,400
Jul 9, 2007 – Jul 13, 2007	$18.18	$18.24	$17.43	$18.03	523,000
Jul 16, 2007 – Jul 20, 2007	$17.94	$18.63	$17.55	$18.03	667,800
Jul 23, 2007 – Jul 27, 2007	$18.09	$18.11	$15.92	$15.93	1,160,700
Jul 30, 2007 – Aug 3, 2007	$15.98	$16.44	$15.19	$15.23	955,600
Aug 6, 2007 – Aug 10, 2007	$15.34	$17.54	$14.37	$16.87	1,685,600
Aug 13, 2007 – Aug 17, 2007	$17.14	$17.47	$15.26	$16.29	953,400
Aug 20, 2007 – Aug 24, 2007	$16.36	$16.50	$15.70	$16.05	271,300
Aug 27, 2007 – Aug 31, 2007	$15.96	$16.18	$15.03	$15.56	333,400
Sep 3, 2007 – Sep 7, 2007	$15.46	$16.01	$14.78	$14.99	328,200
Sep 10, 2007 – Sep 14, 2007	$15.04	$15.33	$14.28	$14.67	374,600
Sep 17, 2007 – Sep 21, 2007	$14.63	$16.08	$14.03	$16.02	745,500
Sep 24, 2007 – Sep 28, 2007	$16.05	$16.05	$14.66	$14.78	471,400
Oct 1, 2007 – Oct 5, 2007	$14.81	$16.12	$14.67	$16.05	539,800
Oct 8, 2007 – Oct 12, 2007	$15.99	$16.36	$15.33	$15.96	726,600
Oct 15, 2007 – Oct 19, 2007	$15.93	$16.00	$14.60	$14.60	498,000
Oct 22, 2007 – Oct 26, 2007	$14.67	$15.49	$12.36	$12.92	1,237,800
Oct 29, 2007 – Nov 2, 2007	$13.01	$13.44	$12.02	$12.23	1,066,900
Nov 5, 2007 – Nov 9, 2007	$12.10	$12.65	$11.13	$11.63	892,600
Nov 12, 2007 – Nov 16, 2007	$11.67	$11.75	$11.30	$11.61	776,500
Nov 19, 2007 – Nov 23, 2007	$11.48	$11.91	$11.28	$11.77	623,200
Nov 26, 2007 – Nov 30, 2007	$11.76	$12.86	$11.60	$12.39	705,500
Dec 3, 2007 – Dec 7, 2007	$12.31	$12.90	$11.92	$12.73	492,100
Dec 10, 2007 – Dec 14, 2007	$12.81	$12.96	$11.53	$11.64	472,700
Dec 17, 2007 – Dec 21, 2007	$11.54	$12.86	$11.17	$12.73	704,700
Dec 24, 2007 – Dec 28, 2007	$12.74	$13.14	$12.18	$12.18	268,600
Dec 31, 2007 – Jan 4, 2008	$12.13	$12.70	$11.52	$11.52	507,700
Jan 7, 2008 – Jan 11, 2008	$11.53	$12.28	$11.36	$11.68	751,400
Jan 14, 2008 – Jan 18, 2008	$11.78	$12.03	$10.77	$11.00	674,200
Jan 21, 2008 – Jan 25, 2008	$10.57	$11.71	$10.51	$11.16	503,900
Jan 28, 2008 – Feb 1, 2008	$11.15	$12.71	$10.91	$12.57	662,000
Feb 4, 2008 – Feb 8, 2008	$12.52	$12.64	$11.13	$11.41	513,700
Feb 11, 2008 – Feb 15, 2008	$11.46	$12.21	$11.32	$11.65	557,500
Feb 18, 2008 – Feb 22, 2008	$11.83	$12.60	$11.63	$12.34	422,800
Feb 25, 2008 – Feb 29, 2008	$12.29	$13.12	$12.00	$12.38	649,300
Mar 3, 2008 – Mar 7, 2008	$12.37	$12.37	$11.49	$12.00	602,400
Mar 10, 2008 – Mar 14, 2008	$12.07	$13.16	$11.64	$12.76	589,400
Mar 17, 2008 – Mar 20, 2008	$12.42	$16.31	$12.42	$16.16	1,245,200
Mar 24, 2008 – Mar 28, 2008	$15.60	$15.84	$12.66	$12.70	1,160,700
Mar 31, 2008 – Apr 4, 2008	$12.72	$14.71	$12.53	$14.00	687,500
Apr 7, 2008 – Apr 11, 2008	$14.07	$14.38	$13.23	$13.28	375,100
Apr 14, 2008 – Apr 18, 2008	$13.24	$14.13	$12.82	$14.01	406,100
Apr 21, 2008 – Apr 25, 2008	$13.86	$14.21	$12.89	$13.71	597,500
Apr 28, 2008 – May 2, 2008	$13.64	$15.02	$13.55	$14.40	1,277,200
May 5, 2008 – May 9, 2008	$14.28	$14.31	$13.29	$13.56	877,400
May 12, 2008 – May 16, 2008	$13.63	$14.31	$13.51	$13.90	387,500
May 19, 2008 – May 23, 2008	$13.89	$14.10	$13.08	$13.26	511,500
May 26, 2008 – May 30, 2008	$13.24	$13.74	$13.12	$13.60	344,100
Jun 2, 2008 – Jun 6, 2008	$13.53	$14.05	$12.66	$13.63	535,700
Jun 9, 2008 – Jun 13, 2008	$13.71	$13.82	$13.07	$13.49	368,100
Jun 16, 2008 – Jun 20, 2008	$13.37	$13.81	$13.05	$13.39	483,700
Jun 23, 2008 – Jun 27, 2008	$13.47	$13.57	$12.10	$12.17	956,700
Jun 30, 2008 – Jul 3, 2008	$12.15	$13.12	$11.42	$12.05	395,000
Jul 7, 2008 – Jul 11, 2008	$12.12	$12.70	$11.81	$12.57	391,200
Jul 14, 2008 – Jul 18, 2008	$12.66	$13.05	$11.60	$12.62	576,300
Jul 21, 2008 – Jul 25, 2008	$12.64	$13.40	$11.63	$13.00	568,000
Jul 28, 2008 – Aug 1, 2008	$12.93	$13.14	$11.88	$12.53	502,600
Aug 4, 2008 – Aug 8, 2008	$12.54	$14.16	$12.24	$14.16	602,000
Aug 11, 2008 – Aug 15, 2008	$14.15	$15.24	$13.65	$13.98	686,400
Aug 18, 2008 – Aug 22, 2008	$13.97	$14.36	$13.07	$13.41	468,200
Aug 25, 2008 – Aug 29, 2008	$13.36	$14.10	$12.70	$13.33	608,900
Sep 1, 2008 – Sep 5, 2008	$13.57	$13.65	$12.23	$12.37	420,800
Sep 8, 2008 – Sep 12, 2008	$12.73	$13.17	$11.70	$12.03	711,900
Sep 15, 2008 – Sep 19, 2008	$11.70	$14.15	$11.56	$13.94	1,327,700
Sep 22, 2008 – Sep 26, 2008	$13.90	$14.42	$12.85	$13.41	850,100
Sep 29, 2008 – Oct 3, 2008	$13.10	$13.33	$11.67	$11.68	581,800
Oct 6, 2008 – Oct 10, 2008	$11.82	$12.08	$9.21	$10.24	782,800
Oct 13, 2008 – Oct 17, 2008	$10.73	$11.84	$9.95	$10.80	765,900
Oct 20, 2008 – Oct 24, 2008	$10.94	$11.62	$8.99	$9.42	686,200
Oct 27, 2008 – Oct 31, 2008	$9.24	$11.42	$9.04	$11.32	555,200
Nov 3, 2008 – Nov 7, 2008	$11.32	$11.62	$9.58	$10.36	462,200
Nov 10, 2008 – Nov 14, 2008	$10.56	$10.56	$9.30	$9.48	499,700
Nov 17, 2008 – Nov 21, 2008	$9.36	$9.52	$7.31	$8.04	849,600
Nov 24, 2008 – Nov 28, 2008	$8.10	$9.26	$7.45	$9.02	543,000
Dec 1, 2008 – Dec 5, 2008	$8.73	$9.12	$7.68	$8.56	648,100
Dec 8, 2008 – Dec 12, 2008	$8.78	$10.14	$8.18	$8.98	701,000
Dec 15, 2008 – Dec 19, 2008	$9.03	$10.13	$9.03	$9.66	686,800
Dec 22, 2008 – Dec 26, 2008	$9.66	$10.08	$9.00	$9.66	211,800
Dec 29, 2008 – Jan 2, 2009	$9.67	$9.96	$9.18	$9.72	375,900
Jan 5, 2009 – Jan 9, 2009	$9.70	$9.74	$8.71	$9.00	447,500
Jan 12, 2009 – Jan 16, 2009	$8.98	$9.09	$8.26	$8.72	581,300
Jan 19, 2009 – Jan 23, 2009	$8.57	$9.02	$7.89	$8.46	479,400
Jan 26, 2009 – Jan 30, 2009	$8.46	$9.00	$7.90	$8.04	492,500
Feb 2, 2009 – Feb 6, 2009	$7.94	$9.08	$7.81	$8.74	604,900
Feb 9, 2009 – Feb 13, 2009	$8.67	$8.71	$7.81	$8.20	407,200
Feb 16, 2009 – Feb 20, 2009	$7.88	$8.15	$7.22	$7.49	290,700
Feb 23, 2009 – Feb 27, 2009	$7.53	$7.53	$6.65	$6.82	443,400
Mar 2, 2009 – Mar 6, 2009	$6.69	$6.76	$5.82	$5.97	470,300
Mar 9, 2009 – Mar 13, 2009	$5.89	$6.55	$5.72	$6.25	518,900
Mar 16, 2009 – Mar 20, 2009	$6.29	$6.67	$5.81	$5.94	514,800
Mar 23, 2009 – Mar 27, 2009	$6.09	$7.06	$6.09	$6.33	600,500
Mar 30, 2009 – Apr 3, 2009	$6.13	$6.79	$5.68	$6.58	586,800
Apr 6, 2009 – Apr 9, 2009	$6.49	$6.69	$5.76	$6.69	519,100
Apr 13, 2009 – Apr 17, 2009	$6.58	$6.90	$6.16	$6.87	544,800
Apr 20, 2009 – Apr 24, 2009	$6.68	$7.09	$6.17	$7.00	497,100
Apr 27, 2009 – May 1, 2009	$6.84	$8.25	$6.57	$7.90	763,200
May 4, 2009 – May 8, 2009	$7.97	$8.38	$7.31	$7.87	696,300
May 11, 2009 – May 15, 2009	$7.69	$7.83	$6.53	$6.63	450,900
May 18, 2009 – May 22, 2009	$6.67	$7.43	$6.66	$6.83	473,100
May 25, 2009 – May 29, 2009	$6.79	$7.67	$6.65	$7.51	411,200
Jun 1, 2009 – Jun 5, 2009	$7.65	$8.34	$7.44	$8.08	535,000
Jun 8, 2009 – Jun 12, 2009	$7.92	$8.51	$7.74	$7.93	617,600
Jun 15, 2009 – Jun 19, 2009	$7.82	$8.26	$7.23	$7.86	715,500
Jun 22, 2009 – Jun 26, 2009	$7.82	$8.00	$7.23	$7.74	846,100
Jun 29, 2009 – Jul 2, 2009	$7.73	$7.97	$7.30	$7.57	480,500
Jul 6, 2009 – Jul 10, 2009	$7.51	$7.87	$6.72	$7.15	495,900
Jul 13, 2009 – Jul 17, 2009	$7.21	$8.17	$6.83	$8.06	435,400
Jul 20, 2009 – Jul 24, 2009	$8.09	$11.23	$7.97	$9.89	1,228,400
Jul 27, 2009 – Jul 31, 2009	$9.92	$10.48	$9.55	$9.91	637,800
Aug 3, 2009 – Aug 7, 2009	$10.11	$10.21	$9.26	$9.61	576,400
Aug 10, 2009 – Aug 14, 2009	$9.51	$9.80	$9.04	$9.30	384,400
Aug 17, 2009 – Aug 21, 2009	$9.10	$10.10	$9.08	$9.90	339,000
Aug 24, 2009 – Aug 28, 2009	$9.89	$10.38	$9.69	$9.91	315,800
Aug 31, 2009 – Sep 4, 2009	$9.82	$10.13	$9.30	$10.05	276,000
Sep 7, 2009 – Sep 11, 2009	$10.06	$10.95	$9.78	$10.71	274,200
Sep 14, 2009 – Sep 18, 2009	$10.65	$11.41	$10.55	$10.97	296,500
Sep 21, 2009 – Sep 25, 2009	$10.83	$11.45	$10.66	$11.28	341,200
Sep 28, 2009 – Oct 2, 2009	$11.40	$11.52	$10.27	$10.27	435,100
Oct 5, 2009 – Oct 9, 2009	$10.30	$11.15	$10.11	$10.99	581,800
Oct 12, 2009 – Oct 16, 2009	$11.00	$11.33	$10.08	$10.26	553,400
Oct 19, 2009 – Oct 23, 2009	$10.32	$11.02	$9.77	$10.30	869,000
Oct 26, 2009 – Oct 30, 2009	$10.34	$10.64	$9.17	$9.35	696,200
Nov 2, 2009 – Nov 6, 2009	$9.36	$9.44	$8.87	$9.07	496,000
Nov 9, 2009 – Nov 13, 2009	$9.19	$9.41	$8.89	$9.30	351,700
Nov 16, 2009 – Nov 20, 2009	$9.40	$9.64	$9.09	$9.53	335,300
Nov 23, 2009 – Nov 27, 2009	$9.69	$10.07	$9.19	$9.49	189,200
Nov 30, 2009 – Dec 4, 2009	$9.49	$10.92	$9.48	$10.69	285,700
Dec 7, 2009 – Dec 11, 2009	$10.66	$11.06	$10.41	$10.99	212,300
Dec 14, 2009 – Dec 18, 2009	$11.03	$11.71	$10.65	$10.96	582,900
Dec 21, 2009 – Dec 24, 2009	$11.00	$11.68	$10.93	$11.48	172,700
Dec 28, 2009 – Dec 31, 2009	$11.56	$11.93	$11.33	$11.51	123,000
Jan 4, 2010 – Jan 8, 2010	$11.71	$12.03	$11.02	$11.32	375,600
Jan 11, 2010 – Jan 15, 2010	$11.35	$11.65	$10.63	$11.02	297,000
Jan 18, 2010 – Jan 22, 2010	$11.08	$11.18	$10.40	$10.52	366,700
Jan 25, 2010 – Jan 29, 2010	$10.61	$11.14	$9.91	$10.69	552,400
Feb 1, 2010 – Feb 5, 2010	$10.69	$11.20	$9.88	$10.19	386,600
Feb 8, 2010 – Feb 12, 2010	$10.14	$10.64	$9.78	$10.52	255,700
Feb 15, 2010 – Feb 19, 2010	$10.61	$11.43	$10.44	$11.22	166,900
Feb 22, 2010 – Feb 26, 2010	$11.26	$11.40	$10.72	$11.05	248,700
Mar 1, 2010 – Mar 5, 2010	$11.16	$12.29	$11.16	$12.04	331,900
Mar 8, 2010 – Mar 12, 2010	$12.08	$12.19	$11.46	$11.60	318,100
Mar 15, 2010 – Mar 19, 2010	$11.61	$11.73	$11.05	$11.19	275,600
Mar 22, 2010 – Mar 26, 2010	$11.03	$11.65	$10.99	$11.11	226,300
Mar 29, 2010 – Apr 1, 2010	$11.17	$11.60	$11.11	$11.53	288,300
Apr 5, 2010 – Apr 9, 2010	$11.53	$12.43	$11.53	$12.18	500,000
Apr 12, 2010 – Apr 16, 2010	$12.13	$13.53	$12.12	$13.22	320,500
Apr 19, 2010 – Apr 23, 2010	$13.20	$14.08	$12.86	$13.29	707,600
Apr 26, 2010 – Apr 30, 2010	$13.40	$14.18	$13.30	$13.38	765,300
May 3, 2010 – May 7, 2010	$13.44	$14.07	$12.04	$12.37	912,400
May 10, 2010 – May 14, 2010	$13.12	$13.75	$12.67	$13.18	552,100
May 17, 2010 – May 21, 2010	$13.26	$13.47	$11.30	$11.89	826,200
May 24, 2010 – May 28, 2010	$11.86	$11.98	$11.27	$11.61	641,000
May 31, 2010 – Jun 4, 2010	$11.48	$11.97	$10.97	$11.01	533,400
Jun 7, 2010 – Jun 11, 2010	$11.14	$11.37	$10.41	$11.20	466,500
Jun 14, 2010 – Jun 18, 2010	$11.36	$11.96	$11.02	$11.66	432,000
Jun 21, 2010 – Jun 25, 2010	$11.85	$11.97	$10.78	$11.30	672,100
Jun 28, 2010 – Jul 2, 2010	$11.20	$11.28	$9.72	$9.88	316,500
Jul 5, 2010 – Jul 9, 2010	$10.06	$10.63	$9.71	$10.50	348,900
Jul 12, 2010 – Jul 16, 2010	$10.43	$11.29	$10.09	$10.28	377,800
Jul 19, 2010 – Jul 23, 2010	$10.29	$12.73	$10.26	$12.62	653,600
Jul 26, 2010 – Jul 30, 2010	$12.60	$13.21	$12.24	$13.06	742,600
Aug 2, 2010 – Aug 6, 2010	$13.31	$13.32	$11.62	$11.78	483,100
Aug 9, 2010 – Aug 13, 2010	$11.93	$12.23	$9.62	$9.78	483,600
Aug 16, 2010 – Aug 20, 2010	$9.67	$10.41	$9.67	$10.03	376,300
Aug 23, 2010 – Aug 27, 2010	$10.15	$10.15	$9.40	$10.06	320,000
Aug 30, 2010 – Sep 3, 2010	$9.97	$10.43	$9.53	$10.40	387,000
Sep 6, 2010 – Sep 10, 2010	$10.35	$10.49	$9.34	$9.54	234,000
Sep 13, 2010 – Sep 17, 2010	$9.64	$10.61	$9.63	$10.46	367,400
Sep 20, 2010 – Sep 24, 2010	$10.46	$11.17	$10.15	$10.78	337,100
Sep 27, 2010 – Oct 1, 2010	$10.81	$10.81	$9.93	$10.69	420,400
Oct 4, 2010 – Oct 8, 2010	$10.61	$11.09	$10.22	$10.63	311,800
Oct 11, 2010 – Oct 15, 2010	$10.58	$11.69	$10.35	$11.33	276,600
Oct 18, 2010 – Oct 22, 2010	$11.38	$12.13	$11.00	$11.69	420,800
Oct 25, 2010 – Oct 29, 2010	$11.85	$12.26	$11.34	$12.01	444,700
Nov 1, 2010 – Nov 5, 2010	$12.10	$12.81	$11.43	$12.77	379,200
Nov 8, 2010 – Nov 12, 2010	$12.77	$13.08	$11.80	$11.98	337,000
Nov 15, 2010 – Nov 19, 2010	$12.01	$12.31	$11.38	$11.92	343,600
Nov 22, 2010 – Nov 26, 2010	$11.83	$12.57	$11.83	$12.49	203,100
Nov 29, 2010 – Dec 3, 2010	$12.42	$12.79	$11.96	$12.74	391,200
Dec 6, 2010 – Dec 10, 2010	$12.67	$13.13	$12.42	$13.11	483,700
Dec 13, 2010 – Dec 17, 2010	$13.12	$13.70	$12.99	$13.36	747,100
Dec 20, 2010 – Dec 23, 2010	$13.35	$13.67	$13.02	$13.43	261,700
Dec 27, 2010 – Dec 31, 2010	$13.36	$14.58	$13.10	$13.94	679,300
Jan 3, 2011 – Jan 7, 2011	$14.06	$14.44	$13.10	$13.38	513,800
Jan 10, 2011 – Jan 14, 2011	$13.24	$14.20	$12.93	$14.12	434,800
Jan 17, 2011 – Jan 21, 2011	$14.06	$14.14	$12.58	$12.77	624,700
Jan 24, 2011 – Jan 28, 2011	$12.74	$14.20	$12.48	$12.72	994,100
Jan 31, 2011 – Feb 4, 2011	$12.89	$13.03	$12.46	$12.67	487,700
Feb 7, 2011 – Feb 11, 2011	$12.50	$13.07	$12.50	$12.64	422,700
Feb 14, 2011 – Feb 18, 2011	$12.67	$12.90	$12.41	$12.74	366,200
Feb 21, 2011 – Feb 25, 2011	$12.43	$12.86	$11.96	$12.83	309,700
Feb 28, 2011 – Mar 4, 2011	$12.92	$12.95	$12.09	$12.71	301,500
Mar 7, 2011 – Mar 11, 2011	$12.72	$12.87	$11.81	$11.86	381,500
Mar 14, 2011 – Mar 18, 2011	$11.77	$12.14	$11.05	$11.93	411,900
Mar 21, 2011 – Mar 25, 2011	$12.08	$12.66	$11.85	$12.38	415,300
Mar 28, 2011 – Apr 1, 2011	$12.46	$13.25	$12.35	$12.77	237,200
Apr 4, 2011 – Apr 8, 2011	$12.77	$13.27	$12.51	$12.84	568,700
Apr 11, 2011 – Apr 15, 2011	$12.81	$12.93	$11.66	$11.92	259,700
Apr 18, 2011 – Apr 21, 2011	$11.65	$12.36	$11.30	$11.72	451,900
Apr 25, 2011 – Apr 29, 2011	$11.70	$12.29	$11.52	$12.16	384,800
May 2, 2011 – May 6, 2011	$12.21	$12.49	$11.46	$12.25	433,800
May 9, 2011 – May 13, 2011	$12.19	$12.62	$11.81	$11.86	367,300
May 16, 2011 – May 20, 2011	$11.84	$12.06	$11.27	$11.29	295,200
May 23, 2011 – May 27, 2011	$11.16	$11.19	$10.66	$10.86	266,600
May 30, 2011 – Jun 3, 2011	$11.00	$11.22	$10.38	$10.51	280,200
Jun 6, 2011 – Jun 10, 2011	$10.49	$10.61	$10.28	$10.37	337,700
Jun 13, 2011 – Jun 17, 2011	$10.41	$10.51	$10.08	$10.19	347,000
Jun 20, 2011 – Jun 24, 2011	$10.16	$10.88	$10.08	$10.57	470,200
Jun 27, 2011 – Jul 1, 2011	$10.60	$11.32	$10.46	$11.23	213,600
Jul 4, 2011 – Jul 8, 2011	$11.17	$11.45	$10.88	$11.08	176,600
Jul 11, 2011 – Jul 15, 2011	$10.90	$11.19	$10.84	$11.16	276,800
Jul 18, 2011 – Jul 22, 2011	$11.16	$11.57	$10.68	$11.32	418,500
Jul 25, 2011 – Jul 29, 2011	$11.17	$11.47	$10.39	$10.61	437,200
Aug 1, 2011 – Aug 5, 2011	$10.75	$10.82	$9.72	$10.11	401,200
Aug 8, 2011 – Aug 12, 2011	$9.72	$10.59	$9.03	$9.33	586,100
Aug 15, 2011 – Aug 19, 2011	$9.44	$9.66	$8.65	$8.88	331,800
Aug 22, 2011 – Aug 26, 2011	$9.13	$9.92	$8.78	$9.19	305,300
Aug 29, 2011 – Sep 2, 2011	$9.31	$9.73	$8.89	$9.02	486,200
Sep 5, 2011 – Sep 9, 2011	$8.71	$9.62	$8.69	$8.99	365,000
Sep 12, 2011 – Sep 16, 2011	$8.86	$9.72	$8.82	$9.56	251,400
Sep 19, 2011 – Sep 23, 2011	$9.35	$9.39	$8.24	$8.59	299,700
Sep 26, 2011 – Sep 30, 2011	$8.70	$9.44	$8.27	$8.42	302,000
Oct 3, 2011 – Oct 7, 2011	$8.32	$9.79	$7.85	$8.62	429,600
Oct 10, 2011 – Oct 14, 2011	$8.80	$9.99	$8.66	$9.96	310,100
Oct 17, 2011 – Oct 21, 2011	$9.83	$10.59	$8.11	$9.97	487,200
Oct 24, 2011 – Oct 28, 2011	$10.03	$10.32	$9.29	$9.76	577,500
Oct 31, 2011 – Nov 4, 2011	$9.57	$9.74	$8.95	$9.55	518,100
Nov 7, 2011 – Nov 11, 2011	$9.49	$9.58	$8.80	$9.35	263,400
Nov 14, 2011 – Nov 18, 2011	$9.27	$9.36	$8.73	$8.86	355,600
Nov 21, 2011 – Nov 25, 2011	$8.66	$8.81	$7.71	$7.72	191,300
Nov 28, 2011 – Dec 2, 2011	$7.94	$9.22	$7.86	$8.87	375,100
Dec 5, 2011 – Dec 9, 2011	$9.02	$9.58	$8.89	$9.51	311,300
Dec 12, 2011 – Dec 16, 2011	$9.33	$9.97	$9.02	$9.85	514,800
Dec 19, 2011 – Dec 23, 2011	$10.02	$10.65	$9.42	$10.21	288,200
Dec 26, 2011 – Dec 30, 2011	$10.18	$10.27	$9.69	$9.73	171,500
Jan 2, 2012 – Jan 6, 2012	$10.09	$10.30	$9.91	$10.09	192,100
Jan 9, 2012 – Jan 13, 2012	$10.16	$10.75	$9.92	$10.27	223,100
Jan 16, 2012 – Jan 20, 2012	$10.38	$11.19	$10.19	$11.15	206,700
Jan 23, 2012 – Jan 27, 2012	$11.12	$11.51	$10.89	$11.38	210,300
Jan 30, 2012 – Feb 3, 2012	$11.28	$12.14	$10.29	$10.82	369,000
Feb 6, 2012 – Feb 10, 2012	$10.79	$10.93	$10.42	$10.43	156,100
Feb 13, 2012 – Feb 17, 2012	$10.48	$10.86	$10.09	$10.83	217,600
Feb 20, 2012 – Feb 24, 2012	$10.83	$10.83	$10.10	$10.56	160,600
Feb 27, 2012 – Mar 2, 2012	$10.48	$10.63	$8.97	$9.13	371,800
Mar 5, 2012 – Mar 9, 2012	$9.07	$10.14	$8.96	$9.99	402,600
Mar 12, 2012 – Mar 16, 2012	$9.97	$10.55	$9.79	$9.98	327,300
Mar 19, 2012 – Mar 23, 2012	$9.97	$10.37	$9.80	$10.27	178,500
Mar 26, 2012 – Mar 30, 2012	$10.37	$10.61	$9.67	$9.80	354,000
Apr 2, 2012 – Apr 5, 2012	$9.75	$10.11	$9.55	$9.98	245,100
Apr 9, 2012 – Apr 13, 2012	$9.80	$9.86	$9.20	$9.30	275,900
Apr 16, 2012 – Apr 20, 2012	$9.35	$9.99	$9.24	$9.36	294,400
Apr 23, 2012 – Apr 27, 2012	$9.23	$9.93	$9.23	$9.62	290,900
Apr 30, 2012 – May 4, 2012	$9.59	$9.84	$8.62	$8.74	502,500
May 7, 2012 – May 11, 2012	$8.73	$8.80	$8.43	$8.60	230,900
May 14, 2012 – May 18, 2012	$8.47	$8.80	$8.15	$8.47	396,400
May 21, 2012 – May 25, 2012	$8.48	$8.56	$7.97	$8.06	247,800
May 28, 2012 – Jun 1, 2012	$8.13	$8.40	$7.73	$7.73	204,900
Jun 4, 2012 – Jun 8, 2012	$7.80	$8.17	$7.61	$7.96	221,600
Jun 11, 2012 – Jun 15, 2012	$8.06	$8.57	$7.67	$8.37	344,700
Jun 18, 2012 – Jun 22, 2012	$8.29	$8.66	$7.76	$7.96	385,600
Jun 25, 2012 – Jun 29, 2012	$7.80	$8.82	$7.54	$8.81	300,900
Jul 2, 2012 – Jul 6, 2012	$8.82	$9.37	$8.58	$8.71	193,500
Jul 9, 2012 – Jul 13, 2012	$8.63	$8.75	$8.03	$8.40	224,300
Jul 16, 2012 – Jul 20, 2012	$8.40	$8.75	$8.07	$8.14	220,800
Jul 23, 2012 – Jul 27, 2012	$7.93	$8.10	$7.14	$7.81	336,200
Jul 30, 2012 – Aug 3, 2012	$7.81	$8.24	$7.39	$7.99	304,400
Aug 6, 2012 – Aug 10, 2012	$8.03	$8.35	$7.66	$7.77	202,400
Aug 13, 2012 – Aug 17, 2012	$7.72	$8.18	$7.50	$7.96	312,000
Aug 20, 2012 – Aug 24, 2012	$7.92	$8.09	$7.65	$7.75	239,800
Aug 27, 2012 – Aug 31, 2012	$7.84	$7.91	$7.67	$7.69	336,100
Sep 3, 2012 – Sep 7, 2012	$7.67	$8.12	$7.63	$7.81	241,500
Sep 10, 2012 – Sep 14, 2012	$7.78	$8.80	$7.75	$8.73	308,400
Sep 17, 2012 – Sep 21, 2012	$8.73	$9.08	$8.37	$8.65	676,600
Sep 24, 2012 – Sep 28, 2012	$8.56	$8.86	$7.96	$8.20	284,000
Oct 1, 2012 – Oct 5, 2012	$8.29	$8.51	$7.86	$8.03	275,700
Oct 8, 2012 – Oct 12, 2012	$7.96	$8.28	$7.77	$7.84	142,600
Oct 15, 2012 – Oct 19, 2012	$7.90	$8.41	$7.78	$7.97	182,200
Oct 22, 2012 – Oct 26, 2012	$7.93	$8.17	$7.69	$7.72	394,200
Oct 29, 2012 – Nov 2, 2012	$7.70	$8.11	$7.69	$7.69	144,100
Nov 5, 2012 – Nov 9, 2012	$7.60	$8.56	$7.27	$7.67	231,000
Nov 12, 2012 – Nov 16, 2012	$7.68	$7.78	$7.42	$7.66	217,800
Nov 19, 2012 – Nov 23, 2012	$7.67	$8.22	$7.00	$7.91	122,100
Nov 26, 2012 – Nov 30, 2012	$7.85	$8.58	$7.72	$8.53	225,000
Dec 3, 2012 – Dec 7, 2012	$8.58	$8.58	$7.81	$8.05	144,900
Dec 10, 2012 – Dec 14, 2012	$8.09	$8.70	$7.98	$8.51	287,500
Dec 17, 2012 – Dec 21, 2012	$8.54	$10.11	$8.54	$9.69	542,700
Dec 24, 2012 – Dec 28, 2012	$9.67	$9.73	$8.78	$9.12	90,100
Dec 31, 2012 – Jan 4, 2013	$9.16	$10.10	$9.14	$9.53	246,600
Jan 7, 2013 – Jan 11, 2013	$9.44	$9.62	$8.93	$9.36	206,900
Jan 14, 2013 – Jan 18, 2013	$9.29	$9.49	$9.00	$9.28	214,100
Jan 21, 2013 – Jan 25, 2013	$9.30	$9.50	$9.03	$9.07	232,700
Jan 28, 2013 – Feb 1, 2013	$9.06	$9.73	$9.06	$9.54	277,100
Feb 4, 2013 – Feb 8, 2013	$9.46	$9.61	$8.79	$8.94	220,300
Feb 11, 2013 – Feb 15, 2013	$9.19	$9.23	$8.76	$8.84	161,200
Feb 18, 2013 – Feb 22, 2013	$8.89	$9.31	$8.79	$9.31	147,500
Feb 25, 2013 – Mar 1, 2013	$9.37	$9.47	$8.40	$8.52	214,200
Mar 4, 2013 – Mar 8, 2013	$8.52	$8.98	$8.18	$8.64	188,600
Mar 11, 2013 – Mar 15, 2013	$8.58	$8.63	$8.13	$8.44	236,500
Mar 18, 2013 – Mar 22, 2013	$8.34	$8.48	$8.13	$8.25	181,300
Mar 25, 2013 – Mar 28, 2013	$8.17	$8.47	$8.08	$8.28	188,300
Apr 1, 2013 – Apr 5, 2013	$8.24	$8.48	$7.76	$7.83	292,500
Apr 8, 2013 – Apr 12, 2013	$7.89	$8.55	$7.82	$8.02	168,900
Apr 15, 2013 – Apr 19, 2013	$7.98	$8.25	$7.63	$8.01	309,600
Apr 22, 2013 – Apr 26, 2013	$8.04	$8.71	$7.92	$8.37	164,800
Apr 29, 2013 – May 3, 2013	$8.39	$8.76	$7.91	$8.63	313,700
May 6, 2013 – May 10, 2013	$8.61	$8.93	$8.42	$8.88	162,200
May 13, 2013 – May 17, 2013	$8.84	$9.49	$8.83	$9.48	227,900
May 20, 2013 – May 24, 2013	$9.41	$10.10	$8.97	$10.01	222,300
May 27, 2013 – May 31, 2013	$10.09	$10.41	$9.76	$9.78	211,400
Jun 3, 2013 – Jun 7, 2013	$9.86	$10.65	$9.67	$10.11	378,200
Jun 10, 2013 – Jun 14, 2013	$10.14	$10.27	$9.92	$10.11	179,100
Jun 17, 2013 – Jun 21, 2013	$10.26	$10.67	$10.15	$10.54	386,200
Jun 24, 2013 – Jun 28, 2013	$10.34	$11.50	$10.34	$11.12	804,700
Jul 1, 2013 – Jul 5, 2013	$11.12	$11.59	$11.02	$11.52	287,500
Jul 8, 2013 – Jul 12, 2013	$11.52	$11.83	$10.94	$11.78	321,000
Jul 15, 2013 – Jul 19, 2013	$11.83	$11.92	$11.36	$11.39	449,600
Jul 22, 2013 – Jul 26, 2013	$11.36	$11.56	$10.87	$11.03	228,600
Jul 29, 2013 – Aug 2, 2013	$10.96	$11.14	$10.16	$10.32	276,800
Aug 5, 2013 – Aug 9, 2013	$10.27	$10.48	$10.04	$10.18	311,400
Aug 12, 2013 – Aug 16, 2013	$10.05	$10.18	$9.10	$9.15	206,500
Aug 19, 2013 – Aug 23, 2013	$9.19	$9.98	$9.14	$9.57	130,900
Aug 26, 2013 – Aug 30, 2013	$9.57	$9.73	$8.78	$8.88	162,300
Sep 2, 2013 – Sep 6, 2013	$9.04	$9.44	$8.87	$9.12	107,900
Sep 9, 2013 – Sep 13, 2013	$9.19	$9.50	$8.98	$9.32	116,500
Sep 16, 2013 – Sep 20, 2013	$9.47	$9.62	$9.13	$9.54	213,100
Sep 23, 2013 – Sep 27, 2013	$9.43	$9.90	$9.40	$9.75	232,600
Sep 30, 2013 – Oct 4, 2013	$9.61	$9.84	$9.48	$9.84	280,600
Oct 7, 2013 – Oct 11, 2013	$9.72	$9.78	$9.42	$9.69	191,900
Oct 14, 2013 – Oct 18, 2013	$9.56	$10.00	$9.56	$9.84	288,400
Oct 21, 2013 – Oct 25, 2013	$9.83	$10.01	$9.55	$9.79	305,100
Oct 28, 2013 – Nov 1, 2013	$9.76	$9.91	$8.06	$8.19	577,200
Nov 4, 2013 – Nov 8, 2013	$8.24	$8.94	$8.10	$8.81	331,600
Nov 11, 2013 – Nov 15, 2013	$8.82	$8.90	$8.46	$8.71	279,400
Nov 18, 2013 – Nov 22, 2013	$8.72	$8.88	$8.16	$8.58	193,700
Nov 25, 2013 – Nov 29, 2013	$8.63	$9.08	$8.47	$8.92	125,800
Dec 2, 2013 – Dec 6, 2013	$8.89	$8.89	$8.36	$8.83	182,700
Dec 9, 2013 – Dec 13, 2013	$8.85	$9.03	$8.48	$8.85	278,500
Dec 16, 2013 – Dec 20, 2013	$8.87	$9.12	$8.60	$9.08	365,100
Dec 23, 2013 – Dec 27, 2013	$9.09	$9.31	$8.96	$9.08	116,900
Dec 30, 2013 – Jan 3, 2014	$9.04	$9.50	$9.03	$9.21	226,800
Jan 6, 2014 – Jan 10, 2014	$9.28	$9.36	$8.95	$9.23	163,000
Jan 13, 2014 – Jan 17, 2014	$9.16	$9.74	$9.10	$9.33	237,500
Jan 20, 2014 – Jan 24, 2014	$9.36	$9.86	$9.36	$9.82	215,400
Jan 27, 2014 – Jan 31, 2014	$9.81	$9.86	$9.27	$9.33	446,200
Feb 3, 2014 – Feb 7, 2014	$9.34	$9.41	$8.90	$8.99	364,800
Feb 10, 2014 – Feb 14, 2014	$8.96	$9.09	$8.74	$8.80	319,800
Feb 17, 2014 – Feb 21, 2014	$8.80	$8.82	$8.38	$8.43	246,000
Feb 24, 2014 – Feb 28, 2014	$8.44	$9.33	$8.34	$9.14	741,100
Mar 3, 2014 – Mar 7, 2014	$9.01	$9.74	$9.01	$9.67	490,600
Mar 10, 2014 – Mar 14, 2014	$9.63	$9.89	$9.39	$9.53	304,100
Mar 17, 2014 – Mar 21, 2014	$9.58	$10.29	$9.58	$10.02	421,400
Mar 24, 2014 – Mar 28, 2014	$10.02	$10.17	$9.43	$9.52	300,500
Mar 31, 2014 – Apr 4, 2014	$9.53	$10.06	$9.35	$9.42	312,400
Apr 7, 2014 – Apr 11, 2014	$9.42	$9.75	$9.42	$9.51	228,300
Apr 14, 2014 – Apr 17, 2014	$9.51	$9.59	$9.09	$9.19	154,600
Apr 21, 2014 – Apr 25, 2014	$9.22	$9.57	$9.06	$9.10	194,100
Apr 28, 2014 – May 2, 2014	$9.10	$9.70	$8.87	$9.51	573,600
May 5, 2014 – May 9, 2014	$9.41	$9.49	$8.81	$8.97	332,000
May 12, 2014 – May 16, 2014	$9.00	$9.48	$8.90	$9.37	486,800
May 19, 2014 – May 23, 2014	$9.40	$9.66	$9.17	$9.52	281,800
May 26, 2014 – May 30, 2014	$9.55	$9.96	$9.49	$9.75	287,000
Jun 2, 2014 – Jun 6, 2014	$9.80	$9.96	$9.21	$9.94	309,900
Jun 9, 2014 – Jun 13, 2014	$9.90	$10.28	$9.90	$10.05	252,000
Jun 16, 2014 – Jun 20, 2014	$10.02	$10.25	$9.78	$9.83	448,300
Jun 23, 2014 – Jun 27, 2014	$9.80	$9.88	$9.56	$9.70	295,600
Jun 30, 2014 – Jul 3, 2014	$9.63	$10.04	$9.63	$9.98	268,600
Jul 7, 2014 – Jul 11, 2014	$9.98	$9.98	$9.46	$9.53	296,200
Jul 14, 2014 – Jul 18, 2014	$9.61	$9.61	$9.22	$9.55	337,400
Jul 21, 2014 – Jul 25, 2014	$9.51	$9.96	$9.51	$9.61	318,400
Jul 28, 2014 – Aug 1, 2014	$9.61	$10.75	$9.45	$10.73	491,000
Aug 4, 2014 – Aug 8, 2014	$10.79	$11.91	$10.68	$11.67	905,600
Aug 11, 2014 – Aug 15, 2014	$11.65	$11.67	$10.95	$11.27	412,200
Aug 18, 2014 – Aug 22, 2014	$11.34	$11.41	$11.12	$11.40	237,400
Aug 25, 2014 – Aug 29, 2014	$11.40	$11.80	$11.08	$11.26	294,600
Sep 1, 2014 – Sep 5, 2014	$11.23	$11.57	$10.96	$11.20	204,100
Sep 8, 2014 – Sep 12, 2014	$11.24	$11.57	$11.14	$11.33	283,500
Sep 15, 2014 – Sep 19, 2014	$11.35	$11.43	$10.88	$10.97	427,300
Sep 22, 2014 – Sep 26, 2014	$10.95	$11.23	$10.80	$11.22	502,200
Sep 29, 2014 – Oct 3, 2014	$11.13	$11.40	$10.71	$11.30	619,500
Oct 6, 2014 – Oct 10, 2014	$11.38	$11.38	$9.25	$9.25	618,300
Oct 13, 2014 – Oct 17, 2014	$9.21	$10.42	$8.85	$9.71	509,000
Oct 20, 2014 – Oct 24, 2014	$9.63	$10.23	$9.61	$9.81	301,900
Oct 27, 2014 – Oct 31, 2014	$9.78	$10.44	$9.23	$9.34	1,106,000
Nov 3, 2014 – Nov 7, 2014	$9.44	$10.52	$9.38	$10.34	884,600
Nov 10, 2014 – Nov 14, 2014	$10.30	$10.84	$10.08	$10.65	426,200
Nov 17, 2014 – Nov 21, 2014	$10.61	$10.87	$10.39	$10.53	342,900
Nov 24, 2014 – Nov 28, 2014	$10.50	$10.94	$10.35	$10.53	333,100
Dec 1, 2014 – Dec 5, 2014	$10.52	$10.94	$10.25	$10.86	460,800
Dec 8, 2014 – Dec 12, 2014	$10.80	$11.21	$10.25	$10.42	436,900
Dec 15, 2014 – Dec 19, 2014	$10.51	$11.06	$10.02	$10.93	785,200
Dec 22, 2014 – Dec 26, 2014	$10.93	$11.36	$10.74	$11.02	352,600
Dec 29, 2014 – Jan 2, 2015	$11.02	$11.12	$10.74	$10.95	265,100
Jan 5, 2015 – Jan 9, 2015	$10.91	$11.13	$10.29	$10.83	428,600
Jan 12, 2015 – Jan 16, 2015	$10.83	$10.89	$10.28	$10.78	377,400
Jan 19, 2015 – Jan 23, 2015	$10.85	$10.85	$10.26	$10.58	303,400
Jan 26, 2015 – Jan 30, 2015	$10.60	$10.88	$10.41	$10.42	373,400
Feb 2, 2015 – Feb 6, 2015	$10.44	$10.85	$10.16	$10.72	334,400
Feb 9, 2015 – Feb 13, 2015	$10.70	$10.75	$10.34	$10.64	227,200
Feb 16, 2015 – Feb 20, 2015	$10.62	$11.01	$10.12	$10.17	439,200
Feb 23, 2015 – Feb 27, 2015	$10.17	$10.24	$9.46	$10.07	587,700
Mar 2, 2015 – Mar 6, 2015	$10.05	$10.42	$9.88	$10.00	477,400
Mar 9, 2015 – Mar 13, 2015	$10.03	$10.38	$9.85	$10.29	352,800
Mar 16, 2015 – Mar 20, 2015	$10.34	$10.55	$10.12	$10.47	410,900
Mar 23, 2015 – Mar 27, 2015	$10.41	$10.64	$9.92	$10.17	319,700
Mar 30, 2015 – Apr 2, 2015	$10.19	$10.37	$10.02	$10.16	313,600
Apr 6, 2015 – Apr 10, 2015	$10.13	$10.59	$10.08	$10.52	369,500
Apr 13, 2015 – Apr 17, 2015	$10.53	$10.54	$9.76	$9.83	398,000
Apr 20, 2015 – Apr 24, 2015	$9.93	$10.01	$9.68	$9.77	241,400
Apr 27, 2015 – May 1, 2015	$9.75	$10.42	$9.41	$10.18	668,500
May 4, 2015 – May 8, 2015	$10.21	$10.67	$10.21	$10.59	646,000
May 11, 2015 – May 15, 2015	$10.65	$11.29	$10.46	$11.04	747,900
May 18, 2015 – May 22, 2015	$11.17	$11.79	$11.05	$11.54	893,100
May 25, 2015 – May 29, 2015	$11.53	$12.57	$11.31	$12.40	1,270,200
Jun 1, 2015 – Jun 5, 2015	$12.35	$12.80	$11.56	$11.94	1,655,000
Jun 8, 2015 – Jun 12, 2015	$11.87	$12.27	$11.69	$12.12	960,100
Jun 15, 2015 – Jun 19, 2015	$12.08	$12.13	$11.70	$11.89	1,090,000
Jun 22, 2015 – Jun 26, 2015	$11.83	$12.52	$11.83	$12.26	1,051,800
Jun 29, 2015 – Jul 2, 2015	$12.26	$12.54	$12.01	$12.01	646,700
Jul 6, 2015 – Jul 10, 2015	$11.95	$12.22	$11.23	$11.81	771,800
Jul 13, 2015 – Jul 17, 2015	$11.76	$11.93	$11.42	$11.63	538,300
Jul 20, 2015 – Jul 24, 2015	$11.60	$11.63	$10.96	$11.30	529,200
Jul 27, 2015 – Jul 31, 2015	$11.27	$11.30	$9.07	$9.21	1,007,600
Aug 3, 2015 – Aug 7, 2015	$8.99	$9.69	$8.60	$8.92	946,400
Aug 10, 2015 – Aug 14, 2015	$8.96	$9.14	$8.54	$8.85	547,800
Aug 17, 2015 – Aug 21, 2015	$8.81	$9.30	$8.56	$9.19	1,053,800
Aug 24, 2015 – Aug 28, 2015	$8.79	$9.19	$8.55	$9.03	1,002,100
Aug 31, 2015 – Sep 4, 2015	$9.04	$9.20	$8.70	$8.88	583,200
Sep 7, 2015 – Sep 11, 2015	$9.02	$9.16	$8.67	$8.89	498,000
Sep 14, 2015 – Sep 18, 2015	$8.86	$9.29	$8.79	$8.89	661,700
Sep 21, 2015 – Sep 25, 2015	$8.92	$9.18	$8.65	$9.00	652,700
Sep 28, 2015 – Oct 2, 2015	$8.93	$9.45	$8.77	$8.95	614,100
Oct 5, 2015 – Oct 9, 2015	$8.89	$10.20	$8.89	$9.84	1,045,400
Oct 12, 2015 – Oct 16, 2015	$9.85	$10.46	$9.52	$10.36	590,800
Oct 19, 2015 – Oct 23, 2015	$10.32	$10.54	$9.90	$10.40	563,700
Oct 26, 2015 – Oct 30, 2015	$10.40	$12.26	$9.64	$11.78	1,266,300
Nov 2, 2015 – Nov 6, 2015	$11.62	$12.56	$11.62	$12.23	994,600
Nov 9, 2015 – Nov 13, 2015	$12.18	$12.26	$11.39	$11.97	582,500
Nov 16, 2015 – Nov 20, 2015	$11.95	$12.30	$10.61	$12.25	973,000
Nov 23, 2015 – Nov 27, 2015	$12.28	$12.33	$11.86	$12.18	260,400
Nov 30, 2015 – Dec 4, 2015	$12.13	$12.52	$11.76	$12.44	637,900
Dec 7, 2015 – Dec 11, 2015	$12.34	$12.43	$11.65	$11.89	409,300
Dec 14, 2015 – Dec 18, 2015	$11.88	$12.17	$10.55	$11.93	776,800
Dec 21, 2015 – Dec 24, 2015	$12.08	$12.42	$11.78	$12.15	300,900
Dec 28, 2015 – Dec 31, 2015	$12.08	$12.15	$11.32	$11.34	332,900
Jan 4, 2016 – Jan 8, 2016	$11.21	$11.21	$10.30	$10.52	615,800
Jan 11, 2016 – Jan 15, 2016	$10.58	$10.99	$10.33	$10.69	517,900
Jan 18, 2016 – Jan 22, 2016	$10.80	$11.05	$10.34	$11.03	313,600
Jan 25, 2016 – Jan 29, 2016	$10.96	$11.41	$10.51	$11.38	371,900
Feb 1, 2016 – Feb 5, 2016	$11.41	$11.57	$10.22	$10.65	300,200
Feb 8, 2016 – Feb 12, 2016	$10.55	$11.18	$10.31	$10.64	380,400
Feb 15, 2016 – Feb 19, 2016	$10.71	$11.61	$10.63	$10.93	339,100
Feb 22, 2016 – Feb 26, 2016	$10.93	$11.39	$10.67	$11.00	422,500
Feb 29, 2016 – Mar 4, 2016	$10.96	$11.82	$10.75	$11.09	366,700
Mar 7, 2016 – Mar 11, 2016	$10.99	$11.34	$10.56	$10.84	347,700
Mar 14, 2016 – Mar 18, 2016	$10.84	$11.37	$10.58	$11.35	498,900
Mar 21, 2016 – Mar 24, 2016	$11.29	$11.57	$10.68	$10.86	251,600
Mar 28, 2016 – Apr 1, 2016	$10.92	$11.90	$10.74	$11.36	356,300
Apr 4, 2016 – Apr 8, 2016	$11.34	$11.34	$10.43	$10.85	494,200
Apr 11, 2016 – Apr 15, 2016	$10.89	$11.09	$10.42	$10.49	321,300
Apr 18, 2016 – Apr 22, 2016	$10.50	$11.05	$10.19	$10.91	348,000
Apr 25, 2016 – Apr 29, 2016	$10.84	$11.07	$10.50	$10.92	360,500
May 2, 2016 – May 6, 2016	$10.97	$11.31	$10.60	$10.73	326,900
May 9, 2016 – May 13, 2016	$10.67	$10.84	$10.61	$10.63	309,600
May 16, 2016 – May 20, 2016	$10.67	$10.86	$10.21	$10.71	296,700
May 23, 2016 – May 27, 2016	$10.69	$11.38	$10.67	$11.28	249,500
May 30, 2016 – Jun 3, 2016	$11.27	$11.57	$11.00	$11.45	320,900
Jun 6, 2016 – Jun 10, 2016	$11.42	$11.63	$11.22	$11.58	214,800
Jun 13, 2016 – Jun 17, 2016	$11.53	$11.82	$10.71	$10.71	455,900
Jun 20, 2016 – Jun 24, 2016	$10.90	$11.31	$9.96	$10.37	525,500
Jun 27, 2016 – Jul 1, 2016	$10.16	$10.82	$9.90	$10.17	444,700
Jul 4, 2016 – Jul 8, 2016	$10.09	$10.85	$9.68	$10.82	411,600
Jul 11, 2016 – Jul 15, 2016	$10.90	$11.39	$10.68	$11.13	332,700
Jul 18, 2016 – Jul 22, 2016	$11.15	$11.26	$10.57	$10.71	262,600
Jul 25, 2016 – Jul 29, 2016	$10.69	$11.24	$9.77	$10.02	270,500
Aug 1, 2016 – Aug 5, 2016	$10.02	$10.22	$9.50	$10.14	532,000
Aug 8, 2016 – Aug 12, 2016	$10.11	$10.37	$9.71	$10.01	533,000
Aug 15, 2016 – Aug 19, 2016	$10.08	$10.43	$9.84	$10.00	434,500
Aug 22, 2016 – Aug 26, 2016	$10.03	$10.52	$9.96	$10.29	628,600
Aug 29, 2016 – Sep 2, 2016	$10.28	$10.74	$10.15	$10.73	588,900
Sep 5, 2016 – Sep 9, 2016	$10.74	$10.87	$10.43	$10.44	280,000
Sep 12, 2016 – Sep 16, 2016	$10.41	$10.72	$10.23	$10.63	625,000
Sep 19, 2016 – Sep 23, 2016	$10.74	$11.22	$10.65	$11.03	303,000
Sep 26, 2016 – Sep 30, 2016	$10.90	$11.27	$10.71	$11.21	267,300
Oct 3, 2016 – Oct 7, 2016	$11.12	$11.20	$10.73	$11.00	322,800
Oct 10, 2016 – Oct 14, 2016	$11.14	$11.19	$10.40	$10.63	373,800
Oct 17, 2016 – Oct 21, 2016	$10.38	$10.68	$10.23	$10.33	180,500
Oct 24, 2016 – Oct 28, 2016	$10.37	$10.84	$10.23	$10.59	251,200
Oct 31, 2016 – Nov 4, 2016	$10.57	$10.77	$10.36	$10.47	375,700
Nov 7, 2016 – Nov 11, 2016	$10.70	$11.85	$10.56	$11.82	612,300
Nov 14, 2016 – Nov 18, 2016	$11.98	$12.01	$10.75	$11.92	608,200
Nov 21, 2016 – Nov 25, 2016	$11.90	$12.44	$11.73	$12.29	239,200
Nov 28, 2016 – Dec 2, 2016	$12.18	$12.41	$11.42	$11.66	265,400
Dec 5, 2016 – Dec 9, 2016	$11.77	$12.65	$11.58	$12.64	423,900
Dec 12, 2016 – Dec 16, 2016	$12.51	$13.34	$12.48	$13.32	980,600
Dec 19, 2016 – Dec 23, 2016	$13.25	$13.55	$13.03	$13.55	380,600
Dec 26, 2016 – Dec 30, 2016	$13.46	$13.84	$13.24	$13.34	182,500
Jan 2, 2017 – Jan 6, 2017	$13.58	$13.68	$12.88	$12.91	397,000
Jan 9, 2017 – Jan 13, 2017	$12.85	$13.17	$12.62	$13.08	397,000
Jan 16, 2017 – Jan 20, 2017	$13.00	$13.18	$12.53	$12.60	155,100
Jan 23, 2017 – Jan 27, 2017	$12.60	$13.02	$12.47	$12.85	199,700
Jan 30, 2017 – Feb 3, 2017	$12.71	$12.95	$12.17	$12.87	253,200
Feb 6, 2017 – Feb 10, 2017	$12.88	$12.88	$12.13	$12.65	341,600
Feb 13, 2017 – Feb 17, 2017	$12.66	$15.44	$12.55	$15.08	1,194,300
Feb 20, 2017 – Feb 24, 2017	$15.24	$16.22	$15.19	$16.03	1,603,900
Feb 27, 2017 – Mar 3, 2017	$16.37	$16.64	$15.79	$16.34	1,590,700
Mar 6, 2017 – Mar 10, 2017	$16.47	$16.61	$16.07	$16.19	845,200
Mar 13, 2017 – Mar 17, 2017	$16.15	$17.17	$16.15	$17.04	1,067,500
Mar 20, 2017 – Mar 24, 2017	$16.85	$16.99	$15.92	$16.60	1,806,100
Mar 27, 2017 – Mar 31, 2017	$16.76	$17.82	$16.73	$17.78	1,528,000
Apr 3, 2017 – Apr 7, 2017	$17.78	$17.98	$17.02	$17.33	889,100
Apr 10, 2017 – Apr 13, 2017	$17.49	$17.84	$17.20	$17.28	640,700
Apr 17, 2017 – Apr 21, 2017	$17.17	$18.34	$17.00	$18.22	871,200
Apr 24, 2017 – Apr 28, 2017	$18.49	$20.84	$17.48	$18.04	2,654,700
May 1, 2017 – May 5, 2017	$18.20	$20.09	$18.11	$18.30	2,152,200
May 8, 2017 – May 12, 2017	$18.10	$18.56	$17.69	$17.97	1,222,300
May 15, 2017 – May 19, 2017	$17.95	$18.37	$17.00	$17.38	1,073,900
May 22, 2017 – May 26, 2017	$17.33	$17.72	$17.15	$17.53	859,900
May 29, 2017 – Jun 2, 2017	$17.29	$18.63	$17.21	$18.38	1,297,700
Jun 5, 2017 – Jun 9, 2017	$18.39	$19.06	$17.93	$18.28	1,094,100
Jun 12, 2017 – Jun 16, 2017	$18.00	$18.01	$16.11	$16.78	1,222,100
Jun 19, 2017 – Jun 23, 2017	$16.96	$17.08	$15.75	$16.18	1,368,400
Jun 26, 2017 – Jun 30, 2017	$16.18	$16.39	$15.15	$15.21	1,060,200
Jul 3, 2017 – Jul 7, 2017	$15.23	$15.74	$15.02	$15.64	758,000
Jul 10, 2017 – Jul 14, 2017	$15.50	$17.87	$15.50	$17.40	1,732,900
Jul 17, 2017 – Jul 21, 2017	$17.53	$19.50	$17.32	$18.63	2,222,300
Jul 24, 2017 – Jul 28, 2017	$18.67	$19.58	$18.13	$18.54	1,325,700
Jul 31, 2017 – Aug 4, 2017	$18.63	$19.01	$16.61	$17.05	2,216,100
Aug 7, 2017 – Aug 11, 2017	$17.05	$17.40	$16.66	$16.84	861,000
Aug 14, 2017 – Aug 18, 2017	$16.83	$17.59	$16.53	$17.04	854,600
Aug 21, 2017 – Aug 25, 2017	$16.96	$17.30	$16.69	$16.99	645,500
Aug 28, 2017 – Sep 1, 2017	$17.03	$18.66	$16.87	$18.13	1,167,100
Sep 4, 2017 – Sep 8, 2017	$18.40	$18.70	$17.75	$17.80	825,800
Sep 11, 2017 – Sep 15, 2017	$18.08	$19.53	$17.99	$19.42	1,149,900
Sep 18, 2017 – Sep 22, 2017	$20.84	$22.81	$20.70	$22.00	2,739,000
Sep 25, 2017 – Sep 29, 2017	$22.00	$23.15	$21.33	$23.11	1,719,000
Oct 2, 2017 – Oct 6, 2017	$23.23	$23.96	$22.65	$23.08	1,412,200
Oct 9, 2017 – Oct 13, 2017	$22.86	$23.84	$22.65	$23.75	1,012,000
Oct 16, 2017 – Oct 20, 2017	$23.99	$24.22	$22.95	$23.81	927,300
Oct 23, 2017 – Oct 27, 2017	$23.76	$24.56	$23.41	$24.39	907,500
Oct 30, 2017 – Nov 3, 2017	$24.33	$25.37	$19.68	$23.67	1,758,700
Nov 6, 2017 – Nov 10, 2017	$23.49	$24.62	$23.45	$24.08	1,494,000
Nov 13, 2017 – Nov 17, 2017	$23.80	$24.29	$23.01	$24.04	773,300
Nov 20, 2017 – Nov 24, 2017	$24.20	$24.83	$23.94	$24.37	975,800
Nov 27, 2017 – Dec 1, 2017	$24.29	$24.36	$20.84	$21.37	1,802,100
Dec 4, 2017 – Dec 8, 2017	$21.61	$21.97	$20.58	$21.40	1,353,000
Dec 11, 2017 – Dec 15, 2017	$21.45	$22.22	$20.85	$22.10	1,999,100
Dec 18, 2017 – Dec 22, 2017	$22.41	$22.80	$21.53	$21.70	798,500
Dec 25, 2017 – Dec 29, 2017	$21.53	$21.79	$21.18	$21.33	670,300
Jan 1, 2018 – Jan 5, 2018	$21.54	$22.60	$21.33	$22.59	797,800
Jan 8, 2018 – Jan 12, 2018	$22.54	$23.02	$21.85	$22.38	819,900
Jan 15, 2018 – Jan 19, 2018	$22.54	$24.43	$22.31	$24.06	718,900
Jan 22, 2018 – Jan 26, 2018	$23.96	$23.96	$22.25	$23.33	790,500
Jan 29, 2018 – Feb 2, 2018	$23.23	$23.29	$21.11	$21.33	1,093,700
Feb 5, 2018 – Feb 9, 2018	$21.03	$21.65	$19.57	$20.46	1,197,400
Feb 12, 2018 – Feb 16, 2018	$20.57	$22.64	$18.07	$18.76	2,686,600
Feb 19, 2018 – Feb 23, 2018	$18.55	$19.33	$18.54	$19.04	1,342,300
Feb 26, 2018 – Mar 2, 2018	$19.11	$19.91	$18.92	$19.56	1,342,100
Mar 5, 2018 – Mar 9, 2018	$19.63	$21.78	$19.45	$21.70	1,109,600
Mar 12, 2018 – Mar 16, 2018	$21.80	$22.40	$21.28	$22.08	985,700
Mar 19, 2018 – Mar 23, 2018	$22.02	$24.25	$21.59	$22.88	1,436,700
Mar 26, 2018 – Mar 29, 2018	$23.34	$24.19	$21.64	$22.23	1,030,400
Apr 2, 2018 – Apr 6, 2018	$22.14	$22.85	$21.44	$21.84	819,400
Apr 9, 2018 – Apr 13, 2018	$22.03	$23.00	$21.76	$22.81	602,100
Apr 16, 2018 – Apr 20, 2018	$22.97	$23.33	$21.52	$21.75	999,800
Apr 23, 2018 – Apr 27, 2018	$21.83	$22.19	$20.69	$21.04	834,400
Apr 30, 2018 – May 4, 2018	$21.11	$22.13	$20.71	$22.03	807,100
May 7, 2018 – May 11, 2018	$22.04	$23.79	$19.70	$23.03	4,055,300
May 14, 2018 – May 18, 2018	$23.15	$23.36	$21.60	$22.16	1,715,500
May 21, 2018 – May 25, 2018	$22.22	$23.99	$22.22	$23.63	1,752,400
May 28, 2018 – Jun 1, 2018	$23.20	$24.04	$23.10	$23.84	1,057,200
Jun 4, 2018 – Jun 8, 2018	$24.12	$25.30	$23.68	$24.34	1,707,800
Jun 11, 2018 – Jun 15, 2018	$24.32	$24.79	$23.72	$24.64	1,330,800
Jun 18, 2018 – Jun 22, 2018	$24.55	$25.29	$23.78	$24.60	1,416,500
Jun 25, 2018 – Jun 29, 2018	$24.43	$24.43	$22.67	$23.95	1,825,700
Jul 2, 2018 – Jul 6, 2018	$23.80	$24.60	$23.21	$24.56	897,700
Jul 9, 2018 – Jul 13, 2018	$24.80	$26.05	$23.91	$24.66	1,428,900
Jul 16, 2018 – Jul 20, 2018	$24.63	$25.80	$24.48	$25.43	1,106,700
Jul 23, 2018 – Jul 27, 2018	$25.36	$25.36	$23.91	$24.95	1,001,900
Jul 30, 2018 – Aug 3, 2018	$24.95	$25.85	$23.98	$25.69	1,197,800
Aug 6, 2018 – Aug 10, 2018	$25.55	$27.13	$25.24	$25.57	1,164,300
Aug 13, 2018 – Aug 17, 2018	$25.61	$27.19	$24.58	$25.14	947,500
Aug 20, 2018 – Aug 24, 2018	$25.16	$25.60	$24.72	$25.53	870,200
Aug 27, 2018 – Aug 31, 2018	$25.66	$26.42	$24.97	$25.83	1,003,000
Sep 3, 2018 – Sep 7, 2018	$25.72	$26.08	$23.42	$23.49	805,200
Sep 10, 2018 – Sep 14, 2018	$23.58	$23.67	$21.59	$22.13	1,040,200
Sep 17, 2018 – Sep 21, 2018	$21.99	$22.07	$20.29	$21.30	1,236,900
Sep 24, 2018 – Sep 28, 2018	$21.56	$24.68	$21.34	$24.58	2,439,000
Oct 1, 2018 – Oct 5, 2018	$24.74	$25.10	$22.03	$22.20	5,370,100
Oct 8, 2018 – Oct 12, 2018	$22.13	$22.79	$20.22	$20.60	2,095,200
Oct 15, 2018 – Oct 19, 2018	$20.59	$21.79	$20.40	$20.46	1,609,000
Oct 22, 2018 – Oct 26, 2018	$20.52	$20.66	$18.34	$18.92	1,747,400
Oct 29, 2018 – Nov 2, 2018	$18.96	$21.66	$18.59	$21.55	1,897,000
Nov 5, 2018 – Nov 9, 2018	$21.36	$21.66	$17.24	$18.47	3,892,800
Nov 12, 2018 – Nov 16, 2018	$18.23	$18.45	$16.66	$17.54	2,801,200
Nov 19, 2018 – Nov 23, 2018	$17.44	$17.82	$16.38	$17.48	1,369,900
Nov 26, 2018 – Nov 30, 2018	$17.76	$19.28	$17.49	$19.26	1,786,500
Dec 3, 2018 – Dec 7, 2018	$19.70	$19.70	$16.35	$16.49	2,018,000
Dec 10, 2018 – Dec 14, 2018	$16.48	$17.62	$16.24	$16.36	1,168,700
Dec 17, 2018 – Dec 21, 2018	$16.36	$16.67	$13.84	$14.42	2,722,500
Dec 24, 2018 – Dec 28, 2018	$14.31	$15.84	$13.93	$15.54	1,604,800
Dec 31, 2018 – Jan 4, 2019	$15.56	$16.32	$15.30	$16.21	1,070,800
Jan 7, 2019 – Jan 11, 2019	$16.22	$17.46	$16.19	$17.18	1,323,100
Jan 14, 2019 – Jan 18, 2019	$16.91	$17.80	$16.71	$17.45	1,099,600
Jan 21, 2019 – Jan 25, 2019	$17.43	$17.69	$15.71	$17.38	1,282,300
Jan 28, 2019 – Feb 1, 2019	$16.91	$17.86	$16.91	$17.37	995,200
Feb 4, 2019 – Feb 8, 2019	$17.42	$18.10	$15.54	$17.42	1,028,200
Feb 11, 2019 – Feb 15, 2019	$17.43	$18.48	$17.15	$18.32	808,200
Feb 18, 2019 – Feb 22, 2019	$18.30	$18.67	$18.07	$18.36	835,100
Feb 25, 2019 – Mar 1, 2019	$18.60	$18.94	$17.39	$17.71	938,500
Mar 4, 2019 – Mar 8, 2019	$17.75	$17.94	$16.52	$16.86	664,600
Mar 11, 2019 – Mar 15, 2019	$16.91	$17.56	$14.96	$15.01	2,439,800
Mar 18, 2019 – Mar 22, 2019	$14.93	$15.22	$14.34	$14.49	2,307,800
Mar 25, 2019 – Mar 29, 2019	$14.47	$14.76	$13.99	$14.54	1,863,700
Apr 1, 2019 – Apr 5, 2019	$14.78	$15.62	$14.75	$14.85	1,896,600
Apr 8, 2019 – Apr 12, 2019	$14.82	$15.19	$14.51	$14.61	1,475,100
Apr 15, 2019 – Apr 18, 2019	$14.63	$15.18	$14.38	$14.62	1,002,000
Apr 22, 2019 – Apr 26, 2019	$14.59	$15.00	$13.89	$14.51	1,663,400
Apr 29, 2019 – May 3, 2019	$14.52	$15.23	$14.32	$15.20	2,099,700
May 6, 2019 – May 10, 2019	$14.67	$19.77	$14.42	$17.45	4,425,000
May 13, 2019 – May 17, 2019	$16.96	$17.04	$15.40	$15.49	1,697,300
May 20, 2019 – May 24, 2019	$15.13	$15.32	$14.09	$14.50	1,131,000
May 27, 2019 – May 31, 2019	$14.60	$14.77	$13.90	$14.34	1,153,000
Jun 3, 2019 – Jun 7, 2019	$14.43	$16.42	$14.32	$16.28	1,990,200
Jun 10, 2019 – Jun 14, 2019	$16.36	$17.41	$15.49	$15.53	1,094,900
Jun 17, 2019 – Jun 21, 2019	$15.58	$16.41	$15.35	$15.60	998,800
Jun 24, 2019 – Jun 28, 2019	$15.60	$15.83	$14.86	$15.27	1,573,100
Jul 1, 2019 – Jul 5, 2019	$15.74	$16.04	$14.86	$15.13	1,122,200
Jul 8, 2019 – Jul 12, 2019	$14.91	$15.02	$13.71	$14.43	2,029,800
Jul 15, 2019 – Jul 19, 2019	$14.47	$14.58	$13.77	$13.88	1,517,000
Jul 22, 2019 – Jul 26, 2019	$14.01	$16.15	$14.01	$15.54	2,262,000
Jul 29, 2019 – Aug 2, 2019	$15.51	$15.77	$14.62	$14.76	1,769,200
Aug 5, 2019 – Aug 9, 2019	$14.40	$14.47	$12.28	$12.94	3,795,900
Aug 12, 2019 – Aug 16, 2019	$12.94	$13.40	$12.26	$12.58	1,787,000
Aug 19, 2019 – Aug 23, 2019	$12.78	$12.99	$11.82	$12.02	1,764,800
Aug 26, 2019 – Aug 30, 2019	$12.27	$12.37	$11.30	$11.85	1,196,200
Sep 2, 2019 – Sep 6, 2019	$11.67	$13.25	$11.48	$13.07	1,521,200
Sep 9, 2019 – Sep 13, 2019	$13.08	$14.47	$13.06	$14.30	2,423,400
Sep 16, 2019 – Sep 20, 2019	$14.11	$14.28	$13.72	$13.84	1,524,100
Sep 23, 2019 – Sep 27, 2019	$13.82	$14.40	$13.23	$13.31	1,771,300
Sep 30, 2019 – Oct 4, 2019	$13.40	$13.95	$12.74	$13.86	2,315,200
Oct 7, 2019 – Oct 11, 2019	$13.84	$14.51	$13.41	$14.19	1,736,100
Oct 14, 2019 – Oct 18, 2019	$14.21	$15.37	$13.98	$14.95	1,097,100
Oct 21, 2019 – Oct 25, 2019	$15.19	$16.54	$14.98	$16.18	1,105,400
Oct 28, 2019 – Nov 1, 2019	$16.25	$17.45	$15.97	$17.35	1,557,700
Nov 4, 2019 – Nov 8, 2019	$18.89	$19.89	$17.84	$19.60	1,993,600
Nov 11, 2019 – Nov 15, 2019	$19.33	$20.39	$19.05	$19.78	1,835,300
Nov 18, 2019 – Nov 22, 2019	$19.81	$19.81	$17.07	$17.35	1,455,500
Nov 25, 2019 – Nov 29, 2019	$17.39	$18.55	$17.39	$17.69	635,600
Dec 2, 2019 – Dec 6, 2019	$17.72	$18.97	$17.13	$18.79	1,090,800
Dec 9, 2019 – Dec 13, 2019	$18.74	$20.67	$18.62	$20.36	1,142,600
Dec 16, 2019 – Dec 20, 2019	$20.45	$22.38	$20.45	$22.25	1,476,600
Dec 23, 2019 – Dec 27, 2019	$22.31	$22.83	$21.57	$22.24	1,052,900
Dec 30, 2019 – Jan 3, 2020	$22.35	$23.13	$21.75	$22.61	1,012,400
Jan 6, 2020 – Jan 10, 2020	$21.97	$23.62	$21.18	$23.20	1,124,700
Jan 13, 2020 – Jan 17, 2020	$23.35	$25.31	$23.18	$25.08	1,707,500
Jan 20, 2020 – Jan 24, 2020	$24.93	$25.82	$24.40	$24.83	1,298,500
Jan 27, 2020 – Jan 31, 2020	$24.00	$24.28	$22.22	$22.31	1,055,900
Feb 3, 2020 – Feb 7, 2020	$22.50	$24.83	$22.47	$23.42	950,500
Feb 10, 2020 – Feb 14, 2020	$23.38	$26.36	$20.94	$23.64	2,308,900
Feb 17, 2020 – Feb 21, 2020	$23.21	$23.62	$21.37	$21.66	925,200
Feb 24, 2020 – Feb 28, 2020	$20.64	$22.11	$19.52	$20.47	1,481,000
Mar 2, 2020 – Mar 6, 2020	$20.61	$21.32	$18.86	$19.51	951,700
Mar 9, 2020 – Mar 13, 2020	$18.04	$18.55	$12.80	$14.75	1,152,400
Mar 16, 2020 – Mar 20, 2020	$12.97	$13.95	$8.89	$10.46	2,263,300
Mar 23, 2020 – Mar 27, 2020	$10.54	$14.68	$10.23	$13.06	2,004,700
Mar 30, 2020 – Apr 3, 2020	$13.33	$13.77	$10.92	$11.24	2,340,600
Apr 6, 2020 – Apr 9, 2020	$11.82	$15.25	$11.82	$14.65	1,668,000
Apr 13, 2020 – Apr 17, 2020	$15.76	$16.82	$14.48	$15.90	1,356,300
Apr 20, 2020 – Apr 24, 2020	$15.99	$15.99	$13.77	$14.90	1,207,100
Apr 27, 2020 – May 1, 2020	$15.03	$18.31	$14.61	$15.20	1,399,500
May 4, 2020 – May 8, 2020	$15.01	$16.38	$13.01	$15.10	1,907,200
May 11, 2020 – May 15, 2020	$14.98	$14.98	$12.30	$13.12	1,578,800
May 18, 2020 – May 22, 2020	$13.51	$16.52	$13.51	$15.30	1,431,900
May 25, 2020 – May 29, 2020	$15.82	$16.49	$14.64	$15.06	1,427,500
Jun 1, 2020 – Jun 5, 2020	$15.01	$17.92	$14.99	$17.65	1,510,300
Jun 8, 2020 – Jun 12, 2020	$18.00	$18.00	$14.87	$15.62	993,700
Jun 15, 2020 – Jun 19, 2020	$15.10	$17.92	$14.87	$17.50	1,438,900
Jun 22, 2020 – Jun 26, 2020	$17.54	$17.74	$15.88	$16.05	1,099,600
Jun 29, 2020 – Jul 2, 2020	$16.24	$17.47	$16.04	$16.87	718,800
Jul 6, 2020 – Jul 10, 2020	$17.35	$17.40	$16.36	$16.83	682,100
Jul 13, 2020 – Jul 17, 2020	$17.11	$17.55	$16.18	$16.75	659,700
Jul 20, 2020 – Jul 24, 2020	$16.69	$18.27	$16.63	$18.05	1,235,900
Jul 27, 2020 – Jul 31, 2020	$18.26	$20.08	$18.14	$18.83	1,845,600
Aug 3, 2020 – Aug 7, 2020	$19.01	$19.23	$17.59	$17.91	1,040,600
Aug 10, 2020 – Aug 14, 2020	$18.03	$18.78	$17.70	$18.44	854,300
Aug 17, 2020 – Aug 21, 2020	$18.52	$19.03	$16.79	$16.93	1,074,900
Aug 24, 2020 – Aug 28, 2020	$17.12	$18.26	$16.81	$18.03	957,500
Aug 31, 2020 – Sep 4, 2020	$17.94	$19.49	$16.31	$16.71	2,433,900
Sep 7, 2020 – Sep 11, 2020	$16.13	$16.64	$15.73	$16.10	1,001,800
Sep 14, 2020 – Sep 18, 2020	$16.33	$17.67	$16.14	$17.56	1,210,300
Sep 21, 2020 – Sep 25, 2020	$17.11	$17.94	$16.41	$16.80	1,065,900
Sep 28, 2020 – Oct 2, 2020	$17.05	$18.71	$16.97	$18.12	1,044,800
Oct 5, 2020 – Oct 9, 2020	$18.31	$20.27	$17.65	$19.69	1,330,900
Oct 12, 2020 – Oct 16, 2020	$19.75	$20.21	$18.42	$19.13	831,100
Oct 19, 2020 – Oct 23, 2020	$19.31	$19.62	$18.43	$19.22	637,900
Oct 26, 2020 – Oct 30, 2020	$19.10	$22.40	$17.15	$21.73	1,885,600
Nov 2, 2020 – Nov 6, 2020	$22.09	$23.80	$21.80	$23.13	1,612,700
Nov 9, 2020 – Nov 13, 2020	$23.80	$27.34	$23.19	$25.77	1,828,700
Nov 16, 2020 – Nov 20, 2020	$26.90	$28.86	$26.49	$27.38	1,985,200
Nov 23, 2020 – Nov 27, 2020	$27.68	$28.15	$26.52	$28.05	715,500
Nov 30, 2020 – Dec 4, 2020	$28.58	$38.73	$28.10	$38.49	4,759,700
Dec 7, 2020 – Dec 11, 2020	$38.13	$38.88	$35.07	$37.08	2,829,100
Dec 14, 2020 – Dec 18, 2020	$37.64	$40.35	$35.22	$38.10	3,913,900
Dec 21, 2020 – Dec 24, 2020	$38.00	$41.00	$36.21	$38.75	1,711,600
Dec 28, 2020 – Dec 31, 2020	$39.29	$39.80	$36.06	$38.18	1,535,800
Jan 4, 2021 – Jan 8, 2021	$38.51	$43.43	$37.60	$42.00	3,865,200
Jan 11, 2021 – Jan 15, 2021	$41.77	$46.94	$41.20	$45.22	2,624,400
Jan 18, 2021 – Jan 22, 2021	$45.68	$49.37	$45.52	$48.36	2,016,200
Jan 25, 2021 – Jan 29, 2021	$48.90	$49.63	$39.88	$40.68	3,210,400
Feb 1, 2021 – Feb 5, 2021	$41.22	$45.53	$40.44	$45.11	2,014,500
Feb 8, 2021 – Feb 12, 2021	$45.98	$51.86	$45.60	$50.55	2,756,400
Feb 15, 2021 – Feb 19, 2021	$51.21	$51.75	$45.54	$46.57	1,844,600
Feb 22, 2021 – Feb 26, 2021	$46.18	$47.66	$40.20	$43.45	2,733,000
Mar 1, 2021 – Mar 5, 2021	$45.40	$46.84	$36.50	$40.18	10,942,700
Mar 8, 2021 – Mar 12, 2021	$40.90	$42.49	$37.72	$42.11	4,443,600
Mar 15, 2021 – Mar 19, 2021	$42.69	$47.19	$41.68	$43.96	3,804,000
Mar 22, 2021 – Mar 26, 2021	$44.75	$45.25	$37.49	$40.83	2,191,300
Mar 29, 2021 – Apr 1, 2021	$40.03	$46.06	$38.80	$46.00	1,841,500
Apr 5, 2021 – Apr 9, 2021	$46.98	$50.70	$45.78	$49.84	3,193,900
Apr 12, 2021 – Apr 16, 2021	$50.00	$50.00	$47.05	$48.66	2,690,900
Apr 19, 2021 – Apr 23, 2021	$47.97	$48.63	$41.21	$44.62	2,353,800
Apr 26, 2021 – Apr 30, 2021	$44.85	$47.00	$38.00	$40.01	4,768,600
May 3, 2021 – May 7, 2021	$40.23	$40.92	$36.25	$38.86	3,411,400
May 10, 2021 – May 14, 2021	$39.00	$39.11	$33.40	$36.47	3,178,800
May 17, 2021 – May 21, 2021	$35.64	$37.81	$34.68	$35.88	1,974,300
May 24, 2021 – May 28, 2021	$36.19	$37.70	$35.91	$37.22	2,001,800
May 31, 2021 – Jun 4, 2021	$38.08	$38.17	$36.10	$37.09	1,930,400
Jun 7, 2021 – Jun 11, 2021	$36.84	$37.03	$35.16	$36.25	1,851,800
Jun 14, 2021 – Jun 18, 2021	$36.35	$37.36	$34.10	$34.18	2,154,700
Jun 21, 2021 – Jun 25, 2021	$34.50	$36.15	$33.50	$34.75	4,672,000
Jun 28, 2021 – Jul 2, 2021	$35.11	$37.95	$34.97	$36.22	4,059,800
Jul 5, 2021 – Jul 9, 2021	$36.63	$36.69	$33.28	$35.72	2,028,100
Jul 12, 2021 – Jul 16, 2021	$35.94	$37.29	$32.90	$32.93	2,049,400
Jul 19, 2021 – Jul 23, 2021	$32.63	$37.49	$32.45	$37.33	2,892,500
Jul 26, 2021 – Jul 30, 2021	$37.43	$38.11	$33.54	$35.41	3,887,800
Aug 2, 2021 – Aug 6, 2021	$35.50	$36.63	$34.12	$34.90	2,086,400
Aug 9, 2021 – Aug 13, 2021	$35.00	$35.08	$30.36	$31.21	3,248,800
Aug 16, 2021 – Aug 20, 2021	$31.05	$31.65	$29.00	$29.99	2,124,400
Aug 23, 2021 – Aug 27, 2021	$30.15	$35.76	$29.91	$35.27	3,504,000
Aug 30, 2021 – Sep 3, 2021	$36.31	$37.15	$34.22	$35.57	3,140,600
Sep 6, 2021 – Sep 10, 2021	$35.62	$36.25	$33.51	$34.42	1,453,900
Sep 13, 2021 – Sep 17, 2021	$34.93	$35.00	$32.86	$33.45	1,935,600
Sep 20, 2021 – Sep 24, 2021	$32.50	$33.46	$31.35	$33.05	1,422,300
Sep 27, 2021 – Oct 1, 2021	$32.65	$33.85	$31.40	$31.96	1,769,100
Oct 4, 2021 – Oct 8, 2021	$31.88	$32.22	$30.56	$30.62	1,208,700
Oct 11, 2021 – Oct 15, 2021	$30.62	$31.48	$29.92	$30.69	1,360,700
Oct 18, 2021 – Oct 22, 2021	$30.58	$31.70	$30.42	$30.91	1,800,800
Oct 25, 2021 – Oct 29, 2021	$31.03	$33.08	$30.10	$32.04	3,546,200
Nov 1, 2021 – Nov 5, 2021	$32.31	$36.18	$32.04	$35.93	3,625,300
Nov 8, 2021 – Nov 12, 2021	$36.12	$37.13	$34.87	$36.26	2,313,000
Nov 15, 2021 – Nov 19, 2021	$37.42	$38.89	$36.52	$36.81	2,853,000
Nov 22, 2021 – Nov 26, 2021	$37.01	$37.83	$33.34	$33.72	1,665,100
Nov 29, 2021 – Dec 3, 2021	$34.46	$34.63	$31.47	$31.86	2,906,300
Dec 6, 2021 – Dec 10, 2021	$32.00	$36.16	$31.00	$35.63	1,952,600
Dec 13, 2021 – Dec 17, 2021	$35.71	$39.85	$33.86	$36.21	4,868,300
Dec 20, 2021 – Dec 23, 2021	$35.09	$38.50	$35.00	$38.01	1,473,400
Dec 27, 2021 – Dec 31, 2021	$38.10	$38.62	$37.24	$38.09	1,407,500
Jan 3, 2022 – Jan 7, 2022	$38.50	$39.86	$35.89	$35.92	1,818,800
Jan 10, 2022 – Jan 14, 2022	$35.33	$37.75	$33.67	$36.35	1,658,300
Jan 17, 2022 – Jan 21, 2022	$35.57	$35.91	$31.27	$31.65	1,533,700
Jan 24, 2022 – Jan 28, 2022	$30.76	$33.74	$29.33	$30.78	2,409,600
Jan 31, 2022 – Feb 4, 2022	$30.76	$33.30	$29.98	$31.14	1,859,800
Feb 7, 2022 – Feb 11, 2022	$31.67	$34.29	$30.10	$30.85	2,762,700
Feb 14, 2022 – Feb 18, 2022	$30.62	$33.10	$30.39	$31.91	2,367,100
Feb 21, 2022 – Feb 25, 2022	$31.30	$32.15	$28.87	$31.64	1,862,500
Feb 28, 2022 – Mar 4, 2022	$31.26	$31.45	$27.95	$28.09	2,259,700
Mar 7, 2022 – Mar 11, 2022	$28.25	$29.76	$25.89	$28.35	2,548,700
Mar 14, 2022 – Mar 18, 2022	$28.30	$32.22	$26.98	$32.13	1,983,900
Mar 21, 2022 – Mar 25, 2022	$32.02	$32.36	$30.14	$31.03	1,033,500
Mar 28, 2022 – Apr 1, 2022	$30.53	$31.78	$28.47	$28.69	1,601,600
Apr 4, 2022 – Apr 8, 2022	$28.80	$29.36	$26.31	$26.65	2,268,800
Apr 11, 2022 – Apr 14, 2022	$26.16	$26.77	$25.46	$25.47	1,126,200
Apr 18, 2022 – Apr 22, 2022	$25.25	$27.62	$25.16	$25.61	1,204,300
Apr 25, 2022 – Apr 29, 2022	$25.22	$28.39	$25.06	$26.56	1,888,800
May 2, 2022 – May 6, 2022	$26.66	$29.50	$26.24	$28.31	1,769,600
May 9, 2022 – May 13, 2022	$27.66	$28.26	$25.51	$28.04	1,334,400
May 16, 2022 – May 20, 2022	$27.65	$30.13	$26.88	$27.94	1,805,300
May 23, 2022 – May 27, 2022	$28.15	$30.60	$26.62	$30.54	1,714,200
May 30, 2022 – Jun 3, 2022	$30.48	$30.82	$29.25	$29.82	1,121,000
Jun 6, 2022 – Jun 10, 2022	$30.41	$30.67	$27.61	$28.00	1,109,600
Jun 13, 2022 – Jun 17, 2022	$26.74	$28.28	$25.38	$25.77	1,709,900
Jun 20, 2022 – Jun 24, 2022	$26.36	$28.16	$26.28	$27.82	2,247,600
Jun 27, 2022 – Jul 1, 2022	$28.15	$28.48	$24.38	$24.85	1,642,300
Jul 4, 2022 – Jul 8, 2022	$24.13	$26.38	$24.06	$26.38	1,309,300
Jul 11, 2022 – Jul 15, 2022	$25.86	$27.70	$25.46	$27.27	1,870,800
Jul 18, 2022 – Jul 22, 2022	$27.63	$29.31	$26.45	$28.56	1,237,900
Jul 25, 2022 – Jul 29, 2022	$28.43	$29.55	$27.78	$28.58	1,742,900
Aug 1, 2022 – Aug 5, 2022	$28.42	$31.50	$28.01	$30.48	1,687,100
Aug 8, 2022 – Aug 12, 2022	$30.38	$30.82	$26.61	$30.34	1,468,200
Aug 15, 2022 – Aug 19, 2022	$30.18	$30.50	$28.40	$29.09	999,200
Aug 22, 2022 – Aug 26, 2022	$28.31	$30.80	$27.93	$28.85	1,218,700
Aug 29, 2022 – Sep 2, 2022	$28.37	$29.12	$25.50	$26.69	2,091,700
Sep 5, 2022 – Sep 9, 2022	$26.67	$28.39	$26.12	$28.26	887,800
Sep 12, 2022 – Sep 16, 2022	$28.27	$28.50	$26.22	$27.33	1,355,200
Sep 19, 2022 – Sep 23, 2022	$26.71	$28.15	$25.45	$26.03	1,080,300
Sep 26, 2022 – Sep 30, 2022	$25.93	$26.60	$25.44	$25.78	1,160,100
Oct 3, 2022 – Oct 7, 2022	$26.06	$29.49	$26.06	$28.12	1,378,300
Oct 10, 2022 – Oct 14, 2022	$28.18	$28.18	$25.20	$26.34	1,352,100
Oct 17, 2022 – Oct 21, 2022	$26.91	$29.80	$26.30	$29.56	1,654,900
Oct 24, 2022 – Oct 28, 2022	$29.66	$34.24	$29.08	$33.66	2,379,800
Oct 31, 2022 – Nov 4, 2022	$33.69	$33.78	$29.96	$33.55	2,083,100
Nov 7, 2022 – Nov 11, 2022	$33.65	$37.66	$32.54	$36.92	1,848,700
Nov 14, 2022 – Nov 18, 2022	$36.36	$37.64	$35.04	$35.64	1,287,300
Nov 21, 2022 – Nov 25, 2022	$35.39	$36.08	$34.80	$35.21	765,100
Nov 28, 2022 – Dec 2, 2022	$34.75	$36.50	$33.72	$35.50	1,186,800
Dec 5, 2022 – Dec 9, 2022	$35.14	$35.72	$34.00	$34.74	745,400
Dec 12, 2022 – Dec 16, 2022	$34.64	$36.96	$33.35	$33.86	1,654,300
Dec 19, 2022 – Dec 23, 2022	$33.65	$33.65	$30.97	$31.57	830,500
Dec 26, 2022 – Dec 30, 2022	$31.47	$32.54	$30.85	$32.05	609,300
Jan 2, 2023 – Jan 6, 2023	$32.35	$34.03	$31.45	$33.84	634,800
Jan 9, 2023 – Jan 13, 2023	$34.42	$36.24	$34.30	$35.98	761,300
Jan 16, 2023 – Jan 20, 2023	$35.90	$36.39	$34.65	$35.41	517,700
Jan 23, 2023 – Jan 27, 2023	$35.58	$37.00	$35.45	$36.01	1,043,100
Jan 30, 2023 – Feb 3, 2023	$35.56	$38.40	$35.01	$37.46	1,237,900
Feb 6, 2023 – Feb 10, 2023	$37.11	$37.73	$35.70	$36.05	857,000
Feb 13, 2023 – Feb 17, 2023	$36.19	$37.07	$33.23	$35.37	1,081,500
Feb 20, 2023 – Feb 24, 2023	$35.07	$36.14	$34.07	$36.05	1,080,900
Feb 27, 2023 – Mar 3, 2023	$36.50	$38.37	$36.38	$37.76	1,309,700
Mar 6, 2023 – Mar 10, 2023	$37.73	$37.98	$35.68	$35.97	1,340,100
Mar 13, 2023 – Mar 17, 2023	$35.44	$37.95	$35.28	$37.22	1,695,900
Mar 20, 2023 – Mar 24, 2023	$37.31	$38.63	$36.17	$36.51	1,298,100
Mar 27, 2023 – Mar 31, 2023	$36.72	$38.42	$34.82	$38.39	968,800
Apr 3, 2023 – Apr 6, 2023	$38.00	$38.00	$34.91	$35.66	670,300
Apr 10, 2023 – Apr 14, 2023	$35.46	$37.34	$35.25	$36.04	844,700
Apr 17, 2023 – Apr 21, 2023	$35.73	$36.32	$34.51	$35.45	773,400
Apr 24, 2023 – Apr 28, 2023	$35.34	$35.40	$32.36	$33.84	860,100
May 1, 2023 – May 5, 2023	$33.84	$34.60	$32.94	$34.46	861,100
May 8, 2023 – May 12, 2023	$34.26	$34.74	$32.77	$34.51	856,600
May 15, 2023 – May 19, 2023	$34.53	$37.98	$34.41	$37.04	847,300
May 22, 2023 – May 26, 2023	$36.96	$39.05	$36.12	$38.53	1,347,200
May 29, 2023 – Jun 2, 2023	$39.17	$39.73	$37.31	$38.49	1,539,100
Jun 5, 2023 – Jun 9, 2023	$38.08	$39.57	$36.51	$38.33	1,276,800
Jun 12, 2023 – Jun 16, 2023	$38.67	$40.88	$38.32	$40.77	1,902,500
Jun 19, 2023 – Jun 23, 2023	$40.90	$41.00	$39.22	$39.46	1,248,600
Jun 26, 2023 – Jun 30, 2023	$39.74	$42.09	$39.22	$41.56	1,057,100
Jul 3, 2023 – Jul 7, 2023	$41.47	$41.81	$38.28	$38.32	875,600
Jul 10, 2023 – Jul 14, 2023	$38.40	$40.17	$36.95	$39.63	1,403,200
Jul 17, 2023 – Jul 21, 2023	$41.43	$41.65	$39.39	$40.13	1,176,200
Jul 24, 2023 – Jul 28, 2023	$40.00	$42.60	$39.60	$42.50	815,800
Jul 31, 2023 – Aug 4, 2023	$42.44	$43.99	$38.55	$39.75	2,109,700
Aug 7, 2023 – Aug 11, 2023	$39.83	$40.85	$37.24	$37.27	1,126,000
Aug 14, 2023 – Aug 18, 2023	$37.13	$37.58	$35.18	$35.37	1,407,000
Aug 21, 2023 – Aug 25, 2023	$35.37	$36.45	$35.10	$35.70	2,192,100
Aug 28, 2023 – Sep 1, 2023	$36.07	$37.95	$35.60	$37.72	1,728,300
Sep 4, 2023 – Sep 8, 2023	$37.34	$37.60	$34.93	$35.26	1,392,900
Sep 11, 2023 – Sep 15, 2023	$35.57	$35.57	$34.21	$34.83	1,792,400
Sep 18, 2023 – Sep 22, 2023	$34.64	$35.30	$34.06	$34.22	996,300
Sep 25, 2023 – Sep 29, 2023	$34.00	$35.04	$33.51	$34.44	1,277,300
Oct 2, 2023 – Oct 6, 2023	$34.77	$35.41	$33.67	$34.93	1,146,300
Oct 9, 2023 – Oct 13, 2023	$34.79	$36.50	$34.44	$34.69	1,023,600
Oct 16, 2023 – Oct 20, 2023	$34.91	$35.76	$32.75	$32.76	1,367,100
Oct 23, 2023 – Oct 27, 2023	$32.55	$32.73	$30.39	$30.55	1,373,500
Oct 30, 2023 – Nov 3, 2023	$30.76	$31.69	$29.07	$31.33	1,325,600
Nov 6, 2023 – Nov 10, 2023	$31.33	$32.06	$30.25	$31.20	1,116,400
Nov 13, 2023 – Nov 17, 2023	$31.03	$33.41	$30.63	$32.66	996,800
Nov 20, 2023 – Nov 24, 2023	$32.64	$33.49	$32.20	$32.67	750,000
Nov 27, 2023 – Dec 1, 2023	$32.59	$33.34	$31.22	$32.32	1,729,100
Dec 4, 2023 – Dec 8, 2023	$31.92	$33.20	$31.42	$32.91	1,234,800
Dec 11, 2023 – Dec 15, 2023	$32.97	$36.41	$32.96	$34.44	2,058,300
Dec 18, 2023 – Dec 22, 2023	$34.65	$35.91	$33.88	$35.64	1,135,800
Dec 25, 2023 – Dec 29, 2023	$35.82	$36.51	$35.32	$35.39	631,700
Jan 1, 2024 – Jan 5, 2024	$35.00	$35.00	$32.64	$32.95	966,300
Jan 8, 2024 – Jan 12, 2024	$32.99	$33.99	$32.65	$32.99	881,600
Jan 15, 2024 – Jan 19, 2024	$32.69	$34.11	$31.31	$34.02	1,252,600
Jan 22, 2024 – Jan 26, 2024	$34.39	$35.47	$33.00	$33.03	1,022,600
Jan 29, 2024 – Feb 2, 2024	$32.59	$33.29	$31.61	$31.92	1,320,200
Feb 5, 2024 – Feb 9, 2024	$31.86	$34.46	$31.52	$34.36	899,100
Feb 12, 2024 – Feb 16, 2024	$34.46	$34.82	$32.44	$32.47	1,244,800
Feb 19, 2024 – Feb 23, 2024	$32.42	$32.48	$30.75	$31.88	1,375,400
Feb 26, 2024 – Mar 1, 2024	$31.80	$33.04	$31.41	$32.81	1,454,700
Mar 4, 2024 – Mar 8, 2024	$33.10	$33.45	$31.04	$31.95	1,243,100
Mar 11, 2024 – Mar 15, 2024	$31.66	$31.96	$30.72	$31.48	4,040,100
Mar 18, 2024 – Mar 22, 2024	$31.92	$32.04	$30.08	$30.76	1,583,100
Mar 25, 2024 – Mar 28, 2024	$30.50	$33.45	$30.43	$33.33	1,062,700
Apr 1, 2024 – Apr 5, 2024	$33.36	$33.68	$31.55	$32.12	1,230,900
Apr 8, 2024 – Apr 12, 2024	$32.29	$33.20	$31.20	$31.27	722,500
Apr 15, 2024 – Apr 19, 2024	$31.36	$31.62	$28.57	$28.78	1,343,000
Apr 22, 2024 – Apr 26, 2024	$29.14	$31.48	$28.66	$31.08	1,054,100
Apr 29, 2024 – May 3, 2024	$31.20	$31.40	$29.34	$29.60	1,597,700
May 6, 2024 – May 10, 2024	$29.64	$29.79	$28.79	$29.45	1,070,600
May 13, 2024 – May 17, 2024	$29.56	$30.13	$29.11	$29.55	953,200
May 20, 2024 – May 24, 2024	$29.58	$31.94	$29.04	$31.66	1,660,200
May 27, 2024 – May 31, 2024	$31.85	$32.43	$31.10	$32.24	1,571,200
Jun 3, 2024 – Jun 7, 2024	$32.94	$33.08	$31.03	$31.26	1,469,700
Jun 10, 2024 – Jun 14, 2024	$30.90	$32.79	$30.07	$31.35	1,358,000
Jun 17, 2024 – Jun 21, 2024	$31.31	$32.50	$30.78	$31.99	2,056,800
Jun 24, 2024 – Jun 28, 2024	$31.87	$33.18	$31.07	$33.10	1,963,800
Jul 1, 2024 – Jul 5, 2024	$33.00	$33.94	$31.94	$33.53	859,800
Jul 8, 2024 – Jul 12, 2024	$33.94	$36.60	$33.71	$35.24	1,674,200
Jul 15, 2024 – Jul 19, 2024	$34.50	$35.62	$31.61	$31.66	1,262,800
Jul 22, 2024 – Jul 26, 2024	$32.05	$33.71	$30.21	$31.34	1,356,600
Jul 29, 2024 – Aug 2, 2024	$31.95	$32.69	$26.25	$26.62	3,095,700
Aug 5, 2024 – Aug 9, 2024	$25.07	$26.03	$24.02	$24.70	2,896,300
Aug 12, 2024 – Aug 16, 2024	$24.82	$26.10	$23.93	$25.91	2,159,200
Aug 19, 2024 – Aug 23, 2024	$25.80	$27.16	$25.35	$26.87	1,283,000
Aug 26, 2024 – Aug 30, 2024	$26.89	$27.05	$25.46	$26.91	1,096,100
Sep 2, 2024 – Sep 6, 2024	$26.40	$26.45	$24.10	$24.18	1,633,800
Sep 9, 2024 – Sep 13, 2024	$24.39	$25.26	$22.80	$25.15	1,486,200
Sep 16, 2024 – Sep 20, 2024	$25.00	$25.85	$24.29	$24.79	1,920,000
Sep 23, 2024 – Sep 27, 2024	$24.97	$26.02	$23.99	$25.95	1,470,300
Sep 30, 2024 – Oct 4, 2024	$25.83	$26.25	$24.22	$24.68	976,600
Oct 7, 2024 – Oct 11, 2024	$24.39	$25.49	$23.77	$25.47	1,308,600
Oct 14, 2024 – Oct 18, 2024	$25.65	$26.25	$24.63	$25.33	1,657,100
Oct 21, 2024 – Oct 25, 2024	$25.15	$26.40	$24.25	$25.89	1,213,500
Oct 28, 2024 – Nov 1, 2024	$25.89	$28.75	$24.66	$27.35	2,207,300
Nov 4, 2024 – Nov 8, 2024	$27.17	$29.42	$26.35	$28.27	2,018,700
Nov 11, 2024 – Nov 15, 2024	$28.23	$28.27	$24.68	$24.99	1,449,300
Nov 18, 2024 – Nov 22, 2024	$24.95	$26.76	$24.90	$26.65	1,310,200
Nov 25, 2024 – Nov 29, 2024	$27.02	$27.40	$25.45	$26.40	880,600
Dec 2, 2024 – Dec 6, 2024	$26.43	$28.15	$25.94	$26.54	1,383,300
Dec 9, 2024 – Dec 13, 2024	$26.67	$28.03	$26.53	$27.16	1,351,300
Dec 16, 2024 – Dec 20, 2024	$27.12	$29.08	$24.76	$25.28	2,378,200
Dec 23, 2024 – Dec 27, 2024	$25.46	$27.65	$25.36	$26.83	724,700
Dec 30, 2024 – Jan 3, 2025	$26.40	$27.52	$25.72	$26.86	1,152,600
Jan 6, 2025 – Jan 10, 2025	$27.19	$28.03	$25.22	$25.39	1,105,400
Jan 13, 2025 – Jan 17, 2025	$23.84	$25.22	$23.15	$24.40	2,035,400
Jan 20, 2025 – Jan 24, 2025	$24.71	$25.43	$23.80	$23.95	1,447,900
Jan 27, 2025 – Jan 31, 2025	$23.22	$23.51	$21.60	$22.91	2,281,000
Feb 3, 2025 – Feb 7, 2025	$22.15	$23.64	$21.66	$21.72	1,573,200
Feb 10, 2025 – Feb 14, 2025	$21.88	$22.16	$19.52	$21.12	2,742,700
Feb 17, 2025 – Feb 21, 2025	$21.31	$22.00	$20.67	$21.03	1,616,000
Feb 24, 2025 – Feb 28, 2025	$21.07	$21.18	$18.76	$19.66	2,688,600
Mar 3, 2025 – Mar 7, 2025	$19.86	$20.10	$16.88	$17.18	4,705,500
Mar 10, 2025 – Mar 14, 2025	$16.88	$17.43	$15.61	$17.03	3,276,000
Mar 17, 2025 – Mar 21, 2025	$17.04	$17.43	$16.25	$16.56	2,407,300
Mar 24, 2025 – Mar 28, 2025	$16.92	$17.49	$15.01	$15.10	1,895,600
Mar 31, 2025 – Apr 4, 2025	$14.82	$15.47	$12.57	$13.38	3,874,700
Apr 7, 2025 – Apr 11, 2025	$12.92	$15.31	$12.80	$14.39	4,521,000
Apr 14, 2025 – Apr 17, 2025	$14.67	$14.80	$13.55	$14.06	1,778,900
Apr 21, 2025 – Apr 25, 2025	$13.72	$17.14	$13.66	$16.88	3,940,000
Apr 28, 2025 – May 2, 2025	$16.77	$17.26	$15.59	$16.69	2,464,600
May 5, 2025 – May 9, 2025	$16.50	$16.99	$15.34	$16.36	2,163,500
May 12, 2025 – May 16, 2025	$17.52	$18.51	$17.37	$17.77	2,078,000
May 19, 2025 – May 23, 2025	$17.46	$17.88	$16.46	$16.96	1,467,100
May 26, 2025 – May 30, 2025	$17.36	$18.28	$16.95	$17.07	2,241,000
Jun 2, 2025 – Jun 6, 2025	$17.00	$18.71	$16.95	$18.26	2,966,900
Jun 9, 2025 – Jun 13, 2025	$18.67	$19.67	$17.84	$17.86	1,845,400
Jun 16, 2025 – Jun 20, 2025	$18.18	$18.78	$17.71	$18.20	1,243,900
Jun 23, 2025 – Jun 27, 2025	$18.10	$19.97	$18.00	$19.38	1,580,500
Jun 30, 2025 – Jul 3, 2025	$19.50	$20.85	$18.92	$20.52	1,144,900
Jul 7, 2025 – Jul 11, 2025	$19.72	$20.95	$19.72	$20.27	1,237,600
Jul 14, 2025 – Jul 18, 2025	$20.02	$20.32	$18.93	$19.65	1,341,700
Jul 21, 2025 – Jul 25, 2025	$19.84	$20.39	$18.64	$19.05	1,481,000
Jul 28, 2025 – Aug 1, 2025	$19.39	$20.06	$17.80	$19.13	2,820,300
Aug 4, 2025 – Aug 8, 2025	$19.13	$19.87	$18.17	$19.39	2,228,900
Aug 11, 2025 – Aug 15, 2025	$19.44	$21.36	$18.92	$19.86	1,777,600
Aug 18, 2025 – Aug 22, 2025	$19.84	$20.79	$19.13	$20.48	1,165,700
Aug 25, 2025 – Aug 29, 2025	$20.50	$20.70	$19.51	$19.90	2,100,300
Sep 1, 2025 – Sep 5, 2025	$19.25	$20.74	$19.03	$20.34	2,613,800
Sep 8, 2025 – Sep 12, 2025	$20.56	$21.49	$20.20	$20.65	1,357,800
Sep 15, 2025 – Sep 19, 2025	$20.69	$23.60	$20.69	$22.52	2,168,200
Sep 22, 2025 – Sep 26, 2025	$22.56	$23.61	$19.00	$20.56	10,847,400
Sep 29, 2025 – Oct 3, 2025	$20.97	$21.09	$19.77	$20.18	5,572,800
Oct 6, 2025 – Oct 10, 2025	$20.56	$21.24	$18.67	$19.94	5,285,900
Oct 13, 2025 – Oct 17, 2025	$20.78	$22.94	$20.52	$21.72	4,577,000
Oct 20, 2025 – Oct 24, 2025	$22.06	$23.27	$21.21	$22.85	2,126,400
Oct 27, 2025 – Oct 31, 2025	$23.12	$25.06	$22.33	$23.79	7,439,200
Nov 3, 2025 – Nov 7, 2025	$23.77	$24.25	$22.43	$23.93	5,170,100
Nov 10, 2025 – Nov 14, 2025	$24.64	$25.01	$21.39	$22.09	3,253,000
Nov 17, 2025 – Nov 21, 2025	$21.87	$22.76	$21.10	$22.13	2,424,800
Nov 24, 2025 – Nov 28, 2025	$22.43	$24.40	$22.35	$24.32	1,872,600
Dec 1, 2025 – Dec 5, 2025	$23.84	$25.46	$23.80	$24.98	2,864,200
Dec 8, 2025 – Dec 12, 2025	$25.31	$25.63	$23.67	$23.88	2,069,900
Dec 15, 2025 – Dec 19, 2025	$24.04	$24.09	$22.80	$23.52	3,029,600
Dec 22, 2025 – Dec 26, 2025	$23.99	$23.99	$23.32	$23.49	802,600
Dec 29, 2025 – Jan 2, 2026	$23.26	$25.13	$23.17	$24.61	1,265,200
Jan 5, 2026 – Jan 9, 2026	$25.15	$27.16	$24.82	$26.86	4,188,900
Jan 12, 2026 – Jan 16, 2026	$26.68	$30.56	$26.46	$28.25	4,624,700
Jan 19, 2026 – Jan 23, 2026	$27.42	$30.65	$27.37	$28.23	3,319,200
Jan 26, 2026 – Jan 30, 2026	$28.88	$29.79	$28.35	$28.54	3,329,000
Feb 2, 2026 – Feb 6, 2026	$28.00	$31.00	$27.44	$30.85	4,434,700
Feb 9, 2026 – Feb 13, 2026	$30.82	$34.96	$28.25	$30.60	8,304,600
Feb 16, 2026 – Feb 20, 2026	$30.05	$31.91	$29.05	$31.56	4,376,000
Feb 23, 2026 – Feb 27, 2026	$31.23	$31.70	$29.55	$30.20	3,251,000
Mar 2, 2026 – Mar 6, 2026	$29.34	$31.16	$27.14	$27.66	2,764,600
Mar 9, 2026 – Mar 13, 2026	$26.92	$29.28	$26.63	$27.25	2,375,500
Mar 16, 2026 – Mar 20, 2026	$28.57	$31.12	$27.95	$29.52	4,148,700
Mar 23, 2026 – Mar 27, 2026	$30.56	$32.50	$29.47	$29.98	2,832,300
Mar 30, 2026 – Apr 2, 2026	$30.50	$32.87	$28.14	$32.14	2,121,000
Apr 6, 2026 – Apr 10, 2026	$32.39	$37.93	$31.93	$37.34	4,048,200
Apr 13, 2026 – Apr 17, 2026	$36.50	$42.17	$36.50	$41.26	4,258,900
Apr 20, 2026 – Apr 24, 2026	$41.33	$47.58	$41.08	$46.93	8,997,100
Apr 27, 2026 – May 1, 2026	$47.26	$49.34	$43.32	$45.59	10,583,500
May 4, 2026 – May 8, 2026	$46.20	$50.68	$45.23	$49.54	6,515,100
May 11, 2026 – May 15, 2026	$50.46	$52.43	$46.00	$47.14	5,730,600
May 18, 2026 – May 22, 2026	$47.65	$47.94	$41.55	$46.53	5,858,100
May 25, 2026 – May 29, 2026	$47.85	$55.20	$46.82	$52.75	8,744,800
Jun 1, 2026 – Jun 5, 2026	$51.59	$58.47	$49.38	$49.81	10,261,000
Jun 8, 2026 – Jun 12, 2026	$52.22	$61.80	$51.11	$61.33	7,261,200
Jun 15, 2026 – Jun 18, 2026	$63.88	$70.47	$62.13	$69.40	6,278,700
Jun 22, 2026 – Jun 26, 2026	$70.41	$70.92	$62.00	$64.08	8,103,400
Jun 29, 2026 – Jul 2, 2026	$62.91	$74.60	$57.38	$59.27	6,127,000
Jul 6, 2026 – Jul 10, 2026	$60.81	$63.08	$49.65	$56.17	7,299,700
Jul 13, 2026 – Jul 17, 2026	$53.78	$58.68	$46.05	$51.19	4,706,800
Jul 20, 2026 – Jul 24, 2026	$52.77	$56.38	$50.18	$50.70	2,461,100
Jul 27, 2026 – Jul 31, 2026	$50.55	$57.88	$39.20	$47.99	9,255,900
Aug 3, 2026 – Aug 7, 2026	$46.55	$54.19	$45.54	$52.88	4,297,600
Aug 10, 2026 – Aug 14, 2026	$53.99	$59.88	$49.41	$59.30	4,960,100
Aug 17, 2026 – Aug 21, 2026	$61.90	$63.53	$52.42	$54.37	5,500,900
Aug 24, 2026 – Aug 28, 2026	$52.57	$53.66	$47.82	$48.00	3,636,900
Aug 31, 2026 – Sep 4, 2026	$48.20	$50.83	$43.27	$50.72	4,798,000
Sep 7, 2026 – Sep 11, 2026	$51.24	$58.71	$50.96	$57.08	4,083,600
Sep 14, 2026 – Sep 18, 2026	$52.23	$57.97	$48.14	$57.75	5,982,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Cohu, Inc. (COHU) 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 Cohu, Inc.

Cohu, Inc. stands as a prominent global provider of advanced semiconductor test equipment and comprehensive associated services. Operating through its various subsidiaries, the company extends its reach across key international markets including China, the United States, Taiwan, Malaysia, and the Philippines. Its diverse product portfolio caters to semiconductor and electronics manufacturers, as well as test subcontractors, encompassing crucial equipment such as automated test equipment (ATE) for both wafer-level and device package testing, and a wide array of test and inspection handlers. These handlers include specialized pick-and-place, turret, gravity, strip, and advanced micro-electromechanical system (MEMS) and thermal sub-systems. Cohu also offers vital interface components like test contactors, probe heads, and pins. Beyond hardware, Cohu delivers extensive post-sales support, including spare parts and kits, robust parts and labor warranties for its systems and instruments, and essential training for system maintenance and operation. The company further provides application and data management software, alongside expert consulting services related to its product offerings. A significant technological offering is the DI-Core data analytics product suite. This sophisticated software is engineered to optimize the performance of Cohu equipment, facilitating real-time online monitoring and precise process control. Cohu distributes its solutions through a combination of its direct sales force and a network of independent sales representatives. Established in 1947, the company originally operated as Cohu Electronics, Inc. before adopting its current name, Cohu, Inc., in 1972. Its corporate headquarters are located in Poway, California.

CEO: Luis Antonio Müller
Employees: 2.78K
Beta: 1.59

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 Cohu, Inc.

Peer comparison