US · CPF

Central Pacific Financial Corp.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Regional
Headquarters: Honolulu, HI, US
Website: cpb.bank

Price · as of 2026-09-18

$37.64

Market cap 980.1M

Price history

Weekly OHLC price history for CPF, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$141.85	$144.96	$139.36	$139.36	1,030
Jan 10, 2000 – Jan 14, 2000	$140.61	$141.85	$131.90	$131.90	1,530
Jan 17, 2000 – Jan 21, 2000	$131.90	$135.01	$130.34	$130.34	1,620
Jan 24, 2000 – Jan 28, 2000	$131.27	$131.27	$114.48	$120.08	2,630
Jan 31, 2000 – Feb 4, 2000	$123.03	$131.90	$122.88	$129.41	4,880
Feb 7, 2000 – Feb 11, 2000	$131.90	$133.14	$120.08	$120.08	5,680
Feb 14, 2000 – Feb 18, 2000	$122.56	$122.56	$120.08	$120.08	1,740
Feb 21, 2000 – Feb 25, 2000	$119.45	$119.76	$109.50	$109.50	1,730
Feb 28, 2000 – Mar 3, 2000	$119.45	$119.45	$109.50	$119.45	2,170
Mar 6, 2000 – Mar 10, 2000	$114.48	$122.56	$113.23	$121.32	1,850
Mar 13, 2000 – Mar 17, 2000	$115.72	$136.87	$113.85	$130.65	3,850
Mar 20, 2000 – Mar 24, 2000	$136.87	$136.87	$118.83	$118.83	4,160
Mar 27, 2000 – Mar 31, 2000	$119.45	$122.09	$118.83	$121.46	1,810
Apr 3, 2000 – Apr 7, 2000	$119.58	$125.22	$119.27	$119.27	870
Apr 10, 2000 – Apr 14, 2000	$119.27	$125.22	$105.18	$118.33	2,070
Apr 17, 2000 – Apr 20, 2000	$117.70	$125.22	$113.32	$122.71	2,400
Apr 24, 2000 – Apr 28, 2000	$123.97	$146.50	$117.70	$124.59	2,790
May 1, 2000 – May 5, 2000	$124.90	$125.84	$120.21	$120.21	370
May 8, 2000 – May 12, 2000	$120.21	$125.22	$116.45	$125.14	190
May 15, 2000 – May 19, 2000	$116.45	$125.22	$113.32	$118.33	3,470
May 22, 2000 – May 26, 2000	$112.70	$120.21	$112.70	$115.20	1,160
May 29, 2000 – Jun 2, 2000	$115.20	$120.21	$113.32	$115.20	870
Jun 5, 2000 – Jun 9, 2000	$115.20	$119.90	$106.43	$119.90	900
Jun 12, 2000 – Jun 16, 2000	$117.70	$122.71	$107.69	$110.19	4,780
Jun 19, 2000 – Jun 23, 2000	$110.19	$120.21	$103.93	$120.21	2,730
Jun 26, 2000 – Jun 30, 2000	$114.89	$131.08	$105.18	$126.03	6,310
Jul 3, 2000 – Jul 7, 2000	$128.56	$136.12	$127.30	$127.30	3,130
Jul 10, 2000 – Jul 14, 2000	$136.12	$136.12	$127.30	$130.45	1,280
Jul 17, 2000 – Jul 21, 2000	$129.82	$134.54	$127.30	$127.30	1,170
Jul 24, 2000 – Jul 28, 2000	$127.61	$127.93	$121.62	$121.62	1,270
Jul 31, 2000 – Aug 4, 2000	$125.40	$126.03	$123.51	$124.14	1,750
Aug 7, 2000 – Aug 11, 2000	$124.77	$126.66	$124.77	$126.66	1,270
Aug 14, 2000 – Aug 18, 2000	$127.30	$134.86	$126.03	$133.28	1,430
Aug 21, 2000 – Aug 25, 2000	$131.39	$133.28	$131.39	$132.97	1,310
Aug 28, 2000 – Sep 1, 2000	$132.97	$134.86	$129.19	$130.45	1,470
Sep 4, 2000 – Sep 8, 2000	$130.45	$130.45	$120.99	$125.40	2,610
Sep 11, 2000 – Sep 15, 2000	$125.40	$128.24	$125.40	$125.72	2,020
Sep 18, 2000 – Sep 22, 2000	$125.40	$126.98	$124.77	$126.98	990
Sep 25, 2000 – Sep 29, 2000	$126.03	$136.94	$124.77	$136.94	4,060
Oct 2, 2000 – Oct 6, 2000	$133.14	$133.14	$126.17	$126.80	980
Oct 9, 2000 – Oct 13, 2000	$126.17	$127.43	$124.90	$127.43	2,310
Oct 16, 2000 – Oct 20, 2000	$127.43	$129.97	$126.17	$129.02	1,240
Oct 23, 2000 – Oct 27, 2000	$129.97	$129.97	$123.63	$126.80	4,140
Oct 30, 2000 – Nov 3, 2000	$129.02	$139.48	$126.80	$132.19	6,010
Nov 6, 2000 – Nov 10, 2000	$130.60	$132.19	$126.80	$130.60	1,120
Nov 13, 2000 – Nov 17, 2000	$131.16	$137.58	$128.70	$128.70	2,790
Nov 20, 2000 – Nov 24, 2000	$128.70	$131.55	$128.70	$130.29	170
Nov 27, 2000 – Dec 1, 2000	$126.80	$129.02	$123.00	$126.48	1,730
Dec 4, 2000 – Dec 8, 2000	$126.80	$134.41	$123.15	$134.33	1,970
Dec 11, 2000 – Dec 15, 2000	$133.46	$136.94	$130.60	$130.60	1,520
Dec 18, 2000 – Dec 22, 2000	$132.19	$134.72	$126.80	$134.72	1,470
Dec 25, 2000 – Dec 29, 2000	$135.68	$144.44	$133.77	$142.21	3,850
Jan 1, 2001 – Jan 5, 2001	$140.30	$140.30	$134.88	$135.52	1,190
Jan 8, 2001 – Jan 12, 2001	$137.91	$137.91	$126.27	$128.18	2,450
Jan 15, 2001 – Jan 19, 2001	$128.50	$153.05	$128.50	$142.21	4,450
Jan 22, 2001 – Jan 26, 2001	$142.21	$143.49	$139.02	$142.21	1,370
Jan 29, 2001 – Feb 2, 2001	$141.26	$146.68	$131.05	$140.62	2,970
Feb 5, 2001 – Feb 9, 2001	$140.62	$144.44	$137.43	$143.17	400
Feb 12, 2001 – Feb 16, 2001	$142.21	$147.95	$137.75	$137.75	1,640
Feb 19, 2001 – Feb 23, 2001	$137.75	$137.75	$130.10	$134.56	3,980
Feb 26, 2001 – Mar 2, 2001	$134.56	$140.30	$133.92	$139.66	1,260
Mar 5, 2001 – Mar 9, 2001	$137.75	$139.66	$133.92	$139.02	2,420
Mar 12, 2001 – Mar 16, 2001	$139.02	$142.85	$134.24	$139.02	3,450
Mar 19, 2001 – Mar 23, 2001	$136.47	$142.21	$133.92	$141.57	2,100
Mar 26, 2001 – Mar 30, 2001	$142.21	$147.86	$136.47	$147.86	3,570
Apr 2, 2001 – Apr 6, 2001	$146.26	$149.47	$139.84	$140.81	2,050
Apr 9, 2001 – Apr 12, 2001	$140.46	$141.18	$128.30	$141.18	2,790
Apr 16, 2001 – Apr 20, 2001	$140.10	$140.10	$112.95	$131.17	2,490
Apr 23, 2001 – Apr 27, 2001	$130.86	$144.97	$129.84	$144.97	780
Apr 30, 2001 – May 4, 2001	$143.69	$143.69	$132.15	$133.94	840
May 7, 2001 – May 11, 2001	$133.43	$135.74	$129.27	$130.35	2,150
May 14, 2001 – May 18, 2001	$135.94	$143.85	$130.35	$137.89	1,800
May 21, 2001 – May 25, 2001	$137.89	$141.79	$130.35	$132.61	3,100
May 28, 2001 – Jun 1, 2001	$135.12	$143.69	$134.20	$143.38	1,820
Jun 4, 2001 – Jun 8, 2001	$139.43	$143.69	$136.51	$139.89	1,480
Jun 11, 2001 – Jun 15, 2001	$145.54	$148.82	$135.89	$147.54	2,880
Jun 18, 2001 – Jun 22, 2001	$142.41	$148.82	$136.25	$143.18	2,870
Jun 25, 2001 – Jun 29, 2001	$142.15	$155.88	$140.60	$152.68	2,840
Jul 2, 2001 – Jul 6, 2001	$154.95	$164.81	$141.42	$149.01	3,870
Jul 9, 2001 – Jul 13, 2001	$145.04	$157.37	$141.32	$155.88	1,080
Jul 16, 2001 – Jul 20, 2001	$154.59	$154.74	$143.02	$154.69	1,300
Jul 23, 2001 – Jul 27, 2001	$152.52	$163.88	$145.09	$154.33	2,730
Jul 30, 2001 – Aug 3, 2001	$154.84	$175.49	$154.84	$175.49	2,160
Aug 6, 2001 – Aug 10, 2001	$174.20	$183.85	$172.24	$179.52	2,180
Aug 13, 2001 – Aug 17, 2001	$180.65	$190.97	$179.88	$190.72	1,190
Aug 20, 2001 – Aug 24, 2001	$180.65	$193.40	$178.07	$178.07	2,500
Aug 27, 2001 – Aug 31, 2001	$177.55	$188.14	$177.55	$188.14	1,530
Sep 3, 2001 – Sep 7, 2001	$181.12	$185.66	$170.84	$171.57	890
Sep 10, 2001 – Sep 10, 2001	$179.31	$179.41	$167.54	$171.57	340
Sep 17, 2001 – Sep 21, 2001	$164.60	$168.88	$152.06	$152.99	2,100
Sep 24, 2001 – Sep 28, 2001	$154.79	$164.27	$151.81	$164.06	2,690
Oct 1, 2001 – Oct 5, 2001	$164.79	$164.79	$155.96	$157.16	2,640
Oct 8, 2001 – Oct 12, 2001	$153.68	$162.19	$153.21	$157.68	930
Oct 15, 2001 – Oct 19, 2001	$163.49	$163.49	$153.89	$162.14	1,600
Oct 22, 2001 – Oct 26, 2001	$162.14	$164.11	$155.70	$160.17	700
Oct 29, 2001 – Nov 2, 2001	$163.49	$163.49	$154.66	$159.18	1,290
Nov 5, 2001 – Nov 9, 2001	$160.32	$160.32	$141.48	$150.15	5,970
Nov 12, 2001 – Nov 16, 2001	$159.60	$162.50	$150.51	$155.70	1,560
Nov 19, 2001 – Nov 23, 2001	$155.86	$158.30	$154.41	$154.41	1,610
Nov 26, 2001 – Nov 30, 2001	$155.55	$164.53	$154.46	$157.00	1,940
Dec 3, 2001 – Dec 7, 2001	$157.78	$167.64	$154.41	$159.60	2,250
Dec 10, 2001 – Dec 14, 2001	$159.39	$165.82	$149.22	$150.51	1,360
Dec 17, 2001 – Dec 21, 2001	$150.51	$158.30	$149.58	$158.14	7,150
Dec 24, 2001 – Dec 28, 2001	$158.82	$161.84	$152.65	$160.33	1,230
Dec 31, 2001 – Jan 4, 2002	$160.28	$162.63	$152.71	$161.84	1,810
Jan 7, 2002 – Jan 11, 2002	$162.52	$164.98	$160.54	$164.45	930
Jan 14, 2002 – Jan 18, 2002	$163.15	$165.50	$161.06	$164.09	920
Jan 21, 2002 – Jan 25, 2002	$163.15	$168.58	$162.37	$167.85	1,110
Jan 28, 2002 – Feb 1, 2002	$166.54	$169.94	$162.73	$164.71	2,340
Feb 4, 2002 – Feb 8, 2002	$165.24	$172.28	$165.24	$172.28	3,060
Feb 11, 2002 – Feb 15, 2002	$170.67	$173.07	$168.06	$171.50	1,640
Feb 18, 2002 – Feb 22, 2002	$172.18	$173.85	$167.33	$173.33	1,330
Feb 25, 2002 – Mar 1, 2002	$170.98	$176.15	$166.86	$175.99	2,270
Mar 4, 2002 – Mar 8, 2002	$176.20	$178.81	$175.57	$177.92	1,760
Mar 11, 2002 – Mar 15, 2002	$177.98	$178.55	$167.33	$174.69	5,440
Mar 18, 2002 – Mar 22, 2002	$175.21	$180.12	$172.55	$178.92	2,040
Mar 25, 2002 – Mar 28, 2002	$177.77	$182.92	$176.72	$180.29	1,590
Apr 1, 2002 – Apr 5, 2002	$183.65	$183.70	$178.45	$181.60	1,010
Apr 8, 2002 – Apr 12, 2002	$180.34	$194.46	$179.14	$194.15	3,480
Apr 15, 2002 – Apr 19, 2002	$195.46	$207.32	$193.20	$203.75	4,380
Apr 22, 2002 – Apr 26, 2002	$206.85	$206.85	$198.92	$199.71	3,350
Apr 29, 2002 – May 3, 2002	$199.71	$207.32	$199.71	$207.32	3,950
May 6, 2002 – May 10, 2002	$206.64	$217.45	$204.65	$214.78	4,120
May 13, 2002 – May 17, 2002	$214.36	$235.66	$210.84	$233.57	7,890
May 20, 2002 – May 24, 2002	$235.09	$239.34	$225.69	$225.69	7,490
May 27, 2002 – May 31, 2002	$226.27	$238.39	$216.51	$223.86	6,020
Jun 3, 2002 – Jun 7, 2002	$215.20	$227.27	$200.29	$202.60	8,600
Jun 10, 2002 – Jun 14, 2002	$204.86	$220.18	$201.29	$209.84	4,000
Jun 17, 2002 – Jun 21, 2002	$209.79	$235.35	$207.32	$235.35	8,230
Jun 24, 2002 – Jun 28, 2002	$233.57	$246.48	$226.43	$242.26	13,660
Jul 1, 2002 – Jul 5, 2002	$242.31	$242.53	$216.69	$216.69	7,160
Jul 8, 2002 – Jul 12, 2002	$218.80	$221.44	$189.75	$197.29	14,010
Jul 15, 2002 – Jul 19, 2002	$191.81	$197.50	$188.48	$192.49	8,080
Jul 22, 2002 – Jul 26, 2002	$193.70	$195.71	$145.67	$195.07	55,490
Jul 29, 2002 – Aug 2, 2002	$195.87	$201.82	$179.26	$184.53	20,640
Aug 5, 2002 – Aug 9, 2002	$193.49	$202.19	$185.58	$200.35	9,230
Aug 12, 2002 – Aug 16, 2002	$196.45	$202.19	$196.45	$201.67	7,640
Aug 19, 2002 – Aug 23, 2002	$199.03	$206.67	$186.96	$206.67	11,430
Aug 26, 2002 – Aug 30, 2002	$206.67	$227.45	$202.19	$227.45	9,510
Sep 2, 2002 – Sep 6, 2002	$224.07	$233.30	$217.27	$233.04	4,150
Sep 9, 2002 – Sep 13, 2002	$233.83	$237.09	$229.34	$236.62	7,230
Sep 16, 2002 – Sep 20, 2002	$232.56	$249.64	$230.72	$246.74	11,650
Sep 23, 2002 – Sep 27, 2002	$247.53	$249.38	$234.92	$234.92	9,180
Sep 30, 2002 – Oct 4, 2002	$239.00	$245.30	$235.56	$244.24	5,740
Oct 7, 2002 – Oct 11, 2002	$243.61	$244.93	$234.66	$244.83	3,760
Oct 14, 2002 – Oct 18, 2002	$244.93	$250.49	$244.24	$250.49	5,170
Oct 21, 2002 – Oct 25, 2002	$250.49	$270.35	$249.01	$266.96	9,170
Oct 28, 2002 – Nov 1, 2002	$267.39	$269.98	$259.50	$264.79	5,080
Nov 4, 2002 – Nov 8, 2002	$264.79	$266.17	$254.20	$256.53	6,720
Nov 11, 2002 – Nov 15, 2002	$254.20	$297.10	$246.26	$281.10	11,310
Nov 18, 2002 – Nov 22, 2002	$283.33	$283.33	$253.56	$264.79	5,580
Nov 25, 2002 – Nov 29, 2002	$254.20	$284.92	$254.20	$274.22	4,575
Dec 2, 2002 – Dec 6, 2002	$279.62	$299.21	$272.42	$295.72	6,405
Dec 9, 2002 – Dec 13, 2002	$289.15	$296.04	$279.83	$290.63	3,930
Dec 16, 2002 – Dec 20, 2002	$289.26	$330.88	$286.40	$308.53	7,540
Dec 23, 2002 – Dec 27, 2002	$302.07	$310.34	$289.21	$290.80	3,560
Dec 30, 2002 – Jan 3, 2003	$294.95	$298.77	$281.76	$296.65	5,245
Jan 6, 2003 – Jan 10, 2003	$292.40	$311.53	$292.40	$311.53	6,615
Jan 13, 2003 – Jan 17, 2003	$311.53	$330.46	$308.34	$311.00	9,045
Jan 20, 2003 – Jan 24, 2003	$311.00	$318.44	$300.37	$300.37	5,540
Jan 27, 2003 – Jan 31, 2003	$299.84	$307.28	$292.82	$299.31	8,555
Feb 3, 2003 – Feb 7, 2003	$299.31	$301.96	$292.40	$292.50	14,255
Feb 10, 2003 – Feb 14, 2003	$290.27	$306.75	$290.27	$303.03	8,165
Feb 17, 2003 – Feb 21, 2003	$297.71	$303.56	$296.12	$303.03	2,630
Feb 24, 2003 – Feb 28, 2003	$302.81	$308.02	$297.50	$304.09	2,760
Mar 3, 2003 – Mar 7, 2003	$304.30	$306.54	$293.99	$295.58	3,285
Mar 10, 2003 – Mar 14, 2003	$293.99	$294.84	$281.76	$281.76	3,145
Mar 17, 2003 – Mar 21, 2003	$280.70	$289.74	$268.47	$276.45	6,025
Mar 24, 2003 – Mar 28, 2003	$275.38	$279.24	$267.30	$278.71	4,925
Mar 31, 2003 – Apr 4, 2003	$277.64	$277.75	$270.69	$270.69	4,745
Apr 7, 2003 – Apr 11, 2003	$271.76	$282.45	$271.76	$274.32	1,755
Apr 14, 2003 – Apr 17, 2003	$274.32	$276.78	$256.24	$258.17	7,230
Apr 21, 2003 – Apr 25, 2003	$259.45	$269.08	$255.92	$267.48	7,630
Apr 28, 2003 – May 2, 2003	$267.58	$274.97	$267.58	$274.75	6,630
May 5, 2003 – May 9, 2003	$274.86	$284.06	$273.90	$274.64	11,175
May 12, 2003 – May 16, 2003	$274.64	$297.22	$267.37	$296.15	6,700
May 19, 2003 – May 23, 2003	$296.15	$297.01	$282.56	$287.59	9,545
May 26, 2003 – May 30, 2003	$288.02	$295.83	$286.20	$293.47	6,145
Jun 2, 2003 – Jun 6, 2003	$292.62	$295.29	$288.55	$289.52	5,750
Jun 9, 2003 – Jun 13, 2003	$288.34	$300.54	$288.12	$296.26	6,195
Jun 16, 2003 – Jun 20, 2003	$294.22	$318.40	$291.01	$313.48	6,920
Jun 23, 2003 – Jun 27, 2003	$313.48	$313.91	$299.76	$302.56	8,490
Jun 30, 2003 – Jul 3, 2003	$300.41	$301.81	$294.49	$297.18	7,470
Jul 7, 2003 – Jul 11, 2003	$298.04	$301.05	$287.28	$295.89	9,460
Jul 14, 2003 – Jul 18, 2003	$291.05	$298.04	$290.51	$296.43	9,985
Jul 21, 2003 – Jul 25, 2003	$295.35	$295.35	$271.14	$275.66	4,345
Jul 28, 2003 – Aug 1, 2003	$275.45	$278.67	$267.38	$269.10	3,560
Aug 4, 2003 – Aug 8, 2003	$268.99	$269.31	$258.88	$258.88	3,805
Aug 11, 2003 – Aug 15, 2003	$258.23	$271.14	$258.23	$267.91	8,515
Aug 18, 2003 – Aug 22, 2003	$268.99	$289.43	$268.99	$285.13	6,175
Aug 25, 2003 – Aug 29, 2003	$282.44	$293.20	$279.75	$285.34	3,770
Sep 1, 2003 – Sep 5, 2003	$285.13	$299.12	$285.13	$287.28	5,695
Sep 8, 2003 – Sep 12, 2003	$286.74	$289.43	$263.61	$279.00	4,535
Sep 15, 2003 – Sep 19, 2003	$279.53	$280.61	$267.91	$275.12	3,475
Sep 22, 2003 – Sep 26, 2003	$274.37	$275.66	$262.08	$263.16	4,070
Sep 29, 2003 – Oct 3, 2003	$262.62	$283.20	$262.08	$283.20	5,955
Oct 6, 2003 – Oct 10, 2003	$282.65	$297.82	$282.11	$283.74	4,425
Oct 13, 2003 – Oct 17, 2003	$283.74	$286.12	$276.16	$276.16	4,970
Oct 20, 2003 – Oct 24, 2003	$276.70	$283.20	$265.54	$270.74	9,395
Oct 27, 2003 – Oct 31, 2003	$272.37	$286.23	$270.85	$283.20	5,585
Nov 3, 2003 – Nov 7, 2003	$283.63	$297.82	$283.63	$295.65	6,270
Nov 10, 2003 – Nov 14, 2003	$296.19	$297.82	$284.71	$285.36	4,005
Nov 17, 2003 – Nov 21, 2003	$284.82	$291.86	$282.44	$288.61	2,795
Nov 24, 2003 – Nov 28, 2003	$291.32	$301.28	$291.32	$298.90	2,560
Dec 1, 2003 – Dec 5, 2003	$299.12	$305.40	$291.86	$303.45	4,990
Dec 8, 2003 – Dec 12, 2003	$303.45	$314.06	$294.13	$310.81	7,495
Dec 15, 2003 – Dec 19, 2003	$314.60	$319.48	$306.48	$318.72	5,435
Dec 22, 2003 – Dec 26, 2003	$320.56	$324.89	$319.48	$324.89	2,570
Dec 29, 2003 – Jan 2, 2004	$323.91	$332.08	$323.91	$325.65	2,380
Jan 5, 2004 – Jan 9, 2004	$326.09	$330.33	$315.64	$315.64	4,880
Jan 12, 2004 – Jan 16, 2004	$315.20	$319.56	$309.76	$312.37	2,700
Jan 19, 2004 – Jan 23, 2004	$311.39	$322.82	$311.39	$315.53	1,960
Jan 26, 2004 – Jan 30, 2004	$315.53	$326.63	$295.06	$296.69	6,540
Feb 2, 2004 – Feb 6, 2004	$297.24	$297.78	$283.08	$286.24	11,230
Feb 9, 2004 – Feb 13, 2004	$286.89	$296.15	$283.95	$287.98	7,690
Feb 16, 2004 – Feb 20, 2004	$289.18	$291.91	$282.16	$282.27	3,570
Feb 23, 2004 – Feb 27, 2004	$283.14	$301.55	$282.60	$300.45	7,330
Mar 1, 2004 – Mar 5, 2004	$300.12	$305.05	$293.66	$302.86	4,955
Mar 8, 2004 – Mar 12, 2004	$304.06	$305.93	$283.14	$296.62	5,645
Mar 15, 2004 – Mar 19, 2004	$296.29	$309.43	$279.42	$305.71	13,875
Mar 22, 2004 – Mar 26, 2004	$305.71	$316.66	$301.22	$314.36	7,655
Mar 29, 2004 – Apr 2, 2004	$316.00	$328.60	$315.46	$322.25	5,865
Apr 5, 2004 – Apr 8, 2004	$322.79	$327.50	$316.55	$318.96	3,525
Apr 12, 2004 – Apr 16, 2004	$319.84	$320.93	$291.91	$295.74	10,665
Apr 19, 2004 – Apr 23, 2004	$297.38	$297.38	$260.25	$275.48	32,150
Apr 26, 2004 – Apr 30, 2004	$276.02	$281.94	$273.83	$274.82	30,115
May 3, 2004 – May 7, 2004	$275.26	$279.86	$271.64	$273.83	17,570
May 10, 2004 – May 14, 2004	$274.93	$274.93	$255.98	$261.78	14,270
May 17, 2004 – May 21, 2004	$260.14	$261.37	$251.44	$257.29	8,075
May 24, 2004 – May 28, 2004	$257.84	$268.09	$257.84	$266.88	8,015
May 31, 2004 – Jun 4, 2004	$265.23	$266.99	$259.05	$262.58	4,830
Jun 7, 2004 – Jun 10, 2004	$264.12	$267.98	$261.37	$266.22	6,585
Jun 14, 2004 – Jun 18, 2004	$265.78	$278.46	$260.70	$275.92	10,885
Jun 21, 2004 – Jun 25, 2004	$276.14	$290.04	$274.60	$290.04	13,875
Jun 28, 2004 – Jul 2, 2004	$290.59	$304.38	$286.73	$303.16	20,490
Jul 5, 2004 – Jul 9, 2004	$302.17	$303.27	$292.24	$293.90	13,990
Jul 12, 2004 – Jul 16, 2004	$293.35	$300.41	$293.13	$297.76	6,325
Jul 19, 2004 – Jul 23, 2004	$297.76	$299.96	$291.80	$293.46	11,600
Jul 26, 2004 – Jul 30, 2004	$295.00	$300.85	$290.04	$298.75	13,755
Aug 2, 2004 – Aug 6, 2004	$298.75	$304.93	$292.24	$292.24	12,260
Aug 9, 2004 – Aug 13, 2004	$292.80	$300.52	$290.26	$298.97	10,115
Aug 16, 2004 – Aug 20, 2004	$298.97	$306.72	$298.97	$306.72	5,740
Aug 23, 2004 – Aug 27, 2004	$305.61	$312.82	$303.95	$312.04	4,780
Aug 30, 2004 – Sep 3, 2004	$310.60	$318.37	$306.28	$310.60	9,760
Sep 6, 2004 – Sep 10, 2004	$310.60	$316.15	$309.71	$316.15	11,895
Sep 13, 2004 – Sep 17, 2004	$316.04	$318.14	$304.39	$310.60	21,035
Sep 20, 2004 – Sep 24, 2004	$309.49	$310.27	$298.40	$302.61	28,655
Sep 27, 2004 – Oct 1, 2004	$303.95	$322.25	$301.95	$319.92	22,980
Oct 4, 2004 – Oct 8, 2004	$318.92	$333.68	$318.70	$323.91	17,100
Oct 11, 2004 – Oct 15, 2004	$322.25	$327.24	$313.38	$317.81	13,655
Oct 18, 2004 – Oct 22, 2004	$317.81	$328.24	$315.04	$319.03	28,650
Oct 25, 2004 – Oct 29, 2004	$317.92	$338.89	$317.81	$338.89	34,010
Nov 1, 2004 – Nov 5, 2004	$340.00	$361.52	$335.56	$360.08	29,490
Nov 8, 2004 – Nov 12, 2004	$360.19	$361.63	$353.31	$358.86	29,280
Nov 15, 2004 – Nov 19, 2004	$358.86	$364.33	$352.40	$360.10	16,865
Nov 22, 2004 – Nov 26, 2004	$360.88	$373.47	$358.42	$369.68	11,550
Nov 29, 2004 – Dec 3, 2004	$371.24	$389.42	$369.57	$386.85	23,660
Dec 6, 2004 – Dec 10, 2004	$389.64	$402.46	$385.63	$400.23	26,765
Dec 13, 2004 – Dec 17, 2004	$401.34	$408.59	$393.54	$399.12	18,695
Dec 20, 2004 – Dec 23, 2004	$400.23	$409.59	$394.10	$408.70	11,905
Dec 27, 2004 – Dec 31, 2004	$409.48	$409.48	$400.34	$403.24	6,750
Jan 3, 2005 – Jan 7, 2005	$403.24	$403.80	$386.85	$387.97	38,275
Jan 10, 2005 – Jan 14, 2005	$387.97	$396.33	$387.41	$392.54	32,280
Jan 17, 2005 – Jan 21, 2005	$392.54	$400.79	$392.43	$394.66	18,855
Jan 24, 2005 – Jan 28, 2005	$395.77	$410.49	$395.21	$398.89	27,635
Jan 31, 2005 – Feb 4, 2005	$399.12	$427.32	$398.89	$427.10	25,435
Feb 7, 2005 – Feb 11, 2005	$428.10	$432.45	$409.26	$416.28	19,790
Feb 14, 2005 – Feb 18, 2005	$413.50	$418.32	$405.58	$410.37	22,300
Feb 21, 2005 – Feb 25, 2005	$410.93	$414.29	$399.62	$412.05	15,185
Feb 28, 2005 – Mar 4, 2005	$412.05	$416.97	$399.73	$414.40	16,560
Mar 7, 2005 – Mar 11, 2005	$414.29	$416.30	$379.02	$388.53	96,080
Mar 14, 2005 – Mar 18, 2005	$389.65	$400.85	$383.49	$383.94	45,185
Mar 21, 2005 – Mar 24, 2005	$383.49	$392.12	$382.60	$385.17	22,535
Mar 28, 2005 – Apr 1, 2005	$386.29	$391.33	$371.74	$378.46	23,585
Apr 4, 2005 – Apr 8, 2005	$376.22	$394.58	$374.54	$383.05	15,730
Apr 11, 2005 – Apr 15, 2005	$384.05	$384.05	$349.34	$349.46	22,000
Apr 18, 2005 – Apr 22, 2005	$350.02	$367.71	$348.22	$357.18	21,630
Apr 25, 2005 – Apr 29, 2005	$358.08	$372.86	$351.81	$365.02	26,035
May 2, 2005 – May 6, 2005	$366.14	$378.34	$363.90	$372.97	17,375
May 9, 2005 – May 13, 2005	$371.29	$403.54	$366.47	$393.57	191,025
May 16, 2005 – May 20, 2005	$393.01	$401.33	$387.41	$398.51	44,015
May 23, 2005 – May 27, 2005	$397.95	$405.94	$391.20	$398.51	23,660
May 30, 2005 – Jun 3, 2005	$399.08	$414.16	$396.04	$399.08	17,385
Jun 6, 2005 – Jun 10, 2005	$400.20	$413.15	$394.35	$409.77	20,320
Jun 13, 2005 – Jun 17, 2005	$409.21	$424.18	$407.07	$420.47	27,290
Jun 20, 2005 – Jun 24, 2005	$420.47	$420.47	$400.77	$403.02	23,650
Jun 27, 2005 – Jul 1, 2005	$403.02	$413.71	$397.84	$400.32	27,125
Jul 4, 2005 – Jul 8, 2005	$399.08	$409.55	$395.70	$409.55	21,830
Jul 11, 2005 – Jul 15, 2005	$409.88	$422.83	$403.69	$410.22	21,615
Jul 18, 2005 – Jul 22, 2005	$409.77	$422.94	$404.14	$422.94	23,205
Jul 25, 2005 – Jul 29, 2005	$422.94	$425.76	$398.63	$410.90	20,650
Aug 1, 2005 – Aug 5, 2005	$412.02	$422.04	$388.38	$391.87	20,340
Aug 8, 2005 – Aug 12, 2005	$393.45	$404.48	$384.55	$385.91	18,785
Aug 15, 2005 – Aug 19, 2005	$385.57	$395.07	$382.30	$386.80	22,250
Aug 22, 2005 – Aug 26, 2005	$388.28	$392.80	$376.62	$376.84	17,295
Aug 29, 2005 – Sep 2, 2005	$375.26	$399.48	$374.69	$391.67	20,350
Sep 5, 2005 – Sep 9, 2005	$393.37	$404.01	$393.37	$401.07	11,770
Sep 12, 2005 – Sep 16, 2005	$400.73	$405.71	$386.01	$400.73	24,805
Sep 19, 2005 – Sep 23, 2005	$399.71	$407.18	$384.88	$395.75	22,565
Sep 26, 2005 – Sep 30, 2005	$397.90	$405.82	$382.84	$398.24	24,935
Oct 3, 2005 – Oct 7, 2005	$398.24	$407.52	$377.63	$391.33	29,080
Oct 10, 2005 – Oct 14, 2005	$391.22	$395.07	$360.77	$381.48	26,000
Oct 17, 2005 – Oct 21, 2005	$380.92	$390.99	$361.11	$390.31	25,005
Oct 24, 2005 – Oct 28, 2005	$390.31	$407.52	$384.88	$402.88	17,460
Oct 31, 2005 – Nov 4, 2005	$404.12	$421.10	$399.82	$407.29	25,830
Nov 7, 2005 – Nov 11, 2005	$407.41	$430.16	$400.84	$427.44	17,650
Nov 14, 2005 – Nov 18, 2005	$427.56	$427.56	$407.84	$421.04	29,390
Nov 21, 2005 – Nov 25, 2005	$421.04	$424.57	$418.20	$422.18	12,890
Nov 28, 2005 – Dec 2, 2005	$422.18	$424.23	$411.94	$420.47	21,465
Dec 5, 2005 – Dec 9, 2005	$421.04	$425.25	$410.23	$419.56	18,805
Dec 12, 2005 – Dec 16, 2005	$419.79	$435.61	$414.78	$428.44	32,430
Dec 19, 2005 – Dec 23, 2005	$428.78	$431.85	$418.20	$422.18	21,780
Dec 26, 2005 – Dec 30, 2005	$423.89	$425.94	$407.16	$408.75	26,080
Jan 2, 2006 – Jan 6, 2006	$411.60	$427.98	$410.12	$427.98	17,445
Jan 9, 2006 – Jan 13, 2006	$427.98	$447.56	$427.98	$433.33	27,165
Jan 16, 2006 – Jan 20, 2006	$428.44	$443.92	$424.34	$426.62	13,065
Jan 23, 2006 – Jan 27, 2006	$427.42	$439.14	$419.45	$432.99	20,605
Jan 30, 2006 – Feb 3, 2006	$431.97	$431.97	$405.23	$411.03	21,040
Feb 6, 2006 – Feb 10, 2006	$411.14	$411.60	$381.78	$394.30	18,340
Feb 13, 2006 – Feb 17, 2006	$393.50	$417.10	$387.47	$413.66	18,135
Feb 20, 2006 – Feb 24, 2006	$413.55	$438.39	$408.17	$435.98	21,660
Feb 27, 2006 – Mar 3, 2006	$435.98	$437.70	$414.01	$415.61	22,665
Mar 6, 2006 – Mar 10, 2006	$404.73	$414.46	$397.29	$409.31	20,030
Mar 13, 2006 – Mar 17, 2006	$408.28	$413.66	$397.98	$402.79	46,385
Mar 20, 2006 – Mar 24, 2006	$402.79	$410.34	$395.35	$409.31	33,185
Mar 27, 2006 – Mar 31, 2006	$408.17	$422.71	$407.14	$420.30	43,425
Apr 3, 2006 – Apr 7, 2006	$420.76	$420.76	$400.61	$400.96	23,785
Apr 10, 2006 – Apr 13, 2006	$401.30	$403.82	$385.51	$392.37	13,075
Apr 17, 2006 – Apr 21, 2006	$391.23	$402.90	$388.02	$391.34	22,745
Apr 24, 2006 – Apr 28, 2006	$391.46	$438.16	$381.16	$433.81	39,340
May 1, 2006 – May 5, 2006	$434.84	$452.01	$425.34	$448.46	29,665
May 8, 2006 – May 12, 2006	$448.34	$449.15	$415.61	$423.74	31,160
May 15, 2006 – May 19, 2006	$418.93	$434.99	$414.69	$425.32	32,720
May 22, 2006 – May 26, 2006	$423.83	$443.97	$414.62	$430.04	29,970
May 29, 2006 – Jun 2, 2006	$429.35	$429.35	$410.36	$425.32	33,370
Jun 5, 2006 – Jun 9, 2006	$425.32	$462.16	$413.47	$455.25	60,995
Jun 12, 2006 – Jun 16, 2006	$456.17	$459.51	$435.34	$441.44	54,595
Jun 19, 2006 – Jun 23, 2006	$440.29	$440.52	$417.84	$425.90	47,455
Jun 26, 2006 – Jun 30, 2006	$428.78	$448.23	$424.86	$445.47	39,360
Jul 3, 2006 – Jul 7, 2006	$443.74	$448.69	$433.96	$435.57	15,285
Jul 10, 2006 – Jul 14, 2006	$435.57	$447.19	$425.09	$427.05	36,970
Jul 17, 2006 – Jul 21, 2006	$428.08	$454.44	$421.29	$441.78	42,030
Jul 24, 2006 – Jul 28, 2006	$441.90	$448.46	$399.19	$408.75	75,955
Jul 31, 2006 – Aug 4, 2006	$408.06	$417.49	$395.28	$413.12	45,620
Aug 7, 2006 – Aug 11, 2006	$410.93	$421.41	$395.97	$406.56	59,390
Aug 14, 2006 – Aug 18, 2006	$408.63	$419.94	$401.61	$418.32	40,800
Aug 21, 2006 – Aug 25, 2006	$416.47	$417.74	$405.46	$408.13	44,985
Aug 28, 2006 – Sep 1, 2006	$406.04	$425.51	$405.81	$422.96	55,085
Sep 4, 2006 – Sep 8, 2006	$421.68	$425.85	$406.85	$409.40	41,655
Sep 11, 2006 – Sep 15, 2006	$408.82	$434.08	$408.36	$431.99	53,885
Sep 18, 2006 – Sep 22, 2006	$429.68	$438.71	$420.76	$425.16	45,825
Sep 25, 2006 – Sep 29, 2006	$425.97	$435.58	$422.26	$423.77	28,705
Oct 2, 2006 – Oct 6, 2006	$423.88	$430.60	$411.26	$426.78	28,330
Oct 9, 2006 – Oct 13, 2006	$425.74	$434.43	$419.71	$434.19	28,500
Oct 16, 2006 – Oct 20, 2006	$434.31	$438.25	$426.55	$426.78	21,605
Oct 23, 2006 – Oct 27, 2006	$425.16	$435.58	$418.21	$428.63	30,135
Oct 30, 2006 – Nov 3, 2006	$427.47	$430.60	$412.76	$417.40	25,685
Nov 6, 2006 – Nov 10, 2006	$420.29	$434.43	$420.29	$429.91	20,080
Nov 13, 2006 – Nov 17, 2006	$428.75	$445.73	$427.82	$444.10	27,370
Nov 20, 2006 – Nov 24, 2006	$444.10	$447.59	$436.87	$441.77	10,160
Nov 27, 2006 – Dec 1, 2006	$439.32	$440.13	$423.93	$430.69	25,685
Dec 4, 2006 – Dec 8, 2006	$429.53	$443.86	$429.29	$432.79	18,890
Dec 11, 2006 – Dec 15, 2006	$431.86	$442.81	$431.51	$442.11	21,255
Dec 18, 2006 – Dec 22, 2006	$442.46	$448.41	$432.67	$442.35	23,985
Dec 25, 2006 – Dec 29, 2006	$441.42	$464.03	$441.42	$451.79	21,425
Jan 1, 2007 – Jan 5, 2007	$455.99	$460.30	$443.16	$447.01	24,005
Jan 8, 2007 – Jan 12, 2007	$445.96	$452.14	$435.94	$451.44	36,155
Jan 15, 2007 – Jan 19, 2007	$452.84	$456.10	$433.72	$443.98	20,600
Jan 22, 2007 – Jan 26, 2007	$443.51	$454.12	$433.72	$447.13	24,475
Jan 29, 2007 – Feb 2, 2007	$445.96	$463.91	$444.91	$463.10	24,230
Feb 5, 2007 – Feb 9, 2007	$463.21	$467.41	$455.75	$459.13	19,420
Feb 12, 2007 – Feb 16, 2007	$458.08	$470.59	$456.45	$468.59	20,070
Feb 19, 2007 – Feb 23, 2007	$466.72	$474.92	$461.09	$468.12	13,670
Feb 26, 2007 – Mar 2, 2007	$469.06	$470.70	$422.04	$427.20	35,995
Mar 5, 2007 – Mar 9, 2007	$426.26	$430.71	$411.13	$418.99	39,535
Mar 12, 2007 – Mar 16, 2007	$417.35	$427.67	$404.80	$418.05	49,070
Mar 19, 2007 – Mar 23, 2007	$416.53	$446.55	$416.53	$439.39	26,895
Mar 26, 2007 – Mar 30, 2007	$437.87	$439.16	$425.20	$428.84	33,615
Apr 2, 2007 – Apr 5, 2007	$429.19	$430.60	$418.75	$420.16	17,445
Apr 9, 2007 – Apr 13, 2007	$419.69	$422.86	$404.68	$415.94	31,440
Apr 16, 2007 – Apr 20, 2007	$418.64	$427.55	$411.37	$422.74	24,625
Apr 23, 2007 – Apr 27, 2007	$422.15	$426.73	$410.90	$417.00	25,645
Apr 30, 2007 – May 4, 2007	$410.43	$416.64	$396.59	$416.64	38,705
May 7, 2007 – May 11, 2007	$416.53	$416.64	$395.30	$406.21	32,660
May 14, 2007 – May 18, 2007	$404.92	$405.03	$392.60	$397.44	35,275
May 21, 2007 – May 25, 2007	$397.44	$408.54	$390.94	$395.90	34,350
May 28, 2007 – Jun 1, 2007	$398.03	$409.49	$394.60	$407.83	31,695
Jun 4, 2007 – Jun 8, 2007	$405.71	$409.60	$389.76	$397.44	26,660
Jun 11, 2007 – Jun 15, 2007	$395.67	$421.06	$386.93	$408.54	35,245
Jun 18, 2007 – Jun 22, 2007	$408.78	$411.38	$386.69	$389.64	39,285
Jun 25, 2007 – Jun 29, 2007	$387.64	$403.58	$381.26	$389.88	40,215
Jul 2, 2007 – Jul 6, 2007	$392.95	$398.86	$389.88	$391.53	16,150
Jul 9, 2007 – Jul 13, 2007	$391.30	$391.30	$371.34	$383.27	31,740
Jul 16, 2007 – Jul 20, 2007	$381.49	$386.45	$357.64	$364.25	44,975
Jul 23, 2007 – Jul 27, 2007	$365.43	$369.33	$325.39	$332.60	80,010
Jul 30, 2007 – Aug 3, 2007	$332.60	$342.64	$325.16	$327.05	107,355
Aug 6, 2007 – Aug 10, 2007	$330.94	$370.51	$321.02	$366.49	105,365
Aug 13, 2007 – Aug 17, 2007	$372.05	$416.96	$342.03	$391.59	102,515
Aug 20, 2007 – Aug 24, 2007	$394.68	$403.74	$381.22	$394.45	65,795
Aug 27, 2007 – Aug 31, 2007	$393.97	$393.97	$370.86	$379.08	63,350
Sep 3, 2007 – Sep 7, 2007	$378.96	$389.08	$367.40	$371.81	39,670
Sep 10, 2007 – Sep 14, 2007	$374.79	$377.77	$357.87	$364.30	55,215
Sep 17, 2007 – Sep 21, 2007	$362.16	$386.34	$357.28	$378.60	66,805
Sep 24, 2007 – Sep 28, 2007	$379.32	$381.34	$343.69	$347.86	65,460
Oct 1, 2007 – Oct 5, 2007	$344.89	$367.28	$344.89	$349.41	59,440
Oct 8, 2007 – Oct 12, 2007	$348.10	$351.56	$321.66	$325.11	59,905
Oct 15, 2007 – Oct 19, 2007	$325.94	$329.52	$279.13	$279.13	93,770
Oct 22, 2007 – Oct 26, 2007	$278.17	$291.63	$268.28	$278.77	112,875
Oct 29, 2007 – Nov 2, 2007	$281.87	$290.68	$236.48	$243.86	130,685
Nov 5, 2007 – Nov 9, 2007	$241.84	$245.77	$217.65	$234.57	150,695
Nov 12, 2007 – Nov 16, 2007	$234.81	$258.71	$229.17	$233.15	113,895
Nov 19, 2007 – Nov 23, 2007	$231.10	$242.67	$222.30	$237.49	79,485
Nov 26, 2007 – Nov 30, 2007	$238.33	$251.35	$220.13	$243.64	114,060
Dec 3, 2007 – Dec 7, 2007	$242.55	$263.29	$232.67	$257.86	82,680
Dec 10, 2007 – Dec 14, 2007	$257.38	$268.11	$226.52	$227.12	100,940
Dec 17, 2007 – Dec 21, 2007	$226.16	$238.94	$220.73	$238.94	82,585
Dec 24, 2007 – Dec 28, 2007	$237.97	$242.31	$219.53	$219.89	37,905
Dec 31, 2007 – Jan 4, 2008	$219.41	$226.16	$194.21	$197.34	62,795
Jan 7, 2008 – Jan 11, 2008	$199.39	$206.63	$175.89	$182.03	178,460
Jan 14, 2008 – Jan 18, 2008	$180.71	$187.94	$169.86	$179.26	159,975
Jan 21, 2008 – Jan 25, 2008	$172.15	$226.40	$172.15	$210.97	128,315
Jan 28, 2008 – Feb 1, 2008	$213.38	$246.05	$205.18	$243.88	131,765
Feb 4, 2008 – Feb 8, 2008	$243.64	$249.06	$226.64	$244.00	127,410
Feb 11, 2008 – Feb 15, 2008	$242.31	$263.32	$235.32	$247.58	118,070
Feb 18, 2008 – Feb 22, 2008	$250.63	$267.59	$230.37	$247.58	74,340
Feb 25, 2008 – Feb 29, 2008	$248.19	$260.88	$222.81	$225.62	116,515
Mar 3, 2008 – Mar 7, 2008	$225.37	$227.20	$200.85	$206.58	99,645
Mar 10, 2008 – Mar 14, 2008	$205.48	$248.19	$202.92	$227.93	112,685
Mar 17, 2008 – Mar 20, 2008	$221.83	$249.78	$218.78	$249.65	88,310
Mar 24, 2008 – Mar 28, 2008	$253.19	$266.86	$229.76	$230.13	75,490
Mar 31, 2008 – Apr 4, 2008	$230.86	$247.95	$226.47	$227.69	84,455
Apr 7, 2008 – Apr 11, 2008	$228.79	$234.16	$210.36	$213.90	73,140
Apr 14, 2008 – Apr 18, 2008	$212.80	$236.35	$204.14	$231.84	88,010
Apr 21, 2008 – Apr 25, 2008	$229.64	$232.21	$212.68	$230.01	66,370
Apr 28, 2008 – May 2, 2008	$231.84	$242.33	$216.83	$233.06	87,355
May 5, 2008 – May 9, 2008	$230.25	$230.25	$199.14	$201.94	113,350
May 12, 2008 – May 16, 2008	$201.94	$207.80	$186.01	$190.10	87,065
May 19, 2008 – May 23, 2008	$189.98	$191.96	$181.30	$187.75	107,820
May 26, 2008 – May 30, 2008	$186.63	$192.21	$183.04	$184.90	64,800
Jun 2, 2008 – Jun 6, 2008	$183.91	$186.88	$167.30	$167.92	93,280
Jun 9, 2008 – Jun 13, 2008	$169.53	$174.24	$141.40	$150.32	137,205
Jun 16, 2008 – Jun 20, 2008	$149.45	$158.87	$133.72	$137.19	125,970
Jun 23, 2008 – Jun 27, 2008	$137.19	$150.69	$128.02	$139.17	144,330
Jun 30, 2008 – Jul 3, 2008	$137.19	$141.40	$128.02	$128.51	99,305
Jul 7, 2008 – Jul 11, 2008	$129.50	$131.61	$113.14	$122.56	167,980
Jul 14, 2008 – Jul 18, 2008	$123.43	$131.11	$87.99	$124.67	286,090
Jul 21, 2008 – Jul 25, 2008	$127.27	$158.25	$120.83	$134.83	205,450
Jul 28, 2008 – Aug 1, 2008	$132.72	$157.01	$119.96	$139.54	183,115
Aug 4, 2008 – Aug 8, 2008	$136.57	$156.02	$127.64	$150.20	190,040
Aug 11, 2008 – Aug 15, 2008	$152.43	$170.65	$137.31	$149.68	170,515
Aug 18, 2008 – Aug 22, 2008	$145.93	$149.81	$123.69	$134.19	93,470
Aug 25, 2008 – Aug 29, 2008	$132.94	$151.43	$124.44	$148.68	130,070
Sep 1, 2008 – Sep 5, 2008	$151.93	$161.80	$131.32	$152.56	129,705
Sep 8, 2008 – Sep 12, 2008	$163.55	$193.79	$146.68	$172.67	218,560
Sep 15, 2008 – Sep 19, 2008	$165.55	$281.00	$160.68	$259.26	281,070
Sep 22, 2008 – Sep 26, 2008	$248.51	$262.38	$204.16	$243.64	87,380
Sep 29, 2008 – Oct 3, 2008	$237.39	$243.02	$201.16	$220.65	63,530
Oct 6, 2008 – Oct 10, 2008	$209.91	$212.53	$128.19	$147.56	126,915
Oct 13, 2008 – Oct 17, 2008	$148.43	$204.28	$145.93	$187.67	110,435
Oct 20, 2008 – Oct 24, 2008	$190.04	$193.41	$155.93	$158.30	83,260
Oct 27, 2008 – Oct 31, 2008	$157.43	$200.91	$140.81	$194.91	89,145
Nov 3, 2008 – Nov 7, 2008	$192.66	$215.90	$173.30	$179.79	90,610
Nov 10, 2008 – Nov 14, 2008	$183.04	$183.29	$143.56	$155.93	71,555
Nov 17, 2008 – Nov 21, 2008	$154.18	$157.18	$112.14	$132.18	89,470
Nov 24, 2008 – Nov 28, 2008	$133.44	$162.42	$130.29	$161.28	60,010
Dec 1, 2008 – Dec 5, 2008	$154.98	$163.30	$128.77	$153.97	98,375
Dec 8, 2008 – Dec 12, 2008	$160.27	$166.20	$126.00	$133.69	110,855
Dec 15, 2008 – Dec 19, 2008	$133.31	$134.82	$121.72	$125.50	113,350
Dec 22, 2008 – Dec 26, 2008	$126.00	$131.42	$119.83	$122.73	55,235
Dec 29, 2008 – Jan 2, 2009	$122.60	$128.77	$116.80	$126.38	70,220
Jan 5, 2009 – Jan 9, 2009	$121.97	$121.97	$99.54	$99.79	78,955
Jan 12, 2009 – Jan 16, 2009	$98.79	$98.79	$78.00	$83.92	61,875
Jan 19, 2009 – Jan 23, 2009	$81.78	$81.78	$69.30	$77.37	68,310
Jan 26, 2009 – Jan 30, 2009	$78.75	$97.65	$75.73	$84.80	92,925
Feb 2, 2009 – Feb 6, 2009	$83.04	$108.36	$80.01	$103.70	85,435
Feb 9, 2009 – Feb 13, 2009	$101.81	$118.32	$87.45	$87.57	73,735
Feb 16, 2009 – Feb 20, 2009	$86.82	$86.82	$57.96	$59.10	84,095
Feb 23, 2009 – Feb 27, 2009	$60.73	$63.25	$46.24	$50.02	98,145
Mar 2, 2009 – Mar 6, 2009	$49.77	$52.92	$44.10	$47.50	93,795
Mar 9, 2009 – Mar 13, 2009	$47.00	$63.00	$47.00	$57.58	72,840
Mar 16, 2009 – Mar 20, 2009	$59.85	$78.75	$57.96	$71.19	77,910
Mar 23, 2009 – Mar 27, 2009	$75.48	$95.01	$74.22	$79.63	91,895
Mar 30, 2009 – Apr 3, 2009	$79.26	$83.29	$62.50	$73.33	73,825
Apr 6, 2009 – Apr 9, 2009	$71.70	$74.59	$61.24	$73.21	64,635
Apr 13, 2009 – Apr 17, 2009	$71.95	$93.87	$67.54	$91.10	87,395
Apr 20, 2009 – Apr 24, 2009	$85.68	$87.95	$62.88	$83.67	94,970
Apr 27, 2009 – May 1, 2009	$81.65	$83.16	$69.30	$75.35	91,495
May 4, 2009 – May 8, 2009	$75.73	$125.75	$75.73	$109.12	132,560
May 11, 2009 – May 15, 2009	$107.10	$117.56	$85.68	$91.60	122,455
May 18, 2009 – May 22, 2009	$93.87	$101.31	$73.46	$74.59	90,620
May 25, 2009 – May 29, 2009	$73.71	$82.66	$69.30	$75.35	62,585
Jun 1, 2009 – Jun 5, 2009	$76.99	$87.70	$74.72	$77.37	88,860
Jun 8, 2009 – Jun 12, 2009	$75.73	$81.90	$74.09	$74.85	50,785
Jun 15, 2009 – Jun 19, 2009	$73.59	$74.22	$56.32	$58.72	140,290
Jun 22, 2009 – Jun 26, 2009	$60.36	$62.50	$47.38	$53.42	135,680
Jun 29, 2009 – Jul 2, 2009	$53.42	$53.80	$44.23	$45.99	99,850
Jul 6, 2009 – Jul 10, 2009	$45.36	$48.26	$38.68	$42.71	154,575
Jul 13, 2009 – Jul 17, 2009	$43.72	$45.23	$26.59	$27.09	368,810
Jul 20, 2009 – Jul 24, 2009	$28.73	$31.88	$22.43	$24.07	542,525
Jul 27, 2009 – Jul 31, 2009	$24.07	$31.37	$22.05	$27.34	592,705
Aug 3, 2009 – Aug 7, 2009	$26.96	$46.24	$26.71	$37.80	684,900
Aug 10, 2009 – Aug 14, 2009	$39.94	$44.60	$36.67	$37.93	268,960
Aug 17, 2009 – Aug 21, 2009	$36.67	$39.19	$32.13	$37.30	235,960
Aug 24, 2009 – Aug 28, 2009	$39.44	$44.10	$36.54	$37.42	259,895
Aug 31, 2009 – Sep 4, 2009	$37.80	$37.80	$28.48	$30.49	289,120
Sep 7, 2009 – Sep 11, 2009	$30.24	$30.49	$27.09	$28.85	233,035
Sep 14, 2009 – Sep 18, 2009	$28.48	$39.44	$27.47	$33.26	490,300
Sep 21, 2009 – Sep 25, 2009	$32.76	$38.56	$30.24	$31.12	325,195
Sep 28, 2009 – Oct 2, 2009	$31.25	$34.40	$27.72	$29.36	231,125
Oct 5, 2009 – Oct 9, 2009	$29.61	$34.02	$29.61	$31.75	160,105
Oct 12, 2009 – Oct 16, 2009	$32.63	$33.39	$29.48	$29.99	172,890
Oct 19, 2009 – Oct 23, 2009	$30.87	$31.88	$26.84	$28.85	187,505
Oct 26, 2009 – Oct 30, 2009	$28.85	$29.61	$16.13	$17.77	615,165
Nov 2, 2009 – Nov 6, 2009	$17.26	$17.39	$12.73	$15.50	410,505
Nov 9, 2009 – Nov 13, 2009	$15.50	$15.88	$11.97	$12.35	401,990
Nov 16, 2009 – Nov 20, 2009	$12.60	$12.60	$11.09	$11.97	193,335
Nov 23, 2009 – Nov 27, 2009	$11.59	$12.35	$10.46	$10.71	121,560
Nov 30, 2009 – Dec 4, 2009	$10.71	$12.60	$9.95	$11.72	230,975
Dec 7, 2009 – Dec 11, 2009	$11.84	$15.75	$11.84	$14.62	309,290
Dec 14, 2009 – Dec 18, 2009	$11.59	$17.01	$11.09	$16.88	341,600
Dec 21, 2009 – Dec 24, 2009	$16.63	$19.53	$14.49	$17.01	227,285
Dec 28, 2009 – Dec 31, 2009	$17.39	$18.40	$15.50	$16.51	98,075
Jan 4, 2010 – Jan 8, 2010	$18.14	$18.27	$16.13	$17.39	129,060
Jan 11, 2010 – Jan 15, 2010	$18.14	$20.16	$16.51	$19.03	194,820
Jan 18, 2010 – Jan 22, 2010	$19.15	$27.09	$19.03	$24.32	294,290
Jan 25, 2010 – Jan 29, 2010	$24.32	$24.82	$18.02	$20.41	234,670
Feb 1, 2010 – Feb 5, 2010	$19.03	$19.28	$13.10	$16.00	249,330
Feb 8, 2010 – Feb 12, 2010	$16.51	$17.77	$13.99	$14.87	115,070
Feb 15, 2010 – Feb 19, 2010	$14.36	$18.14	$14.11	$17.64	86,895
Feb 22, 2010 – Feb 26, 2010	$17.77	$18.14	$16.13	$16.38	64,225
Mar 1, 2010 – Mar 5, 2010	$16.51	$17.64	$15.25	$15.50	95,225
Mar 8, 2010 – Mar 12, 2010	$15.50	$18.27	$15.25	$17.26	112,985
Mar 15, 2010 – Mar 19, 2010	$17.14	$28.73	$16.88	$23.94	684,880
Mar 22, 2010 – Mar 26, 2010	$22.93	$23.94	$19.53	$20.92	257,305
Mar 29, 2010 – Apr 1, 2010	$21.67	$22.68	$20.54	$21.92	98,550
Apr 5, 2010 – Apr 9, 2010	$22.18	$33.52	$20.92	$28.35	485,345
Apr 12, 2010 – Apr 16, 2010	$28.35	$32.51	$26.46	$26.71	295,775
Apr 19, 2010 – Apr 23, 2010	$26.71	$48.89	$25.96	$42.21	707,315
Apr 26, 2010 – Apr 30, 2010	$42.08	$43.85	$25.83	$27.47	616,875
May 3, 2010 – May 7, 2010	$27.22	$32.13	$25.20	$28.48	380,020
May 10, 2010 – May 14, 2010	$30.74	$36.16	$29.61	$32.00	226,320
May 17, 2010 – May 21, 2010	$34.65	$34.65	$26.59	$28.85	143,470
May 24, 2010 – May 28, 2010	$28.85	$32.13	$26.84	$30.37	115,460
May 31, 2010 – Jun 4, 2010	$29.99	$30.74	$27.09	$27.34	68,960
Jun 7, 2010 – Jun 11, 2010	$27.47	$28.35	$23.94	$24.44	83,535
Jun 14, 2010 – Jun 18, 2010	$24.82	$27.72	$23.94	$26.21	90,255
Jun 21, 2010 – Jun 25, 2010	$26.59	$26.71	$19.66	$19.66	276,895
Jun 28, 2010 – Jul 2, 2010	$19.66	$21.92	$18.90	$19.28	96,405
Jul 5, 2010 – Jul 9, 2010	$18.90	$21.42	$18.27	$19.28	62,410
Jul 12, 2010 – Jul 16, 2010	$19.91	$20.79	$18.27	$19.03	53,030
Jul 19, 2010 – Jul 23, 2010	$19.03	$19.53	$17.64	$18.52	37,950
Jul 26, 2010 – Jul 30, 2010	$19.03	$23.31	$18.40	$20.92	122,460
Aug 2, 2010 – Aug 6, 2010	$21.04	$22.55	$19.03	$22.55	43,585
Aug 9, 2010 – Aug 13, 2010	$24.70	$24.70	$19.03	$19.78	44,880
Aug 16, 2010 – Aug 20, 2010	$20.54	$21.04	$19.15	$19.53	16,790
Aug 23, 2010 – Aug 27, 2010	$19.53	$21.04	$18.27	$18.52	24,790
Aug 30, 2010 – Sep 3, 2010	$18.65	$21.04	$16.38	$20.92	48,650
Sep 6, 2010 – Sep 10, 2010	$21.92	$21.92	$19.28	$19.91	15,640
Sep 13, 2010 – Sep 17, 2010	$19.91	$20.29	$18.14	$18.27	34,410
Sep 20, 2010 – Sep 24, 2010	$18.52	$19.91	$18.27	$19.78	28,595
Sep 27, 2010 – Oct 1, 2010	$19.40	$19.66	$17.14	$17.77	34,565
Oct 4, 2010 – Oct 8, 2010	$18.02	$20.03	$18.02	$18.90	38,520
Oct 11, 2010 – Oct 15, 2010	$18.90	$19.53	$18.27	$19.53	15,440
Oct 18, 2010 – Oct 22, 2010	$19.40	$19.78	$18.90	$19.53	29,425
Oct 25, 2010 – Oct 29, 2010	$19.28	$19.53	$18.14	$19.15	25,080
Nov 1, 2010 – Nov 5, 2010	$19.03	$19.78	$14.49	$19.40	91,685
Nov 8, 2010 – Nov 12, 2010	$19.40	$19.40	$17.64	$17.77	36,665
Nov 15, 2010 – Nov 19, 2010	$17.89	$18.27	$16.63	$17.14	21,170
Nov 22, 2010 – Nov 26, 2010	$16.88	$18.27	$16.63	$17.64	17,935
Nov 29, 2010 – Dec 3, 2010	$17.39	$20.16	$17.01	$18.40	34,355
Dec 6, 2010 – Dec 10, 2010	$18.14	$18.40	$17.01	$17.89	33,880
Dec 13, 2010 – Dec 17, 2010	$17.77	$18.02	$17.14	$17.77	33,980
Dec 20, 2010 – Dec 23, 2010	$17.01	$19.28	$17.01	$19.15	71,455
Dec 27, 2010 – Dec 31, 2010	$19.40	$19.91	$18.90	$19.28	44,340
Jan 3, 2011 – Jan 7, 2011	$19.66	$25.07	$19.53	$24.07	127,655
Jan 10, 2011 – Jan 14, 2011	$25.20	$33.39	$23.56	$23.94	244,810
Jan 17, 2011 – Jan 21, 2011	$24.57	$24.70	$21.42	$22.68	96,910
Jan 24, 2011 – Jan 28, 2011	$21.42	$22.55	$18.40	$21.17	156,920
Jan 31, 2011 – Feb 4, 2011	$20.79	$21.04	$14.52	$15.70	377,280
Feb 7, 2011 – Feb 11, 2011	$16.38	$20.79	$16.07	$20.61	316,200
Feb 14, 2011 – Feb 18, 2011	$20.78	$20.83	$17.64	$17.85	162,400
Feb 21, 2011 – Feb 25, 2011	$17.64	$22.07	$17.64	$22.07	239,300
Feb 28, 2011 – Mar 4, 2011	$14.87	$15.91	$11.72	$12.85	678,000
Mar 7, 2011 – Mar 11, 2011	$13.22	$13.24	$12.19	$12.46	262,300
Mar 14, 2011 – Mar 18, 2011	$12.73	$13.22	$11.77	$12.42	142,700
Mar 21, 2011 – Mar 25, 2011	$12.49	$13.62	$12.17	$13.39	167,700
Mar 28, 2011 – Apr 1, 2011	$13.42	$13.92	$12.45	$12.81	176,000
Apr 4, 2011 – Apr 8, 2011	$12.71	$13.28	$12.44	$12.63	82,700
Apr 11, 2011 – Apr 15, 2011	$12.47	$12.47	$9.03	$9.56	523,300
Apr 18, 2011 – Apr 21, 2011	$9.45	$9.94	$9.05	$9.73	299,500
Apr 25, 2011 – Apr 29, 2011	$9.71	$10.64	$9.32	$9.52	272,600
May 2, 2011 – May 6, 2011	$9.42	$9.42	$7.92	$8.63	506,800
May 9, 2011 – May 13, 2011	$8.59	$8.91	$7.88	$8.30	445,300
May 16, 2011 – May 20, 2011	$8.29	$8.73	$7.82	$8.55	613,000
May 23, 2011 – May 27, 2011	$8.84	$8.98	$8.32	$8.91	365,100
May 30, 2011 – Jun 3, 2011	$8.86	$9.14	$8.70	$9.00	294,700
Jun 6, 2011 – Jun 10, 2011	$8.96	$9.14	$8.74	$8.80	352,200
Jun 13, 2011 – Jun 17, 2011	$8.95	$9.00	$7.60	$8.63	1,398,700
Jun 20, 2011 – Jun 24, 2011	$8.59	$8.73	$8.08	$8.25	2,330,900
Jun 27, 2011 – Jul 1, 2011	$8.66	$9.07	$8.08	$8.99	865,400
Jul 4, 2011 – Jul 8, 2011	$8.99	$9.31	$8.68	$9.15	580,000
Jul 11, 2011 – Jul 15, 2011	$9.08	$9.14	$8.33	$8.36	341,100
Jul 18, 2011 – Jul 22, 2011	$8.34	$8.86	$8.11	$8.71	296,000
Jul 25, 2011 – Jul 29, 2011	$8.63	$8.98	$8.33	$8.49	483,100
Aug 1, 2011 – Aug 5, 2011	$8.69	$8.69	$7.48	$7.59	506,900
Aug 8, 2011 – Aug 12, 2011	$7.47	$7.60	$6.37	$6.76	633,400
Aug 15, 2011 – Aug 19, 2011	$6.82	$8.49	$6.82	$7.53	739,500
Aug 22, 2011 – Aug 26, 2011	$7.79	$7.99	$7.15	$7.86	514,300
Aug 29, 2011 – Sep 2, 2011	$7.94	$8.72	$6.88	$6.90	1,040,800
Sep 5, 2011 – Sep 9, 2011	$6.64	$7.40	$6.64	$6.75	392,500
Sep 12, 2011 – Sep 16, 2011	$6.62	$7.19	$6.62	$7.08	327,900
Sep 19, 2011 – Sep 23, 2011	$6.93	$6.93	$5.97	$6.60	534,500
Sep 26, 2011 – Sep 30, 2011	$6.72	$6.86	$6.27	$6.50	699,000
Oct 3, 2011 – Oct 7, 2011	$6.41	$7.04	$5.90	$6.80	476,700
Oct 10, 2011 – Oct 14, 2011	$6.97	$7.38	$6.75	$7.18	364,800
Oct 17, 2011 – Oct 21, 2011	$7.08	$7.10	$6.66	$7.08	234,000
Oct 24, 2011 – Oct 28, 2011	$7.09	$8.18	$6.86	$7.60	466,500
Oct 31, 2011 – Nov 4, 2011	$7.56	$7.94	$7.25	$7.81	418,300
Nov 7, 2011 – Nov 11, 2011	$7.82	$8.00	$7.53	$7.92	944,100
Nov 14, 2011 – Nov 18, 2011	$7.86	$8.63	$7.69	$8.27	658,000
Nov 21, 2011 – Nov 25, 2011	$8.51	$8.52	$7.72	$7.73	282,900
Nov 28, 2011 – Dec 2, 2011	$7.93	$8.75	$7.51	$8.44	1,532,300
Dec 5, 2011 – Dec 9, 2011	$8.54	$8.65	$8.06	$8.27	503,200
Dec 12, 2011 – Dec 16, 2011	$8.09	$8.34	$7.84	$7.98	494,000
Dec 19, 2011 – Dec 23, 2011	$8.05	$8.39	$7.48	$8.16	296,800
Dec 26, 2011 – Dec 30, 2011	$8.11	$8.20	$7.79	$8.14	153,700
Jan 2, 2012 – Jan 6, 2012	$8.30	$8.54	$7.90	$8.42	270,000
Jan 9, 2012 – Jan 13, 2012	$8.47	$8.74	$8.30	$8.56	199,600
Jan 16, 2012 – Jan 20, 2012	$8.64	$8.97	$8.44	$8.88	208,500
Jan 23, 2012 – Jan 27, 2012	$8.86	$8.98	$8.51	$8.66	417,000
Jan 30, 2012 – Feb 3, 2012	$8.60	$8.85	$8.42	$8.82	308,600
Feb 6, 2012 – Feb 10, 2012	$8.81	$8.88	$8.45	$8.64	237,500
Feb 13, 2012 – Feb 17, 2012	$8.74	$8.81	$8.61	$8.74	264,900
Feb 20, 2012 – Feb 24, 2012	$8.77	$8.84	$8.57	$8.76	159,200
Feb 27, 2012 – Mar 2, 2012	$8.68	$8.84	$8.22	$8.33	351,600
Mar 5, 2012 – Mar 9, 2012	$8.33	$8.56	$7.98	$8.42	181,100
Mar 12, 2012 – Mar 16, 2012	$8.42	$9.05	$8.33	$8.82	539,900
Mar 19, 2012 – Mar 23, 2012	$8.83	$9.09	$8.64	$8.82	246,100
Mar 26, 2012 – Mar 30, 2012	$8.88	$8.88	$8.16	$8.16	776,700
Apr 2, 2012 – Apr 5, 2012	$8.19	$8.51	$8.18	$8.24	391,800
Apr 9, 2012 – Apr 13, 2012	$8.17	$8.39	$8.11	$8.19	539,500
Apr 16, 2012 – Apr 20, 2012	$8.23	$8.62	$8.14	$8.45	241,600
Apr 23, 2012 – Apr 27, 2012	$8.35	$9.00	$8.32	$8.86	412,800
Apr 30, 2012 – May 4, 2012	$8.88	$9.14	$8.71	$8.71	406,200
May 7, 2012 – May 11, 2012	$8.67	$8.79	$8.52	$8.59	240,100
May 14, 2012 – May 18, 2012	$8.51	$8.55	$8.35	$8.37	368,300
May 21, 2012 – May 25, 2012	$8.42	$8.45	$7.92	$8.14	226,600
May 28, 2012 – Jun 1, 2012	$8.22	$8.46	$7.77	$7.77	295,800
Jun 4, 2012 – Jun 8, 2012	$7.80	$8.03	$7.57	$7.89	231,000
Jun 11, 2012 – Jun 15, 2012	$8.01	$8.88	$7.98	$8.52	756,200
Jun 18, 2012 – Jun 22, 2012	$8.42	$8.81	$8.35	$8.53	1,140,500
Jun 25, 2012 – Jun 29, 2012	$8.40	$9.02	$8.27	$8.90	484,800
Jul 2, 2012 – Jul 6, 2012	$8.93	$9.31	$8.84	$9.12	258,100
Jul 9, 2012 – Jul 13, 2012	$9.10	$9.28	$8.59	$8.81	292,600
Jul 16, 2012 – Jul 20, 2012	$8.78	$8.90	$8.44	$8.46	225,600
Jul 23, 2012 – Jul 27, 2012	$8.32	$8.54	$8.16	$8.49	374,100
Jul 30, 2012 – Aug 3, 2012	$8.51	$8.54	$8.06	$8.48	269,300
Aug 6, 2012 – Aug 10, 2012	$8.49	$8.51	$8.13	$8.18	162,500
Aug 13, 2012 – Aug 17, 2012	$8.14	$8.51	$8.07	$8.49	188,600
Aug 20, 2012 – Aug 24, 2012	$8.44	$8.51	$8.16	$8.40	192,100
Aug 27, 2012 – Aug 31, 2012	$8.44	$8.83	$8.41	$8.76	539,100
Sep 3, 2012 – Sep 7, 2012	$8.76	$9.04	$8.73	$9.00	320,600
Sep 10, 2012 – Sep 14, 2012	$8.98	$9.29	$8.91	$9.24	475,700
Sep 17, 2012 – Sep 21, 2012	$9.17	$9.45	$9.08	$9.32	892,800
Sep 24, 2012 – Sep 28, 2012	$9.27	$9.44	$9.01	$9.01	239,700
Oct 1, 2012 – Oct 5, 2012	$9.07	$9.49	$8.98	$9.45	1,264,800
Oct 8, 2012 – Oct 12, 2012	$9.42	$9.42	$9.14	$9.18	155,300
Oct 15, 2012 – Oct 19, 2012	$9.19	$9.37	$9.03	$9.03	203,100
Oct 22, 2012 – Oct 26, 2012	$9.01	$9.18	$8.76	$8.86	242,500
Oct 29, 2012 – Nov 2, 2012	$8.86	$9.13	$8.70	$9.00	209,300
Nov 5, 2012 – Nov 9, 2012	$8.99	$9.28	$8.75	$8.77	366,100
Nov 12, 2012 – Nov 16, 2012	$8.82	$9.02	$8.63	$8.84	337,700
Nov 19, 2012 – Nov 23, 2012	$8.94	$9.14	$8.87	$9.11	82,800
Nov 26, 2012 – Nov 30, 2012	$9.12	$9.49	$9.04	$9.31	272,000
Dec 3, 2012 – Dec 7, 2012	$9.36	$9.36	$9.11	$9.26	194,800
Dec 10, 2012 – Dec 14, 2012	$9.28	$9.45	$9.10	$9.20	226,000
Dec 17, 2012 – Dec 21, 2012	$9.24	$9.76	$9.17	$9.73	482,700
Dec 24, 2012 – Dec 28, 2012	$9.70	$9.82	$9.48	$9.58	142,200
Dec 31, 2012 – Jan 4, 2013	$9.61	$10.24	$9.59	$10.07	318,700
Jan 7, 2013 – Jan 11, 2013	$10.02	$10.13	$9.85	$9.94	210,000
Jan 14, 2013 – Jan 18, 2013	$9.92	$10.14	$9.91	$10.08	239,500
Jan 21, 2013 – Jan 25, 2013	$10.11	$10.11	$9.88	$10.03	218,500
Jan 28, 2013 – Feb 1, 2013	$10.04	$10.24	$10.01	$10.08	264,800
Feb 4, 2013 – Feb 8, 2013	$10.06	$10.23	$9.98	$10.05	259,200
Feb 11, 2013 – Feb 15, 2013	$10.02	$10.49	$9.77	$9.96	844,000
Feb 18, 2013 – Feb 22, 2013	$9.96	$10.12	$9.75	$9.96	299,600
Feb 25, 2013 – Mar 1, 2013	$9.99	$10.00	$9.58	$9.77	213,600
Mar 4, 2013 – Mar 8, 2013	$9.71	$10.31	$9.71	$10.18	223,400
Mar 11, 2013 – Mar 15, 2013	$10.14	$10.27	$9.92	$10.09	281,400
Mar 18, 2013 – Mar 22, 2013	$9.97	$10.12	$9.88	$10.04	163,700
Mar 25, 2013 – Mar 28, 2013	$10.03	$10.09	$9.87	$9.89	74,000
Apr 1, 2013 – Apr 5, 2013	$9.86	$9.86	$9.52	$9.66	212,100
Apr 8, 2013 – Apr 12, 2013	$9.68	$10.05	$9.54	$9.71	164,000
Apr 15, 2013 – Apr 19, 2013	$9.65	$9.77	$9.24	$9.76	269,900
Apr 22, 2013 – Apr 26, 2013	$9.77	$10.57	$9.60	$10.39	340,900
Apr 29, 2013 – May 3, 2013	$10.52	$10.81	$10.38	$10.55	741,700
May 6, 2013 – May 10, 2013	$10.38	$10.80	$10.38	$10.74	586,300
May 13, 2013 – May 17, 2013	$10.71	$11.33	$10.68	$11.32	473,400
May 20, 2013 – May 24, 2013	$11.26	$11.79	$11.23	$11.77	624,500
May 27, 2013 – May 31, 2013	$11.86	$11.89	$11.50	$11.55	843,000
Jun 3, 2013 – Jun 7, 2013	$11.60	$11.69	$10.98	$11.55	774,400
Jun 10, 2013 – Jun 14, 2013	$11.58	$11.58	$11.09	$11.16	563,200
Jun 17, 2013 – Jun 21, 2013	$11.20	$11.33	$10.96	$11.30	624,900
Jun 24, 2013 – Jun 28, 2013	$11.16	$11.62	$11.11	$11.34	805,000
Jul 1, 2013 – Jul 5, 2013	$11.42	$11.96	$11.32	$11.94	385,600
Jul 8, 2013 – Jul 12, 2013	$11.97	$12.01	$11.73	$11.84	382,500
Jul 15, 2013 – Jul 19, 2013	$11.90	$12.10	$11.73	$11.83	774,100
Jul 22, 2013 – Jul 26, 2013	$11.86	$12.03	$11.57	$11.71	853,900
Jul 29, 2013 – Aug 2, 2013	$11.68	$11.89	$11.39	$11.84	471,200
Aug 5, 2013 – Aug 9, 2013	$11.79	$11.83	$11.36	$11.37	266,600
Aug 12, 2013 – Aug 16, 2013	$11.35	$11.45	$11.06	$11.11	263,200
Aug 19, 2013 – Aug 23, 2013	$11.11	$11.28	$10.78	$10.84	226,200
Aug 26, 2013 – Aug 30, 2013	$10.83	$10.92	$10.65	$10.75	490,100
Sep 2, 2013 – Sep 6, 2013	$10.85	$10.94	$10.60	$10.86	350,400
Sep 9, 2013 – Sep 13, 2013	$10.91	$10.93	$10.65	$10.86	442,100
Sep 16, 2013 – Sep 20, 2013	$10.93	$11.13	$10.77	$11.13	658,700
Sep 23, 2013 – Sep 27, 2013	$11.13	$11.56	$10.98	$11.30	394,200
Sep 30, 2013 – Oct 4, 2013	$11.19	$11.29	$10.84	$10.98	363,100
Oct 7, 2013 – Oct 11, 2013	$10.94	$11.69	$10.87	$11.68	407,700
Oct 14, 2013 – Oct 18, 2013	$11.67	$11.77	$11.18	$11.74	561,800
Oct 21, 2013 – Oct 25, 2013	$11.75	$11.91	$11.62	$11.81	401,000
Oct 28, 2013 – Nov 1, 2013	$11.84	$11.87	$11.29	$11.72	768,000
Nov 4, 2013 – Nov 8, 2013	$11.76	$11.81	$11.55	$11.77	1,339,200
Nov 11, 2013 – Nov 15, 2013	$11.72	$11.77	$11.52	$11.69	735,600
Nov 18, 2013 – Nov 22, 2013	$11.69	$12.21	$11.58	$12.10	979,400
Nov 25, 2013 – Nov 29, 2013	$12.12	$12.90	$12.11	$12.64	335,400
Dec 2, 2013 – Dec 6, 2013	$12.60	$12.65	$12.14	$12.41	584,300
Dec 9, 2013 – Dec 13, 2013	$12.43	$12.55	$12.09	$12.49	326,400
Dec 16, 2013 – Dec 20, 2013	$12.50	$12.66	$12.08	$12.65	476,100
Dec 23, 2013 – Dec 27, 2013	$12.65	$12.86	$12.50	$12.66	230,000
Dec 30, 2013 – Jan 3, 2014	$12.62	$12.86	$12.46	$12.74	237,400
Jan 6, 2014 – Jan 10, 2014	$12.74	$12.86	$12.49	$12.60	240,700
Jan 13, 2014 – Jan 17, 2014	$12.61	$12.99	$12.55	$12.80	252,100
Jan 20, 2014 – Jan 24, 2014	$12.84	$13.04	$12.77	$12.89	321,500
Jan 27, 2014 – Jan 31, 2014	$12.87	$12.87	$11.47	$11.66	588,000
Feb 3, 2014 – Feb 7, 2014	$11.69	$11.80	$11.44	$11.54	454,800
Feb 10, 2014 – Feb 14, 2014	$11.57	$11.96	$11.29	$11.82	240,500
Feb 17, 2014 – Feb 21, 2014	$11.80	$12.62	$11.74	$12.52	811,500
Feb 24, 2014 – Feb 28, 2014	$12.59	$12.73	$12.46	$12.59	1,477,400
Mar 3, 2014 – Mar 7, 2014	$12.57	$12.90	$12.57	$12.76	788,900
Mar 10, 2014 – Mar 14, 2014	$12.76	$12.89	$12.67	$12.70	1,264,600
Mar 17, 2014 – Mar 21, 2014	$12.74	$12.84	$12.66	$12.75	1,032,300
Mar 24, 2014 – Mar 28, 2014	$12.80	$13.01	$12.54	$12.80	466,700
Mar 31, 2014 – Apr 4, 2014	$12.76	$13.24	$12.70	$12.78	641,200
Apr 7, 2014 – Apr 11, 2014	$12.75	$12.89	$12.20	$12.20	530,100
Apr 14, 2014 – Apr 17, 2014	$12.32	$12.44	$11.96	$12.29	378,000
Apr 21, 2014 – Apr 25, 2014	$12.27	$12.43	$11.70	$11.89	436,800
Apr 28, 2014 – May 2, 2014	$11.97	$12.07	$11.76	$11.88	565,600
May 5, 2014 – May 9, 2014	$11.80	$11.92	$11.49	$11.81	494,300
May 12, 2014 – May 16, 2014	$11.81	$12.05	$11.26	$11.42	915,300
May 19, 2014 – May 23, 2014	$11.36	$12.22	$11.26	$11.78	817,100
May 26, 2014 – May 30, 2014	$11.90	$12.24	$11.81	$12.20	1,033,400
Jun 2, 2014 – Jun 6, 2014	$12.20	$12.66	$12.02	$12.59	753,100
Jun 9, 2014 – Jun 13, 2014	$12.61	$13.06	$12.52	$13.04	576,500
Jun 16, 2014 – Jun 20, 2014	$13.00	$13.15	$12.70	$13.02	1,900,400
Jun 23, 2014 – Jun 27, 2014	$13.09	$13.16	$12.55	$12.76	788,000
Jun 30, 2014 – Jul 3, 2014	$12.70	$13.06	$12.59	$12.97	617,300
Jul 7, 2014 – Jul 11, 2014	$12.89	$12.95	$12.46	$12.62	532,400
Jul 14, 2014 – Jul 18, 2014	$12.65	$12.72	$12.12	$12.32	505,800
Jul 21, 2014 – Jul 25, 2014	$12.28	$12.32	$11.47	$11.58	525,500
Jul 28, 2014 – Aug 1, 2014	$11.59	$11.72	$11.25	$11.32	637,700
Aug 4, 2014 – Aug 8, 2014	$11.32	$11.54	$11.16	$11.47	564,000
Aug 11, 2014 – Aug 15, 2014	$11.50	$11.56	$10.99	$11.16	356,500
Aug 18, 2014 – Aug 22, 2014	$11.25	$11.33	$10.97	$11.25	499,800
Aug 25, 2014 – Aug 29, 2014	$11.28	$11.35	$11.14	$11.33	396,800
Sep 1, 2014 – Sep 5, 2014	$11.38	$11.51	$11.22	$11.45	375,400
Sep 8, 2014 – Sep 12, 2014	$11.41	$12.01	$11.41	$11.94	728,600
Sep 15, 2014 – Sep 19, 2014	$11.89	$12.40	$11.86	$12.07	1,038,800
Sep 22, 2014 – Sep 26, 2014	$12.07	$12.15	$11.49	$11.63	570,900
Sep 29, 2014 – Oct 3, 2014	$11.54	$11.83	$11.34	$11.62	479,300
Oct 6, 2014 – Oct 10, 2014	$11.62	$11.67	$11.19	$11.51	761,900
Oct 13, 2014 – Oct 17, 2014	$11.51	$11.88	$11.20	$11.62	629,800
Oct 20, 2014 – Oct 24, 2014	$11.58	$11.77	$11.38	$11.67	489,200
Oct 27, 2014 – Oct 31, 2014	$11.62	$12.22	$11.48	$12.18	517,400
Nov 3, 2014 – Nov 7, 2014	$12.21	$12.43	$12.14	$12.36	604,200
Nov 10, 2014 – Nov 14, 2014	$12.40	$12.89	$12.33	$12.60	406,800
Nov 17, 2014 – Nov 21, 2014	$12.54	$12.70	$12.14	$12.35	323,700
Nov 24, 2014 – Nov 28, 2014	$12.38	$12.60	$12.33	$12.34	247,900
Dec 1, 2014 – Dec 5, 2014	$12.29	$12.86	$11.88	$12.77	461,000
Dec 8, 2014 – Dec 12, 2014	$12.69	$13.03	$11.94	$12.05	650,400
Dec 15, 2014 – Dec 19, 2014	$12.16	$12.82	$11.68	$12.67	872,600
Dec 22, 2014 – Dec 26, 2014	$12.64	$13.77	$12.61	$13.60	1,019,000
Dec 29, 2014 – Jan 2, 2015	$13.64	$14.24	$13.12	$13.54	4,899,200
Jan 5, 2015 – Jan 9, 2015	$13.45	$13.51	$12.69	$12.72	1,481,000
Jan 12, 2015 – Jan 16, 2015	$12.65	$12.88	$12.18	$12.41	945,500
Jan 19, 2015 – Jan 23, 2015	$12.40	$12.99	$12.23	$12.87	1,019,100
Jan 26, 2015 – Jan 30, 2015	$12.90	$13.70	$12.58	$13.52	912,500
Feb 2, 2015 – Feb 6, 2015	$13.70	$14.81	$13.58	$14.73	1,414,000
Feb 9, 2015 – Feb 13, 2015	$14.61	$15.43	$14.44	$15.25	873,500
Feb 16, 2015 – Feb 20, 2015	$15.21	$15.50	$14.58	$14.79	695,100
Feb 23, 2015 – Feb 27, 2015	$14.72	$15.07	$14.57	$14.86	607,300
Mar 2, 2015 – Mar 6, 2015	$14.88	$15.32	$14.62	$15.10	550,200
Mar 9, 2015 – Mar 13, 2015	$15.09	$16.15	$15.01	$16.10	739,900
Mar 16, 2015 – Mar 20, 2015	$16.21	$16.42	$15.51	$15.88	1,125,400
Mar 23, 2015 – Mar 27, 2015	$15.88	$16.10	$14.29	$14.89	1,330,500
Mar 30, 2015 – Apr 2, 2015	$15.01	$15.27	$14.80	$15.08	1,442,900
Apr 6, 2015 – Apr 10, 2015	$14.96	$15.22	$14.73	$14.92	1,570,300
Apr 13, 2015 – Apr 17, 2015	$14.92	$15.37	$14.64	$15.12	2,014,500
Apr 20, 2015 – Apr 24, 2015	$15.17	$15.47	$14.70	$14.77	854,600
Apr 27, 2015 – May 1, 2015	$14.83	$15.17	$14.63	$14.77	990,200
May 4, 2015 – May 8, 2015	$14.76	$15.01	$14.65	$14.90	986,100
May 11, 2015 – May 15, 2015	$14.86	$14.97	$14.65	$14.89	1,880,500
May 18, 2015 – May 22, 2015	$14.89	$15.54	$14.85	$15.21	1,133,900
May 25, 2015 – May 29, 2015	$15.20	$15.49	$15.01	$15.25	932,200
Jun 1, 2015 – Jun 5, 2015	$15.25	$15.53	$14.33	$14.57	2,234,600
Jun 8, 2015 – Jun 12, 2015	$14.60	$15.53	$14.60	$15.05	2,798,800
Jun 15, 2015 – Jun 19, 2015	$15.03	$15.44	$14.94	$15.34	3,474,000
Jun 22, 2015 – Jun 26, 2015	$15.44	$16.16	$15.33	$15.87	2,119,500
Jun 29, 2015 – Jul 2, 2015	$15.76	$15.83	$15.18	$15.25	923,200
Jul 6, 2015 – Jul 10, 2015	$15.10	$15.34	$14.76	$15.20	1,027,400
Jul 13, 2015 – Jul 17, 2015	$15.26	$15.83	$15.20	$15.42	626,900
Jul 20, 2015 – Jul 24, 2015	$15.42	$15.79	$14.98	$15.03	700,600
Jul 27, 2015 – Jul 31, 2015	$14.95	$15.30	$14.67	$15.17	895,000
Aug 3, 2015 – Aug 7, 2015	$15.18	$15.29	$14.36	$14.67	5,141,700
Aug 10, 2015 – Aug 14, 2015	$14.75	$14.97	$14.33	$14.65	1,751,200
Aug 17, 2015 – Aug 21, 2015	$14.60	$14.96	$13.56	$13.83	1,472,200
Aug 24, 2015 – Aug 28, 2015	$13.18	$13.55	$12.90	$13.39	1,404,300
Aug 31, 2015 – Sep 4, 2015	$13.40	$13.61	$13.02	$13.35	1,030,700
Sep 7, 2015 – Sep 11, 2015	$13.57	$13.75	$13.36	$13.73	782,800
Sep 14, 2015 – Sep 18, 2015	$13.75	$14.16	$13.07	$13.21	1,048,000
Sep 21, 2015 – Sep 25, 2015	$13.50	$14.02	$13.36	$13.82	1,075,000
Sep 28, 2015 – Oct 2, 2015	$13.77	$13.85	$13.04	$13.37	1,203,000
Oct 5, 2015 – Oct 9, 2015	$13.48	$14.11	$13.46	$13.82	643,500
Oct 12, 2015 – Oct 16, 2015	$13.81	$14.07	$13.44	$13.90	727,000
Oct 19, 2015 – Oct 23, 2015	$13.82	$14.67	$13.82	$14.66	662,000
Oct 26, 2015 – Oct 30, 2015	$14.62	$15.65	$14.32	$14.65	1,509,400
Nov 2, 2015 – Nov 6, 2015	$14.67	$15.74	$14.62	$15.57	1,097,000
Nov 9, 2015 – Nov 13, 2015	$16.10	$16.18	$14.86	$14.96	789,000
Nov 16, 2015 – Nov 20, 2015	$14.96	$15.38	$14.78	$15.27	574,700
Nov 23, 2015 – Nov 27, 2015	$15.38	$15.66	$15.21	$15.58	512,700
Nov 30, 2015 – Dec 4, 2015	$15.60	$15.68	$14.61	$15.24	1,730,800
Dec 7, 2015 – Dec 11, 2015	$15.20	$15.22	$13.26	$13.44	1,454,500
Dec 14, 2015 – Dec 18, 2015	$13.44	$14.49	$13.38	$13.88	4,963,200
Dec 21, 2015 – Dec 24, 2015	$13.90	$14.87	$13.83	$14.75	918,200
Dec 28, 2015 – Dec 31, 2015	$14.71	$14.98	$14.65	$14.71	683,600
Jan 4, 2016 – Jan 8, 2016	$14.42	$14.43	$13.45	$13.50	909,200
Jan 11, 2016 – Jan 15, 2016	$13.55	$13.71	$12.54	$12.92	1,046,900
Jan 18, 2016 – Jan 22, 2016	$13.04	$13.08	$12.34	$12.84	785,900
Jan 25, 2016 – Jan 29, 2016	$12.82	$14.19	$12.62	$14.00	1,359,600
Feb 1, 2016 – Feb 5, 2016	$13.66	$13.89	$13.02	$13.36	915,600
Feb 8, 2016 – Feb 12, 2016	$13.20	$13.46	$12.64	$13.12	938,400
Feb 15, 2016 – Feb 19, 2016	$13.32	$13.69	$13.10	$13.28	690,500
Feb 22, 2016 – Feb 26, 2016	$13.40	$13.74	$12.86	$13.68	513,300
Feb 29, 2016 – Mar 4, 2016	$13.64	$14.27	$13.33	$14.26	679,800
Mar 7, 2016 – Mar 11, 2016	$14.17	$14.38	$13.90	$14.36	548,700
Mar 14, 2016 – Mar 18, 2016	$14.28	$14.44	$13.70	$14.34	509,600
Mar 21, 2016 – Mar 24, 2016	$14.32	$14.56	$13.79	$13.84	413,200
Mar 28, 2016 – Apr 1, 2016	$13.92	$14.79	$13.85	$14.31	703,300
Apr 4, 2016 – Apr 8, 2016	$14.28	$14.43	$13.56	$13.75	547,600
Apr 11, 2016 – Apr 15, 2016	$13.78	$14.73	$13.64	$14.46	505,500
Apr 18, 2016 – Apr 22, 2016	$14.43	$15.14	$14.29	$15.08	481,900
Apr 25, 2016 – Apr 29, 2016	$14.98	$15.95	$14.81	$15.71	1,579,800
May 2, 2016 – May 6, 2016	$15.78	$15.87	$15.11	$15.37	1,119,700
May 9, 2016 – May 13, 2016	$15.41	$15.60	$15.12	$15.12	678,900
May 16, 2016 – May 20, 2016	$15.14	$15.81	$15.05	$15.53	1,110,500
May 23, 2016 – May 27, 2016	$15.52	$16.19	$15.40	$16.06	998,500
May 30, 2016 – Jun 3, 2016	$16.23	$16.67	$16.06	$16.45	1,053,000
Jun 6, 2016 – Jun 10, 2016	$16.42	$16.86	$16.19	$16.29	679,500
Jun 13, 2016 – Jun 17, 2016	$16.17	$16.33	$15.56	$15.67	762,200
Jun 20, 2016 – Jun 24, 2016	$15.95	$16.67	$15.39	$15.46	1,599,200
Jun 27, 2016 – Jul 1, 2016	$15.29	$16.00	$14.81	$15.83	899,000
Jul 4, 2016 – Jul 8, 2016	$15.69	$16.21	$15.31	$16.00	540,800
Jul 11, 2016 – Jul 15, 2016	$16.11	$16.91	$16.08	$16.71	602,800
Jul 18, 2016 – Jul 22, 2016	$16.74	$16.81	$16.25	$16.57	487,900
Jul 25, 2016 – Jul 29, 2016	$16.53	$16.82	$16.24	$16.61	454,400
Aug 1, 2016 – Aug 5, 2016	$16.57	$17.37	$16.38	$17.13	696,200
Aug 8, 2016 – Aug 12, 2016	$17.13	$17.30	$16.67	$16.77	631,800
Aug 15, 2016 – Aug 19, 2016	$16.86	$16.99	$16.63	$16.80	543,400
Aug 22, 2016 – Aug 26, 2016	$16.74	$17.22	$16.69	$17.17	566,700
Aug 29, 2016 – Sep 2, 2016	$17.30	$17.64	$17.19	$17.64	588,700
Sep 5, 2016 – Sep 9, 2016	$17.62	$17.71	$17.25	$17.32	388,000
Sep 12, 2016 – Sep 16, 2016	$17.24	$17.28	$16.83	$17.04	563,600
Sep 19, 2016 – Sep 23, 2016	$17.07	$17.44	$16.99	$17.24	403,800
Sep 26, 2016 – Sep 30, 2016	$17.05	$17.24	$16.66	$17.16	424,200
Oct 3, 2016 – Oct 7, 2016	$17.03	$17.62	$16.83	$17.45	490,600
Oct 10, 2016 – Oct 14, 2016	$17.54	$17.77	$16.73	$16.81	592,800
Oct 17, 2016 – Oct 21, 2016	$16.79	$17.18	$16.75	$17.00	390,100
Oct 24, 2016 – Oct 28, 2016	$17.09	$17.82	$16.72	$17.26	454,000
Oct 31, 2016 – Nov 4, 2016	$17.29	$17.63	$17.02	$17.19	558,500
Nov 7, 2016 – Nov 11, 2016	$17.56	$20.26	$17.48	$20.20	835,400
Nov 14, 2016 – Nov 18, 2016	$20.35	$20.92	$19.78	$20.70	792,300
Nov 21, 2016 – Nov 25, 2016	$20.85	$20.85	$20.43	$20.70	469,600
Nov 28, 2016 – Dec 2, 2016	$20.67	$20.67	$20.11	$20.28	748,600
Dec 5, 2016 – Dec 9, 2016	$20.49	$21.91	$20.47	$21.83	606,600
Dec 12, 2016 – Dec 16, 2016	$21.69	$21.86	$20.89	$21.01	1,427,200
Dec 19, 2016 – Dec 23, 2016	$20.92	$21.62	$20.75	$21.62	716,500
Dec 26, 2016 – Dec 30, 2016	$21.57	$21.84	$21.30	$21.52	296,700
Jan 2, 2017 – Jan 6, 2017	$21.66	$21.89	$21.11	$21.29	573,300
Jan 9, 2017 – Jan 13, 2017	$21.12	$21.31	$20.51	$21.07	672,000
Jan 16, 2017 – Jan 20, 2017	$20.88	$20.88	$20.03	$20.52	289,900
Jan 23, 2017 – Jan 27, 2017	$20.41	$22.68	$20.18	$21.72	851,900
Jan 30, 2017 – Feb 3, 2017	$21.44	$21.91	$21.09	$21.84	679,800
Feb 6, 2017 – Feb 10, 2017	$21.70	$21.92	$20.96	$21.66	369,200
Feb 13, 2017 – Feb 17, 2017	$21.76	$22.16	$21.66	$21.94	935,200
Feb 20, 2017 – Feb 24, 2017	$22.15	$22.22	$21.61	$21.79	305,700
Feb 27, 2017 – Mar 3, 2017	$21.73	$22.49	$21.61	$21.96	474,400
Mar 6, 2017 – Mar 10, 2017	$21.77	$21.89	$20.88	$21.10	396,900
Mar 13, 2017 – Mar 17, 2017	$21.10	$21.84	$20.86	$21.78	845,600
Mar 20, 2017 – Mar 24, 2017	$21.70	$21.71	$19.58	$20.24	738,900
Mar 27, 2017 – Mar 31, 2017	$19.95	$21.41	$19.65	$21.02	641,100
Apr 3, 2017 – Apr 7, 2017	$21.16	$21.21	$20.37	$20.55	738,500
Apr 10, 2017 – Apr 13, 2017	$20.58	$20.85	$19.79	$19.80	355,000
Apr 17, 2017 – Apr 21, 2017	$19.91	$21.09	$19.65	$20.86	568,300
Apr 24, 2017 – Apr 28, 2017	$21.43	$23.09	$21.04	$21.53	1,262,700
May 1, 2017 – May 5, 2017	$21.79	$22.39	$21.54	$21.96	637,200
May 8, 2017 – May 12, 2017	$21.99	$22.36	$21.06	$21.27	456,300
May 15, 2017 – May 19, 2017	$21.35	$21.79	$20.63	$20.79	1,040,400
May 22, 2017 – May 26, 2017	$20.82	$21.53	$20.70	$21.21	642,400
May 29, 2017 – Jun 2, 2017	$21.07	$21.52	$20.65	$21.35	592,900
Jun 5, 2017 – Jun 9, 2017	$21.44	$22.73	$20.44	$22.34	1,165,900
Jun 12, 2017 – Jun 16, 2017	$22.39	$22.79	$21.64	$21.87	982,400
Jun 19, 2017 – Jun 23, 2017	$22.20	$22.47	$21.16	$21.46	903,900
Jun 26, 2017 – Jun 30, 2017	$21.42	$22.39	$21.26	$21.79	627,200
Jul 3, 2017 – Jul 7, 2017	$21.91	$22.50	$21.88	$22.31	350,600
Jul 10, 2017 – Jul 14, 2017	$22.28	$22.29	$21.13	$21.40	571,400
Jul 17, 2017 – Jul 21, 2017	$21.24	$21.98	$21.20	$21.52	651,000
Jul 24, 2017 – Jul 28, 2017	$21.48	$22.10	$20.55	$21.08	823,100
Jul 31, 2017 – Aug 4, 2017	$21.14	$21.60	$20.97	$21.35	553,500
Aug 7, 2017 – Aug 11, 2017	$21.34	$21.44	$19.93	$20.22	852,100
Aug 14, 2017 – Aug 18, 2017	$20.42	$21.11	$19.74	$20.15	489,500
Aug 21, 2017 – Aug 25, 2017	$20.08	$20.47	$19.91	$20.17	1,049,800
Aug 28, 2017 – Sep 1, 2017	$20.27	$20.46	$19.92	$20.39	487,500
Sep 4, 2017 – Sep 8, 2017	$20.20	$20.55	$19.05	$19.58	733,600
Sep 11, 2017 – Sep 15, 2017	$19.81	$20.62	$19.78	$20.45	616,400
Sep 18, 2017 – Sep 22, 2017	$20.50	$21.41	$20.44	$21.28	482,100
Sep 25, 2017 – Sep 29, 2017	$21.23	$22.59	$21.17	$22.42	652,100
Oct 2, 2017 – Oct 6, 2017	$22.44	$22.83	$22.18	$22.60	543,800
Oct 9, 2017 – Oct 13, 2017	$22.60	$22.97	$22.27	$22.40	591,200
Oct 16, 2017 – Oct 20, 2017	$22.45	$23.09	$22.32	$22.86	400,900
Oct 23, 2017 – Oct 27, 2017	$22.89	$22.99	$21.72	$21.98	593,000
Oct 30, 2017 – Nov 3, 2017	$21.84	$22.00	$21.35	$21.66	491,700
Nov 6, 2017 – Nov 10, 2017	$21.55	$21.81	$20.31	$20.53	444,600
Nov 13, 2017 – Nov 17, 2017	$20.31	$21.25	$20.11	$21.15	583,700
Nov 20, 2017 – Nov 24, 2017	$21.20	$21.72	$21.05	$21.23	368,700
Nov 27, 2017 – Dec 1, 2017	$21.21	$23.18	$21.21	$22.43	669,300
Dec 4, 2017 – Dec 8, 2017	$22.89	$23.22	$21.58	$21.60	587,200
Dec 11, 2017 – Dec 15, 2017	$21.60	$21.69	$20.70	$21.31	1,160,800
Dec 18, 2017 – Dec 22, 2017	$21.49	$21.94	$21.12	$21.37	534,500
Dec 25, 2017 – Dec 29, 2017	$21.35	$21.57	$20.89	$20.90	402,000
Jan 1, 2018 – Jan 5, 2018	$20.98	$21.10	$20.68	$20.96	495,000
Jan 8, 2018 – Jan 12, 2018	$20.89	$21.97	$20.70	$21.73	887,400
Jan 15, 2018 – Jan 19, 2018	$21.96	$22.03	$21.42	$21.94	578,000
Jan 22, 2018 – Jan 26, 2018	$21.87	$22.04	$20.56	$21.00	625,600
Jan 29, 2018 – Feb 2, 2018	$21.00	$21.17	$20.38	$20.71	991,600
Feb 5, 2018 – Feb 9, 2018	$20.46	$20.79	$19.19	$20.15	922,800
Feb 12, 2018 – Feb 16, 2018	$20.26	$20.84	$19.90	$20.63	672,200
Feb 19, 2018 – Feb 23, 2018	$20.49	$20.54	$19.78	$19.95	503,200
Feb 26, 2018 – Mar 2, 2018	$20.03	$20.28	$19.45	$20.15	851,000
Mar 5, 2018 – Mar 9, 2018	$20.01	$21.05	$19.85	$20.75	592,600
Mar 12, 2018 – Mar 16, 2018	$20.75	$21.02	$20.26	$20.88	1,136,000
Mar 19, 2018 – Mar 23, 2018	$20.81	$20.92	$19.37	$19.37	568,100
Mar 26, 2018 – Mar 29, 2018	$19.65	$20.33	$19.61	$20.07	681,900
Apr 2, 2018 – Apr 6, 2018	$19.99	$20.71	$19.70	$20.21	648,800
Apr 9, 2018 – Apr 13, 2018	$20.32	$20.93	$20.19	$20.57	630,300
Apr 16, 2018 – Apr 20, 2018	$20.76	$21.14	$20.48	$21.12	703,200
Apr 23, 2018 – Apr 27, 2018	$21.16	$22.29	$20.90	$21.05	983,400
Apr 30, 2018 – May 4, 2018	$21.10	$21.10	$20.35	$20.85	847,500
May 7, 2018 – May 11, 2018	$20.94	$21.24	$20.71	$21.02	562,400
May 14, 2018 – May 18, 2018	$21.13	$21.25	$20.67	$21.03	1,495,300
May 21, 2018 – May 25, 2018	$21.05	$21.55	$20.84	$21.06	649,800
May 28, 2018 – Jun 1, 2018	$20.92	$21.18	$20.57	$21.01	559,600
Jun 4, 2018 – Jun 8, 2018	$21.13	$21.68	$21.01	$21.45	609,100
Jun 11, 2018 – Jun 15, 2018	$21.44	$21.52	$20.56	$20.76	578,600
Jun 18, 2018 – Jun 22, 2018	$20.65	$21.40	$20.54	$21.13	741,300
Jun 25, 2018 – Jun 29, 2018	$20.99	$21.17	$20.33	$20.35	568,700
Jul 2, 2018 – Jul 6, 2018	$20.20	$20.93	$20.20	$20.86	366,000
Jul 9, 2018 – Jul 13, 2018	$20.88	$21.31	$20.52	$20.52	453,500
Jul 16, 2018 – Jul 20, 2018	$20.57	$20.80	$20.42	$20.69	630,300
Jul 23, 2018 – Jul 27, 2018	$20.61	$20.97	$19.85	$19.95	529,000
Jul 30, 2018 – Aug 3, 2018	$19.93	$20.14	$19.49	$19.73	632,100
Aug 6, 2018 – Aug 10, 2018	$19.73	$19.95	$19.31	$19.71	460,300
Aug 13, 2018 – Aug 17, 2018	$19.73	$20.49	$19.58	$20.30	791,100
Aug 20, 2018 – Aug 24, 2018	$20.32	$20.86	$20.23	$20.54	632,600
Aug 27, 2018 – Aug 31, 2018	$20.60	$20.74	$19.99	$20.27	369,700
Sep 3, 2018 – Sep 7, 2018	$20.30	$20.42	$20.02	$20.29	527,900
Sep 10, 2018 – Sep 14, 2018	$20.41	$20.41	$19.68	$19.89	602,200
Sep 17, 2018 – Sep 21, 2018	$19.91	$19.96	$19.54	$19.80	1,053,700
Sep 24, 2018 – Sep 28, 2018	$19.77	$19.78	$18.77	$18.91	789,400
Oct 1, 2018 – Oct 5, 2018	$19.00	$19.28	$18.53	$18.86	756,400
Oct 8, 2018 – Oct 12, 2018	$18.87	$19.49	$17.78	$18.19	818,100
Oct 15, 2018 – Oct 19, 2018	$18.11	$18.66	$17.98	$18.00	497,500
Oct 22, 2018 – Oct 26, 2018	$18.06	$19.08	$17.07	$18.65	919,100
Oct 29, 2018 – Nov 2, 2018	$18.93	$19.89	$18.69	$19.84	842,900
Nov 5, 2018 – Nov 9, 2018	$19.92	$20.22	$19.64	$19.81	740,700
Nov 12, 2018 – Nov 16, 2018	$19.83	$20.26	$19.36	$19.85	861,500
Nov 19, 2018 – Nov 23, 2018	$19.84	$20.08	$19.38	$19.74	400,500
Nov 26, 2018 – Nov 30, 2018	$19.84	$20.25	$19.51	$20.22	603,100
Dec 3, 2018 – Dec 7, 2018	$20.43	$20.43	$18.70	$19.15	515,800
Dec 10, 2018 – Dec 14, 2018	$19.19	$19.25	$18.21	$18.33	530,300
Dec 17, 2018 – Dec 21, 2018	$18.26	$18.64	$17.02	$17.28	1,256,300
Dec 24, 2018 – Dec 28, 2018	$16.85	$17.70	$16.75	$17.47	585,800
Dec 31, 2018 – Jan 4, 2019	$17.51	$18.77	$17.28	$18.62	601,500
Jan 7, 2019 – Jan 11, 2019	$18.55	$18.86	$18.39	$18.64	873,200
Jan 14, 2019 – Jan 18, 2019	$18.52	$19.24	$18.36	$19.14	797,700
Jan 21, 2019 – Jan 25, 2019	$19.04	$19.26	$18.86	$19.11	380,300
Jan 28, 2019 – Feb 1, 2019	$18.93	$21.23	$18.93	$20.79	1,008,700
Feb 4, 2019 – Feb 8, 2019	$20.71	$21.26	$20.52	$21.01	998,600
Feb 11, 2019 – Feb 15, 2019	$21.05	$21.63	$20.89	$21.51	726,900
Feb 18, 2019 – Feb 22, 2019	$21.49	$21.75	$21.34	$21.56	784,900
Feb 25, 2019 – Mar 1, 2019	$21.57	$21.72	$20.92	$21.12	841,900
Mar 4, 2019 – Mar 8, 2019	$21.09	$21.52	$20.56	$20.76	1,126,400
Mar 11, 2019 – Mar 15, 2019	$20.82	$21.08	$20.66	$20.84	660,000
Mar 18, 2019 – Mar 22, 2019	$20.88	$21.10	$19.91	$20.03	913,000
Mar 25, 2019 – Mar 29, 2019	$20.05	$21.06	$19.92	$20.95	749,400
Apr 1, 2019 – Apr 5, 2019	$21.03	$21.67	$21.02	$21.61	606,000
Apr 8, 2019 – Apr 12, 2019	$21.47	$21.92	$21.19	$21.71	594,400
Apr 15, 2019 – Apr 18, 2019	$21.79	$21.88	$21.29	$21.32	488,100
Apr 22, 2019 – Apr 26, 2019	$21.35	$22.38	$20.92	$21.79	629,400
Apr 29, 2019 – May 3, 2019	$21.80	$22.06	$21.38	$22.04	829,700
May 6, 2019 – May 10, 2019	$21.67	$22.16	$21.12	$21.50	494,000
May 13, 2019 – May 17, 2019	$21.19	$21.29	$20.68	$20.90	471,200
May 20, 2019 – May 24, 2019	$20.82	$21.48	$20.55	$20.98	559,800
May 27, 2019 – May 31, 2019	$20.99	$21.03	$20.18	$20.35	412,300
Jun 3, 2019 – Jun 7, 2019	$20.35	$20.87	$20.19	$20.74	517,600
Jun 10, 2019 – Jun 14, 2019	$20.80	$21.19	$20.75	$21.14	404,100
Jun 17, 2019 – Jun 21, 2019	$21.18	$21.20	$20.59	$20.89	607,300
Jun 24, 2019 – Jun 28, 2019	$20.87	$21.94	$20.71	$21.94	810,600
Jul 1, 2019 – Jul 5, 2019	$22.02	$22.35	$21.61	$22.31	416,800
Jul 8, 2019 – Jul 12, 2019	$22.13	$22.29	$21.72	$22.10	506,800
Jul 15, 2019 – Jul 19, 2019	$22.09	$22.15	$21.67	$21.88	780,700
Jul 22, 2019 – Jul 26, 2019	$21.83	$22.05	$20.62	$21.22	884,100
Jul 29, 2019 – Aug 2, 2019	$21.71	$21.80	$20.77	$21.11	1,211,800
Aug 5, 2019 – Aug 9, 2019	$20.79	$21.04	$20.08	$20.83	627,800
Aug 12, 2019 – Aug 16, 2019	$20.76	$20.97	$20.26	$20.68	431,400
Aug 19, 2019 – Aug 23, 2019	$20.91	$21.09	$20.04	$20.11	585,200
Aug 26, 2019 – Aug 30, 2019	$20.27	$20.59	$19.86	$20.54	393,600
Sep 2, 2019 – Sep 6, 2019	$20.44	$21.03	$20.11	$20.50	369,000
Sep 9, 2019 – Sep 13, 2019	$20.62	$21.86	$20.62	$21.48	672,200
Sep 16, 2019 – Sep 20, 2019	$21.29	$21.77	$21.23	$21.37	791,400
Sep 23, 2019 – Sep 27, 2019	$21.12	$21.61	$20.94	$21.34	790,800
Sep 30, 2019 – Oct 4, 2019	$21.34	$21.39	$20.19	$20.65	526,600
Oct 7, 2019 – Oct 11, 2019	$20.58	$21.04	$20.30	$20.74	376,600
Oct 14, 2019 – Oct 18, 2019	$20.61	$21.35	$20.61	$21.26	414,900
Oct 21, 2019 – Oct 25, 2019	$21.43	$22.45	$21.15	$21.19	599,100
Oct 28, 2019 – Nov 1, 2019	$21.37	$21.88	$21.23	$21.87	586,100
Nov 4, 2019 – Nov 8, 2019	$21.96	$22.25	$21.78	$21.95	471,800
Nov 11, 2019 – Nov 15, 2019	$21.96	$22.17	$21.68	$21.73	641,700
Nov 18, 2019 – Nov 22, 2019	$21.63	$21.95	$21.38	$21.47	527,000
Nov 25, 2019 – Nov 29, 2019	$21.56	$21.91	$21.46	$21.63	350,100
Dec 2, 2019 – Dec 6, 2019	$21.72	$22.03	$21.25	$21.71	704,000
Dec 9, 2019 – Dec 13, 2019	$21.63	$22.21	$21.58	$21.97	939,400
Dec 16, 2019 – Dec 20, 2019	$22.21	$22.74	$22.09	$22.51	1,178,300
Dec 23, 2019 – Dec 27, 2019	$22.47	$22.50	$22.09	$22.12	327,600
Dec 30, 2019 – Jan 3, 2020	$22.16	$22.31	$21.67	$21.91	470,200
Jan 6, 2020 – Jan 10, 2020	$21.65	$21.83	$21.33	$21.39	790,400
Jan 13, 2020 – Jan 17, 2020	$21.39	$21.70	$21.29	$21.58	759,900
Jan 20, 2020 – Jan 24, 2020	$21.51	$21.58	$20.93	$21.10	553,700
Jan 27, 2020 – Jan 31, 2020	$20.88	$21.57	$20.40	$20.64	908,200
Feb 3, 2020 – Feb 7, 2020	$20.74	$21.65	$20.67	$21.13	586,600
Feb 10, 2020 – Feb 14, 2020	$21.01	$21.40	$20.93	$20.99	495,400
Feb 17, 2020 – Feb 21, 2020	$20.95	$21.25	$20.75	$20.77	602,400
Feb 24, 2020 – Feb 28, 2020	$20.24	$20.43	$17.59	$17.96	791,300
Mar 2, 2020 – Mar 6, 2020	$17.91	$18.89	$16.82	$17.18	1,002,900
Mar 9, 2020 – Mar 13, 2020	$16.29	$16.29	$13.09	$14.75	1,011,500
Mar 16, 2020 – Mar 20, 2020	$13.06	$13.58	$9.56	$9.82	1,794,900
Mar 23, 2020 – Mar 27, 2020	$9.82	$11.70	$9.31	$11.28	1,808,000
Mar 30, 2020 – Apr 3, 2020	$11.31	$12.16	$9.87	$10.07	1,184,700
Apr 6, 2020 – Apr 9, 2020	$10.54	$12.70	$10.54	$12.64	1,178,600
Apr 13, 2020 – Apr 17, 2020	$12.49	$12.69	$10.21	$11.32	1,087,100
Apr 20, 2020 – Apr 24, 2020	$10.96	$12.13	$10.53	$11.71	1,203,300
Apr 27, 2020 – May 1, 2020	$11.79	$14.05	$11.79	$12.60	1,074,100
May 4, 2020 – May 8, 2020	$12.30	$12.52	$11.01	$12.27	906,100
May 11, 2020 – May 15, 2020	$11.95	$12.06	$9.52	$10.57	2,160,300
May 18, 2020 – May 22, 2020	$11.13	$11.91	$11.04	$11.60	1,030,500
May 25, 2020 – May 29, 2020	$12.15	$13.17	$11.94	$12.26	749,100
Jun 1, 2020 – Jun 5, 2020	$12.36	$14.88	$12.16	$14.28	1,181,600
Jun 8, 2020 – Jun 12, 2020	$14.64	$15.09	$12.35	$12.73	1,324,700
Jun 15, 2020 – Jun 19, 2020	$12.07	$13.57	$11.91	$12.10	1,162,400
Jun 22, 2020 – Jun 26, 2020	$11.88	$12.43	$11.03	$11.36	1,248,600
Jun 29, 2020 – Jul 2, 2020	$11.59	$12.34	$11.40	$11.44	671,000
Jul 6, 2020 – Jul 10, 2020	$11.74	$11.84	$10.43	$11.00	924,200
Jul 13, 2020 – Jul 17, 2020	$11.22	$11.79	$10.90	$11.21	1,132,600
Jul 20, 2020 – Jul 24, 2020	$11.15	$11.86	$10.83	$11.47	1,049,800
Jul 27, 2020 – Jul 31, 2020	$11.38	$12.23	$10.95	$11.84	865,500
Aug 3, 2020 – Aug 7, 2020	$11.79	$12.58	$11.28	$12.55	693,600
Aug 10, 2020 – Aug 14, 2020	$12.56	$13.30	$12.45	$12.78	725,000
Aug 17, 2020 – Aug 21, 2020	$12.71	$12.75	$11.79	$11.88	1,029,000
Aug 24, 2020 – Aug 28, 2020	$12.02	$12.87	$11.91	$12.19	590,100
Aug 31, 2020 – Sep 4, 2020	$12.10	$12.47	$11.68	$12.16	678,400
Sep 7, 2020 – Sep 11, 2020	$12.13	$12.13	$11.12	$11.35	661,700
Sep 14, 2020 – Sep 18, 2020	$11.36	$11.55	$11.05	$11.32	1,289,900
Sep 21, 2020 – Sep 25, 2020	$11.04	$11.05	$9.88	$9.98	1,021,600
Sep 28, 2020 – Oct 2, 2020	$10.21	$10.80	$10.17	$10.74	794,600
Oct 5, 2020 – Oct 9, 2020	$10.90	$11.47	$10.37	$11.13	645,900
Oct 12, 2020 – Oct 16, 2020	$11.08	$11.37	$10.88	$11.18	537,700
Oct 19, 2020 – Oct 23, 2020	$11.15	$11.89	$10.92	$11.67	486,400
Oct 26, 2020 – Oct 30, 2020	$11.46	$11.59	$10.15	$10.63	714,100
Nov 2, 2020 – Nov 6, 2020	$10.77	$11.16	$10.20	$10.37	762,400
Nov 9, 2020 – Nov 13, 2020	$11.34	$13.52	$11.34	$12.84	1,436,700
Nov 16, 2020 – Nov 20, 2020	$13.32	$13.65	$12.69	$13.00	930,600
Nov 23, 2020 – Nov 27, 2020	$13.25	$14.37	$12.97	$13.70	840,000
Nov 30, 2020 – Dec 4, 2020	$13.56	$13.90	$12.78	$13.86	917,600
Dec 7, 2020 – Dec 11, 2020	$13.74	$14.18	$13.46	$13.84	515,100
Dec 14, 2020 – Dec 18, 2020	$14.07	$14.93	$13.95	$14.85	1,879,700
Dec 21, 2020 – Dec 24, 2020	$14.80	$14.98	$14.40	$14.86	863,600
Dec 28, 2020 – Dec 31, 2020	$15.02	$15.25	$14.48	$14.86	542,400
Jan 4, 2021 – Jan 8, 2021	$14.94	$16.63	$14.31	$16.24	1,229,500
Jan 11, 2021 – Jan 15, 2021	$16.02	$16.66	$15.94	$16.20	869,900
Jan 18, 2021 – Jan 22, 2021	$16.35	$16.42	$15.30	$15.89	660,900
Jan 25, 2021 – Jan 29, 2021	$15.64	$16.08	$14.37	$15.54	1,334,700
Feb 1, 2021 – Feb 5, 2021	$15.70	$17.02	$15.50	$16.95	1,034,900
Feb 8, 2021 – Feb 12, 2021	$17.01	$17.64	$16.70	$16.87	857,600
Feb 15, 2021 – Feb 19, 2021	$17.05	$17.22	$16.45	$16.94	719,000
Feb 22, 2021 – Feb 26, 2021	$16.88	$18.65	$16.88	$17.86	1,068,600
Mar 1, 2021 – Mar 5, 2021	$18.30	$19.42	$18.13	$19.37	1,155,200
Mar 8, 2021 – Mar 12, 2021	$19.70	$21.61	$19.55	$21.28	768,700
Mar 15, 2021 – Mar 19, 2021	$21.13	$21.91	$20.25	$21.37	1,427,700
Mar 22, 2021 – Mar 26, 2021	$21.01	$21.24	$20.10	$21.18	1,401,300
Mar 29, 2021 – Apr 1, 2021	$20.93	$21.52	$20.56	$21.50	935,500
Apr 5, 2021 – Apr 9, 2021	$21.80	$21.98	$20.98	$21.65	892,200
Apr 12, 2021 – Apr 16, 2021	$21.65	$21.91	$21.05	$21.67	658,700
Apr 19, 2021 – Apr 23, 2021	$21.69	$21.83	$20.51	$21.55	550,800
Apr 26, 2021 – Apr 30, 2021	$21.72	$21.97	$20.68	$21.28	644,700
May 3, 2021 – May 7, 2021	$21.73	$22.74	$21.50	$22.58	667,400
May 10, 2021 – May 14, 2021	$22.56	$22.69	$21.33	$22.53	610,800
May 17, 2021 – May 21, 2021	$22.40	$22.60	$21.47	$22.22	611,000
May 24, 2021 – May 28, 2021	$22.42	$22.42	$21.28	$22.07	527,700
May 31, 2021 – Jun 4, 2021	$22.23	$22.66	$22.08	$22.57	467,600
Jun 7, 2021 – Jun 11, 2021	$22.56	$22.94	$21.65	$21.71	659,300
Jun 14, 2021 – Jun 18, 2021	$21.63	$22.38	$20.82	$20.93	886,300
Jun 21, 2021 – Jun 25, 2021	$21.15	$21.76	$21.08	$21.12	989,700
Jun 28, 2021 – Jul 2, 2021	$21.02	$21.45	$20.52	$20.55	507,400
Jul 5, 2021 – Jul 9, 2021	$20.41	$20.42	$19.19	$20.04	766,700
Jul 12, 2021 – Jul 16, 2021	$19.88	$20.33	$19.45	$19.62	611,900
Jul 19, 2021 – Jul 23, 2021	$19.17	$20.00	$18.71	$19.47	586,900
Jul 26, 2021 – Jul 30, 2021	$19.50	$20.93	$19.47	$20.39	668,100
Aug 2, 2021 – Aug 6, 2021	$20.50	$21.16	$19.81	$20.93	583,200
Aug 9, 2021 – Aug 13, 2021	$20.92	$21.37	$20.48	$20.88	355,000
Aug 16, 2021 – Aug 20, 2021	$20.68	$20.85	$19.66	$20.38	589,800
Aug 23, 2021 – Aug 27, 2021	$20.44	$20.90	$20.12	$20.79	526,300
Aug 30, 2021 – Sep 3, 2021	$20.86	$20.86	$19.55	$19.76	497,300
Sep 6, 2021 – Sep 10, 2021	$19.92	$20.07	$18.82	$18.85	442,500
Sep 13, 2021 – Sep 17, 2021	$18.97	$19.59	$18.67	$19.53	924,100
Sep 20, 2021 – Sep 24, 2021	$19.10	$20.38	$18.58	$20.25	565,800
Sep 27, 2021 – Oct 1, 2021	$20.45	$21.32	$20.33	$21.11	523,700
Oct 4, 2021 – Oct 8, 2021	$21.03	$21.35	$20.62	$21.17	460,100
Oct 11, 2021 – Oct 15, 2021	$21.24	$21.36	$20.54	$20.71	378,300
Oct 18, 2021 – Oct 22, 2021	$20.67	$21.60	$20.50	$21.58	540,500
Oct 25, 2021 – Oct 29, 2021	$21.65	$22.46	$21.32	$22.10	533,000
Nov 1, 2021 – Nov 5, 2021	$22.35	$23.24	$22.19	$23.08	720,300
Nov 8, 2021 – Nov 12, 2021	$23.23	$23.43	$22.52	$22.94	447,600
Nov 15, 2021 – Nov 19, 2021	$23.09	$23.15	$21.88	$22.30	952,700
Nov 22, 2021 – Nov 26, 2021	$22.46	$23.37	$21.14	$21.88	414,500
Nov 29, 2021 – Dec 3, 2021	$22.02	$22.86	$21.60	$22.62	1,013,500
Dec 6, 2021 – Dec 10, 2021	$23.01	$23.12	$21.93	$22.27	758,300
Dec 13, 2021 – Dec 17, 2021	$22.17	$22.95	$21.57	$22.11	2,131,000
Dec 20, 2021 – Dec 23, 2021	$21.84	$22.88	$21.39	$22.49	469,200
Dec 27, 2021 – Dec 31, 2021	$22.71	$23.15	$22.42	$22.85	336,600
Jan 3, 2022 – Jan 7, 2022	$23.05	$24.68	$23.00	$24.62	827,000
Jan 10, 2022 – Jan 14, 2022	$24.60	$25.12	$24.13	$25.11	653,600
Jan 17, 2022 – Jan 21, 2022	$24.96	$25.06	$23.52	$23.52	621,700
Jan 24, 2022 – Jan 28, 2022	$23.18	$25.03	$22.84	$23.44	889,700
Jan 31, 2022 – Feb 4, 2022	$23.18	$23.65	$23.04	$23.35	894,100
Feb 7, 2022 – Feb 11, 2022	$23.40	$24.38	$23.23	$24.03	900,400
Feb 14, 2022 – Feb 18, 2022	$24.13	$24.44	$23.37	$24.01	851,500
Feb 21, 2022 – Feb 25, 2022	$23.93	$24.13	$22.24	$23.75	628,200
Feb 28, 2022 – Mar 4, 2022	$23.23	$23.94	$22.38	$23.00	1,338,700
Mar 7, 2022 – Mar 11, 2022	$22.99	$23.19	$22.15	$22.93	1,009,500
Mar 14, 2022 – Mar 18, 2022	$23.37	$23.53	$22.44	$23.01	1,076,700
Mar 21, 2022 – Mar 25, 2022	$23.10	$23.61	$22.41	$23.58	920,100
Mar 28, 2022 – Apr 1, 2022	$23.50	$23.65	$22.70	$22.86	886,600
Apr 4, 2022 – Apr 8, 2022	$22.75	$22.86	$21.92	$22.15	661,500
Apr 11, 2022 – Apr 14, 2022	$22.01	$22.49	$21.70	$21.76	577,500
Apr 18, 2022 – Apr 22, 2022	$21.60	$23.54	$21.04	$21.12	847,300
Apr 25, 2022 – Apr 29, 2022	$21.07	$21.11	$19.71	$19.80	753,700
May 2, 2022 – May 6, 2022	$20.02	$20.61	$19.53	$19.65	1,096,300
May 9, 2022 – May 13, 2022	$19.55	$19.84	$18.97	$19.44	913,200
May 16, 2022 – May 20, 2022	$19.23	$19.95	$18.53	$18.87	1,678,800
May 23, 2022 – May 27, 2022	$19.20	$19.88	$18.93	$19.86	674,200
May 30, 2022 – Jun 3, 2022	$19.76	$20.07	$19.55	$19.83	638,600
Jun 6, 2022 – Jun 10, 2022	$20.05	$20.05	$18.28	$18.47	762,800
Jun 13, 2022 – Jun 17, 2022	$18.15	$18.52	$17.51	$17.92	1,031,500
Jun 20, 2022 – Jun 24, 2022	$18.20	$18.32	$17.54	$18.17	675,000
Jun 27, 2022 – Jul 1, 2022	$18.32	$18.53	$17.39	$18.28	586,300
Jul 4, 2022 – Jul 8, 2022	$18.01	$18.61	$17.76	$18.18	527,100
Jul 11, 2022 – Jul 15, 2022	$18.09	$18.27	$17.06	$17.77	497,500
Jul 18, 2022 – Jul 22, 2022	$18.10	$18.86	$17.81	$18.68	598,600
Jul 25, 2022 – Jul 29, 2022	$18.78	$19.74	$18.73	$19.60	465,700
Aug 1, 2022 – Aug 5, 2022	$19.46	$19.81	$18.81	$19.15	565,500
Aug 8, 2022 – Aug 12, 2022	$19.25	$20.18	$19.10	$20.11	355,700
Aug 15, 2022 – Aug 19, 2022	$20.22	$20.48	$19.46	$19.76	787,900
Aug 22, 2022 – Aug 26, 2022	$19.60	$19.60	$18.80	$18.94	626,400
Aug 29, 2022 – Sep 2, 2022	$18.84	$18.84	$17.99	$18.25	733,600
Sep 5, 2022 – Sep 9, 2022	$18.41	$18.67	$17.62	$18.64	525,400
Sep 12, 2022 – Sep 16, 2022	$18.75	$19.10	$18.31	$18.78	1,298,300
Sep 19, 2022 – Sep 23, 2022	$18.72	$19.23	$17.88	$18.10	496,300
Sep 26, 2022 – Sep 30, 2022	$17.99	$18.28	$16.91	$17.33	652,500
Oct 3, 2022 – Oct 7, 2022	$17.47	$18.31	$17.22	$17.38	543,100
Oct 10, 2022 – Oct 14, 2022	$17.60	$19.01	$17.46	$18.48	576,800
Oct 17, 2022 – Oct 21, 2022	$18.79	$19.49	$18.02	$18.25	623,800
Oct 24, 2022 – Oct 28, 2022	$17.93	$17.93	$15.98	$16.66	1,194,100
Oct 31, 2022 – Nov 4, 2022	$17.43	$17.43	$15.95	$16.66	792,500
Nov 7, 2022 – Nov 11, 2022	$16.76	$17.89	$16.45	$17.69	635,800
Nov 14, 2022 – Nov 18, 2022	$17.56	$17.83	$16.93	$17.25	783,200
Nov 21, 2022 – Nov 25, 2022	$17.22	$17.81	$17.21	$17.69	352,000
Nov 28, 2022 – Dec 2, 2022	$17.53	$18.01	$17.31	$17.88	508,400
Dec 5, 2022 – Dec 9, 2022	$17.80	$17.87	$16.93	$17.40	654,000
Dec 12, 2022 – Dec 16, 2022	$17.48	$17.76	$15.76	$16.03	2,241,700
Dec 19, 2022 – Dec 23, 2022	$16.28	$16.89	$16.03	$16.75	1,005,800
Dec 26, 2022 – Dec 30, 2022	$16.75	$17.32	$16.64	$17.20	338,400
Jan 2, 2023 – Jan 6, 2023	$17.22	$17.83	$16.92	$17.76	475,600
Jan 9, 2023 – Jan 13, 2023	$17.82	$18.46	$17.48	$18.07	675,100
Jan 16, 2023 – Jan 20, 2023	$18.04	$18.04	$16.97	$17.69	373,200
Jan 23, 2023 – Jan 27, 2023	$17.72	$20.17	$17.64	$18.60	629,300
Jan 30, 2023 – Feb 3, 2023	$18.52	$20.82	$18.40	$20.76	930,900
Feb 6, 2023 – Feb 10, 2023	$20.56	$20.71	$19.58	$19.77	584,800
Feb 13, 2023 – Feb 17, 2023	$19.71	$20.14	$19.58	$19.85	973,500
Feb 20, 2023 – Feb 24, 2023	$19.65	$19.89	$19.33	$19.67	638,800
Feb 27, 2023 – Mar 3, 2023	$19.80	$19.83	$18.85	$19.19	798,000
Mar 6, 2023 – Mar 10, 2023	$19.23	$19.35	$16.79	$17.31	1,106,300
Mar 13, 2023 – Mar 17, 2023	$16.46	$17.83	$15.36	$15.80	3,250,800
Mar 20, 2023 – Mar 24, 2023	$16.28	$17.20	$15.19	$15.50	1,290,000
Mar 27, 2023 – Mar 31, 2023	$15.90	$16.08	$14.98	$15.35	1,031,500
Apr 3, 2023 – Apr 6, 2023	$15.32	$15.49	$14.21	$14.76	895,300
Apr 10, 2023 – Apr 14, 2023	$14.79	$14.96	$14.00	$14.16	581,000
Apr 17, 2023 – Apr 21, 2023	$14.09	$14.52	$13.76	$13.92	694,200
Apr 24, 2023 – Apr 28, 2023	$13.76	$14.37	$12.95	$13.62	926,700
May 1, 2023 – May 5, 2023	$13.55	$13.76	$11.34	$12.44	1,351,300
May 8, 2023 – May 12, 2023	$12.73	$13.06	$11.54	$11.62	1,232,600
May 15, 2023 – May 19, 2023	$11.72	$13.04	$11.68	$12.64	1,240,500
May 22, 2023 – May 26, 2023	$12.72	$13.82	$12.67	$13.26	681,500
May 29, 2023 – Jun 2, 2023	$13.26	$14.15	$12.43	$14.03	713,200
Jun 5, 2023 – Jun 9, 2023	$13.89	$15.16	$13.32	$14.42	1,047,900
Jun 12, 2023 – Jun 16, 2023	$14.48	$14.80	$14.03	$14.57	1,579,700
Jun 19, 2023 – Jun 23, 2023	$14.50	$14.55	$13.64	$14.02	1,773,500
Jun 26, 2023 – Jun 30, 2023	$14.09	$14.32	$13.58	$13.70	950,600
Jul 3, 2023 – Jul 7, 2023	$13.80	$14.14	$13.30	$13.61	563,200
Jul 10, 2023 – Jul 14, 2023	$13.62	$14.58	$13.48	$14.44	643,600
Jul 17, 2023 – Jul 21, 2023	$14.33	$15.81	$14.33	$15.44	653,000
Jul 24, 2023 – Jul 28, 2023	$15.39	$16.37	$15.21	$15.89	1,021,100
Jul 31, 2023 – Aug 4, 2023	$15.85	$16.00	$15.35	$15.70	798,900
Aug 7, 2023 – Aug 11, 2023	$15.69	$16.07	$15.15	$15.80	908,400
Aug 14, 2023 – Aug 18, 2023	$15.68	$15.68	$14.59	$15.16	691,900
Aug 21, 2023 – Aug 25, 2023	$15.12	$15.18	$14.47	$14.89	598,400
Aug 28, 2023 – Sep 1, 2023	$14.99	$15.51	$14.88	$15.49	554,500
Sep 4, 2023 – Sep 8, 2023	$15.33	$15.54	$14.21	$14.51	826,100
Sep 11, 2023 – Sep 15, 2023	$14.57	$14.88	$14.38	$14.80	1,585,900
Sep 18, 2023 – Sep 22, 2023	$14.76	$15.19	$14.40	$14.63	1,304,600
Sep 25, 2023 – Sep 29, 2023	$14.54	$14.78	$14.29	$14.77	923,600
Oct 2, 2023 – Oct 6, 2023	$14.74	$14.74	$13.84	$14.58	774,600
Oct 9, 2023 – Oct 13, 2023	$14.44	$14.89	$14.20	$14.25	571,200
Oct 16, 2023 – Oct 20, 2023	$14.41	$14.93	$13.85	$13.89	843,700
Oct 23, 2023 – Oct 27, 2023	$13.83	$14.57	$13.02	$13.84	1,083,700
Oct 30, 2023 – Nov 3, 2023	$13.95	$15.65	$13.83	$15.49	562,600
Nov 6, 2023 – Nov 10, 2023	$15.44	$15.44	$14.70	$14.85	550,300
Nov 13, 2023 – Nov 17, 2023	$14.76	$16.08	$14.57	$15.79	668,400
Nov 20, 2023 – Nov 24, 2023	$15.83	$15.83	$15.35	$15.47	761,700
Nov 27, 2023 – Dec 1, 2023	$15.34	$16.61	$15.01	$16.52	867,500
Dec 4, 2023 – Dec 8, 2023	$16.42	$17.24	$16.42	$17.15	896,900
Dec 11, 2023 – Dec 15, 2023	$17.10	$18.11	$16.58	$17.54	2,223,600
Dec 18, 2023 – Dec 22, 2023	$17.62	$18.14	$17.23	$17.88	973,400
Dec 25, 2023 – Dec 29, 2023	$17.97	$18.26	$17.67	$17.69	357,400
Jan 1, 2024 – Jan 5, 2024	$17.48	$18.06	$17.13	$17.25	572,000
Jan 8, 2024 – Jan 12, 2024	$17.25	$17.48	$16.82	$17.17	593,700
Jan 15, 2024 – Jan 19, 2024	$16.89	$17.15	$16.66	$17.09	554,800
Jan 22, 2024 – Jan 26, 2024	$17.31	$18.04	$17.23	$17.63	584,400
Jan 29, 2024 – Feb 2, 2024	$17.67	$19.78	$16.92	$17.40	1,171,700
Feb 5, 2024 – Feb 9, 2024	$17.18	$17.47	$16.45	$17.40	599,800
Feb 12, 2024 – Feb 16, 2024	$17.38	$17.77	$16.18	$17.13	995,100
Feb 19, 2024 – Feb 23, 2024	$16.95	$17.45	$16.71	$17.08	814,100
Feb 26, 2024 – Mar 1, 2024	$16.92	$17.39	$16.58	$17.00	757,900
Mar 4, 2024 – Mar 8, 2024	$17.16	$17.91	$17.08	$17.67	960,200
Mar 11, 2024 – Mar 15, 2024	$17.60	$17.90	$16.77	$17.03	1,312,600
Mar 18, 2024 – Mar 22, 2024	$17.01	$17.76	$16.73	$17.36	886,500
Mar 25, 2024 – Mar 28, 2024	$17.41	$18.22	$17.40	$18.01	665,000
Apr 1, 2024 – Apr 5, 2024	$18.13	$18.13	$17.38	$17.47	823,500
Apr 8, 2024 – Apr 12, 2024	$17.55	$17.76	$16.89	$17.36	936,800
Apr 15, 2024 – Apr 19, 2024	$17.39	$17.61	$16.96	$17.59	1,106,200
Apr 22, 2024 – Apr 26, 2024	$17.61	$19.14	$17.54	$18.34	1,167,200
Apr 29, 2024 – May 3, 2024	$18.41	$19.16	$18.11	$19.01	698,400
May 6, 2024 – May 10, 2024	$19.13	$19.36	$18.77	$19.32	474,600
May 13, 2024 – May 17, 2024	$19.42	$19.75	$19.25	$19.58	462,200
May 20, 2024 – May 24, 2024	$19.56	$19.63	$18.52	$18.83	622,700
May 27, 2024 – May 31, 2024	$18.85	$18.88	$18.19	$18.73	371,900
Jun 3, 2024 – Jun 7, 2024	$18.84	$18.98	$18.02	$18.77	903,600
Jun 10, 2024 – Jun 14, 2024	$18.51	$19.10	$18.06	$18.22	529,900
Jun 17, 2024 – Jun 21, 2024	$18.19	$19.11	$18.17	$18.54	1,085,400
Jun 24, 2024 – Jun 28, 2024	$18.66	$19.79	$18.58	$19.58	1,537,300
Jul 1, 2024 – Jul 5, 2024	$19.70	$19.97	$18.98	$19.09	506,200
Jul 8, 2024 – Jul 12, 2024	$19.23	$21.10	$19.17	$20.85	665,900
Jul 15, 2024 – Jul 19, 2024	$21.11	$22.91	$21.11	$22.17	1,354,600
Jul 22, 2024 – Jul 26, 2024	$22.10	$23.91	$21.92	$23.88	1,088,300
Jul 29, 2024 – Aug 2, 2024	$23.90	$25.37	$22.87	$23.42	1,581,200
Aug 5, 2024 – Aug 9, 2024	$22.29	$23.18	$22.04	$22.78	874,400
Aug 12, 2024 – Aug 16, 2024	$23.01	$24.46	$22.48	$24.11	1,104,400
Aug 19, 2024 – Aug 23, 2024	$24.10	$25.92	$23.57	$25.50	1,256,100
Aug 26, 2024 – Aug 30, 2024	$25.77	$26.21	$25.01	$25.64	923,600
Sep 2, 2024 – Sep 6, 2024	$25.58	$26.29	$24.84	$24.96	1,142,600
Sep 9, 2024 – Sep 13, 2024	$24.94	$25.19	$23.92	$25.10	702,400
Sep 16, 2024 – Sep 20, 2024	$25.24	$27.53	$24.87	$26.40	1,936,800
Sep 23, 2024 – Sep 27, 2024	$26.54	$27.15	$25.89	$25.90	1,284,100
Sep 30, 2024 – Oct 4, 2024	$25.92	$27.54	$25.78	$26.38	1,157,400
Oct 7, 2024 – Oct 11, 2024	$26.35	$27.46	$25.62	$27.29	830,400
Oct 14, 2024 – Oct 18, 2024	$27.23	$28.24	$26.98	$27.46	1,160,700
Oct 21, 2024 – Oct 25, 2024	$27.38	$27.43	$26.34	$26.38	841,000
Oct 28, 2024 – Nov 1, 2024	$26.71	$27.46	$24.79	$25.25	1,041,500
Nov 4, 2024 – Nov 8, 2024	$25.03	$29.50	$24.34	$28.33	1,257,100
Nov 11, 2024 – Nov 15, 2024	$29.02	$30.02	$28.37	$28.92	1,310,000
Nov 18, 2024 – Nov 22, 2024	$28.92	$30.04	$28.15	$29.98	1,327,100
Nov 25, 2024 – Nov 29, 2024	$30.42	$30.99	$29.52	$29.99	636,400
Dec 2, 2024 – Dec 6, 2024	$30.11	$30.38	$29.24	$29.61	809,800
Dec 9, 2024 – Dec 13, 2024	$29.68	$29.71	$28.78	$29.04	720,200
Dec 16, 2024 – Dec 20, 2024	$29.09	$29.29	$26.25	$26.58	2,758,600
Dec 23, 2024 – Dec 27, 2024	$26.57	$27.43	$26.38	$27.04	500,200
Dec 30, 2024 – Jan 3, 2025	$26.87	$27.41	$25.06	$25.97	1,229,200
Jan 6, 2025 – Jan 10, 2025	$25.98	$26.35	$24.43	$24.90	750,400
Jan 13, 2025 – Jan 17, 2025	$24.62	$27.26	$24.62	$26.80	963,100
Jan 20, 2025 – Jan 24, 2025	$27.07	$27.42	$26.38	$26.79	726,400
Jan 27, 2025 – Jan 31, 2025	$26.99	$28.29	$26.10	$28.08	1,478,100
Feb 3, 2025 – Feb 7, 2025	$27.29	$28.90	$26.68	$27.89	821,900
Feb 10, 2025 – Feb 14, 2025	$27.91	$28.40	$27.06	$27.77	692,300
Feb 17, 2025 – Feb 21, 2025	$27.69	$28.11	$26.56	$26.68	849,100
Feb 24, 2025 – Feb 28, 2025	$26.83	$27.66	$26.32	$27.54	840,500
Mar 3, 2025 – Mar 7, 2025	$27.54	$27.80	$25.42	$25.78	816,000
Mar 10, 2025 – Mar 14, 2025	$25.39	$25.83	$24.83	$25.71	866,900
Mar 17, 2025 – Mar 21, 2025	$25.62	$26.14	$25.32	$25.61	1,118,700
Mar 24, 2025 – Mar 28, 2025	$26.10	$26.46	$25.33	$25.54	512,100
Mar 31, 2025 – Apr 4, 2025	$25.30	$25.94	$21.98	$22.74	755,000
Apr 7, 2025 – Apr 11, 2025	$21.97	$24.41	$21.97	$22.78	991,400
Apr 14, 2025 – Apr 17, 2025	$23.11	$24.00	$22.49	$23.81	862,500
Apr 21, 2025 – Apr 25, 2025	$23.51	$26.98	$23.50	$24.39	927,000
Apr 28, 2025 – May 2, 2025	$24.51	$25.33	$23.93	$25.21	747,900
May 5, 2025 – May 9, 2025	$25.05	$25.94	$24.85	$25.32	549,000
May 12, 2025 – May 16, 2025	$26.38	$26.66	$25.83	$26.05	562,400
May 19, 2025 – May 23, 2025	$25.83	$26.16	$24.73	$25.12	680,300
May 26, 2025 – May 30, 2025	$25.46	$25.83	$24.94	$25.58	869,900
Jun 2, 2025 – Jun 6, 2025	$25.41	$25.66	$24.78	$25.60	877,900
Jun 9, 2025 – Jun 13, 2025	$25.67	$26.43	$24.98	$25.36	1,094,300
Jun 16, 2025 – Jun 20, 2025	$25.67	$25.68	$24.64	$24.99	847,800
Jun 23, 2025 – Jun 27, 2025	$24.91	$26.82	$24.91	$26.63	1,155,700
Jun 30, 2025 – Jul 3, 2025	$26.82	$28.46	$26.61	$28.38	682,200
Jul 7, 2025 – Jul 11, 2025	$28.19	$28.59	$27.66	$27.74	552,100
Jul 14, 2025 – Jul 18, 2025	$27.67	$28.16	$26.81	$27.50	674,400
Jul 21, 2025 – Jul 25, 2025	$27.50	$27.81	$25.91	$26.47	551,800
Jul 28, 2025 – Aug 1, 2025	$26.43	$26.43	$24.54	$25.05	836,400
Aug 4, 2025 – Aug 8, 2025	$25.15	$25.90	$24.99	$25.77	621,300
Aug 11, 2025 – Aug 15, 2025	$25.87	$27.58	$25.55	$26.87	927,800
Aug 18, 2025 – Aug 22, 2025	$26.83	$29.52	$26.76	$29.48	872,000
Aug 25, 2025 – Aug 29, 2025	$29.34	$30.56	$29.30	$30.26	764,100
Sep 1, 2025 – Sep 5, 2025	$29.88	$30.83	$29.61	$30.11	632,000
Sep 8, 2025 – Sep 12, 2025	$30.19	$30.19	$29.40	$29.60	610,800
Sep 15, 2025 – Sep 19, 2025	$29.62	$30.41	$28.75	$29.91	1,130,500
Sep 22, 2025 – Sep 26, 2025	$29.83	$30.32	$29.05	$29.69	684,100
Sep 29, 2025 – Oct 3, 2025	$29.66	$29.76	$28.58	$29.27	623,300
Oct 6, 2025 – Oct 10, 2025	$29.38	$30.00	$27.53	$27.59	758,500
Oct 13, 2025 – Oct 17, 2025	$27.92	$28.89	$26.46	$27.20	665,300
Oct 20, 2025 – Oct 24, 2025	$27.35	$28.53	$27.15	$28.43	529,600
Oct 27, 2025 – Oct 31, 2025	$28.56	$30.14	$27.15	$27.55	838,200
Nov 3, 2025 – Nov 7, 2025	$27.57	$28.38	$27.31	$28.38	831,600
Nov 10, 2025 – Nov 14, 2025	$28.42	$29.06	$28.07	$28.53	571,200
Nov 17, 2025 – Nov 21, 2025	$28.58	$28.96	$27.48	$28.71	540,900
Nov 24, 2025 – Nov 28, 2025	$28.77	$29.84	$28.53	$29.01	628,000
Dec 1, 2025 – Dec 5, 2025	$28.98	$30.27	$28.65	$29.82	633,100
Dec 8, 2025 – Dec 12, 2025	$29.98	$31.86	$29.68	$31.53	893,700
Dec 15, 2025 – Dec 19, 2025	$31.78	$32.53	$31.29	$31.66	1,524,500
Dec 22, 2025 – Dec 26, 2025	$31.53	$32.11	$31.19	$31.43	445,400
Dec 29, 2025 – Jan 2, 2026	$31.57	$31.87	$29.73	$30.31	564,200
Jan 5, 2026 – Jan 9, 2026	$30.18	$31.52	$30.14	$31.14	643,700
Jan 12, 2026 – Jan 16, 2026	$30.73	$31.73	$29.67	$31.06	744,100
Jan 19, 2026 – Jan 23, 2026	$30.62	$32.52	$30.43	$30.64	493,300
Jan 26, 2026 – Jan 30, 2026	$30.60	$33.81	$30.28	$31.77	1,067,300
Feb 2, 2026 – Feb 6, 2026	$31.93	$34.15	$31.78	$33.68	880,600
Feb 9, 2026 – Feb 13, 2026	$33.64	$34.13	$32.43	$33.25	739,500
Feb 16, 2026 – Feb 20, 2026	$33.39	$33.88	$32.85	$33.39	952,900
Feb 23, 2026 – Feb 27, 2026	$33.46	$33.73	$31.00	$31.33	817,300
Mar 2, 2026 – Mar 6, 2026	$30.90	$31.93	$29.86	$30.98	701,000
Mar 9, 2026 – Mar 13, 2026	$30.38	$31.15	$29.54	$30.12	956,900
Mar 16, 2026 – Mar 20, 2026	$30.44	$30.60	$29.54	$30.02	1,594,200
Mar 23, 2026 – Mar 27, 2026	$30.90	$31.77	$30.50	$31.03	738,900
Mar 30, 2026 – Apr 2, 2026	$31.20	$32.11	$30.85	$31.59	494,800
Apr 6, 2026 – Apr 10, 2026	$31.43	$33.57	$31.43	$33.07	787,000
Apr 13, 2026 – Apr 17, 2026	$32.97	$34.84	$32.52	$34.28	797,200
Apr 20, 2026 – Apr 24, 2026	$34.21	$34.69	$33.37	$33.46	504,900
Apr 27, 2026 – May 1, 2026	$33.49	$34.58	$32.60	$33.15	705,700
May 4, 2026 – May 8, 2026	$32.93	$34.46	$32.77	$34.23	551,800
May 11, 2026 – May 15, 2026	$34.27	$34.27	$32.82	$33.10	620,700
May 18, 2026 – May 22, 2026	$33.09	$34.88	$33.09	$34.17	599,000
May 25, 2026 – May 29, 2026	$34.22	$34.85	$33.80	$34.09	559,700
Jun 1, 2026 – Jun 5, 2026	$33.87	$35.22	$33.31	$34.91	629,500
Jun 8, 2026 – Jun 12, 2026	$35.16	$36.51	$34.86	$36.31	539,000
Jun 15, 2026 – Jun 18, 2026	$36.45	$36.72	$34.81	$35.57	881,900
Jun 22, 2026 – Jun 26, 2026	$35.68	$37.72	$35.44	$37.55	1,213,400
Jun 29, 2026 – Jul 2, 2026	$37.58	$38.89	$37.13	$37.98	597,400
Jul 6, 2026 – Jul 10, 2026	$37.86	$38.41	$36.94	$37.99	635,600
Jul 13, 2026 – Jul 17, 2026	$38.02	$39.74	$37.38	$38.78	693,000
Jul 20, 2026 – Jul 24, 2026	$38.72	$39.16	$37.66	$38.34	890,900
Jul 27, 2026 – Jul 31, 2026	$38.50	$39.99	$38.49	$39.09	720,100
Aug 3, 2026 – Aug 7, 2026	$39.41	$40.66	$38.31	$38.59	752,400
Aug 10, 2026 – Aug 14, 2026	$38.33	$39.20	$38.01	$38.39	714,200
Aug 17, 2026 – Aug 21, 2026	$38.39	$38.70	$36.44	$37.13	916,100
Aug 24, 2026 – Aug 28, 2026	$37.12	$37.90	$36.80	$37.53	672,800
Aug 31, 2026 – Sep 4, 2026	$37.52	$38.32	$36.75	$38.19	638,500
Sep 7, 2026 – Sep 11, 2026	$38.19	$38.31	$37.06	$37.83	495,100
Sep 14, 2026 – Sep 18, 2026	$37.96	$38.34	$36.73	$37.64	1,480,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Central Pacific Financial Corp. (CPF) 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 Central Pacific Financial Corp.

Central Pacific Financial Corporation functions as the parent company of Central Pacific Bank, delivering a comprehensive suite of commercial banking services and financial solutions. This institution caters to businesses, professionals, and individual clients across the United States. Its diverse range of deposit offerings includes personal and commercial checking and savings accounts, money market accounts, and certificates of deposit (CDs). The bank is also a significant lender, providing commercial, financial, and agricultural loans, alongside both commercial and residential mortgages and construction financing. These lending solutions are tailored for small to mid-sized enterprises, business professionals, and real estate developers and investors. Furthermore, it extends home equity and various consumer loans to local residents and individuals seeking to purchase homes. Beyond core banking, it offers a wide array of supplementary services, such as debit cards, online and mobile banking platforms, cash management solutions, extensive ATM access, and other digital banking tools. Clients can also utilize traveler's checks, safe deposit boxes, international banking support, night depositories, foreign exchange, and wire transfer services, as well as trust and retail brokerage offerings. A dedicated wealth management division provides non-deposit investment products, annuities, insurance, and professional investment management, alongside asset custody and general financial consultation and planning assistance. As of December 31, 2021, its operational footprint included 30 branch locations and 69 automated teller machines exclusively throughout Hawaii. Established in 1954, the corporation maintains its headquarters in Honolulu, Hawaii.

CEO: Arnold D. Martines
Employees: 743
Beta: 0.83

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 Central Pacific Financial Corp.

Peer comparison