☰
Stock IndicesStock ValuationAPIGet ProLog in
InvestorsCraftMaster the craft of smart investing
Get Pro

US · DORM

Dorman Products, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector
Consumer Cyclical · Auto - Parts
Headquarters
Colmar, PA, US
Website
dormanproducts.com

Price · as of 2026-09-18

$122.44

Market cap 3.73B

Price history

Weekly OHLC price history for DORM, USD per share
WeekOpenHighLowCloseVolume
Jan 3, 2000 – Jan 7, 2000$1.11$1.44$1.08$1.29212,000
Jan 10, 2000 – Jan 14, 2000$1.29$1.33$0.88$1.02977,200
Jan 17, 2000 – Jan 21, 2000$1.02$1.05$0.96$0.99289,600
Jan 24, 2000 – Jan 28, 2000$1.02$1.02$0.90$0.90347,200
Jan 31, 2000 – Feb 4, 2000$0.93$1.11$0.90$1.00159,600
Feb 7, 2000 – Feb 11, 2000$0.99$1.18$0.93$0.99223,200
Feb 14, 2000 – Feb 18, 2000$0.96$0.99$0.90$0.91146,400
Feb 21, 2000 – Feb 25, 2000$0.93$0.96$0.87$0.8798,400
Feb 28, 2000 – Mar 3, 2000$0.91$0.91$0.84$0.87228,400
Mar 6, 2000 – Mar 10, 2000$0.84$0.84$0.72$0.78212,400
Mar 13, 2000 – Mar 17, 2000$0.78$0.78$0.69$0.69155,600
Mar 20, 2000 – Mar 24, 2000$0.70$0.72$0.57$0.67988,000
Mar 27, 2000 – Mar 31, 2000$0.73$0.81$0.63$0.70395,200
Apr 3, 2000 – Apr 7, 2000$0.72$0.82$0.63$0.78243,600
Apr 10, 2000 – Apr 14, 2000$0.81$0.84$0.66$0.72251,600
Apr 17, 2000 – Apr 20, 2000$0.66$0.78$0.66$0.72168,000
Apr 24, 2000 – Apr 28, 2000$0.72$0.82$0.63$0.73126,800
May 1, 2000 – May 5, 2000$0.73$0.78$0.67$0.78110,000
May 8, 2000 – May 12, 2000$0.81$0.81$0.65$0.65128,400
May 15, 2000 – May 19, 2000$0.63$0.78$0.56$0.70862,000
May 22, 2000 – May 26, 2000$0.70$0.70$0.54$0.60355,200
May 29, 2000 – Jun 2, 2000$0.57$0.72$0.57$0.66168,400
Jun 5, 2000 – Jun 9, 2000$0.69$0.78$0.63$0.72225,600
Jun 12, 2000 – Jun 16, 2000$0.66$0.72$0.66$0.66197,200
Jun 19, 2000 – Jun 23, 2000$0.70$0.72$0.66$0.7039,200
Jun 26, 2000 – Jun 30, 2000$0.70$0.70$0.60$0.6656,000
Jul 3, 2000 – Jul 7, 2000$0.65$0.69$0.65$0.6924,000
Jul 10, 2000 – Jul 14, 2000$0.69$0.69$0.60$0.6694,800
Jul 17, 2000 – Jul 21, 2000$0.65$0.66$0.61$0.6529,600
Jul 24, 2000 – Jul 28, 2000$0.61$0.75$0.60$0.69259,600
Jul 31, 2000 – Aug 4, 2000$0.73$0.75$0.61$0.6772,400
Aug 7, 2000 – Aug 11, 2000$0.66$0.70$0.63$0.64177,600
Aug 14, 2000 – Aug 18, 2000$0.64$0.69$0.64$0.6754,400
Aug 21, 2000 – Aug 25, 2000$0.66$0.73$0.64$0.67118,400
Aug 28, 2000 – Sep 1, 2000$0.67$0.67$0.62$0.63148,400
Sep 4, 2000 – Sep 8, 2000$0.62$0.67$0.62$0.67387,200
Sep 11, 2000 – Sep 15, 2000$0.67$0.68$0.63$0.6473,600
Sep 18, 2000 – Sep 22, 2000$0.66$0.68$0.60$0.66191,200
Sep 25, 2000 – Sep 29, 2000$0.66$0.66$0.61$0.66122,400
Oct 2, 2000 – Oct 6, 2000$0.64$0.66$0.54$0.54194,800
Oct 9, 2000 – Oct 13, 2000$0.54$0.57$0.51$0.5286,800
Oct 16, 2000 – Oct 20, 2000$0.52$0.57$0.51$0.5443,200
Oct 23, 2000 – Oct 27, 2000$0.55$0.57$0.51$0.55256,800
Oct 30, 2000 – Nov 3, 2000$0.55$0.57$0.49$0.49222,800
Nov 6, 2000 – Nov 10, 2000$0.49$0.60$0.49$0.5278,400
Nov 13, 2000 – Nov 17, 2000$0.52$0.54$0.48$0.49128,800
Nov 20, 2000 – Nov 24, 2000$0.51$0.51$0.48$0.48195,200
Nov 27, 2000 – Dec 1, 2000$0.48$0.48$0.40$0.40416,000
Dec 4, 2000 – Dec 8, 2000$0.45$0.45$0.43$0.45100,000
Dec 11, 2000 – Dec 15, 2000$0.45$0.47$0.30$0.42164,000
Dec 18, 2000 – Dec 22, 2000$0.43$0.43$0.28$0.43625,200
Dec 25, 2000 – Dec 29, 2000$0.40$0.45$0.36$0.401,170,400
Jan 1, 2001 – Jan 5, 2001$0.46$0.57$0.40$0.54162,000
Jan 8, 2001 – Jan 12, 2001$0.48$0.60$0.40$0.58236,000
Jan 15, 2001 – Jan 19, 2001$0.60$0.63$0.40$0.51128,400
Jan 22, 2001 – Jan 26, 2001$0.49$0.51$0.48$0.49103,600
Jan 29, 2001 – Feb 2, 2001$0.51$0.55$0.49$0.4927,200
Feb 5, 2001 – Feb 9, 2001$0.49$0.52$0.49$0.526,800
Feb 12, 2001 – Feb 16, 2001$0.49$0.52$0.48$0.50128,000
Feb 19, 2001 – Feb 23, 2001$0.50$0.51$0.49$0.4924,800
Feb 26, 2001 – Mar 2, 2001$0.51$0.60$0.48$0.5485,200
Mar 5, 2001 – Mar 9, 2001$0.54$0.58$0.54$0.5597,200
Mar 12, 2001 – Mar 16, 2001$0.57$0.57$0.48$0.49147,600
Mar 19, 2001 – Mar 23, 2001$0.49$0.51$0.45$0.45128,400
Mar 26, 2001 – Mar 30, 2001$0.45$0.48$0.45$0.4859,600
Apr 2, 2001 – Apr 6, 2001$0.48$0.48$0.46$0.4870,000
Apr 9, 2001 – Apr 12, 2001$0.54$0.66$0.48$0.4991,600
Apr 16, 2001 – Apr 20, 2001$0.49$0.60$0.49$0.60175,600
Apr 23, 2001 – Apr 27, 2001$0.59$0.61$0.57$0.59122,800
Apr 30, 2001 – May 4, 2001$0.58$0.63$0.57$0.6292,800
May 7, 2001 – May 11, 2001$0.63$0.69$0.62$0.66221,200
May 14, 2001 – May 18, 2001$0.66$0.81$0.64$0.80190,000
May 21, 2001 – May 25, 2001$0.81$0.87$0.74$0.8078,000
May 28, 2001 – Jun 1, 2001$0.81$0.81$0.80$0.8016,400
Jun 4, 2001 – Jun 8, 2001$0.80$0.86$0.80$0.8644,000
Jun 11, 2001 – Jun 15, 2001$0.91$0.91$0.83$0.8343,600
Jun 18, 2001 – Jun 22, 2001$0.83$0.83$0.73$0.7724,400
Jun 25, 2001 – Jun 29, 2001$0.77$0.80$0.75$0.7928,000
Jul 2, 2001 – Jul 6, 2001$0.79$0.80$0.77$0.7723,200
Jul 9, 2001 – Jul 13, 2001$0.76$0.76$0.62$0.6458,400
Jul 16, 2001 – Jul 20, 2001$0.64$0.89$0.64$0.8446,000
Jul 23, 2001 – Jul 27, 2001$0.75$0.86$0.75$0.8477,600
Jul 30, 2001 – Aug 3, 2001$0.86$1.16$0.86$1.01321,200
Aug 6, 2001 – Aug 10, 2001$1.02$1.07$0.96$0.9624,400
Aug 13, 2001 – Aug 17, 2001$0.96$1.00$0.94$0.9911,600
Aug 20, 2001 – Aug 24, 2001$0.92$0.94$0.85$0.9219,600
Aug 27, 2001 – Aug 31, 2001$0.93$0.94$0.91$0.9122,000
Sep 3, 2001 – Sep 7, 2001$0.89$0.92$0.84$0.8472,000
Sep 10, 2001 – Sep 10, 2001$0.84$0.84$0.84$0.840
Sep 17, 2001 – Sep 21, 2001$0.84$0.84$0.61$0.6847,600
Sep 24, 2001 – Sep 28, 2001$0.68$0.72$0.65$0.7220,800
Oct 1, 2001 – Oct 5, 2001$0.72$0.77$0.71$0.7663,600
Oct 8, 2001 – Oct 12, 2001$0.76$0.87$0.76$0.8558,800
Oct 15, 2001 – Oct 19, 2001$0.87$1.02$0.87$1.01124,400
Oct 22, 2001 – Oct 26, 2001$0.99$1.22$0.97$1.17167,200
Oct 29, 2001 – Nov 2, 2001$1.18$1.25$1.16$1.20210,000
Nov 5, 2001 – Nov 9, 2001$1.20$1.30$1.15$1.17104,800
Nov 12, 2001 – Nov 16, 2001$1.17$1.17$0.96$1.10194,400
Nov 19, 2001 – Nov 23, 2001$1.10$1.14$1.10$1.1420,800
Nov 26, 2001 – Nov 30, 2001$1.16$1.20$1.15$1.1834,400
Dec 3, 2001 – Dec 7, 2001$1.20$1.34$1.19$1.31204,800
Dec 10, 2001 – Dec 14, 2001$1.31$1.44$1.29$1.34154,400
Dec 17, 2001 – Dec 21, 2001$1.32$1.79$1.32$1.76423,600
Dec 24, 2001 – Dec 28, 2001$1.76$1.77$1.63$1.66214,000
Dec 31, 2001 – Jan 4, 2002$1.66$1.70$1.63$1.66162,800
Jan 7, 2002 – Jan 11, 2002$1.67$1.69$1.60$1.60202,800
Jan 14, 2002 – Jan 18, 2002$1.63$1.67$1.59$1.67163,600
Jan 21, 2002 – Jan 25, 2002$1.65$1.69$1.65$1.6969,200
Jan 28, 2002 – Feb 1, 2002$1.67$1.77$1.67$1.71106,000
Feb 4, 2002 – Feb 8, 2002$1.71$1.71$1.60$1.62175,200
Feb 11, 2002 – Feb 15, 2002$1.67$1.69$1.61$1.63108,400
Feb 18, 2002 – Feb 22, 2002$1.62$1.67$1.62$1.6733,200
Feb 25, 2002 – Mar 1, 2002$1.62$1.97$1.62$1.97285,200
Mar 4, 2002 – Mar 8, 2002$1.96$2.13$1.92$2.01333,200
Mar 11, 2002 – Mar 15, 2002$2.00$2.02$1.74$2.02323,200
Mar 18, 2002 – Mar 22, 2002$1.99$2.02$1.99$1.99114,000
Mar 25, 2002 – Mar 28, 2002$1.99$2.02$1.99$1.9994,400
Apr 1, 2002 – Apr 5, 2002$1.99$2.00$1.97$1.9934,800
Apr 8, 2002 – Apr 12, 2002$2.01$2.01$1.91$1.97119,200
Apr 15, 2002 – Apr 19, 2002$1.98$2.03$1.95$2.0048,000
Apr 22, 2002 – Apr 26, 2002$2.00$2.00$1.82$1.9366,800
Apr 29, 2002 – May 3, 2002$1.97$2.48$1.93$2.30653,600
May 6, 2002 – May 10, 2002$2.31$2.39$2.27$2.39602,000
May 13, 2002 – May 17, 2002$2.39$2.42$2.32$2.37226,400
May 20, 2002 – May 24, 2002$2.38$2.39$2.30$2.35228,800
May 27, 2002 – May 31, 2002$2.34$2.36$2.24$2.3384,400
Jun 3, 2002 – Jun 7, 2002$2.31$2.31$2.05$2.13126,800
Jun 10, 2002 – Jun 14, 2002$2.10$2.10$1.79$1.91153,600
Jun 17, 2002 – Jun 21, 2002$1.91$1.97$1.55$1.94185,600
Jun 24, 2002 – Jun 28, 2002$1.97$2.09$1.90$2.0725,600
Jul 1, 2002 – Jul 5, 2002$2.09$2.09$2.03$2.0352,800
Jul 8, 2002 – Jul 12, 2002$2.13$2.19$2.05$2.0964,800
Jul 15, 2002 – Jul 19, 2002$2.08$2.09$2.06$2.0899,600
Jul 22, 2002 – Jul 26, 2002$2.08$2.16$2.04$2.13120,400
Jul 29, 2002 – Aug 2, 2002$2.13$2.36$2.13$2.3486,000
Aug 5, 2002 – Aug 9, 2002$2.34$2.34$2.19$2.21183,200
Aug 12, 2002 – Aug 16, 2002$2.20$2.24$2.19$2.2037,600
Aug 19, 2002 – Aug 23, 2002$2.21$2.33$2.20$2.2071,600
Aug 26, 2002 – Aug 30, 2002$2.26$2.39$2.26$2.2954,800
Sep 2, 2002 – Sep 6, 2002$2.27$2.30$2.03$2.2240,400
Sep 9, 2002 – Sep 13, 2002$2.25$2.28$1.94$2.1340,000
Sep 16, 2002 – Sep 20, 2002$2.13$2.38$2.09$2.2268,400
Sep 23, 2002 – Sep 27, 2002$2.15$2.18$2.08$2.1567,600
Sep 30, 2002 – Oct 4, 2002$2.15$2.15$2.03$2.0354,000
Oct 7, 2002 – Oct 11, 2002$2.03$2.03$1.95$1.9932,400
Oct 14, 2002 – Oct 18, 2002$1.99$2.06$1.99$2.0626,000
Oct 21, 2002 – Oct 25, 2002$2.10$2.19$2.10$2.1934,000
Oct 28, 2002 – Nov 1, 2002$2.14$2.21$2.12$2.1766,800
Nov 4, 2002 – Nov 8, 2002$2.18$2.21$2.10$2.1569,200
Nov 11, 2002 – Nov 15, 2002$2.15$2.18$2.10$2.1324,800
Nov 18, 2002 – Nov 22, 2002$2.13$2.13$2.02$2.10149,600
Nov 25, 2002 – Nov 29, 2002$2.11$2.11$2.08$2.11197,200
Dec 2, 2002 – Dec 6, 2002$2.11$2.21$2.10$2.1857,600
Dec 9, 2002 – Dec 13, 2002$2.18$2.27$2.17$2.2286,400
Dec 16, 2002 – Dec 20, 2002$2.22$2.27$2.21$2.2635,200
Dec 23, 2002 – Dec 27, 2002$2.27$2.42$2.22$2.4162,000
Dec 30, 2002 – Jan 3, 2003$2.40$2.49$2.34$2.4594,000
Jan 6, 2003 – Jan 10, 2003$2.44$2.44$2.32$2.3248,800
Jan 13, 2003 – Jan 17, 2003$2.33$2.37$2.31$2.3521,200
Jan 20, 2003 – Jan 24, 2003$2.34$2.37$2.32$2.3214,800
Jan 27, 2003 – Jan 31, 2003$2.34$2.34$2.21$2.2331,600
Feb 3, 2003 – Feb 7, 2003$2.22$2.23$2.17$2.1836,800
Feb 10, 2003 – Feb 14, 2003$2.18$2.34$2.11$2.2678,800
Feb 17, 2003 – Feb 21, 2003$2.30$2.43$2.27$2.37122,000
Feb 24, 2003 – Feb 28, 2003$2.37$2.44$2.33$2.4175,200
Mar 3, 2003 – Mar 7, 2003$2.42$2.44$2.38$2.4074,000
Mar 10, 2003 – Mar 14, 2003$2.39$2.40$2.29$2.33158,800
Mar 17, 2003 – Mar 21, 2003$2.37$2.39$2.32$2.32128,400
Mar 24, 2003 – Mar 28, 2003$2.34$2.34$2.31$2.33109,200
Mar 31, 2003 – Apr 4, 2003$2.33$2.36$2.31$2.36126,800
Apr 7, 2003 – Apr 11, 2003$2.35$2.37$2.32$2.37445,200
Apr 14, 2003 – Apr 17, 2003$2.34$2.46$2.33$2.43112,400
Apr 21, 2003 – Apr 25, 2003$2.42$2.49$2.38$2.48116,800
Apr 28, 2003 – May 2, 2003$2.48$2.54$2.38$2.49158,800
May 5, 2003 – May 9, 2003$2.38$2.44$2.38$2.38247,600
May 12, 2003 – May 16, 2003$2.39$2.44$2.39$2.4152,400
May 19, 2003 – May 23, 2003$2.40$2.45$2.40$2.4599,200
May 26, 2003 – May 30, 2003$2.45$2.45$2.40$2.43232,400
Jun 2, 2003 – Jun 6, 2003$2.43$2.50$2.43$2.4929,200
Jun 9, 2003 – Jun 13, 2003$2.46$2.50$2.44$2.47231,600
Jun 16, 2003 – Jun 20, 2003$2.51$2.69$2.51$2.6062,800
Jun 23, 2003 – Jun 27, 2003$2.57$2.57$2.48$2.56162,400
Jun 30, 2003 – Jul 3, 2003$2.52$2.67$2.52$2.6649,600
Jul 7, 2003 – Jul 11, 2003$2.68$2.72$2.65$2.6649,600
Jul 14, 2003 – Jul 18, 2003$2.66$2.73$2.64$2.7120,000
Jul 21, 2003 – Jul 25, 2003$2.66$2.93$2.66$2.9380,800
Jul 28, 2003 – Aug 1, 2003$2.93$3.28$2.93$3.1077,200
Aug 4, 2003 – Aug 8, 2003$3.09$3.11$3.01$3.0728,800
Aug 11, 2003 – Aug 15, 2003$3.09$3.13$3.02$3.0653,600
Aug 18, 2003 – Aug 22, 2003$3.08$3.17$3.07$3.1569,600
Aug 25, 2003 – Aug 29, 2003$3.17$3.23$3.11$3.23155,200
Sep 1, 2003 – Sep 5, 2003$3.21$3.32$3.21$3.3054,000
Sep 8, 2003 – Sep 12, 2003$3.31$3.35$3.24$3.2529,200
Sep 15, 2003 – Sep 19, 2003$3.35$3.35$3.24$3.3440,800
Sep 22, 2003 – Sep 26, 2003$3.27$3.27$3.15$3.21114,000
Sep 29, 2003 – Oct 3, 2003$3.22$3.22$3.00$3.16144,000
Oct 6, 2003 – Oct 10, 2003$3.18$3.43$3.11$3.4370,400
Oct 13, 2003 – Oct 17, 2003$3.44$3.47$3.31$3.3912,000
Oct 20, 2003 – Oct 24, 2003$3.35$3.38$3.23$3.2567,600
Oct 27, 2003 – Oct 31, 2003$3.40$3.40$3.20$3.3127,200
Nov 3, 2003 – Nov 7, 2003$3.31$3.34$3.23$3.34154,800
Nov 10, 2003 – Nov 14, 2003$3.19$3.35$3.12$3.1869,600
Nov 17, 2003 – Nov 21, 2003$3.24$3.24$3.15$3.169,200
Nov 24, 2003 – Nov 28, 2003$3.20$3.35$3.14$3.3553,200
Dec 1, 2003 – Dec 5, 2003$3.28$3.41$3.28$3.3759,200
Dec 8, 2003 – Dec 12, 2003$3.37$3.47$3.32$3.43228,400
Dec 15, 2003 – Dec 19, 2003$3.47$3.53$3.37$3.5196,400
Dec 22, 2003 – Dec 26, 2003$3.48$3.61$3.46$3.6072,400
Dec 29, 2003 – Jan 2, 2004$3.60$3.73$3.60$3.7319,200
Jan 5, 2004 – Jan 9, 2004$3.67$3.76$3.59$3.66117,200
Jan 12, 2004 – Jan 16, 2004$3.68$3.92$3.62$3.92170,800
Jan 19, 2004 – Jan 23, 2004$3.94$4.07$3.76$4.02116,400
Jan 26, 2004 – Jan 30, 2004$3.61$4.03$3.52$3.8359,200
Feb 2, 2004 – Feb 6, 2004$3.99$3.99$3.83$3.9549,200
Feb 9, 2004 – Feb 13, 2004$3.95$4.46$3.84$4.39125,200
Feb 16, 2004 – Feb 20, 2004$4.52$4.52$4.31$4.4770,400
Feb 23, 2004 – Feb 27, 2004$4.47$4.50$3.95$4.46122,000
Mar 1, 2004 – Mar 5, 2004$4.47$4.52$4.34$4.46422,800
Mar 8, 2004 – Mar 12, 2004$4.44$4.50$4.37$4.5054,400
Mar 15, 2004 – Mar 19, 2004$4.50$4.50$4.39$4.4325,200
Mar 22, 2004 – Mar 26, 2004$4.37$4.44$3.66$4.3794,800
Mar 29, 2004 – Apr 2, 2004$4.38$4.43$4.33$4.37414,400
Apr 5, 2004 – Apr 8, 2004$4.43$4.45$4.37$4.3735,200
Apr 12, 2004 – Apr 16, 2004$4.37$4.44$4.37$4.4133,200
Apr 19, 2004 – Apr 23, 2004$4.38$4.46$4.38$4.44126,800
Apr 26, 2004 – Apr 30, 2004$4.44$4.59$4.43$4.4866,000
May 3, 2004 – May 7, 2004$4.41$4.67$4.41$4.5449,200
May 10, 2004 – May 14, 2004$4.50$4.52$4.31$4.5287,200
May 17, 2004 – May 21, 2004$4.59$4.59$4.37$4.54129,200
May 24, 2004 – May 28, 2004$4.54$4.58$4.43$4.5157,200
May 31, 2004 – Jun 4, 2004$4.48$4.54$4.48$4.5414,800
Jun 7, 2004 – Jun 10, 2004$4.58$4.65$4.50$4.5844,800
Jun 14, 2004 – Jun 18, 2004$4.58$4.60$4.55$4.6045,200
Jun 21, 2004 – Jun 25, 2004$4.64$4.78$4.58$4.71166,800
Jun 28, 2004 – Jul 2, 2004$4.71$4.74$4.62$4.69216,000
Jul 5, 2004 – Jul 9, 2004$4.68$4.77$4.67$4.76100,400
Jul 12, 2004 – Jul 16, 2004$4.76$4.81$4.71$4.72434,400
Jul 19, 2004 – Jul 23, 2004$4.71$4.71$4.65$4.6760,400
Jul 26, 2004 – Jul 30, 2004$4.69$4.89$4.62$4.78113,600
Aug 2, 2004 – Aug 6, 2004$4.81$4.89$4.78$4.8831,200
Aug 9, 2004 – Aug 13, 2004$4.83$4.88$4.63$4.82253,200
Aug 16, 2004 – Aug 20, 2004$4.80$4.83$4.74$4.7846,400
Aug 23, 2004 – Aug 27, 2004$4.76$4.81$4.71$4.7979,600
Aug 30, 2004 – Sep 3, 2004$4.78$4.88$4.76$4.7614,800
Sep 6, 2004 – Sep 10, 2004$4.88$4.88$4.54$4.7823,200
Sep 13, 2004 – Sep 17, 2004$4.78$4.87$4.72$4.8559,600
Sep 20, 2004 – Sep 24, 2004$4.88$4.94$4.78$4.9066,000
Sep 27, 2004 – Oct 1, 2004$4.96$5.26$4.92$5.26126,400
Oct 4, 2004 – Oct 8, 2004$5.26$5.40$4.98$5.40100,800
Oct 11, 2004 – Oct 15, 2004$5.36$6.02$5.36$6.02206,400
Oct 18, 2004 – Oct 22, 2004$5.59$6.05$5.59$6.02149,200
Oct 25, 2004 – Oct 29, 2004$6.05$6.58$5.87$6.24360,000
Nov 1, 2004 – Nov 5, 2004$6.23$6.52$5.70$6.25261,600
Nov 8, 2004 – Nov 12, 2004$6.22$6.23$5.72$6.16126,400
Nov 15, 2004 – Nov 19, 2004$6.12$6.21$5.92$5.93154,000
Nov 22, 2004 – Nov 26, 2004$5.97$6.05$5.94$5.9938,800
Nov 29, 2004 – Dec 3, 2004$5.94$6.10$5.82$5.9736,800
Dec 6, 2004 – Dec 10, 2004$5.97$5.97$5.77$5.8636,000
Dec 13, 2004 – Dec 17, 2004$5.92$6.10$5.76$5.8444,000
Dec 20, 2004 – Dec 23, 2004$5.97$6.04$5.81$5.9095,600
Dec 27, 2004 – Dec 31, 2004$5.98$6.06$5.80$5.98209,600
Jan 3, 2005 – Jan 7, 2005$5.97$6.04$5.93$5.93115,600
Jan 10, 2005 – Jan 14, 2005$6.04$6.06$5.75$6.0264,800
Jan 17, 2005 – Jan 21, 2005$6.03$6.03$5.97$5.9815,600
Jan 24, 2005 – Jan 28, 2005$5.97$6.00$5.85$6.0046,800
Jan 31, 2005 – Feb 4, 2005$5.98$6.01$5.92$5.9838,000
Feb 7, 2005 – Feb 11, 2005$5.92$6.09$5.92$6.0150,400
Feb 14, 2005 – Feb 18, 2005$6.03$6.58$5.96$5.9666,800
Feb 21, 2005 – Feb 25, 2005$5.94$6.46$5.94$6.17330,400
Feb 28, 2005 – Mar 4, 2005$6.34$6.58$6.24$6.45185,200
Mar 7, 2005 – Mar 11, 2005$6.51$6.58$5.92$6.10262,800
Mar 14, 2005 – Mar 18, 2005$6.43$6.46$6.29$6.3497,200
Mar 21, 2005 – Mar 24, 2005$6.46$6.46$6.33$6.3928,400
Mar 28, 2005 – Apr 1, 2005$6.43$6.46$6.22$6.2755,200
Apr 4, 2005 – Apr 8, 2005$6.27$6.27$5.99$6.2548,600
Apr 11, 2005 – Apr 15, 2005$5.99$6.24$5.62$5.9751,200
Apr 18, 2005 – Apr 22, 2005$5.80$6.02$5.57$5.9739,000
Apr 25, 2005 – Apr 29, 2005$5.58$6.22$5.52$5.9842,400
May 2, 2005 – May 6, 2005$6.22$6.68$5.02$6.48268,000
May 9, 2005 – May 13, 2005$6.39$6.91$5.86$6.67224,200
May 16, 2005 – May 20, 2005$6.81$6.81$5.97$6.3747,800
May 23, 2005 – May 27, 2005$6.43$6.67$5.69$6.54130,600
May 30, 2005 – Jun 3, 2005$6.54$6.57$4.78$6.3573,800
Jun 6, 2005 – Jun 10, 2005$6.41$6.79$6.27$6.65117,400
Jun 13, 2005 – Jun 17, 2005$6.82$6.88$5.75$6.76153,400
Jun 20, 2005 – Jun 24, 2005$6.79$6.92$6.62$6.79952,400
Jun 27, 2005 – Jul 1, 2005$6.77$6.93$6.55$6.79182,800
Jul 4, 2005 – Jul 8, 2005$6.73$6.94$6.55$6.71101,600
Jul 11, 2005 – Jul 15, 2005$6.75$6.93$6.40$6.6790,800
Jul 18, 2005 – Jul 22, 2005$6.67$6.76$6.15$6.75257,000
Jul 25, 2005 – Jul 29, 2005$6.70$6.84$6.00$6.06147,800
Aug 1, 2005 – Aug 5, 2005$5.91$6.22$5.43$5.46163,600
Aug 8, 2005 – Aug 12, 2005$5.56$5.94$5.40$5.53135,200
Aug 15, 2005 – Aug 19, 2005$5.63$5.74$5.43$5.64119,200
Aug 22, 2005 – Aug 26, 2005$5.51$5.74$5.41$5.4195,400
Aug 29, 2005 – Sep 2, 2005$5.26$5.39$4.82$5.2772,400
Sep 5, 2005 – Sep 9, 2005$5.31$5.31$5.16$5.30103,600
Sep 12, 2005 – Sep 16, 2005$5.25$5.31$4.32$4.83490,800
Sep 19, 2005 – Sep 23, 2005$4.79$4.96$4.79$4.90154,000
Sep 26, 2005 – Sep 30, 2005$4.90$4.97$4.76$4.90459,200
Oct 3, 2005 – Oct 7, 2005$4.94$5.04$4.57$4.9088,200
Oct 10, 2005 – Oct 14, 2005$4.92$4.94$4.64$4.9075,000
Oct 17, 2005 – Oct 21, 2005$4.88$5.24$4.71$4.9183,000
Oct 24, 2005 – Oct 28, 2005$4.88$5.28$4.88$5.0444,800
Oct 31, 2005 – Nov 4, 2005$5.31$5.54$5.19$5.32100,400
Nov 7, 2005 – Nov 11, 2005$5.40$5.78$4.92$5.77184,600
Nov 14, 2005 – Nov 18, 2005$5.79$5.88$5.14$5.8460,600
Nov 21, 2005 – Nov 25, 2005$5.70$5.98$5.70$5.9736,800
Nov 28, 2005 – Dec 2, 2005$5.76$6.04$5.54$5.8367,600
Dec 5, 2005 – Dec 9, 2005$5.98$5.98$5.41$5.4249,200
Dec 12, 2005 – Dec 16, 2005$5.62$5.62$4.55$4.77419,400
Dec 19, 2005 – Dec 23, 2005$4.85$5.06$4.58$4.76158,000
Dec 26, 2005 – Dec 30, 2005$4.76$4.90$4.47$4.54149,200
Jan 2, 2006 – Jan 6, 2006$4.56$4.94$4.33$4.90104,200
Jan 9, 2006 – Jan 13, 2006$4.94$5.04$4.56$4.7294,600
Jan 16, 2006 – Jan 20, 2006$4.69$4.95$4.63$4.8780,800
Jan 23, 2006 – Jan 27, 2006$4.87$5.26$4.87$5.2692,200
Jan 30, 2006 – Feb 3, 2006$5.26$5.26$4.91$4.9762,200
Feb 6, 2006 – Feb 10, 2006$4.98$5.26$4.64$4.9196,400
Feb 13, 2006 – Feb 17, 2006$4.86$5.26$4.71$5.26101,400
Feb 20, 2006 – Feb 24, 2006$5.26$5.48$4.99$5.2868,400
Feb 27, 2006 – Mar 3, 2006$5.29$5.49$4.86$4.9280,400
Mar 6, 2006 – Mar 10, 2006$4.88$4.94$4.59$4.74103,400
Mar 13, 2006 – Mar 17, 2006$4.79$5.43$4.74$5.25218,000
Mar 20, 2006 – Mar 24, 2006$5.13$5.36$4.80$4.85166,000
Mar 27, 2006 – Mar 31, 2006$4.85$5.02$4.81$4.90363,600
Apr 3, 2006 – Apr 7, 2006$4.88$4.97$4.81$4.83164,400
Apr 10, 2006 – Apr 13, 2006$4.84$5.14$4.81$5.11104,400
Apr 17, 2006 – Apr 21, 2006$5.14$5.36$4.85$4.86198,600
Apr 24, 2006 – Apr 28, 2006$4.96$5.10$4.76$5.06326,600
May 1, 2006 – May 5, 2006$5.11$5.14$4.86$4.92118,200
May 8, 2006 – May 12, 2006$4.92$5.00$4.67$4.74161,000
May 15, 2006 – May 19, 2006$4.68$4.98$4.67$4.91119,800
May 22, 2006 – May 26, 2006$4.84$5.50$4.84$5.24148,600
May 29, 2006 – Jun 2, 2006$4.86$5.24$4.81$5.02104,600
Jun 5, 2006 – Jun 9, 2006$4.98$5.03$4.80$4.82285,200
Jun 12, 2006 – Jun 16, 2006$4.80$4.97$4.80$4.92370,000
Jun 19, 2006 – Jun 23, 2006$4.88$5.03$4.71$4.78198,800
Jun 26, 2006 – Jun 30, 2006$4.71$5.66$4.71$5.642,477,600
Jul 3, 2006 – Jul 7, 2006$5.32$5.73$5.18$5.60212,800
Jul 10, 2006 – Jul 14, 2006$5.73$6.22$5.69$5.80164,600
Jul 17, 2006 – Jul 21, 2006$5.79$5.80$5.72$5.8042,800
Jul 24, 2006 – Jul 28, 2006$5.79$5.80$5.54$5.5856,400
Jul 31, 2006 – Aug 4, 2006$5.64$5.66$4.88$5.26112,800
Aug 7, 2006 – Aug 11, 2006$5.19$5.27$5.07$5.1438,200
Aug 14, 2006 – Aug 18, 2006$5.14$5.14$4.90$5.039,600
Aug 21, 2006 – Aug 25, 2006$5.03$5.26$5.01$5.086,800
Aug 28, 2006 – Sep 1, 2006$4.94$5.02$4.90$5.0134,200
Sep 4, 2006 – Sep 8, 2006$5.01$5.01$4.93$4.9438,600
Sep 11, 2006 – Sep 15, 2006$4.91$4.95$4.76$4.7838,800
Sep 18, 2006 – Sep 22, 2006$4.78$4.90$4.78$4.9017,600
Sep 25, 2006 – Sep 29, 2006$4.90$5.51$4.83$4.8370,200
Oct 2, 2006 – Oct 6, 2006$4.83$4.91$4.83$4.8316,400
Oct 9, 2006 – Oct 13, 2006$4.83$4.90$4.83$4.8642,400
Oct 16, 2006 – Oct 20, 2006$4.83$4.93$4.83$4.8817,200
Oct 23, 2006 – Oct 27, 2006$4.85$4.92$4.78$4.8873,200
Oct 30, 2006 – Nov 3, 2006$4.85$4.95$4.79$4.8641,200
Nov 6, 2006 – Nov 10, 2006$4.86$4.88$4.75$4.83213,800
Nov 13, 2006 – Nov 17, 2006$4.83$4.88$4.81$4.8735,800
Nov 20, 2006 – Nov 24, 2006$4.80$4.97$4.80$4.8931,600
Nov 27, 2006 – Dec 1, 2006$4.87$4.89$4.83$4.8520,600
Dec 4, 2006 – Dec 8, 2006$4.78$4.86$4.64$4.81118,200
Dec 11, 2006 – Dec 15, 2006$4.81$4.90$4.81$4.8342,200
Dec 18, 2006 – Dec 22, 2006$4.83$4.90$4.83$4.9066,000
Dec 25, 2006 – Dec 29, 2006$4.84$5.18$4.83$5.1830,000
Jan 1, 2007 – Jan 5, 2007$5.18$5.18$4.90$4.9013,600
Jan 8, 2007 – Jan 12, 2007$4.92$4.96$4.88$4.9026,200
Jan 15, 2007 – Jan 19, 2007$4.82$4.86$4.80$4.83107,000
Jan 22, 2007 – Jan 26, 2007$4.89$4.96$4.78$4.8183,400
Jan 29, 2007 – Feb 2, 2007$4.80$4.93$4.74$4.87122,600
Feb 5, 2007 – Feb 9, 2007$4.88$4.91$4.79$4.85118,600
Feb 12, 2007 – Feb 16, 2007$4.87$5.04$4.84$5.0230,400
Feb 19, 2007 – Feb 23, 2007$4.85$6.20$4.78$5.74138,400
Feb 26, 2007 – Mar 2, 2007$5.74$5.80$5.31$5.3752,200
Mar 5, 2007 – Mar 9, 2007$5.37$5.49$5.37$5.4914,200
Mar 12, 2007 – Mar 16, 2007$5.48$5.48$5.36$5.4179,400
Mar 19, 2007 – Mar 23, 2007$5.42$5.49$5.37$5.4463,000
Mar 26, 2007 – Mar 30, 2007$5.44$5.53$5.36$5.5341,800
Apr 2, 2007 – Apr 5, 2007$5.50$5.56$5.45$5.5531,800
Apr 9, 2007 – Apr 13, 2007$5.50$5.62$5.43$5.6216,800
Apr 16, 2007 – Apr 20, 2007$5.62$5.62$5.56$5.568,000
Apr 23, 2007 – Apr 27, 2007$5.60$5.88$5.60$5.8842,800
Apr 30, 2007 – May 4, 2007$5.90$5.96$5.76$5.8753,600
May 7, 2007 – May 11, 2007$5.88$5.94$5.83$5.9024,000
May 14, 2007 – May 18, 2007$5.93$6.17$5.79$5.98137,400
May 21, 2007 – May 25, 2007$6.13$6.66$5.97$6.57149,600
May 28, 2007 – Jun 1, 2007$6.50$6.93$6.45$6.8377,400
Jun 4, 2007 – Jun 8, 2007$6.85$7.06$6.84$6.9749,400
Jun 11, 2007 – Jun 15, 2007$6.93$7.05$6.46$6.6981,600
Jun 18, 2007 – Jun 22, 2007$6.69$6.79$6.07$6.7079,400
Jun 25, 2007 – Jun 29, 2007$6.61$6.74$6.57$6.6165,600
Jul 2, 2007 – Jul 6, 2007$6.70$6.86$6.34$6.6739,200
Jul 9, 2007 – Jul 13, 2007$6.63$6.79$6.40$6.7589,800
Jul 16, 2007 – Jul 20, 2007$6.76$6.79$6.52$6.7261,400
Jul 23, 2007 – Jul 27, 2007$6.65$6.78$6.64$6.7057,600
Jul 30, 2007 – Aug 3, 2007$6.69$6.94$6.30$6.7370,400
Aug 6, 2007 – Aug 10, 2007$6.70$6.78$6.46$6.46109,800
Aug 13, 2007 – Aug 17, 2007$6.64$6.80$6.46$6.6295,800
Aug 20, 2007 – Aug 24, 2007$6.66$6.72$6.49$6.6179,200
Aug 27, 2007 – Aug 31, 2007$6.65$6.79$6.52$6.7273,200
Sep 3, 2007 – Sep 7, 2007$6.74$7.16$6.72$7.1069,800
Sep 10, 2007 – Sep 14, 2007$7.10$7.10$6.63$6.8076,800
Sep 17, 2007 – Sep 21, 2007$6.64$6.83$6.48$6.7486,400
Sep 24, 2007 – Sep 28, 2007$6.60$6.75$6.54$6.7594,400
Oct 1, 2007 – Oct 5, 2007$6.76$6.79$6.70$6.7035,400
Oct 8, 2007 – Oct 12, 2007$6.64$6.83$6.53$6.72152,600
Oct 15, 2007 – Oct 19, 2007$6.75$6.76$6.31$6.6050,200
Oct 22, 2007 – Oct 26, 2007$6.58$7.14$6.27$6.88103,600
Oct 29, 2007 – Nov 2, 2007$6.87$7.18$6.43$7.0865,600
Nov 5, 2007 – Nov 9, 2007$7.14$7.18$6.52$6.9947,000
Nov 12, 2007 – Nov 16, 2007$6.65$6.97$6.38$6.6938,400
Nov 19, 2007 – Nov 23, 2007$6.79$6.96$6.33$6.7528,800
Nov 26, 2007 – Nov 30, 2007$6.60$6.85$6.48$6.7019,000
Dec 3, 2007 – Dec 7, 2007$6.85$6.85$5.84$6.6763,400
Dec 10, 2007 – Dec 14, 2007$6.57$6.77$6.56$6.6039,600
Dec 17, 2007 – Dec 21, 2007$6.50$6.99$6.49$6.6042,000
Dec 24, 2007 – Dec 28, 2007$6.40$6.94$6.40$6.946,200
Dec 31, 2007 – Jan 4, 2008$6.66$7.07$6.52$6.9343,400
Jan 7, 2008 – Jan 11, 2008$6.82$6.82$6.32$6.5454,000
Jan 14, 2008 – Jan 18, 2008$6.45$6.45$6.01$6.0942,600
Jan 21, 2008 – Jan 25, 2008$5.85$5.85$4.87$5.3155,800
Jan 28, 2008 – Feb 1, 2008$5.27$5.31$5.23$5.2939,600
Feb 4, 2008 – Feb 8, 2008$5.30$5.46$5.26$5.3177,400
Feb 11, 2008 – Feb 15, 2008$5.38$5.38$5.26$5.28113,200
Feb 18, 2008 – Feb 22, 2008$5.26$5.56$5.12$5.4042,000
Feb 25, 2008 – Feb 29, 2008$5.40$5.40$5.02$5.0230,000
Mar 3, 2008 – Mar 7, 2008$5.02$5.16$4.92$5.0530,600
Mar 10, 2008 – Mar 14, 2008$5.02$5.13$4.90$5.0329,400
Mar 17, 2008 – Mar 20, 2008$4.91$4.95$4.60$4.8531,000
Mar 24, 2008 – Mar 28, 2008$4.87$5.16$4.78$5.02111,000
Mar 31, 2008 – Apr 4, 2008$5.14$5.26$4.98$5.0925,800
Apr 7, 2008 – Apr 11, 2008$4.62$5.60$4.47$5.4527,800
Apr 14, 2008 – Apr 18, 2008$5.27$5.29$5.00$5.108,000
Apr 21, 2008 – Apr 25, 2008$5.10$5.57$5.02$5.0822,800
Apr 28, 2008 – May 2, 2008$5.02$5.23$4.24$4.49210,000
May 5, 2008 – May 9, 2008$4.45$4.48$4.25$4.4677,400
May 12, 2008 – May 16, 2008$4.36$4.49$4.36$4.4213,200
May 19, 2008 – May 23, 2008$4.42$4.51$4.35$4.3659,800
May 26, 2008 – May 30, 2008$4.36$4.58$4.36$4.5623,000
Jun 2, 2008 – Jun 6, 2008$4.48$4.48$4.39$4.4366,200
Jun 9, 2008 – Jun 13, 2008$4.52$4.74$4.40$4.4758,200
Jun 16, 2008 – Jun 20, 2008$4.53$4.74$4.32$4.73147,000
Jun 23, 2008 – Jun 27, 2008$4.74$4.74$4.23$4.232,051,200
Jun 30, 2008 – Jul 3, 2008$4.25$4.39$3.64$3.65203,800
Jul 7, 2008 – Jul 11, 2008$3.56$4.01$3.54$3.85204,800
Jul 14, 2008 – Jul 18, 2008$3.94$4.39$3.40$4.39231,200
Jul 21, 2008 – Jul 25, 2008$4.46$5.74$4.37$5.66160,200
Jul 28, 2008 – Aug 1, 2008$5.56$6.15$4.88$5.74146,400
Aug 4, 2008 – Aug 8, 2008$5.74$6.48$5.20$6.40229,800
Aug 11, 2008 – Aug 15, 2008$6.44$6.80$6.21$6.63199,800
Aug 18, 2008 – Aug 22, 2008$6.69$6.69$5.62$5.91137,400
Aug 25, 2008 – Aug 29, 2008$6.07$6.33$5.62$6.1285,200
Sep 1, 2008 – Sep 5, 2008$6.23$6.32$5.47$6.2790,200
Sep 8, 2008 – Sep 12, 2008$6.33$6.45$5.91$6.32160,600
Sep 15, 2008 – Sep 19, 2008$6.33$6.69$5.86$6.55598,200
Sep 22, 2008 – Sep 26, 2008$6.67$6.67$6.32$6.52248,000
Sep 29, 2008 – Oct 3, 2008$6.50$6.51$4.87$5.58343,800
Oct 6, 2008 – Oct 10, 2008$5.27$6.20$3.17$5.76351,000
Oct 13, 2008 – Oct 17, 2008$5.74$5.96$4.55$4.64293,400
Oct 20, 2008 – Oct 24, 2008$4.64$4.70$3.59$4.09103,600
Oct 27, 2008 – Oct 31, 2008$4.13$5.38$3.80$5.38174,200
Nov 3, 2008 – Nov 7, 2008$5.38$5.98$5.05$5.41106,800
Nov 10, 2008 – Nov 14, 2008$5.51$5.98$4.91$5.32134,800
Nov 17, 2008 – Nov 21, 2008$5.28$5.28$3.73$4.48179,600
Nov 24, 2008 – Nov 28, 2008$4.54$5.76$4.01$5.72163,400
Dec 1, 2008 – Dec 5, 2008$5.56$5.56$4.07$5.24178,200
Dec 8, 2008 – Dec 12, 2008$5.34$5.88$4.46$5.42196,800
Dec 15, 2008 – Dec 19, 2008$5.42$6.22$4.67$6.05283,400
Dec 22, 2008 – Dec 26, 2008$6.04$6.10$5.39$6.0754,000
Dec 29, 2008 – Jan 2, 2009$6.03$6.34$5.93$6.31103,400
Jan 5, 2009 – Jan 9, 2009$6.34$6.51$5.55$5.75118,000
Jan 12, 2009 – Jan 16, 2009$5.72$5.90$4.64$5.06122,000
Jan 19, 2009 – Jan 23, 2009$4.92$5.23$4.14$4.23103,600
Jan 26, 2009 – Jan 30, 2009$4.23$5.82$4.11$4.78105,000
Feb 2, 2009 – Feb 6, 2009$4.67$5.79$4.47$5.72136,400
Feb 9, 2009 – Feb 13, 2009$5.66$5.72$4.33$4.3997,600
Feb 16, 2009 – Feb 20, 2009$4.33$4.72$4.14$4.1593,000
Feb 23, 2009 – Feb 27, 2009$4.20$4.69$3.82$3.95180,200
Mar 2, 2009 – Mar 6, 2009$3.87$4.06$3.16$3.24190,000
Mar 9, 2009 – Mar 13, 2009$3.25$4.85$2.93$4.75475,200
Mar 16, 2009 – Mar 20, 2009$4.78$5.02$4.31$4.31252,400
Mar 23, 2009 – Mar 27, 2009$4.48$5.02$3.94$4.27207,400
Mar 30, 2009 – Apr 3, 2009$4.11$5.73$3.78$5.72185,000
Apr 6, 2009 – Apr 9, 2009$5.56$5.98$5.04$5.97121,000
Apr 13, 2009 – Apr 17, 2009$5.82$5.97$5.16$5.74131,200
Apr 20, 2009 – Apr 24, 2009$5.50$5.81$4.90$5.24331,800
Apr 27, 2009 – May 1, 2009$5.04$5.88$4.78$5.53194,400
May 4, 2009 – May 8, 2009$5.61$5.75$4.95$5.49200,200
May 11, 2009 – May 15, 2009$5.28$5.81$5.26$5.46213,000
May 18, 2009 – May 22, 2009$5.58$5.99$5.45$5.85504,600
May 25, 2009 – May 29, 2009$5.73$6.82$5.73$6.79979,800
Jun 1, 2009 – Jun 5, 2009$6.79$6.89$6.36$6.76437,400
Jun 8, 2009 – Jun 12, 2009$6.84$6.91$6.27$6.81389,800
Jun 15, 2009 – Jun 19, 2009$6.53$6.90$5.98$6.54442,200
Jun 22, 2009 – Jun 26, 2009$6.55$6.79$6.27$6.661,132,800
Jun 29, 2009 – Jul 2, 2009$6.66$6.92$6.39$6.83469,600
Jul 6, 2009 – Jul 10, 2009$6.74$6.95$6.53$6.92605,400
Jul 13, 2009 – Jul 17, 2009$6.95$7.51$6.89$7.34879,400
Jul 20, 2009 – Jul 24, 2009$7.37$8.13$7.37$7.84820,000
Jul 27, 2009 – Jul 31, 2009$7.89$8.25$7.18$7.83681,200
Aug 3, 2009 – Aug 7, 2009$7.94$7.94$6.10$6.431,025,400
Aug 10, 2009 – Aug 14, 2009$6.45$7.58$6.33$6.93779,600
Aug 17, 2009 – Aug 21, 2009$6.74$7.29$6.70$7.21487,000
Aug 24, 2009 – Aug 28, 2009$7.22$7.30$6.74$6.83300,800
Aug 31, 2009 – Sep 4, 2009$6.75$7.22$6.65$7.19530,000
Sep 7, 2009 – Sep 11, 2009$7.27$7.30$6.73$7.18511,800
Sep 14, 2009 – Sep 18, 2009$7.10$7.38$6.63$7.02530,200
Sep 21, 2009 – Sep 25, 2009$6.96$7.08$6.78$6.88303,600
Sep 28, 2009 – Oct 2, 2009$6.95$7.44$6.88$6.98405,600
Oct 5, 2009 – Oct 9, 2009$7.02$7.13$6.82$6.96188,200
Oct 12, 2009 – Oct 16, 2009$6.91$7.08$6.63$6.63280,600
Oct 19, 2009 – Oct 23, 2009$6.64$7.04$6.59$6.59214,200
Oct 26, 2009 – Oct 30, 2009$6.58$7.13$6.08$6.99394,200
Nov 2, 2009 – Nov 6, 2009$7.05$7.15$6.80$7.10241,600
Nov 9, 2009 – Nov 13, 2009$7.15$7.51$7.04$7.50298,600
Nov 16, 2009 – Nov 20, 2009$7.41$7.65$7.28$7.65420,200
Nov 23, 2009 – Nov 27, 2009$7.65$7.97$7.18$7.18248,800
Nov 30, 2009 – Dec 4, 2009$7.18$7.65$6.86$7.57487,600
Dec 7, 2009 – Dec 11, 2009$7.56$7.69$7.23$7.61284,600
Dec 14, 2009 – Dec 18, 2009$7.63$7.85$7.22$7.44351,000
Dec 21, 2009 – Dec 24, 2009$7.47$7.63$7.25$7.54138,400
Dec 28, 2009 – Dec 31, 2009$7.41$7.63$7.40$7.50118,800
Jan 4, 2010 – Jan 8, 2010$7.60$7.68$7.36$7.62233,400
Jan 11, 2010 – Jan 15, 2010$7.67$7.67$7.42$7.51183,600
Jan 18, 2010 – Jan 22, 2010$7.51$7.66$7.12$7.32306,400
Jan 25, 2010 – Jan 29, 2010$7.29$7.51$7.19$7.39249,400
Feb 1, 2010 – Feb 5, 2010$7.41$7.45$7.25$7.34248,200
Feb 8, 2010 – Feb 12, 2010$7.33$7.56$7.27$7.43202,800
Feb 15, 2010 – Feb 19, 2010$7.50$8.11$7.39$8.10159,600
Feb 22, 2010 – Feb 26, 2010$8.11$8.81$7.94$8.63370,000
Mar 1, 2010 – Mar 5, 2010$8.68$9.29$8.35$9.21399,200
Mar 8, 2010 – Mar 12, 2010$9.25$9.67$9.10$9.36342,600
Mar 15, 2010 – Mar 19, 2010$9.38$9.57$9.11$9.46372,800
Mar 22, 2010 – Mar 26, 2010$9.36$9.74$9.22$9.29247,800
Mar 29, 2010 – Apr 1, 2010$9.30$9.51$9.03$9.20226,600
Apr 5, 2010 – Apr 9, 2010$9.26$9.76$9.20$9.68197,200
Apr 12, 2010 – Apr 16, 2010$9.72$9.74$9.40$9.69179,000
Apr 19, 2010 – Apr 23, 2010$9.64$10.23$9.49$10.05200,200
Apr 26, 2010 – Apr 30, 2010$9.98$12.39$9.98$12.13580,800
May 3, 2010 – May 7, 2010$12.22$12.44$10.29$10.42510,200
May 10, 2010 – May 14, 2010$10.87$12.00$10.58$11.34525,000
May 17, 2010 – May 21, 2010$11.47$11.69$9.98$10.92387,400
May 24, 2010 – May 28, 2010$10.94$11.27$10.26$10.83455,000
May 31, 2010 – Jun 4, 2010$10.73$11.02$10.01$10.07298,600
Jun 7, 2010 – Jun 11, 2010$10.07$10.52$9.18$10.52527,000
Jun 14, 2010 – Jun 18, 2010$10.62$11.27$10.27$11.24392,000
Jun 21, 2010 – Jun 25, 2010$11.38$11.60$10.05$10.121,235,200
Jun 28, 2010 – Jul 2, 2010$10.14$10.47$9.27$9.59338,000
Jul 5, 2010 – Jul 9, 2010$9.77$9.77$8.53$9.52405,600
Jul 12, 2010 – Jul 16, 2010$9.45$9.97$9.06$9.18662,000
Jul 19, 2010 – Jul 23, 2010$9.18$10.36$8.85$10.35329,400
Jul 26, 2010 – Jul 30, 2010$10.46$11.31$10.22$11.17507,600
Aug 2, 2010 – Aug 6, 2010$11.24$11.56$11.05$11.41335,400
Aug 9, 2010 – Aug 13, 2010$11.51$11.94$10.56$10.62515,000
Aug 16, 2010 – Aug 20, 2010$10.54$11.81$10.42$10.95390,600
Aug 23, 2010 – Aug 27, 2010$11.02$11.50$10.07$11.37376,800
Aug 30, 2010 – Sep 3, 2010$11.30$12.08$10.61$12.03582,600
Sep 6, 2010 – Sep 10, 2010$12.03$12.20$11.74$11.86490,800
Sep 13, 2010 – Sep 17, 2010$11.99$12.86$11.97$12.19491,600
Sep 20, 2010 – Sep 24, 2010$12.22$13.70$12.21$13.65629,200
Sep 27, 2010 – Oct 1, 2010$13.66$15.31$13.55$14.56958,600
Oct 4, 2010 – Oct 8, 2010$14.59$14.81$13.05$14.60689,200
Oct 11, 2010 – Oct 15, 2010$14.55$15.69$14.35$15.34343,800
Oct 18, 2010 – Oct 22, 2010$15.43$16.63$14.83$16.26542,000
Oct 25, 2010 – Oct 29, 2010$16.37$17.81$16.00$17.46915,200
Nov 1, 2010 – Nov 5, 2010$17.66$20.25$17.53$19.911,628,400
Nov 8, 2010 – Nov 12, 2010$20.02$20.23$17.37$18.151,572,200
Nov 15, 2010 – Nov 19, 2010$18.17$18.66$16.27$16.851,250,400
Nov 22, 2010 – Nov 26, 2010$16.86$18.05$16.86$17.86471,000
Nov 29, 2010 – Dec 3, 2010$18.00$21.20$17.80$21.171,292,400
Dec 6, 2010 – Dec 10, 2010$21.38$23.59$21.18$21.271,811,800
Dec 13, 2010 – Dec 17, 2010$21.31$21.50$17.58$18.062,361,400
Dec 20, 2010 – Dec 23, 2010$18.00$18.41$16.82$17.22686,200
Dec 27, 2010 – Dec 31, 2010$17.10$17.88$16.80$17.34511,200
Jan 3, 2011 – Jan 7, 2011$17.51$18.47$17.03$17.151,040,800
Jan 10, 2011 – Jan 14, 2011$17.03$18.66$16.86$17.54685,800
Jan 17, 2011 – Jan 21, 2011$17.38$17.43$15.43$15.67818,600
Jan 24, 2011 – Jan 28, 2011$15.67$16.67$15.02$15.08535,000
Jan 31, 2011 – Feb 4, 2011$14.00$16.84$14.00$16.12937,000
Feb 7, 2011 – Feb 11, 2011$16.18$16.89$15.62$16.15465,800
Feb 14, 2011 – Feb 18, 2011$16.07$16.91$15.29$16.38474,200
Feb 21, 2011 – Feb 25, 2011$16.61$17.18$15.36$16.39905,200
Feb 28, 2011 – Mar 4, 2011$16.60$17.11$15.71$17.11624,400
Mar 7, 2011 – Mar 11, 2011$17.17$17.94$16.24$16.44768,800
Mar 14, 2011 – Mar 18, 2011$16.25$17.80$15.50$17.74790,400
Mar 21, 2011 – Mar 25, 2011$18.02$19.94$17.59$19.11874,400
Mar 28, 2011 – Apr 1, 2011$19.18$20.59$18.44$19.85645,600
Apr 4, 2011 – Apr 8, 2011$19.99$20.15$18.66$18.84476,200
Apr 11, 2011 – Apr 15, 2011$18.82$19.40$17.98$18.65441,400
Apr 18, 2011 – Apr 21, 2011$18.18$19.36$17.81$19.04590,400
Apr 25, 2011 – Apr 29, 2011$18.99$19.37$18.03$18.66475,600
May 2, 2011 – May 6, 2011$18.66$18.66$17.32$17.71530,800
May 9, 2011 – May 13, 2011$17.62$18.28$17.16$17.16438,800
May 16, 2011 – May 20, 2011$17.06$17.14$15.94$16.47519,000
May 23, 2011 – May 27, 2011$16.18$17.87$16.08$17.67484,200
May 30, 2011 – Jun 3, 2011$17.94$18.18$17.22$17.45916,600
Jun 6, 2011 – Jun 10, 2011$17.47$17.92$16.99$17.25368,000
Jun 13, 2011 – Jun 17, 2011$17.36$18.12$16.33$16.66508,000
Jun 20, 2011 – Jun 24, 2011$16.54$18.20$16.31$18.11485,000
Jun 27, 2011 – Jul 1, 2011$18.07$19.59$17.68$19.391,062,200
Jul 4, 2011 – Jul 8, 2011$19.50$19.99$19.09$19.86326,000
Jul 11, 2011 – Jul 15, 2011$19.57$20.57$19.46$19.96340,600
Jul 18, 2011 – Jul 22, 2011$19.91$20.30$19.47$19.85205,000
Jul 25, 2011 – Jul 29, 2011$19.61$19.95$16.76$17.09532,600
Aug 1, 2011 – Aug 5, 2011$17.27$17.41$15.35$15.98531,400
Aug 8, 2011 – Aug 12, 2011$15.26$16.18$14.00$15.51559,200
Aug 15, 2011 – Aug 19, 2011$15.70$16.13$13.19$13.37447,200
Aug 22, 2011 – Aug 26, 2011$13.85$15.66$13.02$15.38450,400
Aug 29, 2011 – Sep 2, 2011$15.71$16.28$13.66$13.83710,600
Sep 5, 2011 – Sep 9, 2011$13.24$13.92$13.09$13.33794,000
Sep 12, 2011 – Sep 16, 2011$13.05$15.28$12.71$14.69637,000
Sep 19, 2011 – Sep 23, 2011$14.29$14.72$12.92$13.61460,400
Sep 26, 2011 – Sep 30, 2011$13.81$16.64$13.74$15.81638,400
Oct 3, 2011 – Oct 7, 2011$15.62$17.28$14.57$16.27597,800
Oct 10, 2011 – Oct 14, 2011$16.69$18.79$16.41$18.44293,600
Oct 17, 2011 – Oct 21, 2011$18.25$18.40$15.57$16.54590,800
Oct 24, 2011 – Oct 28, 2011$16.40$18.85$16.31$18.31959,000
Oct 31, 2011 – Nov 4, 2011$17.94$18.80$17.06$18.12649,400
Nov 7, 2011 – Nov 11, 2011$18.14$18.23$16.68$17.81357,600
Nov 14, 2011 – Nov 18, 2011$17.59$18.41$17.51$18.20426,200
Nov 21, 2011 – Nov 25, 2011$17.78$18.38$16.93$17.10447,800
Nov 28, 2011 – Dec 2, 2011$17.79$18.59$17.59$18.17518,000
Dec 5, 2011 – Dec 9, 2011$18.50$19.40$17.75$18.95572,600
Dec 12, 2011 – Dec 16, 2011$18.55$19.18$17.61$17.71451,400
Dec 19, 2011 – Dec 23, 2011$17.92$18.89$17.64$18.17293,200
Dec 26, 2011 – Dec 30, 2011$18.09$18.25$17.56$17.67180,200
Jan 2, 2012 – Jan 6, 2012$18.17$18.27$17.26$17.86225,800
Jan 9, 2012 – Jan 13, 2012$18.00$19.24$17.49$18.89323,200
Jan 16, 2012 – Jan 20, 2012$19.04$20.02$18.45$19.97258,400
Jan 23, 2012 – Jan 27, 2012$19.79$21.05$19.69$20.70379,600
Jan 30, 2012 – Feb 3, 2012$20.42$22.99$19.92$22.76413,600
Feb 6, 2012 – Feb 10, 2012$22.65$22.83$21.82$22.22306,600
Feb 13, 2012 – Feb 17, 2012$22.41$22.67$20.49$21.91228,800
Feb 20, 2012 – Feb 24, 2012$22.48$22.95$20.82$22.00471,200
Feb 27, 2012 – Mar 2, 2012$21.82$22.79$20.40$20.84362,200
Mar 5, 2012 – Mar 9, 2012$20.81$22.30$20.81$21.83320,200
Mar 12, 2012 – Mar 16, 2012$21.83$23.08$21.31$22.19413,000
Mar 19, 2012 – Mar 23, 2012$22.18$22.72$21.97$22.64424,600
Mar 26, 2012 – Mar 30, 2012$22.81$24.56$22.81$24.21776,200
Apr 2, 2012 – Apr 5, 2012$24.20$24.55$23.36$23.91288,200
Apr 9, 2012 – Apr 13, 2012$23.24$23.73$22.67$22.86457,600
Apr 16, 2012 – Apr 20, 2012$22.90$23.32$22.47$22.91335,800
Apr 23, 2012 – Apr 27, 2012$22.62$23.63$21.76$23.59306,800
Apr 30, 2012 – May 4, 2012$23.62$24.16$22.13$23.73462,400
May 7, 2012 – May 11, 2012$23.66$24.47$23.53$23.73424,600
May 14, 2012 – May 18, 2012$23.46$24.93$22.77$23.84529,000
May 21, 2012 – May 25, 2012$23.72$24.09$21.96$22.98843,000
May 28, 2012 – Jun 1, 2012$23.33$23.89$21.25$21.601,076,800
Jun 4, 2012 – Jun 8, 2012$21.65$22.52$20.99$22.24576,000
Jun 11, 2012 – Jun 15, 2012$22.24$22.29$21.68$21.84940,400
Jun 18, 2012 – Jun 22, 2012$21.61$22.28$21.02$22.151,269,100
Jun 25, 2012 – Jun 29, 2012$21.76$24.08$21.73$24.011,272,900
Jul 2, 2012 – Jul 6, 2012$23.92$24.84$23.53$24.45506,800
Jul 9, 2012 – Jul 13, 2012$24.26$24.73$23.56$23.951,047,000
Jul 16, 2012 – Jul 20, 2012$23.74$25.03$23.46$24.52440,200
Jul 23, 2012 – Jul 27, 2012$24.00$24.68$23.07$24.28632,900
Jul 30, 2012 – Aug 3, 2012$24.38$28.56$23.61$27.101,030,600
Aug 6, 2012 – Aug 10, 2012$27.17$29.17$27.17$27.71489,900
Aug 13, 2012 – Aug 17, 2012$27.74$28.46$27.63$28.41346,200
Aug 20, 2012 – Aug 24, 2012$28.26$28.99$26.95$27.09270,800
Aug 27, 2012 – Aug 31, 2012$27.32$28.65$26.84$28.21438,000
Sep 3, 2012 – Sep 7, 2012$28.13$28.89$27.29$28.43380,400
Sep 10, 2012 – Sep 14, 2012$28.42$29.16$28.15$28.64496,000
Sep 17, 2012 – Sep 21, 2012$28.59$29.15$28.08$29.08529,900
Sep 24, 2012 – Sep 28, 2012$29.07$30.57$28.75$30.151,130,100
Oct 1, 2012 – Oct 5, 2012$30.39$31.11$29.96$30.66362,500
Oct 8, 2012 – Oct 12, 2012$30.48$30.60$28.53$28.87334,500
Oct 15, 2012 – Oct 19, 2012$28.87$29.83$28.14$28.32291,600
Oct 22, 2012 – Oct 26, 2012$28.23$29.21$27.65$28.87435,400
Oct 29, 2012 – Nov 2, 2012$28.97$32.09$28.62$31.97349,600
Nov 5, 2012 – Nov 9, 2012$31.88$32.53$30.42$31.07384,900
Nov 12, 2012 – Nov 16, 2012$31.08$31.42$28.88$29.99451,500
Nov 19, 2012 – Nov 23, 2012$30.37$32.40$29.99$32.04396,200
Nov 26, 2012 – Nov 30, 2012$32.03$32.81$31.78$32.72738,700
Dec 3, 2012 – Dec 7, 2012$32.76$33.18$32.24$32.52484,900
Dec 10, 2012 – Dec 14, 2012$32.67$33.83$32.43$33.03697,500
Dec 17, 2012 – Dec 21, 2012$33.09$34.00$32.76$33.63994,900
Dec 24, 2012 – Dec 28, 2012$33.28$34.35$33.24$34.15501,400
Dec 31, 2012 – Jan 4, 2013$34.15$37.19$34.04$35.88980,100
Jan 7, 2013 – Jan 11, 2013$36.00$36.17$34.69$34.87806,300
Jan 14, 2013 – Jan 18, 2013$35.00$35.03$34.00$34.64480,200
Jan 21, 2013 – Jan 25, 2013$34.75$37.02$34.26$36.911,123,000
Jan 28, 2013 – Feb 1, 2013$36.97$37.03$33.74$35.564,229,800
Feb 4, 2013 – Feb 8, 2013$35.21$36.62$34.31$36.15734,300
Feb 11, 2013 – Feb 15, 2013$36.05$37.98$36.03$37.65861,300
Feb 18, 2013 – Feb 22, 2013$37.93$38.45$32.70$34.581,678,400
Feb 25, 2013 – Mar 1, 2013$34.74$36.21$34.25$35.561,204,700
Mar 4, 2013 – Mar 8, 2013$35.54$36.93$35.15$36.841,038,300
Mar 11, 2013 – Mar 15, 2013$36.33$38.28$36.31$37.761,410,100
Mar 18, 2013 – Mar 22, 2013$37.08$38.28$36.90$37.551,095,500
Mar 25, 2013 – Mar 28, 2013$37.57$37.59$36.10$37.21538,800
Apr 1, 2013 – Apr 5, 2013$37.18$37.18$35.22$36.571,023,100
Apr 8, 2013 – Apr 12, 2013$36.36$37.36$35.73$37.27701,700
Apr 15, 2013 – Apr 19, 2013$37.14$37.14$33.63$35.25762,700
Apr 22, 2013 – Apr 26, 2013$35.53$36.69$34.69$36.09923,300
Apr 29, 2013 – May 3, 2013$36.35$40.63$36.03$40.451,909,900
May 6, 2013 – May 10, 2013$40.57$43.14$40.40$42.72897,800
May 13, 2013 – May 17, 2013$42.74$45.48$42.22$45.31851,800
May 20, 2013 – May 24, 2013$45.52$46.00$43.15$44.45867,700
May 27, 2013 – May 31, 2013$45.20$46.31$44.52$44.53555,200
Jun 3, 2013 – Jun 7, 2013$44.69$46.28$44.13$45.87678,400
Jun 10, 2013 – Jun 14, 2013$45.80$47.10$45.51$45.89558,300
Jun 17, 2013 – Jun 21, 2013$46.40$47.21$44.58$45.33848,000
Jun 24, 2013 – Jun 28, 2013$44.67$46.35$43.86$45.63792,600
Jul 1, 2013 – Jul 5, 2013$45.80$46.44$45.63$46.18546,600
Jul 8, 2013 – Jul 12, 2013$46.37$47.18$45.68$46.89910,200
Jul 15, 2013 – Jul 19, 2013$46.80$47.66$44.94$46.88931,700
Jul 22, 2013 – Jul 26, 2013$46.56$47.59$46.48$47.05573,300
Jul 29, 2013 – Aug 2, 2013$46.98$48.93$46.50$48.87698,600
Aug 5, 2013 – Aug 9, 2013$48.74$49.31$48.10$48.82591,900
Aug 12, 2013 – Aug 16, 2013$48.27$52.43$48.15$50.93986,600
Aug 19, 2013 – Aug 23, 2013$50.71$52.12$49.80$51.69531,600
Aug 26, 2013 – Aug 30, 2013$51.80$51.98$49.80$50.24468,000
Sep 2, 2013 – Sep 6, 2013$50.83$51.01$48.54$50.091,016,500
Sep 9, 2013 – Sep 13, 2013$50.12$50.95$49.58$50.14677,500
Sep 16, 2013 – Sep 20, 2013$50.51$51.05$49.96$50.51993,200
Sep 23, 2013 – Sep 27, 2013$50.59$51.28$49.63$49.68715,400
Sep 30, 2013 – Oct 4, 2013$49.33$51.16$48.94$49.74618,700
Oct 7, 2013 – Oct 11, 2013$49.14$49.41$46.50$48.84680,800
Oct 14, 2013 – Oct 18, 2013$48.67$48.98$47.94$48.67713,200
Oct 21, 2013 – Oct 25, 2013$48.63$49.23$47.59$48.94531,000
Oct 28, 2013 – Nov 1, 2013$48.72$49.39$46.69$47.011,345,900
Nov 4, 2013 – Nov 8, 2013$47.31$48.71$46.73$47.10418,400
Nov 11, 2013 – Nov 15, 2013$47.06$47.85$46.49$46.95735,800
Nov 18, 2013 – Nov 22, 2013$47.30$49.79$47.10$48.65964,000
Nov 25, 2013 – Nov 29, 2013$48.84$50.43$48.48$49.78391,100
Dec 2, 2013 – Dec 6, 2013$49.63$51.92$48.38$51.791,005,900
Dec 9, 2013 – Dec 13, 2013$51.69$55.00$51.49$54.581,592,600
Dec 16, 2013 – Dec 20, 2013$54.73$56.38$54.25$55.951,340,800
Dec 23, 2013 – Dec 27, 2013$56.02$56.42$54.76$55.09520,800
Dec 30, 2013 – Jan 3, 2014$55.11$56.51$54.07$54.72786,100
Jan 6, 2014 – Jan 10, 2014$54.82$55.13$52.14$52.961,162,900
Jan 13, 2014 – Jan 17, 2014$52.75$53.35$48.85$49.181,303,100
Jan 20, 2014 – Jan 24, 2014$49.34$51.41$49.13$50.301,380,800
Jan 27, 2014 – Jan 31, 2014$50.24$52.51$49.72$52.161,805,700
Feb 3, 2014 – Feb 7, 2014$52.08$53.10$49.50$52.731,290,100
Feb 10, 2014 – Feb 14, 2014$52.70$53.31$51.33$52.36981,700
Feb 17, 2014 – Feb 21, 2014$52.62$58.42$51.74$56.282,570,300
Feb 24, 2014 – Feb 28, 2014$56.23$58.20$54.99$57.621,326,200
Mar 3, 2014 – Mar 7, 2014$57.12$60.41$56.41$59.921,434,900
Mar 10, 2014 – Mar 14, 2014$59.81$60.17$57.82$58.29851,000
Mar 17, 2014 – Mar 21, 2014$58.59$60.47$57.77$60.081,460,500
Mar 24, 2014 – Mar 28, 2014$60.44$60.44$57.62$58.011,648,500
Mar 31, 2014 – Apr 4, 2014$58.24$60.99$57.66$57.981,661,200
Apr 7, 2014 – Apr 11, 2014$58.04$58.79$55.52$55.941,617,700
Apr 14, 2014 – Apr 17, 2014$56.22$59.19$55.06$57.881,215,400
Apr 21, 2014 – Apr 25, 2014$58.39$58.40$56.18$57.12977,000
Apr 28, 2014 – May 2, 2014$57.46$59.99$55.55$57.642,078,200
May 5, 2014 – May 9, 2014$57.00$57.77$53.60$54.361,225,700
May 12, 2014 – May 16, 2014$54.15$56.92$51.59$52.921,367,100
May 19, 2014 – May 23, 2014$52.75$54.80$52.40$54.451,523,200
May 26, 2014 – May 30, 2014$54.99$55.88$53.06$53.131,017,700
Jun 2, 2014 – Jun 6, 2014$52.63$53.62$51.79$52.621,719,800
Jun 9, 2014 – Jun 13, 2014$52.39$54.57$51.94$51.991,264,100
Jun 16, 2014 – Jun 20, 2014$51.89$52.10$49.20$51.582,086,600
Jun 23, 2014 – Jun 27, 2014$51.41$51.67$47.48$49.752,119,400
Jun 30, 2014 – Jul 3, 2014$49.75$50.33$48.78$49.72766,500
Jul 7, 2014 – Jul 11, 2014$49.82$50.70$47.71$49.231,385,300
Jul 14, 2014 – Jul 18, 2014$49.61$49.76$47.90$47.941,413,900
Jul 21, 2014 – Jul 25, 2014$47.70$48.73$47.13$48.381,329,100
Jul 28, 2014 – Aug 1, 2014$48.36$49.68$42.19$42.315,647,300
Aug 4, 2014 – Aug 8, 2014$42.45$43.18$41.33$42.233,028,100
Aug 11, 2014 – Aug 15, 2014$42.40$43.80$42.04$43.171,143,500
Aug 18, 2014 – Aug 22, 2014$43.54$44.54$42.71$43.93979,300
Aug 25, 2014 – Aug 29, 2014$44.21$45.06$43.59$44.83646,500
Sep 1, 2014 – Sep 5, 2014$44.88$45.47$43.99$44.56871,900
Sep 8, 2014 – Sep 12, 2014$44.67$44.85$42.35$42.461,374,300
Sep 15, 2014 – Sep 19, 2014$42.35$42.55$37.22$42.234,545,800
Sep 22, 2014 – Sep 26, 2014$42.09$42.09$40.71$40.851,929,200
Sep 29, 2014 – Oct 3, 2014$40.60$45.14$39.73$44.032,847,800
Oct 6, 2014 – Oct 10, 2014$44.15$44.65$41.67$41.912,587,600
Oct 13, 2014 – Oct 17, 2014$42.12$44.70$41.55$43.192,158,600
Oct 20, 2014 – Oct 24, 2014$43.11$44.75$43.00$43.541,399,500
Oct 27, 2014 – Oct 31, 2014$43.50$46.43$40.05$46.362,487,900
Nov 3, 2014 – Nov 7, 2014$46.54$47.84$46.02$46.601,206,200
Nov 10, 2014 – Nov 14, 2014$46.65$48.11$46.30$47.501,058,800
Nov 17, 2014 – Nov 21, 2014$47.59$48.36$45.71$47.161,247,700
Nov 24, 2014 – Nov 28, 2014$47.22$48.04$45.90$47.33623,700
Dec 1, 2014 – Dec 5, 2014$47.18$51.75$46.94$49.561,618,000
Dec 8, 2014 – Dec 12, 2014$49.51$50.15$47.00$49.51904,200
Dec 15, 2014 – Dec 19, 2014$49.60$50.31$46.35$47.301,624,400
Dec 22, 2014 – Dec 26, 2014$47.22$49.60$46.73$48.86489,600
Dec 29, 2014 – Jan 2, 2015$48.73$49.65$47.12$48.03955,000
Jan 5, 2015 – Jan 9, 2015$47.83$50.58$46.55$47.631,586,800
Jan 12, 2015 – Jan 16, 2015$47.53$48.12$45.13$46.39710,200
Jan 19, 2015 – Jan 23, 2015$46.35$49.45$46.22$48.69634,200
Jan 26, 2015 – Jan 30, 2015$48.59$48.97$45.70$45.73693,800
Feb 2, 2015 – Feb 6, 2015$45.90$48.80$45.44$48.69875,000
Feb 9, 2015 – Feb 13, 2015$48.30$48.90$46.76$47.81796,800
Feb 16, 2015 – Feb 20, 2015$47.56$48.25$43.65$44.882,654,700
Feb 23, 2015 – Feb 27, 2015$44.75$45.54$44.06$44.111,463,200
Mar 2, 2015 – Mar 6, 2015$44.15$45.82$44.12$45.031,331,400
Mar 9, 2015 – Mar 13, 2015$45.13$47.55$44.99$46.071,454,100
Mar 16, 2015 – Mar 20, 2015$46.20$48.32$45.82$47.851,309,600
Mar 23, 2015 – Mar 27, 2015$47.73$48.89$47.39$48.551,205,500
Mar 30, 2015 – Apr 2, 2015$48.76$51.26$48.52$50.171,351,500
Apr 6, 2015 – Apr 10, 2015$49.73$51.10$49.03$49.75896,300
Apr 13, 2015 – Apr 17, 2015$49.63$51.50$49.48$50.041,607,500
Apr 20, 2015 – Apr 24, 2015$50.25$50.91$48.57$48.601,533,100
Apr 27, 2015 – May 1, 2015$48.86$50.66$45.97$47.092,833,200
May 4, 2015 – May 8, 2015$47.30$48.76$47.00$48.01899,800
May 11, 2015 – May 15, 2015$47.81$48.56$46.37$47.95983,700
May 18, 2015 – May 22, 2015$48.00$48.68$46.75$47.91784,800
May 25, 2015 – May 29, 2015$47.64$48.32$46.43$46.661,042,500
Jun 1, 2015 – Jun 5, 2015$47.53$49.24$46.95$48.982,238,600
Jun 8, 2015 – Jun 12, 2015$48.99$50.76$48.46$49.971,124,500
Jun 15, 2015 – Jun 19, 2015$49.48$50.01$48.47$49.721,391,700
Jun 22, 2015 – Jun 26, 2015$50.00$50.06$48.28$48.981,480,100
Jun 29, 2015 – Jul 2, 2015$48.81$48.81$47.30$47.66906,700
Jul 6, 2015 – Jul 10, 2015$47.20$48.22$46.88$47.981,373,900
Jul 13, 2015 – Jul 17, 2015$48.35$49.17$48.15$49.101,027,300
Jul 20, 2015 – Jul 24, 2015$49.05$49.79$47.59$47.721,087,600
Jul 27, 2015 – Jul 31, 2015$47.18$53.61$45.14$52.782,906,700
Aug 3, 2015 – Aug 7, 2015$52.91$53.69$50.99$51.841,020,600
Aug 10, 2015 – Aug 14, 2015$51.97$52.77$50.27$52.57932,000
Aug 17, 2015 – Aug 21, 2015$52.78$52.78$49.55$49.701,206,100
Aug 24, 2015 – Aug 28, 2015$47.30$51.56$47.04$50.421,676,500
Aug 31, 2015 – Sep 4, 2015$50.23$51.37$49.63$49.931,225,400
Sep 7, 2015 – Sep 11, 2015$50.67$51.03$49.80$50.25658,300
Sep 14, 2015 – Sep 18, 2015$50.39$52.96$50.02$51.40742,600
Sep 21, 2015 – Sep 25, 2015$51.62$51.80$48.37$50.161,429,000
Sep 28, 2015 – Oct 2, 2015$50.17$51.37$49.33$51.15871,700
Oct 5, 2015 – Oct 9, 2015$51.54$53.48$51.48$52.90736,000
Oct 12, 2015 – Oct 16, 2015$53.25$53.75$50.08$51.041,121,400
Oct 19, 2015 – Oct 23, 2015$50.55$52.40$50.36$51.60820,500
Oct 26, 2015 – Oct 30, 2015$51.50$51.77$46.26$46.683,547,600
Nov 2, 2015 – Nov 6, 2015$46.65$48.97$46.45$47.951,543,500
Nov 9, 2015 – Nov 13, 2015$47.98$49.50$45.87$45.921,430,300
Nov 16, 2015 – Nov 20, 2015$45.89$47.15$45.89$46.79982,300
Nov 23, 2015 – Nov 27, 2015$46.74$48.98$46.65$48.47523,300
Nov 30, 2015 – Dec 4, 2015$48.73$48.98$47.02$48.04980,700
Dec 7, 2015 – Dec 11, 2015$48.03$49.00$45.72$46.06971,100
Dec 14, 2015 – Dec 18, 2015$46.01$48.37$45.50$45.761,374,300
Dec 21, 2015 – Dec 24, 2015$46.02$50.00$45.86$49.081,000,700
Dec 28, 2015 – Dec 31, 2015$48.98$50.25$47.47$47.47870,800
Jan 4, 2016 – Jan 8, 2016$46.90$47.32$43.32$43.401,324,100
Jan 11, 2016 – Jan 15, 2016$43.24$44.53$40.79$41.821,417,700
Jan 18, 2016 – Jan 22, 2016$42.30$44.61$42.01$44.281,482,300
Jan 25, 2016 – Jan 29, 2016$44.23$44.64$41.78$43.301,954,000
Feb 1, 2016 – Feb 5, 2016$43.10$43.75$40.82$40.871,904,400
Feb 8, 2016 – Feb 12, 2016$40.56$42.83$40.17$41.591,662,800
Feb 15, 2016 – Feb 19, 2016$42.06$49.29$40.70$48.772,425,600
Feb 22, 2016 – Feb 26, 2016$49.03$51.68$48.42$50.752,252,300
Feb 29, 2016 – Mar 4, 2016$50.77$51.92$49.93$51.901,686,500
Mar 7, 2016 – Mar 11, 2016$51.68$53.13$50.67$52.781,281,800
Mar 14, 2016 – Mar 18, 2016$52.64$54.63$51.40$54.381,213,900
Mar 21, 2016 – Mar 24, 2016$54.23$55.00$52.56$53.49648,700
Mar 28, 2016 – Apr 1, 2016$53.65$54.98$53.07$53.66807,400
Apr 4, 2016 – Apr 8, 2016$53.59$53.59$51.12$51.85897,200
Apr 11, 2016 – Apr 15, 2016$52.09$53.84$51.60$53.43542,200
Apr 18, 2016 – Apr 22, 2016$53.45$54.78$52.40$53.80867,200
Apr 25, 2016 – Apr 29, 2016$53.80$54.73$52.33$53.791,111,100
May 2, 2016 – May 6, 2016$54.06$54.43$52.56$53.76817,200
May 9, 2016 – May 13, 2016$53.58$54.99$53.45$53.58701,300
May 16, 2016 – May 20, 2016$53.73$54.20$51.16$52.071,415,800
May 23, 2016 – May 27, 2016$52.23$55.16$51.59$54.961,091,900
May 30, 2016 – Jun 3, 2016$55.22$55.76$53.68$54.471,023,300
Jun 6, 2016 – Jun 10, 2016$54.35$56.73$53.57$55.27944,900
Jun 13, 2016 – Jun 17, 2016$54.85$54.85$52.62$53.39821,800
Jun 20, 2016 – Jun 24, 2016$53.98$54.92$51.87$53.37737,700
Jun 27, 2016 – Jul 1, 2016$53.07$57.90$52.80$56.851,201,400
Jul 4, 2016 – Jul 8, 2016$56.64$56.82$54.15$56.11799,100
Jul 11, 2016 – Jul 15, 2016$56.34$57.99$55.61$57.00560,000
Jul 18, 2016 – Jul 22, 2016$57.11$57.41$56.63$57.21625,200
Jul 25, 2016 – Jul 29, 2016$57.22$63.75$56.10$63.701,525,100
Aug 1, 2016 – Aug 5, 2016$63.51$65.06$61.61$63.64979,100
Aug 8, 2016 – Aug 12, 2016$63.78$64.62$61.33$61.72722,600
Aug 15, 2016 – Aug 19, 2016$61.78$63.21$61.15$62.17928,800
Aug 22, 2016 – Aug 26, 2016$62.17$63.43$61.51$62.45582,600
Aug 29, 2016 – Sep 2, 2016$62.73$64.28$62.21$64.09437,200
Sep 5, 2016 – Sep 9, 2016$64.06$64.42$61.86$61.86418,400
Sep 12, 2016 – Sep 16, 2016$61.68$64.13$61.34$63.51706,000
Sep 19, 2016 – Sep 23, 2016$63.81$67.30$63.34$66.49595,000
Sep 26, 2016 – Sep 30, 2016$66.18$66.24$63.75$63.90889,700
Oct 3, 2016 – Oct 7, 2016$63.67$66.43$62.74$63.24655,900
Oct 10, 2016 – Oct 14, 2016$62.80$63.88$61.43$62.50522,700
Oct 17, 2016 – Oct 21, 2016$62.50$63.45$60.84$61.03475,600
Oct 24, 2016 – Oct 28, 2016$60.52$64.03$60.00$62.37712,100
Oct 31, 2016 – Nov 4, 2016$62.67$64.38$61.78$62.78685,700
Nov 7, 2016 – Nov 11, 2016$63.75$67.31$61.07$66.64873,200
Nov 14, 2016 – Nov 18, 2016$67.22$70.51$65.40$68.851,043,800
Nov 21, 2016 – Nov 25, 2016$68.83$72.36$68.25$72.27380,500
Nov 28, 2016 – Dec 2, 2016$72.01$73.64$70.20$72.84887,600
Dec 5, 2016 – Dec 9, 2016$73.42$79.03$72.13$78.22917,900
Dec 12, 2016 – Dec 16, 2016$78.03$78.03$72.48$72.651,461,900
Dec 19, 2016 – Dec 23, 2016$72.59$75.39$70.79$72.281,029,200
Dec 26, 2016 – Dec 30, 2016$72.60$74.79$72.30$73.06502,900
Jan 2, 2017 – Jan 6, 2017$73.52$73.65$69.60$69.72722,200
Jan 9, 2017 – Jan 13, 2017$69.55$71.51$68.04$70.22805,300
Jan 16, 2017 – Jan 20, 2017$70.42$70.56$67.71$68.24568,900
Jan 23, 2017 – Jan 27, 2017$68.30$69.89$67.03$68.64566,900
Jan 30, 2017 – Feb 3, 2017$68.40$70.04$67.10$69.43938,300
Feb 6, 2017 – Feb 10, 2017$69.38$70.27$68.10$69.95615,000
Feb 13, 2017 – Feb 17, 2017$70.35$73.96$70.13$71.75731,000
Feb 20, 2017 – Feb 24, 2017$71.95$78.09$71.76$76.98866,200
Feb 27, 2017 – Mar 3, 2017$77.12$81.85$72.63$81.73975,900
Mar 6, 2017 – Mar 10, 2017$81.47$81.98$78.71$79.25599,000
Mar 13, 2017 – Mar 17, 2017$79.24$80.42$79.24$79.901,015,500
Mar 20, 2017 – Mar 24, 2017$79.85$80.30$77.92$79.27681,900
Mar 27, 2017 – Mar 31, 2017$78.46$82.51$75.82$82.13694,500
Apr 3, 2017 – Apr 7, 2017$82.39$82.39$76.50$77.761,022,900
Apr 10, 2017 – Apr 13, 2017$77.37$79.07$76.40$77.14506,500
Apr 17, 2017 – Apr 21, 2017$77.54$82.14$77.23$81.67661,200
Apr 24, 2017 – Apr 28, 2017$82.85$86.16$82.82$83.15816,000
May 1, 2017 – May 5, 2017$83.41$88.50$81.53$83.151,350,700
May 8, 2017 – May 12, 2017$83.30$84.88$82.21$82.59508,000
May 15, 2017 – May 19, 2017$82.46$84.00$80.03$82.00582,600
May 22, 2017 – May 26, 2017$82.16$84.25$80.89$83.13662,700
May 29, 2017 – Jun 2, 2017$83.17$86.32$81.89$85.13486,000
Jun 5, 2017 – Jun 9, 2017$85.02$85.40$81.68$82.00697,800
Jun 12, 2017 – Jun 16, 2017$81.76$82.30$77.69$79.04979,100
Jun 19, 2017 – Jun 23, 2017$79.17$81.92$77.83$81.63743,300
Jun 26, 2017 – Jun 30, 2017$82.10$83.60$80.76$82.77486,700
Jul 3, 2017 – Jul 7, 2017$83.19$83.50$74.71$76.67667,700
Jul 10, 2017 – Jul 14, 2017$76.34$77.41$74.84$76.24749,800
Jul 17, 2017 – Jul 21, 2017$76.55$78.05$75.45$76.94691,600
Jul 24, 2017 – Jul 28, 2017$77.11$79.03$76.31$77.94457,900
Jul 31, 2017 – Aug 4, 2017$78.14$83.44$72.75$75.28910,900
Aug 7, 2017 – Aug 11, 2017$75.20$76.99$72.31$74.17685,100
Aug 14, 2017 – Aug 18, 2017$74.75$75.51$62.64$64.972,048,000
Aug 21, 2017 – Aug 25, 2017$64.61$66.73$63.89$64.39860,000
Aug 28, 2017 – Sep 1, 2017$64.54$68.03$64.10$67.69694,800
Sep 4, 2017 – Sep 8, 2017$67.47$69.11$64.79$67.74612,100
Sep 11, 2017 – Sep 15, 2017$68.23$72.38$66.15$67.95637,700
Sep 18, 2017 – Sep 22, 2017$68.40$70.00$67.84$69.42473,000
Sep 25, 2017 – Sep 29, 2017$69.61$72.33$69.15$71.62544,700
Oct 2, 2017 – Oct 6, 2017$71.86$74.22$70.90$73.04608,300
Oct 9, 2017 – Oct 13, 2017$73.03$73.43$68.24$69.60848,600
Oct 16, 2017 – Oct 20, 2017$69.79$72.96$69.40$71.70710,700
Oct 23, 2017 – Oct 27, 2017$71.64$72.73$64.76$68.26957,700
Oct 30, 2017 – Nov 3, 2017$67.77$70.76$66.52$68.81951,600
Nov 6, 2017 – Nov 10, 2017$68.32$69.28$64.73$66.61830,200
Nov 13, 2017 – Nov 17, 2017$66.22$67.99$65.41$67.77936,400
Nov 20, 2017 – Nov 24, 2017$67.83$70.75$67.83$68.41452,200
Nov 27, 2017 – Dec 1, 2017$68.57$70.78$65.43$67.101,164,200
Dec 4, 2017 – Dec 8, 2017$67.46$67.90$64.79$65.561,065,600
Dec 11, 2017 – Dec 15, 2017$65.29$65.29$61.32$62.511,644,000
Dec 18, 2017 – Dec 22, 2017$62.82$64.12$61.55$61.581,840,700
Dec 25, 2017 – Dec 29, 2017$61.57$63.60$60.93$61.14741,600
Jan 1, 2018 – Jan 5, 2018$61.57$71.44$61.47$71.391,815,300
Jan 8, 2018 – Jan 12, 2018$71.66$72.03$68.19$71.741,063,300
Jan 15, 2018 – Jan 19, 2018$72.34$73.66$71.33$73.60984,200
Jan 22, 2018 – Jan 26, 2018$73.76$75.35$72.97$75.26872,300
Jan 29, 2018 – Feb 2, 2018$75.06$75.98$73.39$74.131,071,500
Feb 5, 2018 – Feb 9, 2018$73.84$74.49$68.93$70.23880,900
Feb 12, 2018 – Feb 16, 2018$70.36$77.03$69.45$76.361,336,200
Feb 19, 2018 – Feb 23, 2018$75.66$78.01$71.96$73.45982,400
Feb 26, 2018 – Mar 2, 2018$74.41$77.35$67.01$69.841,414,900
Mar 5, 2018 – Mar 9, 2018$69.57$73.08$69.16$72.54862,900
Mar 12, 2018 – Mar 16, 2018$71.57$71.99$67.75$70.661,734,600
Mar 19, 2018 – Mar 23, 2018$70.34$70.34$63.98$64.021,104,700
Mar 26, 2018 – Mar 29, 2018$65.29$66.86$61.42$66.21791,500
Apr 2, 2018 – Apr 6, 2018$66.02$69.04$64.56$67.39682,500
Apr 9, 2018 – Apr 13, 2018$67.58$70.80$66.18$69.19841,600
Apr 16, 2018 – Apr 20, 2018$69.47$70.45$64.07$66.38748,700
Apr 23, 2018 – Apr 27, 2018$66.48$67.83$65.26$66.38806,500
Apr 30, 2018 – May 4, 2018$66.56$66.56$56.36$65.251,270,500
May 7, 2018 – May 11, 2018$65.35$67.10$64.68$65.10510,000
May 14, 2018 – May 18, 2018$65.30$66.21$64.75$65.97746,900
May 21, 2018 – May 25, 2018$66.00$66.17$64.86$65.36516,500
May 28, 2018 – Jun 1, 2018$64.90$66.00$64.06$65.74700,200
Jun 4, 2018 – Jun 8, 2018$66.00$69.23$65.27$68.93975,900
Jun 11, 2018 – Jun 15, 2018$69.09$70.50$68.95$70.31658,800
Jun 18, 2018 – Jun 22, 2018$70.06$72.50$69.36$72.23685,500
Jun 25, 2018 – Jun 29, 2018$71.81$71.85$68.25$68.31556,900
Jul 2, 2018 – Jul 6, 2018$68.05$72.51$67.80$71.61380,500
Jul 9, 2018 – Jul 13, 2018$71.88$72.35$70.27$70.75500,500
Jul 16, 2018 – Jul 20, 2018$70.90$74.93$70.10$73.17565,300
Jul 23, 2018 – Jul 27, 2018$73.00$73.59$69.05$72.17612,600
Jul 30, 2018 – Aug 3, 2018$72.34$75.00$71.07$73.30796,600
Aug 6, 2018 – Aug 10, 2018$73.08$76.74$72.80$76.27462,000
Aug 13, 2018 – Aug 17, 2018$76.31$78.74$75.19$78.42483,200
Aug 20, 2018 – Aug 24, 2018$78.82$81.10$78.44$80.83401,600
Aug 27, 2018 – Aug 31, 2018$81.09$81.82$79.44$80.98363,200
Sep 3, 2018 – Sep 7, 2018$80.84$82.40$79.42$81.72325,900
Sep 10, 2018 – Sep 14, 2018$82.10$83.01$78.81$82.79430,500
Sep 17, 2018 – Sep 21, 2018$82.97$83.42$77.78$79.50878,100
Sep 24, 2018 – Sep 28, 2018$79.29$79.54$76.66$76.92739,000
Oct 1, 2018 – Oct 5, 2018$77.00$77.48$70.68$71.32726,400
Oct 8, 2018 – Oct 12, 2018$71.17$72.68$65.68$67.42908,200
Oct 15, 2018 – Oct 19, 2018$67.48$70.36$66.65$68.00624,700
Oct 22, 2018 – Oct 26, 2018$68.59$79.61$67.07$76.15917,100
Oct 29, 2018 – Nov 2, 2018$77.66$83.24$73.78$81.36976,800
Nov 5, 2018 – Nov 9, 2018$81.57$83.71$78.98$83.46655,500
Nov 12, 2018 – Nov 16, 2018$83.40$91.32$81.96$90.26898,700
Nov 19, 2018 – Nov 23, 2018$90.09$90.66$81.44$85.67558,600
Nov 26, 2018 – Nov 30, 2018$86.48$90.18$86.07$87.86730,800
Dec 3, 2018 – Dec 7, 2018$89.46$91.07$81.05$81.13688,700
Dec 10, 2018 – Dec 14, 2018$80.78$88.48$79.70$86.03881,100
Dec 17, 2018 – Dec 21, 2018$85.82$87.29$81.02$83.891,486,600
Dec 24, 2018 – Dec 28, 2018$83.68$88.86$83.03$88.35844,400
Dec 31, 2018 – Jan 4, 2019$89.00$90.64$86.36$88.141,143,000
Jan 7, 2019 – Jan 11, 2019$88.28$95.25$87.93$94.561,980,100
Jan 14, 2019 – Jan 18, 2019$93.80$97.38$90.15$93.391,586,500
Jan 21, 2019 – Jan 25, 2019$92.88$93.95$87.75$88.71942,000
Jan 28, 2019 – Feb 1, 2019$87.69$89.04$83.72$85.701,047,900
Feb 4, 2019 – Feb 8, 2019$85.56$87.19$81.47$85.44984,000
Feb 11, 2019 – Feb 15, 2019$85.96$90.90$85.04$89.70767,600
Feb 18, 2019 – Feb 22, 2019$90.40$91.69$89.10$90.72647,500
Feb 25, 2019 – Mar 1, 2019$91.90$94.00$78.91$83.751,684,000
Mar 4, 2019 – Mar 8, 2019$83.61$83.83$80.71$82.911,197,100
Mar 11, 2019 – Mar 15, 2019$83.03$84.18$80.65$81.601,259,100
Mar 18, 2019 – Mar 22, 2019$81.98$85.27$80.57$83.31922,400
Mar 25, 2019 – Mar 29, 2019$83.06$88.83$82.79$88.09872,100
Apr 1, 2019 – Apr 5, 2019$88.62$91.94$86.69$91.41890,800
Apr 8, 2019 – Apr 12, 2019$91.29$93.49$90.27$93.18648,200
Apr 15, 2019 – Apr 18, 2019$93.42$95.68$92.41$94.56590,600
Apr 22, 2019 – Apr 26, 2019$94.31$95.72$88.35$93.53602,500
Apr 29, 2019 – May 3, 2019$86.32$90.26$83.30$87.261,553,800
May 6, 2019 – May 10, 2019$86.11$87.29$83.40$85.67719,800
May 13, 2019 – May 17, 2019$84.25$84.78$81.28$82.73824,900
May 20, 2019 – May 24, 2019$82.06$83.61$79.92$81.48579,800
May 27, 2019 – May 31, 2019$81.60$82.93$79.28$81.66455,500
Jun 3, 2019 – Jun 7, 2019$81.66$86.79$81.66$86.48822,500
Jun 10, 2019 – Jun 14, 2019$86.51$88.05$82.18$86.25583,500
Jun 17, 2019 – Jun 21, 2019$86.20$88.86$83.87$86.46640,800
Jun 24, 2019 – Jun 28, 2019$86.47$88.33$83.31$87.14900,300
Jul 1, 2019 – Jul 5, 2019$88.19$89.65$85.39$87.99481,200
Jul 8, 2019 – Jul 12, 2019$87.90$87.90$78.32$81.841,315,500
Jul 15, 2019 – Jul 19, 2019$82.18$84.32$80.44$82.09738,700
Jul 22, 2019 – Jul 26, 2019$82.21$85.79$81.53$84.76662,600
Jul 29, 2019 – Aug 2, 2019$84.66$85.00$67.39$69.172,112,100
Aug 5, 2019 – Aug 9, 2019$68.43$72.92$68.43$72.621,009,600
Aug 12, 2019 – Aug 16, 2019$72.52$75.00$71.54$73.531,135,100
Aug 19, 2019 – Aug 23, 2019$74.18$75.36$69.93$70.34597,300
Aug 26, 2019 – Aug 30, 2019$71.04$72.31$69.01$71.08651,000
Sep 2, 2019 – Sep 6, 2019$71.21$74.78$69.58$74.52578,400
Sep 9, 2019 – Sep 13, 2019$74.83$82.81$74.67$82.441,329,200
Sep 16, 2019 – Sep 20, 2019$82.03$83.51$79.62$80.32870,200
Sep 23, 2019 – Sep 27, 2019$79.72$81.21$76.68$79.11675,800
Sep 30, 2019 – Oct 4, 2019$79.52$80.83$77.69$78.57840,500
Oct 7, 2019 – Oct 11, 2019$78.21$82.19$75.97$81.12635,800
Oct 14, 2019 – Oct 18, 2019$81.11$82.91$79.65$82.29619,200
Oct 21, 2019 – Oct 25, 2019$82.97$84.06$81.60$82.92754,700
Oct 28, 2019 – Nov 1, 2019$74.49$76.34$70.88$73.721,770,200
Nov 4, 2019 – Nov 8, 2019$74.40$75.24$72.04$72.45696,500
Nov 11, 2019 – Nov 15, 2019$72.45$72.82$70.65$72.531,354,700
Nov 18, 2019 – Nov 22, 2019$72.14$74.44$71.13$71.80711,800
Nov 25, 2019 – Nov 29, 2019$72.29$74.66$71.80$74.32510,900
Dec 2, 2019 – Dec 6, 2019$74.25$75.34$72.00$74.22838,900
Dec 9, 2019 – Dec 13, 2019$74.15$74.72$72.42$72.91677,700
Dec 16, 2019 – Dec 20, 2019$73.10$75.66$72.75$75.031,282,100
Dec 23, 2019 – Dec 27, 2019$75.43$75.69$74.02$75.11327,100
Dec 30, 2019 – Jan 3, 2020$75.31$76.31$74.00$76.01521,300
Jan 6, 2020 – Jan 10, 2020$75.54$77.14$73.44$75.53856,600
Jan 13, 2020 – Jan 17, 2020$75.66$78.88$75.41$77.75706,100
Jan 20, 2020 – Jan 24, 2020$77.64$78.68$75.40$75.77672,400
Jan 27, 2020 – Jan 31, 2020$74.57$75.42$69.40$69.80689,800
Feb 3, 2020 – Feb 7, 2020$69.96$76.22$69.82$72.00692,300
Feb 10, 2020 – Feb 14, 2020$71.70$74.59$71.39$72.61476,900
Feb 17, 2020 – Feb 21, 2020$72.69$76.99$72.69$76.69600,800
Feb 24, 2020 – Feb 28, 2020$68.08$71.09$59.41$60.642,307,500
Mar 2, 2020 – Mar 6, 2020$60.54$63.10$55.35$60.161,261,400
Mar 9, 2020 – Mar 13, 2020$57.11$64.33$55.00$60.291,338,500
Mar 16, 2020 – Mar 20, 2020$46.98$68.99$46.98$57.931,879,500
Mar 23, 2020 – Mar 27, 2020$58.07$59.50$49.47$52.461,635,300
Mar 30, 2020 – Apr 3, 2020$53.07$57.91$44.49$47.001,204,200
Apr 6, 2020 – Apr 9, 2020$48.89$60.49$48.89$59.16810,000
Apr 13, 2020 – Apr 17, 2020$59.51$61.94$57.55$59.891,077,300
Apr 20, 2020 – Apr 24, 2020$58.77$59.71$56.53$57.841,020,800
Apr 27, 2020 – May 1, 2020$62.95$69.76$59.63$61.701,512,500
May 4, 2020 – May 8, 2020$61.35$63.62$59.59$62.581,002,000
May 11, 2020 – May 15, 2020$62.30$66.78$61.57$66.041,393,900
May 18, 2020 – May 22, 2020$67.93$70.86$65.65$66.47817,600
May 25, 2020 – May 29, 2020$68.70$70.22$65.91$69.92844,800
Jun 1, 2020 – Jun 5, 2020$70.30$80.30$68.36$79.56979,600
Jun 8, 2020 – Jun 12, 2020$80.90$81.93$66.75$68.211,064,500
Jun 15, 2020 – Jun 19, 2020$66.70$71.85$65.32$67.23937,300
Jun 22, 2020 – Jun 26, 2020$67.35$69.25$63.66$64.03717,700
Jun 29, 2020 – Jul 2, 2020$64.70$68.47$64.66$66.67458,800
Jul 6, 2020 – Jul 10, 2020$67.85$67.85$62.41$64.54438,500
Jul 13, 2020 – Jul 17, 2020$65.24$70.86$63.03$70.02724,200
Jul 20, 2020 – Jul 24, 2020$69.56$75.37$68.83$73.79585,300
Jul 27, 2020 – Jul 31, 2020$73.86$84.23$73.19$81.75922,800
Aug 3, 2020 – Aug 7, 2020$82.00$86.09$80.67$85.97612,500
Aug 10, 2020 – Aug 14, 2020$86.24$86.98$81.91$83.56665,200
Aug 17, 2020 – Aug 21, 2020$83.31$85.03$80.90$81.26495,200
Aug 24, 2020 – Aug 28, 2020$82.11$85.49$79.31$84.98504,000
Aug 31, 2020 – Sep 4, 2020$85.08$88.98$82.87$85.73564,800
Sep 7, 2020 – Sep 11, 2020$84.18$87.31$82.22$85.92651,800
Sep 14, 2020 – Sep 18, 2020$86.26$88.98$84.15$86.43945,800
Sep 21, 2020 – Sep 25, 2020$85.15$85.48$81.55$85.35694,600
Sep 28, 2020 – Oct 2, 2020$86.46$94.54$86.46$94.21928,600
Oct 5, 2020 – Oct 9, 2020$94.04$97.42$88.51$92.96841,800
Oct 12, 2020 – Oct 16, 2020$93.22$94.59$89.73$91.17592,300
Oct 19, 2020 – Oct 23, 2020$91.59$92.28$89.88$90.67383,200
Oct 26, 2020 – Oct 30, 2020$89.76$92.26$85.50$89.27908,400
Nov 2, 2020 – Nov 6, 2020$89.76$95.53$86.60$94.82633,300
Nov 9, 2020 – Nov 13, 2020$97.42$99.95$91.81$94.74689,600
Nov 16, 2020 – Nov 20, 2020$95.29$96.86$92.77$94.50835,600
Nov 23, 2020 – Nov 27, 2020$93.71$95.14$91.34$93.07508,700
Nov 30, 2020 – Dec 4, 2020$92.44$95.74$90.83$95.41504,800
Dec 7, 2020 – Dec 11, 2020$94.98$98.99$93.40$97.69514,200
Dec 14, 2020 – Dec 18, 2020$97.90$100.55$89.31$89.391,713,800
Dec 21, 2020 – Dec 24, 2020$88.10$89.89$87.40$89.56546,600
Dec 28, 2020 – Dec 31, 2020$89.87$90.68$86.51$86.82416,800
Jan 4, 2021 – Jan 8, 2021$87.46$96.36$86.22$95.46713,400
Jan 11, 2021 – Jan 15, 2021$94.26$98.40$92.34$97.76573,500
Jan 18, 2021 – Jan 22, 2021$98.97$101.54$94.51$99.15443,600
Jan 25, 2021 – Jan 29, 2021$98.73$100.57$89.30$90.83561,000
Feb 1, 2021 – Feb 5, 2021$91.05$99.23$90.62$99.14532,300
Feb 8, 2021 – Feb 12, 2021$100.00$102.59$94.60$96.10698,600
Feb 15, 2021 – Feb 19, 2021$96.97$97.70$91.71$93.08593,900
Feb 22, 2021 – Feb 26, 2021$98.01$104.97$94.21$99.71973,600
Mar 1, 2021 – Mar 5, 2021$101.10$106.79$99.85$106.59738,900
Mar 8, 2021 – Mar 12, 2021$107.10$113.13$104.50$105.86969,000
Mar 15, 2021 – Mar 19, 2021$104.91$109.39$102.60$106.461,034,900
Mar 22, 2021 – Mar 26, 2021$106.23$108.60$100.01$105.22553,300
Mar 29, 2021 – Apr 1, 2021$104.89$108.77$101.83$103.61519,900
Apr 5, 2021 – Apr 9, 2021$103.50$107.86$101.27$104.58519,200
Apr 12, 2021 – Apr 16, 2021$104.90$108.87$103.64$107.20311,600
Apr 19, 2021 – Apr 23, 2021$107.11$112.31$105.70$111.34494,700
Apr 26, 2021 – Apr 30, 2021$108.00$108.00$97.36$99.181,310,700
May 3, 2021 – May 7, 2021$100.06$104.71$98.01$104.45679,900
May 10, 2021 – May 14, 2021$104.39$104.58$98.01$103.85524,700
May 17, 2021 – May 21, 2021$103.19$104.31$98.21$100.97427,000
May 24, 2021 – May 28, 2021$101.84$103.50$99.48$102.38497,600
May 31, 2021 – Jun 4, 2021$102.90$105.33$101.18$104.44399,700
Jun 7, 2021 – Jun 11, 2021$104.42$104.79$101.21$102.93280,200
Jun 14, 2021 – Jun 18, 2021$102.77$103.36$97.56$98.82538,000
Jun 21, 2021 – Jun 25, 2021$99.21$100.94$98.27$100.16678,500
Jun 28, 2021 – Jul 2, 2021$101.15$106.56$100.50$104.83513,700
Jul 5, 2021 – Jul 9, 2021$104.78$106.16$101.77$104.82245,900
Jul 12, 2021 – Jul 16, 2021$104.79$107.49$103.25$103.40329,700
Jul 19, 2021 – Jul 23, 2021$102.15$107.31$102.15$104.92498,200
Jul 26, 2021 – Jul 30, 2021$104.46$105.00$99.79$101.15376,900
Aug 2, 2021 – Aug 6, 2021$101.75$103.40$97.53$99.81366,400
Aug 9, 2021 – Aug 13, 2021$99.38$101.25$96.04$98.35371,200
Aug 16, 2021 – Aug 20, 2021$97.85$99.92$94.34$96.70364,500
Aug 23, 2021 – Aug 27, 2021$97.06$99.20$94.97$96.68460,200
Aug 30, 2021 – Sep 3, 2021$97.19$97.28$91.08$91.40539,400
Sep 6, 2021 – Sep 10, 2021$91.43$94.03$91.43$92.29368,500
Sep 13, 2021 – Sep 17, 2021$93.22$94.98$90.08$93.28720,400
Sep 20, 2021 – Sep 24, 2021$91.57$98.51$91.28$96.63413,400
Sep 27, 2021 – Oct 1, 2021$96.61$99.59$93.23$95.98382,300
Oct 4, 2021 – Oct 8, 2021$95.56$99.35$93.30$97.32461,600
Oct 11, 2021 – Oct 15, 2021$97.15$102.32$95.85$100.64363,000
Oct 18, 2021 – Oct 22, 2021$100.30$104.73$98.50$102.32322,300
Oct 25, 2021 – Oct 29, 2021$101.65$105.71$95.95$104.38537,000
Nov 1, 2021 – Nov 5, 2021$104.86$115.37$101.40$114.21458,600
Nov 8, 2021 – Nov 12, 2021$115.00$118.92$113.39$117.83307,000
Nov 15, 2021 – Nov 19, 2021$118.57$120.99$116.81$117.98344,300
Nov 22, 2021 – Nov 26, 2021$118.39$122.96$113.59$113.90245,100
Nov 29, 2021 – Dec 3, 2021$115.17$116.59$109.00$112.67519,700
Dec 6, 2021 – Dec 10, 2021$113.61$115.64$110.27$110.78407,400
Dec 13, 2021 – Dec 17, 2021$110.22$111.36$105.53$108.001,091,800
Dec 20, 2021 – Dec 23, 2021$106.72$108.10$103.40$106.42820,000
Dec 27, 2021 – Dec 31, 2021$106.52$115.82$106.06$113.01634,400
Jan 3, 2022 – Jan 7, 2022$113.80$114.74$107.84$108.09303,700
Jan 10, 2022 – Jan 14, 2022$107.07$108.17$103.85$105.95315,500
Jan 17, 2022 – Jan 21, 2022$105.09$105.09$93.61$93.71484,500
Jan 24, 2022 – Jan 28, 2022$93.70$99.17$88.44$92.49803,200
Jan 31, 2022 – Feb 4, 2022$92.08$96.20$90.20$91.53434,000
Feb 7, 2022 – Feb 11, 2022$92.04$95.60$89.42$90.82424,900
Feb 14, 2022 – Feb 18, 2022$90.48$94.99$90.48$93.35705,100
Feb 21, 2022 – Feb 25, 2022$94.00$96.80$88.62$93.08678,000
Feb 28, 2022 – Mar 4, 2022$92.63$97.48$91.45$96.52627,400
Mar 7, 2022 – Mar 11, 2022$96.52$100.26$94.76$95.11514,800
Mar 14, 2022 – Mar 18, 2022$95.70$100.54$95.51$99.90624,000
Mar 21, 2022 – Mar 25, 2022$99.54$100.30$91.93$94.12626,700
Mar 28, 2022 – Apr 1, 2022$94.12$97.45$90.81$97.21669,200
Apr 4, 2022 – Apr 8, 2022$97.20$97.21$93.01$95.34459,500
Apr 11, 2022 – Apr 14, 2022$94.90$98.13$93.50$93.95342,500
Apr 18, 2022 – Apr 22, 2022$93.32$97.39$93.20$93.93496,700
Apr 25, 2022 – Apr 29, 2022$97.65$100.07$90.13$98.72789,600
May 2, 2022 – May 6, 2022$98.31$100.25$94.03$96.13565,400
May 9, 2022 – May 13, 2022$94.91$101.11$92.53$100.83702,700
May 16, 2022 – May 20, 2022$100.26$102.79$93.89$95.99669,800
May 23, 2022 – May 27, 2022$96.30$101.26$93.67$101.26441,400
May 30, 2022 – Jun 3, 2022$100.86$104.42$98.84$103.08380,100
Jun 6, 2022 – Jun 10, 2022$103.45$105.63$102.36$104.05304,400
Jun 13, 2022 – Jun 17, 2022$102.23$102.70$95.01$98.71570,300
Jun 20, 2022 – Jun 24, 2022$99.53$106.34$97.88$104.71474,000
Jun 27, 2022 – Jul 1, 2022$105.25$112.62$104.67$111.58544,100
Jul 4, 2022 – Jul 8, 2022$110.12$113.12$108.53$110.93470,300
Jul 11, 2022 – Jul 15, 2022$110.11$115.19$109.71$114.93407,700
Jul 18, 2022 – Jul 22, 2022$115.00$119.04$113.00$116.76923,700
Jul 25, 2022 – Jul 29, 2022$108.60$113.23$99.58$101.09806,400
Aug 1, 2022 – Aug 5, 2022$101.09$103.18$96.16$98.09430,300
Aug 8, 2022 – Aug 12, 2022$98.99$104.41$98.33$104.28458,200
Aug 15, 2022 – Aug 19, 2022$103.58$108.69$103.11$106.98559,500
Aug 22, 2022 – Aug 26, 2022$106.64$107.64$93.94$94.56536,900
Aug 29, 2022 – Sep 2, 2022$94.45$94.84$86.37$87.39461,700
Sep 5, 2022 – Sep 9, 2022$87.54$87.54$83.09$85.46486,600
Sep 12, 2022 – Sep 16, 2022$86.29$87.92$83.42$85.68664,900
Sep 19, 2022 – Sep 23, 2022$85.68$86.49$81.81$83.02439,500
Sep 26, 2022 – Sep 30, 2022$83.00$85.84$81.83$82.12514,700
Oct 3, 2022 – Oct 7, 2022$82.45$87.28$82.06$85.76596,800
Oct 10, 2022 – Oct 14, 2022$85.99$92.85$85.99$89.97574,000
Oct 17, 2022 – Oct 21, 2022$90.97$93.45$85.41$86.98557,400
Oct 24, 2022 – Oct 28, 2022$85.95$86.88$73.32$82.331,105,800
Oct 31, 2022 – Nov 4, 2022$82.51$83.09$77.00$79.28499,500
Nov 7, 2022 – Nov 11, 2022$79.28$85.38$78.44$84.77429,300
Nov 14, 2022 – Nov 18, 2022$84.42$90.19$83.44$89.83524,200
Nov 21, 2022 – Nov 25, 2022$89.41$91.09$85.86$90.87338,200
Nov 28, 2022 – Dec 2, 2022$90.55$92.52$86.08$92.47404,100
Dec 5, 2022 – Dec 9, 2022$91.93$92.62$84.61$86.49480,300
Dec 12, 2022 – Dec 16, 2022$86.20$87.27$79.80$80.55941,000
Dec 19, 2022 – Dec 23, 2022$81.20$84.02$78.64$81.31424,400
Dec 26, 2022 – Dec 30, 2022$81.88$89.50$79.83$80.87251,200
Jan 2, 2023 – Jan 6, 2023$82.00$85.31$80.83$84.50290,500
Jan 9, 2023 – Jan 13, 2023$84.53$90.12$83.93$90.02430,000
Jan 16, 2023 – Jan 20, 2023$90.08$90.55$84.72$89.56362,900
Jan 23, 2023 – Jan 27, 2023$89.84$94.08$87.27$93.50456,900
Jan 30, 2023 – Feb 3, 2023$92.60$102.25$92.60$99.87600,200
Feb 6, 2023 – Feb 10, 2023$99.11$101.29$93.20$93.96549,600
Feb 13, 2023 – Feb 17, 2023$94.00$97.37$90.49$96.87384,700
Feb 20, 2023 – Feb 24, 2023$95.86$96.96$89.79$92.33423,400
Feb 27, 2023 – Mar 3, 2023$93.45$94.24$89.00$90.47610,800
Mar 6, 2023 – Mar 10, 2023$90.37$90.37$82.50$83.45720,500
Mar 13, 2023 – Mar 17, 2023$81.86$84.48$80.96$81.97822,200
Mar 20, 2023 – Mar 24, 2023$82.48$84.34$80.26$82.50590,400
Mar 27, 2023 – Mar 31, 2023$83.00$87.15$82.17$86.26426,300
Apr 3, 2023 – Apr 6, 2023$85.99$86.60$82.19$83.34266,900
Apr 10, 2023 – Apr 14, 2023$83.22$87.56$82.49$85.97338,100
Apr 17, 2023 – Apr 21, 2023$86.27$86.94$83.13$86.00324,400
Apr 24, 2023 – Apr 28, 2023$86.19$87.32$82.76$86.16337,800
May 1, 2023 – May 5, 2023$86.01$89.10$76.00$88.39642,600
May 8, 2023 – May 12, 2023$88.42$88.91$85.22$86.60252,900
May 15, 2023 – May 19, 2023$87.23$87.67$83.94$86.30411,500
May 22, 2023 – May 26, 2023$86.30$87.58$83.80$87.02323,500
May 29, 2023 – Jun 2, 2023$87.19$88.51$81.22$84.87546,200
Jun 5, 2023 – Jun 9, 2023$84.16$85.19$78.60$83.95626,100
Jun 12, 2023 – Jun 16, 2023$84.35$85.43$81.93$83.55811,200
Jun 19, 2023 – Jun 23, 2023$83.49$83.75$76.56$76.80632,400
Jun 26, 2023 – Jun 30, 2023$76.85$79.68$75.79$78.83624,900
Jul 3, 2023 – Jul 7, 2023$78.51$79.49$74.63$77.53309,500
Jul 10, 2023 – Jul 14, 2023$77.37$85.09$77.37$83.92503,500
Jul 17, 2023 – Jul 21, 2023$84.03$84.03$80.57$82.19420,600
Jul 24, 2023 – Jul 28, 2023$82.28$86.23$82.23$83.07353,600
Jul 31, 2023 – Aug 4, 2023$82.94$90.23$81.36$89.35474,100
Aug 7, 2023 – Aug 11, 2023$89.45$91.11$84.89$86.49393,200
Aug 14, 2023 – Aug 18, 2023$85.72$86.01$81.32$82.15356,000
Aug 21, 2023 – Aug 25, 2023$82.17$83.40$78.81$79.84344,200
Aug 28, 2023 – Sep 1, 2023$80.20$84.59$79.67$84.35303,500
Sep 4, 2023 – Sep 8, 2023$83.58$85.03$77.18$78.60372,600
Sep 11, 2023 – Sep 15, 2023$79.19$80.16$76.48$78.64695,600
Sep 18, 2023 – Sep 22, 2023$78.94$80.23$73.33$73.89388,100
Sep 25, 2023 – Sep 29, 2023$73.69$77.34$73.49$75.76442,500
Oct 2, 2023 – Oct 6, 2023$75.29$76.95$73.62$76.40411,000
Oct 9, 2023 – Oct 13, 2023$75.60$78.45$75.15$76.55322,700
Oct 16, 2023 – Oct 20, 2023$77.02$79.22$73.12$73.20488,400
Oct 23, 2023 – Oct 27, 2023$72.74$75.63$69.17$70.47588,600
Oct 30, 2023 – Nov 3, 2023$71.41$73.24$60.01$68.141,486,100
Nov 6, 2023 – Nov 10, 2023$67.83$69.63$66.21$66.89676,800
Nov 13, 2023 – Nov 17, 2023$66.34$72.33$66.07$71.27582,000
Nov 20, 2023 – Nov 24, 2023$71.67$73.92$70.70$72.95270,100
Nov 27, 2023 – Dec 1, 2023$72.76$74.60$69.77$73.79673,300
Dec 4, 2023 – Dec 8, 2023$74.09$78.08$74.09$74.82544,000
Dec 11, 2023 – Dec 15, 2023$74.69$82.17$74.24$80.27920,700
Dec 18, 2023 – Dec 22, 2023$80.96$85.73$79.51$83.48658,400
Dec 25, 2023 – Dec 29, 2023$84.01$85.44$83.23$83.41273,600
Jan 1, 2024 – Jan 5, 2024$83.17$85.20$79.47$79.62397,300
Jan 8, 2024 – Jan 12, 2024$79.69$83.00$79.20$80.77403,000
Jan 15, 2024 – Jan 19, 2024$80.08$82.24$79.31$81.98371,200
Jan 22, 2024 – Jan 26, 2024$82.95$87.00$82.76$85.01561,300
Jan 29, 2024 – Feb 2, 2024$84.87$85.81$81.03$82.79506,800
Feb 5, 2024 – Feb 9, 2024$81.78$84.21$79.43$83.46529,100
Feb 12, 2024 – Feb 16, 2024$83.95$85.34$80.33$82.24713,500
Feb 19, 2024 – Feb 23, 2024$80.80$83.71$80.28$82.73858,200
Feb 26, 2024 – Mar 1, 2024$82.24$96.42$81.24$93.22935,500
Mar 4, 2024 – Mar 8, 2024$92.96$94.00$89.98$90.81443,700
Mar 11, 2024 – Mar 15, 2024$90.63$91.71$89.51$90.39739,900
Mar 18, 2024 – Mar 22, 2024$90.14$94.95$89.56$93.75560,300
Mar 25, 2024 – Mar 28, 2024$94.00$98.31$92.61$96.39493,200
Apr 1, 2024 – Apr 5, 2024$96.27$98.55$95.12$96.37561,100
Apr 8, 2024 – Apr 12, 2024$97.24$98.38$89.68$90.05471,000
Apr 15, 2024 – Apr 19, 2024$90.69$90.95$87.42$88.40436,900
Apr 22, 2024 – Apr 26, 2024$88.45$90.91$86.61$89.23401,500
Apr 29, 2024 – May 3, 2024$89.25$91.83$86.77$90.95494,500
May 6, 2024 – May 10, 2024$91.07$96.43$90.40$92.44712,400
May 13, 2024 – May 17, 2024$92.65$95.16$90.87$91.33617,600
May 20, 2024 – May 24, 2024$91.64$93.48$89.66$92.00556,400
May 27, 2024 – May 31, 2024$92.55$92.55$90.32$91.97443,900
Jun 3, 2024 – Jun 7, 2024$92.27$92.27$89.77$90.22522,600
Jun 10, 2024 – Jun 14, 2024$90.15$92.64$88.10$90.86606,100
Jun 17, 2024 – Jun 21, 2024$90.53$93.60$90.53$93.12781,100
Jun 24, 2024 – Jun 28, 2024$93.46$94.48$90.15$91.48738,900
Jul 1, 2024 – Jul 5, 2024$91.96$92.08$88.75$89.16403,400
Jul 8, 2024 – Jul 12, 2024$89.75$93.35$87.05$93.06556,800
Jul 15, 2024 – Jul 19, 2024$94.12$104.74$94.00$100.25733,200
Jul 22, 2024 – Jul 26, 2024$100.58$102.34$97.46$100.41767,300
Jul 29, 2024 – Aug 2, 2024$100.57$104.96$94.87$102.84821,800
Aug 5, 2024 – Aug 9, 2024$98.85$109.44$97.43$105.48915,400
Aug 12, 2024 – Aug 16, 2024$105.13$108.01$103.08$105.44517,500
Aug 19, 2024 – Aug 23, 2024$106.14$113.38$105.10$111.89646,600
Aug 26, 2024 – Aug 30, 2024$112.81$114.51$110.59$113.42506,600
Sep 2, 2024 – Sep 6, 2024$112.55$113.11$107.60$108.99483,400
Sep 9, 2024 – Sep 13, 2024$108.96$115.62$107.09$115.24668,800
Sep 16, 2024 – Sep 20, 2024$115.74$119.28$106.21$115.111,608,900
Sep 23, 2024 – Sep 27, 2024$115.61$116.33$112.95$113.58627,700
Sep 30, 2024 – Oct 4, 2024$113.01$113.70$108.55$110.06507,200
Oct 7, 2024 – Oct 11, 2024$109.14$114.36$108.12$113.92758,200
Oct 14, 2024 – Oct 18, 2024$113.55$119.02$113.55$116.88742,000
Oct 21, 2024 – Oct 25, 2024$117.11$117.71$112.63$114.91463,500
Oct 28, 2024 – Nov 1, 2024$115.61$129.00$112.41$127.79877,300
Nov 4, 2024 – Nov 8, 2024$128.79$146.60$128.79$137.761,868,700
Nov 11, 2024 – Nov 15, 2024$139.41$141.00$133.12$134.731,010,100
Nov 18, 2024 – Nov 22, 2024$134.92$141.86$132.46$139.45811,200
Nov 25, 2024 – Nov 29, 2024$140.00$144.33$137.36$139.98573,500
Dec 2, 2024 – Dec 6, 2024$140.18$140.96$137.29$138.47555,100
Dec 9, 2024 – Dec 13, 2024$138.95$141.80$136.45$137.23816,600
Dec 16, 2024 – Dec 20, 2024$137.20$138.21$128.69$131.361,284,300
Dec 23, 2024 – Dec 27, 2024$130.84$133.76$130.08$132.19307,300
Dec 30, 2024 – Jan 3, 2025$129.60$132.40$127.90$130.09483,700
Jan 6, 2025 – Jan 10, 2025$130.09$130.87$121.71$121.75749,800
Jan 13, 2025 – Jan 17, 2025$120.46$131.91$119.28$129.60875,500
Jan 20, 2025 – Jan 24, 2025$130.68$133.11$125.54$133.021,005,900
Jan 27, 2025 – Jan 31, 2025$132.62$135.15$128.79$131.281,036,700
Feb 3, 2025 – Feb 7, 2025$128.86$133.15$126.46$126.84841,400
Feb 10, 2025 – Feb 14, 2025$126.84$129.00$124.09$126.67582,100
Feb 17, 2025 – Feb 21, 2025$127.43$128.00$122.99$123.59543,700
Feb 24, 2025 – Feb 28, 2025$123.50$132.13$122.70$131.461,305,800
Mar 3, 2025 – Mar 7, 2025$130.91$135.69$122.35$124.911,450,400
Mar 10, 2025 – Mar 14, 2025$124.24$128.84$122.65$127.591,169,000
Mar 17, 2025 – Mar 21, 2025$126.86$128.25$123.85$125.451,089,100
Mar 24, 2025 – Mar 28, 2025$127.08$128.77$119.49$120.711,102,900
Mar 31, 2025 – Apr 4, 2025$120.18$125.40$111.99$115.851,402,300
Apr 7, 2025 – Apr 11, 2025$114.08$121.61$109.43$111.862,171,500
Apr 14, 2025 – Apr 17, 2025$113.60$114.62$109.58$111.181,554,500
Apr 21, 2025 – Apr 25, 2025$110.38$118.97$106.95$114.39986,100
Apr 28, 2025 – May 2, 2025$114.00$117.98$108.82$115.271,325,500
May 5, 2025 – May 9, 2025$114.37$127.49$113.81$124.691,602,500
May 12, 2025 – May 16, 2025$129.26$132.91$125.33$132.031,052,000
May 19, 2025 – May 23, 2025$130.31$131.69$122.58$125.06653,600
May 26, 2025 – May 30, 2025$125.88$130.54$125.72$129.31686,000
Jun 2, 2025 – Jun 6, 2025$128.48$128.97$125.01$126.67883,000
Jun 9, 2025 – Jun 13, 2025$127.40$129.55$124.36$124.55696,100
Jun 16, 2025 – Jun 20, 2025$125.78$127.29$120.58$123.23754,900
Jun 23, 2025 – Jun 27, 2025$122.90$126.24$120.38$124.321,197,600
Jun 30, 2025 – Jul 3, 2025$124.52$128.66$121.26$128.09724,100
Jul 7, 2025 – Jul 11, 2025$127.05$128.04$122.33$122.50699,000
Jul 14, 2025 – Jul 18, 2025$122.01$124.77$119.92$121.33759,700
Jul 21, 2025 – Jul 25, 2025$122.19$124.03$120.65$122.05791,000
Jul 28, 2025 – Aug 1, 2025$122.00$123.16$117.86$119.13826,000
Aug 4, 2025 – Aug 8, 2025$119.67$141.27$119.08$139.571,987,000
Aug 11, 2025 – Aug 15, 2025$140.00$157.59$139.21$152.481,631,000
Aug 18, 2025 – Aug 22, 2025$152.29$163.45$151.48$162.73943,500
Aug 25, 2025 – Aug 29, 2025$161.65$165.05$159.63$161.79936,900
Sep 1, 2025 – Sep 5, 2025$160.07$165.00$157.78$163.67723,600
Sep 8, 2025 – Sep 12, 2025$164.54$166.89$157.01$161.33657,800
Sep 15, 2025 – Sep 19, 2025$163.06$163.06$155.82$156.44881,300
Sep 22, 2025 – Sep 26, 2025$156.92$158.56$148.33$155.30629,800
Sep 29, 2025 – Oct 3, 2025$155.59$158.17$151.35$157.15688,400
Oct 6, 2025 – Oct 10, 2025$156.83$156.95$139.51$141.681,129,000
Oct 13, 2025 – Oct 17, 2025$142.71$144.45$135.99$143.05830,500
Oct 20, 2025 – Oct 24, 2025$144.84$158.35$141.51$158.031,188,900
Oct 27, 2025 – Oct 31, 2025$163.49$164.00$131.01$134.132,675,100
Nov 3, 2025 – Nov 7, 2025$132.44$135.95$128.24$134.29988,200
Nov 10, 2025 – Nov 14, 2025$134.29$140.97$122.20$131.751,186,500
Nov 17, 2025 – Nov 21, 2025$131.32$133.00$123.38$131.32772,400
Nov 24, 2025 – Nov 28, 2025$130.57$137.41$128.63$132.27771,800
Dec 1, 2025 – Dec 5, 2025$131.70$134.15$125.03$126.63903,100
Dec 8, 2025 – Dec 12, 2025$126.94$129.75$123.35$128.011,065,600
Dec 15, 2025 – Dec 19, 2025$128.09$130.11$124.85$126.521,052,000
Dec 22, 2025 – Dec 26, 2025$126.26$127.84$124.38$126.62513,700
Dec 29, 2025 – Jan 2, 2026$126.66$130.29$121.97$124.10649,000
Jan 5, 2026 – Jan 9, 2026$123.32$130.80$122.05$127.77772,400
Jan 12, 2026 – Jan 16, 2026$126.88$131.05$123.87$126.111,024,800
Jan 19, 2026 – Jan 23, 2026$124.25$130.41$123.22$124.05689,000
Jan 26, 2026 – Jan 30, 2026$124.05$126.11$121.19$124.20993,700
Feb 2, 2026 – Feb 6, 2026$124.43$130.51$122.82$130.10997,800
Feb 9, 2026 – Feb 13, 2026$130.01$135.80$127.86$131.17665,900
Feb 16, 2026 – Feb 20, 2026$131.75$132.35$126.26$129.69577,500
Feb 23, 2026 – Feb 27, 2026$129.78$130.60$109.98$117.861,991,600
Mar 2, 2026 – Mar 6, 2026$119.47$121.21$107.37$109.331,730,300
Mar 9, 2026 – Mar 13, 2026$107.79$109.95$101.03$102.811,475,600
Mar 16, 2026 – Mar 20, 2026$103.45$105.68$98.45$101.981,933,500
Mar 23, 2026 – Mar 27, 2026$104.99$109.88$102.21$104.561,248,300
Mar 30, 2026 – Apr 2, 2026$104.57$106.49$100.63$100.90958,800
Apr 6, 2026 – Apr 10, 2026$99.85$110.53$99.19$109.461,082,000
Apr 13, 2026 – Apr 17, 2026$108.48$112.76$105.51$110.661,164,000
Apr 20, 2026 – Apr 24, 2026$109.97$112.42$107.83$111.191,012,500
Apr 27, 2026 – May 1, 2026$111.05$115.07$109.59$112.881,154,600
May 4, 2026 – May 8, 2026$111.65$127.39$105.25$124.131,737,600
May 11, 2026 – May 15, 2026$123.58$123.98$115.98$116.161,304,200
May 18, 2026 – May 22, 2026$116.59$120.10$111.13$118.081,055,300
May 25, 2026 – May 29, 2026$118.20$126.00$116.83$123.92990,900
Jun 1, 2026 – Jun 5, 2026$122.38$129.29$119.94$127.031,453,700
Jun 8, 2026 – Jun 12, 2026$126.35$132.15$126.01$127.861,157,200
Jun 15, 2026 – Jun 18, 2026$128.92$131.00$118.96$125.661,266,300
Jun 22, 2026 – Jun 26, 2026$124.89$136.52$123.45$134.692,485,000
Jun 29, 2026 – Jul 2, 2026$133.37$138.56$129.48$137.651,168,400
Jul 6, 2026 – Jul 10, 2026$137.84$140.67$133.26$138.501,263,900
Jul 13, 2026 – Jul 17, 2026$138.10$145.66$137.35$141.971,092,500
Jul 20, 2026 – Jul 24, 2026$141.94$143.01$130.12$134.201,401,500
Jul 27, 2026 – Jul 31, 2026$134.51$144.99$130.86$133.161,121,600
Aug 3, 2026 – Aug 7, 2026$133.00$155.37$123.20$140.913,771,600
Aug 10, 2026 – Aug 14, 2026$140.06$140.72$131.50$136.39887,200
Aug 17, 2026 – Aug 21, 2026$135.21$136.77$130.61$132.12800,900
Aug 24, 2026 – Aug 28, 2026$133.04$133.19$125.54$129.35712,000
Aug 31, 2026 – Sep 4, 2026$129.01$132.05$124.44$131.30992,200
Sep 7, 2026 – Sep 11, 2026$129.90$131.22$125.16$126.66630,600
Sep 14, 2026 – Sep 18, 2026$126.20$127.00$119.49$122.441,058,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Dorman Products, Inc. (DORM) is available to Pro members and via the machine API.

  • AI valuation — available
  • Intrinsic / IC value — available
  • Upside vs price — available
Unlock with ProAgent / API docs
USD millions

Line items

    USD millions

    Line items

      USD millions

      Line items

        About Dorman Products, Inc.

        Dorman Products, Inc. (DORM) is a global supplier within the automotive aftermarket, providing an extensive range of replacement parts and fasteners for passenger vehicles, light trucks, and heavy-duty commercial trucks. Their comprehensive product catalog features components engineered to meet or surpass original equipment (OE) specifications. This includes critical engine parts like intake and exhaust manifolds, EGR coolers, and variable valve timing (VVT) components; sophisticated electronics such as complex modules, tire pressure monitor sensors, and integrated door lock actuators; as well as essential hardware like oil drain plugs and wheel fasteners. They also supply window regulators and radiator fan assemblies. Beyond OE-style parts, Dorman offers a broad array of general automotive replacement items, from door handles and keyless remote systems to hinge repair kits. For heavy-duty vehicles (Class 4-8), their specialized aftermarket components cover lighting, cooling systems, engine management solutions, wheel hardware, air tanks, and cab accessories. The company's powertrain product line encompasses everything from cooling system parts and harmonic balancers to fluid lines, connectors, and diverse engine, transmission, and axle components, including those for four-wheel-drive systems. Their chassis range encompasses critical steering and suspension elements like control arms, ball joints, tie-rod ends, suspension arms, knuckles, links, bushings, and leaf springs, alongside brake hardware, hydraulics, and axle components. For vehicle body integrity and function, they supply window lift motors, switches, handles, wiper components, and various other interior and exterior body parts. Dorman's hardware selection extends to threaded bolts, automotive and home electrical wiring components, and a wide variety of general hardware assortments. These products are marketed under well-known brands such as OE Solutions, HELP!, OE FIX, Conduct-Tite, and HD Solutions. Distribution channels are extensive, including online retail platforms, national and regional warehouse distributors, specialty outlets, salvage yards, independent wholesalers, and major mass merchandisers. Established in 1918, the company maintains its headquarters in Colmar, Pennsylvania.

        CEO
        Kevin Olsen
        Employees
        3.87K
        Beta
        0.98

        Peer comparison

        Same-industry comparables, ranked by market cap.

        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.