US · HPQ

HP Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Computer Hardware
Headquarters: Palo Alto, CA, US
Website: www-redirect.ext.hp.com

Price · as of 2026-09-18

$34.44

Market cap 29.9B

Price history

Weekly OHLC price history for HPQ, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$11.02	$11.51	$9.79	$10.06	89,238,692
Jan 10, 2000 – Jan 14, 2000	$10.40	$11.14	$10.29	$10.90	64,574,531
Jan 17, 2000 – Jan 21, 2000	$10.90	$11.42	$10.75	$10.96	55,964,710
Jan 24, 2000 – Jan 28, 2000	$10.96	$11.11	$10.37	$10.54	77,729,719
Jan 31, 2000 – Feb 4, 2000	$10.54	$11.59	$10.06	$11.43	79,485,154
Feb 7, 2000 – Feb 11, 2000	$11.43	$12.50	$11.35	$11.76	90,077,214
Feb 14, 2000 – Feb 18, 2000	$11.76	$12.79	$11.68	$12.50	102,826,793
Feb 21, 2000 – Feb 25, 2000	$12.50	$12.69	$12.07	$12.08	65,552,220
Feb 28, 2000 – Mar 3, 2000	$12.08	$13.55	$11.86	$13.43	92,750,442
Mar 6, 2000 – Mar 10, 2000	$13.43	$15.07	$13.26	$14.24	105,788,484
Mar 13, 2000 – Mar 17, 2000	$14.24	$14.53	$12.01	$13.47	116,553,622
Mar 20, 2000 – Mar 24, 2000	$13.48	$14.51	$13.42	$13.81	68,876,799
Mar 27, 2000 – Mar 31, 2000	$13.93	$14.44	$12.61	$12.86	70,618,580
Apr 3, 2000 – Apr 7, 2000	$12.86	$15.13	$12.51	$15.13	90,571,344
Apr 10, 2000 – Apr 14, 2000	$14.88	$14.88	$11.73	$11.93	100,502,363
Apr 17, 2000 – Apr 20, 2000	$11.94	$13.68	$11.94	$13.53	76,174,668
Apr 24, 2000 – Apr 28, 2000	$13.41	$13.96	$12.63	$13.10	80,289,323
May 1, 2000 – May 5, 2000	$13.10	$13.77	$12.37	$13.27	66,618,868
May 8, 2000 – May 12, 2000	$13.26	$13.44	$11.89	$12.76	60,471,764
May 15, 2000 – May 19, 2000	$12.76	$13.73	$12.10	$12.24	86,123,743
May 22, 2000 – May 26, 2000	$12.24	$12.31	$10.98	$11.46	77,564,130
May 29, 2000 – Jun 2, 2000	$11.60	$14.10	$11.60	$13.79	83,982,078
Jun 5, 2000 – Jun 9, 2000	$14.23	$16.21	$14.21	$15.91	109,360,568
Jun 12, 2000 – Jun 16, 2000	$15.88	$15.88	$14.17	$14.17	111,036,731
Jun 19, 2000 – Jun 23, 2000	$14.22	$15.14	$14.22	$14.58	61,465,748
Jun 26, 2000 – Jun 30, 2000	$14.68	$15.55	$14.51	$15.54	81,168,803
Jul 3, 2000 – Jul 7, 2000	$15.54	$15.56	$14.38	$15.52	51,606,073
Jul 10, 2000 – Jul 14, 2000	$15.52	$16.95	$15.18	$16.65	72,063,532
Jul 17, 2000 – Jul 21, 2000	$16.65	$16.89	$15.00	$15.43	75,254,671
Jul 24, 2000 – Jul 28, 2000	$15.43	$15.48	$12.82	$13.35	118,430,607
Jul 31, 2000 – Aug 4, 2000	$13.35	$14.31	$13.16	$13.91	78,473,114
Aug 7, 2000 – Aug 11, 2000	$13.91	$14.55	$13.56	$13.69	52,568,346
Aug 14, 2000 – Aug 18, 2000	$13.69	$14.25	$13.32	$13.94	128,400,822
Aug 21, 2000 – Aug 25, 2000	$13.94	$14.92	$13.77	$14.78	66,886,190
Aug 28, 2000 – Sep 1, 2000	$14.78	$15.73	$14.61	$15.56	61,482,043
Sep 4, 2000 – Sep 8, 2000	$15.56	$15.63	$14.87	$15.06	45,566,867
Sep 11, 2000 – Sep 15, 2000	$14.72	$14.72	$12.69	$12.82	132,833,448
Sep 18, 2000 – Sep 22, 2000	$12.84	$13.27	$11.72	$12.99	119,389,797
Sep 25, 2000 – Sep 29, 2000	$12.99	$13.39	$11.93	$12.09	136,820,828
Oct 2, 2000 – Oct 6, 2000	$12.09	$12.33	$10.75	$10.87	141,805,717
Oct 9, 2000 – Oct 13, 2000	$11.02	$11.57	$10.28	$11.30	120,852,365
Oct 16, 2000 – Oct 20, 2000	$11.30	$12.05	$10.63	$11.97	114,507,083
Oct 23, 2000 – Oct 27, 2000	$11.97	$12.44	$10.27	$10.87	119,743,879
Oct 30, 2000 – Nov 3, 2000	$11.59	$11.97	$10.81	$11.53	71,668,495
Nov 6, 2000 – Nov 10, 2000	$11.53	$11.93	$9.41	$9.75	74,236,467
Nov 13, 2000 – Nov 17, 2000	$8.85	$9.33	$8.13	$8.88	181,594,756
Nov 20, 2000 – Nov 24, 2000	$8.88	$9.04	$8.27	$8.86	56,591,179
Nov 27, 2000 – Dec 1, 2000	$8.88	$9.21	$7.60	$8.02	96,244,135
Dec 4, 2000 – Dec 8, 2000	$8.02	$8.88	$7.76	$8.34	101,239,814
Dec 11, 2000 – Dec 15, 2000	$8.34	$8.80	$7.68	$7.88	90,523,340
Dec 18, 2000 – Dec 22, 2000	$7.90	$8.40	$7.28	$8.04	100,143,436
Dec 25, 2000 – Dec 29, 2000	$8.04	$8.23	$7.68	$7.89	46,535,526
Jan 1, 2001 – Jan 5, 2001	$7.89	$9.11	$7.43	$7.65	89,068,698
Jan 8, 2001 – Jan 12, 2001	$7.65	$8.23	$7.48	$7.67	136,293,231
Jan 15, 2001 – Jan 19, 2001	$7.67	$9.11	$7.48	$8.93	100,186,597
Jan 22, 2001 – Jan 26, 2001	$8.90	$8.90	$8.20	$8.61	66,285,925
Jan 29, 2001 – Feb 2, 2001	$8.57	$9.48	$8.40	$8.93	64,730,653
Feb 5, 2001 – Feb 9, 2001	$8.92	$9.35	$8.22	$8.37	58,584,870
Feb 12, 2001 – Feb 16, 2001	$8.37	$9.25	$7.82	$8.28	92,115,166
Feb 19, 2001 – Feb 23, 2001	$8.14	$8.14	$7.11	$7.50	86,092,035
Feb 26, 2001 – Mar 2, 2001	$7.50	$7.69	$6.90	$7.38	99,365,910
Mar 5, 2001 – Mar 9, 2001	$7.40	$8.25	$7.40	$7.56	62,598,236
Mar 12, 2001 – Mar 16, 2001	$7.56	$8.06	$7.02	$7.02	88,763,060
Mar 19, 2001 – Mar 23, 2001	$7.07	$8.01	$7.02	$7.81	73,398,165
Mar 26, 2001 – Mar 30, 2001	$7.83	$8.19	$7.40	$7.84	57,008,459
Apr 2, 2001 – Apr 6, 2001	$7.84	$7.88	$6.56	$7.21	85,280,818
Apr 9, 2001 – Apr 12, 2001	$7.21	$7.88	$7.11	$7.67	61,425,671
Apr 16, 2001 – Apr 20, 2001	$7.61	$8.52	$7.00	$7.94	107,638,824
Apr 23, 2001 – Apr 27, 2001	$7.77	$7.83	$7.00	$7.12	69,199,392
Apr 30, 2001 – May 4, 2001	$7.12	$7.35	$6.77	$6.95	79,442,434
May 7, 2001 – May 11, 2001	$6.95	$7.14	$6.49	$6.56	65,231,828
May 14, 2001 – May 18, 2001	$6.53	$7.77	$6.27	$7.48	139,711,176
May 21, 2001 – May 25, 2001	$7.48	$7.86	$7.29	$7.53	66,093,030
May 28, 2001 – Jun 1, 2001	$7.53	$7.63	$7.21	$7.33	47,989,728
Jun 4, 2001 – Jun 8, 2001	$7.33	$7.59	$7.07	$7.15	68,510,606
Jun 11, 2001 – Jun 15, 2001	$7.04	$7.23	$6.67	$6.77	74,547,829
Jun 18, 2001 – Jun 22, 2001	$6.79	$6.92	$6.39	$6.63	55,626,924
Jun 25, 2001 – Jun 29, 2001	$6.63	$7.23	$6.56	$7.19	53,494,508
Jul 2, 2001 – Jul 6, 2001	$7.19	$7.33	$6.54	$6.64	39,333,665
Jul 9, 2001 – Jul 13, 2001	$6.64	$7.06	$6.29	$7.03	51,924,261
Jul 16, 2001 – Jul 20, 2001	$6.99	$6.99	$6.48	$6.64	69,196,089
Jul 23, 2001 – Jul 27, 2001	$6.64	$6.66	$5.89	$6.12	87,994,784
Jul 30, 2001 – Aug 3, 2001	$6.07	$6.65	$5.98	$6.36	63,338,108
Aug 6, 2001 – Aug 10, 2001	$6.38	$6.40	$6.16	$6.31	42,148,702
Aug 13, 2001 – Aug 17, 2001	$6.27	$6.38	$5.80	$6.05	60,649,027
Aug 20, 2001 – Aug 24, 2001	$6.11	$6.38	$6.01	$6.32	49,466,828
Aug 27, 2001 – Aug 31, 2001	$6.37	$6.38	$5.78	$5.83	41,714,027
Sep 3, 2001 – Sep 7, 2001	$5.32	$5.34	$4.27	$4.54	249,058,972
Sep 10, 2001 – Sep 10, 2001	$4.52	$4.57	$4.40	$4.50	29,674,813
Sep 17, 2001 – Sep 21, 2001	$4.05	$4.23	$3.16	$3.78	182,503,963
Sep 24, 2001 – Sep 28, 2001	$3.98	$4.15	$3.91	$4.05	139,646,215
Oct 1, 2001 – Oct 5, 2001	$4.01	$4.22	$3.75	$4.15	135,967,775
Oct 8, 2001 – Oct 12, 2001	$4.12	$4.66	$4.04	$4.63	119,901,764
Oct 15, 2001 – Oct 19, 2001	$4.60	$4.73	$4.40	$4.62	90,994,567
Oct 22, 2001 – Oct 26, 2001	$4.54	$4.72	$4.41	$4.51	93,802,338
Oct 29, 2001 – Nov 2, 2001	$4.48	$4.50	$4.20	$4.27	82,163,667
Nov 5, 2001 – Nov 9, 2001	$4.25	$5.06	$4.23	$4.79	189,841,026
Nov 12, 2001 – Nov 16, 2001	$4.77	$5.89	$4.66	$5.43	148,741,797
Nov 19, 2001 – Nov 23, 2001	$5.43	$5.52	$5.09	$5.29	47,884,913
Nov 26, 2001 – Nov 30, 2001	$5.29	$5.58	$5.05	$5.55	93,046,610
Dec 3, 2001 – Dec 7, 2001	$5.53	$5.96	$5.43	$5.94	102,361,071
Dec 10, 2001 – Dec 14, 2001	$5.78	$6.07	$5.18	$5.30	121,740,652
Dec 17, 2001 – Dec 21, 2001	$5.32	$5.40	$5.09	$5.32	94,642,180
Dec 24, 2001 – Dec 28, 2001	$5.32	$5.33	$5.20	$5.28	37,749,326
Dec 31, 2001 – Jan 4, 2002	$5.18	$5.88	$5.18	$5.87	64,496,580
Jan 7, 2002 – Jan 11, 2002	$5.92	$6.11	$5.70	$5.80	74,451,822
Jan 14, 2002 – Jan 18, 2002	$5.80	$5.98	$5.65	$5.73	82,743,233
Jan 21, 2002 – Jan 25, 2002	$5.77	$5.86	$5.40	$5.70	57,706,713
Jan 28, 2002 – Feb 1, 2002	$5.64	$5.70	$5.12	$5.58	80,457,777
Feb 4, 2002 – Feb 8, 2002	$5.78	$5.84	$5.05	$5.17	98,606,000
Feb 11, 2002 – Feb 15, 2002	$5.17	$5.38	$5.10	$5.16	82,821,844
Feb 18, 2002 – Feb 22, 2002	$5.10	$5.20	$4.80	$4.89	52,805,282
Feb 25, 2002 – Mar 1, 2002	$4.89	$5.23	$4.89	$5.12	83,435,541
Mar 4, 2002 – Mar 8, 2002	$5.19	$5.43	$5.05	$5.24	166,445,436
Mar 11, 2002 – Mar 15, 2002	$5.22	$5.40	$4.80	$4.85	156,196,888
Mar 18, 2002 – Mar 22, 2002	$4.94	$5.12	$4.45	$4.62	244,215,012
Mar 25, 2002 – Mar 28, 2002	$4.62	$4.68	$4.46	$4.57	111,781,447
Apr 1, 2002 – Apr 5, 2002	$4.55	$4.61	$4.31	$4.32	113,924,875
Apr 8, 2002 – Apr 12, 2002	$4.30	$4.58	$4.22	$4.53	162,274,629
Apr 15, 2002 – Apr 19, 2002	$4.55	$4.78	$4.51	$4.76	114,813,160
Apr 22, 2002 – Apr 26, 2002	$4.72	$4.72	$4.28	$4.32	147,251,704
Apr 29, 2002 – May 3, 2002	$4.27	$4.45	$4.14	$4.44	165,240,062
May 6, 2002 – May 10, 2002	$4.44	$5.13	$4.43	$4.90	235,917,655
May 13, 2002 – May 17, 2002	$5.02	$5.25	$4.77	$5.01	181,599,821
May 20, 2002 – May 24, 2002	$4.92	$5.01	$4.76	$4.76	103,735,999
May 27, 2002 – May 31, 2002	$4.83	$4.91	$4.70	$4.86	83,241,986
Jun 3, 2002 – Jun 7, 2002	$4.87	$4.93	$4.57	$4.76	127,415,648
Jun 10, 2002 – Jun 14, 2002	$4.71	$4.82	$4.33	$4.41	90,855,621
Jun 17, 2002 – Jun 21, 2002	$4.49	$4.60	$4.15	$4.21	90,680,342
Jun 24, 2002 – Jun 28, 2002	$4.09	$4.16	$3.58	$3.91	149,845,438
Jul 1, 2002 – Jul 5, 2002	$3.90	$4.19	$3.67	$4.17	82,948,679
Jul 8, 2002 – Jul 12, 2002	$4.12	$4.17	$3.74	$3.90	109,207,750
Jul 15, 2002 – Jul 19, 2002	$3.77	$3.88	$3.21	$3.27	141,493,034
Jul 22, 2002 – Jul 26, 2002	$3.22	$3.35	$2.75	$2.98	167,082,475
Jul 29, 2002 – Aug 2, 2002	$3.05	$3.62	$3.05	$3.27	138,328,098
Aug 5, 2002 – Aug 9, 2002	$3.27	$3.48	$3.04	$3.43	100,468,011
Aug 12, 2002 – Aug 16, 2002	$3.43	$3.93	$3.34	$3.85	90,696,196
Aug 19, 2002 – Aug 23, 2002	$3.79	$3.94	$3.61	$3.76	85,784,195
Aug 26, 2002 – Aug 30, 2002	$3.81	$3.83	$3.41	$3.43	105,225,433
Sep 2, 2002 – Sep 6, 2002	$3.33	$3.56	$3.20	$3.45	79,681,132
Sep 9, 2002 – Sep 13, 2002	$3.37	$3.74	$3.34	$3.45	78,314,350
Sep 16, 2002 – Sep 20, 2002	$3.44	$3.61	$3.21	$3.33	103,360,118
Sep 23, 2002 – Sep 27, 2002	$3.21	$3.36	$3.07	$3.09	114,499,376
Sep 30, 2002 – Oct 4, 2002	$3.07	$3.28	$2.89	$2.94	97,597,924
Oct 7, 2002 – Oct 11, 2002	$3.02	$3.14	$2.81	$3.09	131,014,156
Oct 14, 2002 – Oct 18, 2002	$3.01	$3.48	$3.00	$3.37	112,405,273
Oct 21, 2002 – Oct 25, 2002	$3.34	$3.76	$3.28	$3.76	91,158,175
Oct 28, 2002 – Nov 1, 2002	$3.96	$4.24	$3.79	$4.19	156,681,770
Nov 4, 2002 – Nov 8, 2002	$4.40	$4.63	$4.21	$4.29	164,181,781
Nov 11, 2002 – Nov 15, 2002	$4.05	$4.43	$3.72	$4.35	234,118,402
Nov 18, 2002 – Nov 22, 2002	$4.37	$5.01	$4.19	$4.92	239,773,799
Nov 25, 2002 – Nov 29, 2002	$4.92	$5.10	$4.82	$5.01	120,393,249
Dec 2, 2002 – Dec 6, 2002	$5.14	$5.31	$4.58	$4.84	145,212,651
Dec 9, 2002 – Dec 13, 2002	$4.59	$4.90	$4.59	$4.78	101,390,210
Dec 16, 2002 – Dec 20, 2002	$4.88	$5.05	$4.74	$4.88	151,711,414
Dec 23, 2002 – Dec 27, 2002	$4.83	$4.92	$4.58	$4.63	57,585,162
Dec 30, 2002 – Jan 3, 2003	$4.56	$4.84	$4.43	$4.80	72,959,307
Jan 6, 2003 – Jan 10, 2003	$4.89	$5.44	$4.88	$5.39	169,955,645
Jan 13, 2003 – Jan 17, 2003	$5.39	$5.48	$4.89	$4.97	113,375,035
Jan 20, 2003 – Jan 24, 2003	$4.89	$5.15	$4.80	$4.84	78,789,761
Jan 27, 2003 – Jan 31, 2003	$4.78	$5.00	$4.33	$4.50	146,093,451
Feb 3, 2003 – Feb 7, 2003	$4.50	$4.62	$4.19	$4.26	121,165,270
Feb 10, 2003 – Feb 14, 2003	$4.21	$4.64	$4.15	$4.59	110,865,196
Feb 17, 2003 – Feb 21, 2003	$4.63	$4.78	$4.54	$4.69	70,868,287
Feb 24, 2003 – Feb 28, 2003	$4.69	$4.73	$3.85	$4.09	255,784,760
Mar 3, 2003 – Mar 7, 2003	$4.16	$4.18	$3.91	$4.08	107,277,256
Mar 10, 2003 – Mar 14, 2003	$3.98	$4.10	$3.66	$4.04	174,579,184
Mar 17, 2003 – Mar 21, 2003	$4.02	$4.62	$4.02	$4.55	128,332,559
Mar 24, 2003 – Mar 28, 2003	$4.48	$4.48	$4.11	$4.22	116,279,693
Mar 31, 2003 – Apr 4, 2003	$4.09	$4.37	$4.02	$4.23	120,047,975
Apr 7, 2003 – Apr 11, 2003	$4.34	$4.40	$3.95	$3.97	118,178,038
Apr 14, 2003 – Apr 17, 2003	$4.00	$4.16	$3.95	$3.97	109,393,158
Apr 21, 2003 – Apr 25, 2003	$3.98	$4.21	$3.96	$4.11	132,548,288
Apr 28, 2003 – May 2, 2003	$4.09	$4.38	$4.05	$4.32	117,271,914
May 5, 2003 – May 9, 2003	$4.35	$4.57	$4.34	$4.50	109,086,199
May 12, 2003 – May 16, 2003	$4.50	$4.74	$4.45	$4.66	121,607,432
May 19, 2003 – May 23, 2003	$4.60	$4.80	$4.34	$4.80	207,455,265
May 26, 2003 – May 30, 2003	$4.77	$5.12	$4.70	$5.06	116,774,923
Jun 2, 2003 – Jun 6, 2003	$5.14	$5.92	$5.12	$5.72	224,861,853
Jun 9, 2003 – Jun 13, 2003	$5.58	$5.72	$5.34	$5.45	131,251,091
Jun 16, 2003 – Jun 20, 2003	$5.47	$5.80	$5.42	$5.65	116,458,936
Jun 23, 2003 – Jun 27, 2003	$5.65	$5.73	$5.29	$5.44	125,264,513
Jun 30, 2003 – Jul 3, 2003	$5.52	$5.64	$5.44	$5.55	107,846,913
Jul 7, 2003 – Jul 11, 2003	$5.68	$6.03	$5.60	$5.96	174,806,209
Jul 14, 2003 – Jul 18, 2003	$6.02	$6.18	$5.64	$5.88	136,945,023
Jul 21, 2003 – Jul 25, 2003	$5.75	$5.78	$5.15	$5.58	120,353,833
Jul 28, 2003 – Aug 1, 2003	$5.58	$5.67	$5.46	$5.46	108,889,780
Aug 4, 2003 – Aug 8, 2003	$5.51	$5.52	$4.98	$5.23	141,875,961
Aug 11, 2003 – Aug 15, 2003	$5.19	$5.68	$5.17	$5.58	100,620,830
Aug 18, 2003 – Aug 22, 2003	$5.59	$6.23	$5.06	$5.07	267,388,860
Aug 25, 2003 – Aug 29, 2003	$5.06	$5.23	$5.03	$5.19	103,386,542
Sep 1, 2003 – Sep 5, 2003	$5.24	$5.44	$5.23	$5.27	103,937,483
Sep 8, 2003 – Sep 12, 2003	$5.29	$5.42	$5.19	$5.23	110,350,147
Sep 15, 2003 – Sep 19, 2003	$5.18	$5.60	$5.18	$5.53	145,801,468
Sep 22, 2003 – Sep 26, 2003	$5.46	$5.46	$5.04	$5.08	154,068,215
Sep 29, 2003 – Oct 3, 2003	$5.08	$5.42	$5.00	$5.31	137,354,154
Oct 6, 2003 – Oct 10, 2003	$5.36	$5.63	$5.27	$5.51	139,902,749
Oct 13, 2003 – Oct 17, 2003	$5.53	$5.76	$5.47	$5.48	129,134,528
Oct 20, 2003 – Oct 24, 2003	$5.53	$5.72	$5.29	$5.36	108,342,584
Oct 27, 2003 – Oct 31, 2003	$5.45	$5.88	$5.44	$5.84	134,888,135
Nov 3, 2003 – Nov 7, 2003	$5.84	$6.20	$5.83	$6.02	132,095,557
Nov 10, 2003 – Nov 14, 2003	$5.82	$5.93	$5.69	$5.78	119,513,110
Nov 17, 2003 – Nov 21, 2003	$5.70	$5.95	$5.49	$5.57	160,765,378
Nov 24, 2003 – Nov 28, 2003	$5.64	$5.77	$5.62	$5.69	83,850,398
Dec 1, 2003 – Dec 5, 2003	$5.70	$5.95	$5.67	$5.78	134,880,647
Dec 8, 2003 – Dec 12, 2003	$5.76	$6.00	$5.71	$5.84	140,365,830
Dec 15, 2003 – Dec 19, 2003	$5.91	$5.93	$5.75	$5.82	121,054,510
Dec 22, 2003 – Dec 26, 2003	$5.80	$5.98	$5.77	$5.93	54,264,546
Dec 29, 2003 – Jan 2, 2004	$5.94	$6.11	$5.94	$6.08	67,202,397
Jan 5, 2004 – Jan 9, 2004	$6.14	$6.50	$6.11	$6.34	169,005,702
Jan 12, 2004 – Jan 16, 2004	$6.35	$6.77	$6.28	$6.70	151,976,535
Jan 19, 2004 – Jan 23, 2004	$6.74	$6.77	$6.51	$6.64	88,118,535
Jan 26, 2004 – Jan 30, 2004	$6.64	$6.90	$6.23	$6.25	173,260,406
Feb 2, 2004 – Feb 6, 2004	$6.28	$6.44	$6.02	$6.24	123,968,857
Feb 9, 2004 – Feb 13, 2004	$6.28	$6.56	$6.02	$6.04	184,086,980
Feb 16, 2004 – Feb 20, 2004	$6.13	$6.38	$6.03	$6.07	137,588,006
Feb 23, 2004 – Feb 27, 2004	$6.13	$6.14	$5.85	$5.96	148,939,757
Mar 1, 2004 – Mar 5, 2004	$6.01	$6.09	$5.89	$5.97	95,504,484
Mar 8, 2004 – Mar 12, 2004	$5.97	$6.03	$5.78	$5.87	121,371,157
Mar 15, 2004 – Mar 19, 2004	$5.87	$5.87	$5.65	$5.70	116,143,608
Mar 22, 2004 – Mar 26, 2004	$5.59	$5.94	$5.55	$5.89	101,048,899
Mar 29, 2004 – Apr 2, 2004	$6.05	$6.18	$6.00	$6.08	152,737,326
Apr 5, 2004 – Apr 8, 2004	$6.10	$6.26	$5.95	$6.03	86,913,160
Apr 12, 2004 – Apr 16, 2004	$6.03	$6.06	$5.65	$5.80	120,832,108
Apr 19, 2004 – Apr 23, 2004	$5.75	$5.80	$5.47	$5.71	123,480,893
Apr 26, 2004 – Apr 30, 2004	$5.71	$5.74	$5.19	$5.19	128,191,853
May 3, 2004 – May 7, 2004	$5.26	$5.36	$5.17	$5.27	158,011,115
May 10, 2004 – May 14, 2004	$5.23	$5.39	$5.14	$5.17	137,468,218
May 17, 2004 – May 21, 2004	$5.08	$5.62	$5.06	$5.49	155,343,173
May 24, 2004 – May 28, 2004	$5.51	$5.67	$5.41	$5.60	94,076,486
May 31, 2004 – Jun 4, 2004	$5.60	$5.64	$5.55	$5.60	70,588,412
Jun 7, 2004 – Jun 10, 2004	$5.66	$5.84	$5.64	$5.73	91,817,675
Jun 14, 2004 – Jun 18, 2004	$5.66	$5.82	$5.48	$5.53	93,928,512
Jun 21, 2004 – Jun 25, 2004	$5.51	$5.63	$5.47	$5.50	114,194,399
Jun 28, 2004 – Jul 2, 2004	$5.52	$5.62	$5.35	$5.40	98,380,295
Jul 5, 2004 – Jul 9, 2004	$5.34	$5.44	$5.27	$5.32	73,161,009
Jul 12, 2004 – Jul 16, 2004	$5.29	$5.42	$5.17	$5.19	97,826,933
Jul 19, 2004 – Jul 23, 2004	$5.16	$5.36	$5.15	$5.18	82,713,506
Jul 26, 2004 – Jul 30, 2004	$5.18	$5.40	$5.14	$5.33	77,469,884
Aug 2, 2004 – Aug 6, 2004	$5.22	$5.47	$5.22	$5.26	88,069,871
Aug 9, 2004 – Aug 13, 2004	$5.24	$5.34	$4.25	$4.36	290,349,775
Aug 16, 2004 – Aug 20, 2004	$4.37	$4.80	$4.37	$4.79	168,758,857
Aug 23, 2004 – Aug 27, 2004	$4.68	$4.85	$4.64	$4.83	102,108,943
Aug 30, 2004 – Sep 3, 2004	$4.79	$4.83	$4.65	$4.68	93,956,477
Sep 6, 2004 – Sep 10, 2004	$4.71	$4.88	$4.71	$4.84	78,680,323
Sep 13, 2004 – Sep 17, 2004	$4.88	$4.98	$4.80	$4.81	106,211,488
Sep 20, 2004 – Sep 24, 2004	$4.82	$5.04	$4.82	$4.94	110,282,766
Sep 27, 2004 – Oct 1, 2004	$4.87	$5.13	$4.80	$5.08	103,779,379
Oct 4, 2004 – Oct 8, 2004	$5.08	$5.17	$4.88	$4.93	97,488,044
Oct 11, 2004 – Oct 15, 2004	$4.91	$5.04	$4.84	$4.84	102,878,541
Oct 18, 2004 – Oct 22, 2004	$4.84	$4.91	$4.76	$4.77	104,376,562
Oct 25, 2004 – Oct 29, 2004	$4.70	$4.96	$4.67	$4.96	110,623,636
Nov 1, 2004 – Nov 5, 2004	$4.93	$5.30	$4.91	$5.23	106,124,288
Nov 8, 2004 – Nov 12, 2004	$5.21	$5.31	$5.01	$5.14	133,732,304
Nov 15, 2004 – Nov 19, 2004	$5.13	$5.66	$5.10	$5.33	200,586,125
Nov 22, 2004 – Nov 26, 2004	$5.32	$5.38	$5.30	$5.36	58,115,404
Nov 29, 2004 – Dec 3, 2004	$5.35	$5.58	$5.28	$5.58	104,367,533
Dec 6, 2004 – Dec 10, 2004	$5.54	$5.73	$5.42	$5.53	121,784,472
Dec 13, 2004 – Dec 17, 2004	$5.57	$5.62	$5.42	$5.59	119,907,928
Dec 20, 2004 – Dec 23, 2004	$5.59	$5.66	$5.58	$5.62	59,907,611
Dec 27, 2004 – Dec 31, 2004	$5.58	$5.67	$5.55	$5.59	59,022,849
Jan 3, 2005 – Jan 7, 2005	$5.63	$5.67	$5.49	$5.56	113,819,399
Jan 10, 2005 – Jan 14, 2005	$5.52	$5.56	$5.20	$5.35	135,261,373
Jan 17, 2005 – Jan 21, 2005	$5.34	$5.49	$5.31	$5.33	94,713,525
Jan 24, 2005 – Jan 28, 2005	$5.32	$5.38	$5.04	$5.16	140,369,573
Jan 31, 2005 – Feb 4, 2005	$5.18	$5.47	$5.18	$5.45	99,902,318
Feb 7, 2005 – Feb 11, 2005	$5.45	$5.94	$5.37	$5.68	350,607,284
Feb 14, 2005 – Feb 18, 2005	$5.59	$5.73	$5.48	$5.60	186,714,627
Feb 21, 2005 – Feb 25, 2005	$5.53	$5.63	$5.31	$5.51	85,392,019
Feb 28, 2005 – Mar 4, 2005	$5.45	$5.58	$5.42	$5.48	96,825,463
Mar 7, 2005 – Mar 11, 2005	$5.47	$5.61	$5.29	$5.32	116,623,644
Mar 14, 2005 – Mar 18, 2005	$5.37	$5.49	$5.33	$5.38	129,177,687
Mar 21, 2005 – Mar 24, 2005	$5.37	$5.43	$5.24	$5.30	85,650,314
Mar 28, 2005 – Apr 1, 2005	$5.31	$5.93	$5.25	$5.81	295,741,592
Apr 4, 2005 – Apr 8, 2005	$5.81	$5.92	$5.77	$5.79	115,740,644
Apr 11, 2005 – Apr 15, 2005	$5.80	$5.91	$5.56	$5.58	134,622,133
Apr 18, 2005 – Apr 22, 2005	$5.53	$5.68	$5.41	$5.56	119,496,595
Apr 25, 2005 – Apr 29, 2005	$5.62	$5.66	$5.30	$5.48	146,472,195
May 2, 2005 – May 6, 2005	$5.51	$5.70	$5.50	$5.62	95,652,678
May 9, 2005 – May 13, 2005	$5.48	$5.57	$5.39	$5.52	108,666,057
May 16, 2005 – May 20, 2005	$5.51	$6.11	$5.47	$6.02	182,719,758
May 23, 2005 – May 27, 2005	$6.00	$6.23	$5.98	$6.10	97,542,435
May 30, 2005 – Jun 3, 2005	$6.04	$6.10	$6.01	$6.08	73,150,220
Jun 6, 2005 – Jun 10, 2005	$6.09	$6.29	$5.99	$6.29	84,610,527
Jun 13, 2005 – Jun 17, 2005	$6.26	$6.49	$6.25	$6.42	144,030,838
Jun 20, 2005 – Jun 24, 2005	$6.38	$6.64	$6.34	$6.39	132,753,516
Jun 27, 2005 – Jul 1, 2005	$6.37	$6.50	$6.27	$6.31	90,930,929
Jul 4, 2005 – Jul 8, 2005	$6.21	$6.56	$6.19	$6.52	105,608,360
Jul 11, 2005 – Jul 15, 2005	$6.54	$6.71	$6.45	$6.70	142,388,586
Jul 18, 2005 – Jul 22, 2005	$6.70	$6.74	$6.44	$6.50	141,619,206
Jul 25, 2005 – Jul 29, 2005	$6.47	$6.68	$6.46	$6.61	88,346,001
Aug 1, 2005 – Aug 5, 2005	$6.62	$6.70	$6.49	$6.63	87,790,658
Aug 8, 2005 – Aug 12, 2005	$6.65	$6.70	$6.36	$6.46	84,006,520
Aug 15, 2005 – Aug 19, 2005	$6.45	$7.32	$6.36	$7.12	258,274,121
Aug 22, 2005 – Aug 26, 2005	$7.12	$7.32	$7.09	$7.26	154,439,251
Aug 29, 2005 – Sep 2, 2005	$7.23	$7.50	$7.12	$7.42	146,512,933
Sep 5, 2005 – Sep 9, 2005	$7.43	$7.52	$7.31	$7.47	140,668,605
Sep 12, 2005 – Sep 16, 2005	$7.49	$7.64	$7.39	$7.64	109,645,507
Sep 19, 2005 – Sep 23, 2005	$7.64	$7.95	$7.40	$7.67	147,345,509
Sep 26, 2005 – Sep 30, 2005	$7.74	$7.93	$7.59	$7.87	129,077,936
Oct 3, 2005 – Oct 7, 2005	$7.87	$7.90	$7.18	$7.30	175,905,669
Oct 10, 2005 – Oct 14, 2005	$7.35	$7.43	$7.17	$7.42	127,662,932
Oct 17, 2005 – Oct 21, 2005	$7.42	$7.60	$7.29	$7.43	91,894,966
Oct 24, 2005 – Oct 28, 2005	$7.45	$7.62	$6.88	$7.53	129,462,186
Oct 31, 2005 – Nov 4, 2005	$7.53	$7.84	$7.49	$7.69	141,591,242
Nov 7, 2005 – Nov 11, 2005	$7.68	$7.77	$7.47	$7.68	97,601,228
Nov 14, 2005 – Nov 18, 2005	$7.58	$8.13	$7.46	$7.92	223,466,006
Nov 21, 2005 – Nov 25, 2005	$7.89	$8.04	$7.76	$8.01	81,195,007
Nov 28, 2005 – Dec 2, 2005	$7.99	$8.12	$7.84	$7.88	159,846,483
Dec 5, 2005 – Dec 9, 2005	$7.87	$8.15	$7.81	$8.06	143,025,185
Dec 12, 2005 – Dec 16, 2005	$8.11	$8.14	$7.75	$7.81	145,943,716
Dec 19, 2005 – Dec 23, 2005	$7.78	$7.89	$7.73	$7.77	144,025,114
Dec 26, 2005 – Dec 30, 2005	$7.80	$7.83	$7.66	$7.74	63,244,302
Jan 2, 2006 – Jan 6, 2006	$7.91	$8.18	$7.66	$8.17	121,093,044
Jan 9, 2006 – Jan 13, 2006	$8.11	$8.62	$8.11	$8.62	156,242,030
Jan 16, 2006 – Jan 20, 2006	$8.48	$8.78	$8.38	$8.58	129,284,044
Jan 23, 2006 – Jan 27, 2006	$8.56	$8.72	$8.39	$8.45	159,158,138
Jan 30, 2006 – Feb 3, 2006	$8.44	$8.50	$8.19	$8.26	96,627,504
Feb 6, 2006 – Feb 10, 2006	$8.22	$8.69	$8.06	$8.51	116,682,659
Feb 13, 2006 – Feb 17, 2006	$8.43	$9.33	$8.42	$9.20	248,084,587
Feb 20, 2006 – Feb 24, 2006	$9.15	$9.18	$8.59	$8.65	120,820,437
Feb 27, 2006 – Mar 3, 2006	$8.74	$9.24	$8.73	$8.99	147,229,464
Mar 6, 2006 – Mar 10, 2006	$9.00	$9.06	$8.79	$8.91	110,102,202
Mar 13, 2006 – Mar 17, 2006	$8.91	$9.26	$8.87	$9.25	129,829,479
Mar 20, 2006 – Mar 24, 2006	$9.19	$9.26	$8.84	$8.98	107,934,774
Mar 27, 2006 – Mar 31, 2006	$8.92	$9.01	$8.67	$8.91	120,206,960
Apr 3, 2006 – Apr 7, 2006	$8.94	$9.33	$8.91	$9.04	108,092,436
Apr 10, 2006 – Apr 13, 2006	$9.01	$9.11	$8.74	$8.83	68,087,162
Apr 17, 2006 – Apr 21, 2006	$8.84	$9.20	$8.65	$8.93	102,942,618
Apr 24, 2006 – Apr 28, 2006	$8.89	$9.04	$8.73	$8.79	94,021,877
May 1, 2006 – May 5, 2006	$8.84	$9.18	$8.73	$9.17	90,939,076
May 8, 2006 – May 12, 2006	$9.10	$9.19	$8.67	$8.70	90,017,320
May 15, 2006 – May 19, 2006	$8.70	$8.95	$8.26	$8.67	236,000,893
May 22, 2006 – May 26, 2006	$8.63	$8.95	$8.59	$8.81	126,822,427
May 29, 2006 – Jun 2, 2006	$8.75	$8.80	$8.60	$8.77	86,334,695
Jun 5, 2006 – Jun 9, 2006	$8.71	$8.78	$7.85	$8.11	175,839,389
Jun 12, 2006 – Jun 16, 2006	$8.13	$9.03	$7.98	$8.97	227,951,921
Jun 19, 2006 – Jun 23, 2006	$8.98	$9.24	$8.86	$8.87	221,952,792
Jun 26, 2006 – Jun 30, 2006	$8.93	$9.02	$8.43	$8.60	164,233,526
Jul 3, 2006 – Jul 7, 2006	$8.57	$9.08	$8.55	$8.92	120,957,402
Jul 10, 2006 – Jul 14, 2006	$8.92	$8.95	$8.34	$8.35	155,109,981
Jul 17, 2006 – Jul 21, 2006	$8.36	$8.90	$8.14	$8.29	167,009,369
Jul 24, 2006 – Jul 28, 2006	$8.28	$8.85	$8.28	$8.72	162,104,193
Jul 31, 2006 – Aug 4, 2006	$8.65	$8.98	$8.50	$8.81	113,182,800
Aug 7, 2006 – Aug 11, 2006	$8.76	$9.11	$8.73	$8.97	115,607,422
Aug 14, 2006 – Aug 18, 2006	$9.03	$9.97	$9.02	$9.65	301,308,688
Aug 21, 2006 – Aug 25, 2006	$9.58	$9.63	$9.46	$9.57	102,079,215
Aug 28, 2006 – Sep 1, 2006	$9.48	$9.97	$9.45	$9.92	113,770,294
Sep 4, 2006 – Sep 8, 2006	$9.91	$9.92	$9.56	$9.82	99,058,511
Sep 11, 2006 – Sep 15, 2006	$9.73	$10.14	$9.72	$9.85	159,393,752
Sep 18, 2006 – Sep 22, 2006	$9.80	$10.03	$9.29	$9.56	212,008,340
Sep 25, 2006 – Sep 29, 2006	$9.58	$10.10	$9.51	$9.99	195,871,862
Oct 2, 2006 – Oct 6, 2006	$10.03	$10.38	$9.99	$10.27	175,517,678
Oct 9, 2006 – Oct 13, 2006	$10.22	$10.61	$10.19	$10.58	146,159,952
Oct 16, 2006 – Oct 20, 2006	$10.58	$10.81	$10.42	$10.72	124,863,970
Oct 23, 2006 – Oct 27, 2006	$10.67	$10.91	$10.41	$10.47	146,930,213
Oct 30, 2006 – Nov 3, 2006	$10.40	$10.65	$10.38	$10.40	110,422,814
Nov 6, 2006 – Nov 10, 2006	$10.40	$10.89	$10.40	$10.88	150,605,131
Nov 13, 2006 – Nov 17, 2006	$10.89	$11.12	$10.62	$10.82	227,747,575
Nov 20, 2006 – Nov 24, 2006	$10.80	$10.90	$10.70	$10.77	111,913,348
Nov 27, 2006 – Dec 1, 2006	$10.72	$10.83	$10.44	$10.73	144,736,580
Dec 4, 2006 – Dec 8, 2006	$10.73	$10.96	$10.69	$10.79	142,595,795
Dec 11, 2006 – Dec 15, 2006	$10.79	$10.99	$10.75	$10.89	189,341,833
Dec 18, 2006 – Dec 22, 2006	$10.89	$11.31	$10.88	$11.08	144,454,943
Dec 25, 2006 – Dec 29, 2006	$11.06	$11.37	$11.06	$11.23	65,973,021
Jan 1, 2007 – Jan 5, 2007	$11.19	$11.53	$11.19	$11.51	111,199,459
Jan 8, 2007 – Jan 12, 2007	$11.52	$11.92	$11.42	$11.87	147,652,688
Jan 15, 2007 – Jan 19, 2007	$11.82	$11.86	$11.31	$11.45	114,577,767
Jan 22, 2007 – Jan 26, 2007	$11.47	$11.67	$11.28	$11.37	120,850,384
Jan 29, 2007 – Feb 2, 2007	$11.43	$11.85	$11.39	$11.47	149,636,910
Feb 5, 2007 – Feb 9, 2007	$11.47	$11.73	$11.39	$11.52	119,630,696
Feb 12, 2007 – Feb 16, 2007	$11.58	$11.72	$11.47	$11.66	104,884,343
Feb 19, 2007 – Feb 23, 2007	$11.61	$11.79	$10.97	$11.13	206,501,359
Feb 26, 2007 – Mar 2, 2007	$11.16	$11.16	$10.40	$10.55	226,048,291
Mar 5, 2007 – Mar 9, 2007	$10.49	$11.05	$10.40	$10.94	197,540,320
Mar 12, 2007 – Mar 16, 2007	$10.91	$11.06	$10.73	$10.91	175,444,570
Mar 19, 2007 – Mar 23, 2007	$10.93	$11.09	$10.81	$11.05	167,212,612
Mar 26, 2007 – Mar 30, 2007	$11.05	$11.08	$10.79	$10.97	132,581,980
Apr 2, 2007 – Apr 5, 2007	$11.03	$11.44	$10.94	$11.42	111,698,652
Apr 9, 2007 – Apr 13, 2007	$11.40	$11.44	$11.02	$11.25	120,362,201
Apr 16, 2007 – Apr 20, 2007	$11.25	$11.37	$11.06	$11.30	129,068,467
Apr 23, 2007 – Apr 27, 2007	$11.26	$11.58	$11.20	$11.56	127,109,789
Apr 30, 2007 – May 4, 2007	$11.51	$11.98	$11.50	$11.97	140,305,494
May 7, 2007 – May 11, 2007	$11.94	$12.37	$11.91	$12.36	198,967,215
May 14, 2007 – May 18, 2007	$12.38	$12.46	$12.06	$12.18	177,586,016
May 21, 2007 – May 25, 2007	$12.14	$12.60	$12.12	$12.47	196,643,445
May 28, 2007 – Jun 1, 2007	$12.44	$12.57	$12.34	$12.52	123,853,252
Jun 4, 2007 – Jun 8, 2007	$12.50	$12.62	$12.31	$12.51	158,575,930
Jun 11, 2007 – Jun 15, 2007	$12.54	$12.67	$12.27	$12.51	166,961,145
Jun 18, 2007 – Jun 22, 2007	$12.49	$12.61	$12.29	$12.37	167,426,427
Jun 25, 2007 – Jun 29, 2007	$12.35	$12.47	$12.12	$12.21	145,806,531
Jul 2, 2007 – Jul 6, 2007	$12.39	$12.59	$12.27	$12.59	70,093,184
Jul 9, 2007 – Jul 13, 2007	$12.55	$13.04	$12.23	$12.93	175,415,505
Jul 16, 2007 – Jul 20, 2007	$12.87	$13.44	$12.76	$13.29	145,676,172
Jul 23, 2007 – Jul 27, 2007	$13.28	$13.41	$12.69	$12.72	148,519,176
Jul 30, 2007 – Aug 3, 2007	$12.72	$13.37	$12.48	$12.98	173,318,538
Aug 6, 2007 – Aug 10, 2007	$13.02	$13.64	$12.72	$12.92	220,817,220
Aug 13, 2007 – Aug 17, 2007	$13.13	$13.38	$11.95	$12.91	268,665,799
Aug 20, 2007 – Aug 24, 2007	$12.95	$13.19	$12.54	$13.17	161,281,087
Aug 27, 2007 – Aug 31, 2007	$13.14	$13.61	$12.82	$13.51	139,610,984
Sep 3, 2007 – Sep 7, 2007	$13.43	$13.82	$13.26	$13.37	145,968,818
Sep 10, 2007 – Sep 14, 2007	$13.43	$13.72	$13.08	$13.26	142,831,629
Sep 17, 2007 – Sep 21, 2007	$13.23	$13.97	$13.20	$13.85	185,734,516
Sep 24, 2007 – Sep 28, 2007	$13.91	$14.01	$13.59	$13.65	133,633,435
Oct 1, 2007 – Oct 5, 2007	$13.66	$14.05	$13.65	$13.96	105,340,377
Oct 8, 2007 – Oct 12, 2007	$13.96	$14.45	$13.96	$14.13	113,667,240
Oct 15, 2007 – Oct 19, 2007	$14.13	$14.53	$13.93	$14.09	111,641,620
Oct 22, 2007 – Oct 26, 2007	$13.94	$14.43	$13.78	$14.39	126,400,965
Oct 29, 2007 – Nov 2, 2007	$14.36	$14.39	$13.99	$14.37	138,832,576
Nov 5, 2007 – Nov 9, 2007	$14.27	$14.66	$13.12	$13.27	187,235,399
Nov 12, 2007 – Nov 16, 2007	$13.14	$13.91	$13.01	$13.91	178,472,980
Nov 19, 2007 – Nov 23, 2007	$13.95	$14.12	$13.29	$13.48	173,336,596
Nov 26, 2007 – Nov 30, 2007	$13.48	$14.19	$13.17	$14.03	176,272,742
Dec 3, 2007 – Dec 7, 2007	$13.85	$14.44	$13.71	$14.21	117,247,031
Dec 10, 2007 – Dec 14, 2007	$14.30	$14.51	$13.91	$14.32	145,391,015
Dec 17, 2007 – Dec 21, 2007	$14.23	$14.33	$13.93	$14.29	131,137,467
Dec 24, 2007 – Dec 28, 2007	$14.27	$14.53	$14.07	$14.10	54,790,163
Dec 31, 2007 – Jan 4, 2008	$14.08	$14.09	$12.79	$12.87	127,681,648
Jan 7, 2008 – Jan 11, 2008	$12.92	$12.95	$11.74	$12.36	325,268,650
Jan 14, 2008 – Jan 18, 2008	$12.82	$12.88	$11.67	$12.01	247,532,545
Jan 21, 2008 – Jan 25, 2008	$11.12	$12.57	$10.98	$12.01	241,957,301
Jan 28, 2008 – Feb 1, 2008	$12.01	$12.30	$11.62	$12.20	210,398,899
Feb 4, 2008 – Feb 8, 2008	$12.15	$12.27	$11.03	$11.50	265,237,286
Feb 11, 2008 – Feb 15, 2008	$11.60	$12.21	$11.51	$12.05	197,293,255
Feb 18, 2008 – Feb 22, 2008	$12.20	$13.14	$12.07	$13.02	232,035,089
Feb 25, 2008 – Feb 29, 2008	$13.00	$13.65	$12.95	$13.12	180,052,696
Mar 3, 2008 – Mar 7, 2008	$13.08	$13.41	$12.83	$12.99	153,062,782
Mar 10, 2008 – Mar 14, 2008	$13.00	$13.20	$12.41	$12.63	159,069,617
Mar 17, 2008 – Mar 20, 2008	$12.36	$13.18	$12.24	$12.79	179,585,652
Mar 24, 2008 – Mar 28, 2008	$12.85	$13.34	$12.63	$12.68	139,075,237
Mar 31, 2008 – Apr 4, 2008	$12.65	$13.20	$12.56	$12.76	177,618,384
Apr 7, 2008 – Apr 11, 2008	$12.78	$12.91	$12.43	$12.51	131,041,459
Apr 14, 2008 – Apr 18, 2008	$12.48	$13.34	$12.44	$13.25	123,928,119
Apr 21, 2008 – Apr 25, 2008	$13.19	$13.46	$12.86	$13.05	112,870,336
Apr 28, 2008 – May 2, 2008	$13.05	$13.35	$12.68	$13.30	137,283,029
May 5, 2008 – May 9, 2008	$13.23	$13.72	$13.08	$13.51	130,343,866
May 12, 2008 – May 16, 2008	$13.59	$13.75	$11.90	$13.01	639,487,224
May 19, 2008 – May 23, 2008	$13.02	$13.22	$12.21	$12.37	271,061,136
May 26, 2008 – May 30, 2008	$12.39	$13.09	$12.38	$12.94	144,591,908
Jun 2, 2008 – Jun 6, 2008	$12.89	$13.41	$12.58	$13.10	180,198,468
Jun 9, 2008 – Jun 13, 2008	$13.14	$13.27	$12.76	$13.07	137,770,773
Jun 16, 2008 – Jun 20, 2008	$12.96	$13.23	$12.44	$12.58	159,847,364
Jun 23, 2008 – Jun 27, 2008	$12.64	$12.73	$12.13	$12.28	158,495,997
Jun 30, 2008 – Jul 3, 2008	$12.37	$12.52	$11.75	$11.97	129,269,511
Jul 7, 2008 – Jul 11, 2008	$12.02	$12.39	$11.31	$11.46	208,231,250
Jul 14, 2008 – Jul 18, 2008	$11.55	$12.11	$11.25	$11.96	199,806,618
Jul 21, 2008 – Jul 25, 2008	$12.01	$12.31	$11.75	$12.04	149,655,407
Jul 28, 2008 – Aug 1, 2008	$11.98	$12.51	$11.76	$12.11	153,193,580
Aug 4, 2008 – Aug 8, 2008	$12.04	$12.66	$12.02	$12.62	137,969,393
Aug 11, 2008 – Aug 15, 2008	$12.63	$12.77	$12.42	$12.56	113,203,719
Aug 18, 2008 – Aug 22, 2008	$12.58	$13.01	$11.94	$12.97	224,265,332
Aug 25, 2008 – Aug 29, 2008	$12.85	$13.04	$12.81	$12.93	139,710,514
Sep 1, 2008 – Sep 5, 2008	$13.00	$13.17	$12.12	$12.39	159,028,441
Sep 8, 2008 – Sep 12, 2008	$12.58	$13.09	$12.38	$12.96	241,075,180
Sep 15, 2008 – Sep 19, 2008	$12.63	$13.58	$12.16	$13.32	392,581,809
Sep 22, 2008 – Sep 26, 2008	$13.44	$13.49	$12.73	$13.20	228,040,881
Sep 29, 2008 – Oct 3, 2008	$13.02	$13.08	$11.58	$11.87	278,582,946
Oct 6, 2008 – Oct 10, 2008	$11.66	$11.87	$9.80	$10.21	400,177,387
Oct 13, 2008 – Oct 17, 2008	$10.63	$11.87	$10.23	$10.96	298,188,014
Oct 20, 2008 – Oct 24, 2008	$11.12	$11.39	$8.29	$8.95	321,182,618
Oct 27, 2008 – Oct 31, 2008	$8.75	$10.84	$8.50	$10.57	303,746,302
Nov 3, 2008 – Nov 7, 2008	$10.50	$10.87	$9.21	$9.56	262,084,242
Nov 10, 2008 – Nov 14, 2008	$9.75	$9.87	$7.79	$8.41	247,636,920
Nov 17, 2008 – Nov 21, 2008	$8.22	$9.62	$8.05	$9.56	438,125,335
Nov 24, 2008 – Nov 28, 2008	$9.69	$9.94	$9.08	$9.74	221,774,430
Dec 1, 2008 – Dec 5, 2008	$9.41	$9.66	$8.78	$9.26	230,199,061
Dec 8, 2008 – Dec 12, 2008	$9.50	$10.01	$9.38	$9.93	191,921,256
Dec 15, 2008 – Dec 19, 2008	$9.98	$10.29	$9.52	$9.79	201,634,938
Dec 22, 2008 – Dec 26, 2008	$9.81	$9.81	$9.42	$9.67	71,712,973
Dec 29, 2008 – Jan 2, 2009	$9.79	$10.22	$9.67	$10.18	107,557,351
Jan 5, 2009 – Jan 9, 2009	$10.18	$10.94	$9.97	$10.37	225,955,368
Jan 12, 2009 – Jan 16, 2009	$10.36	$10.40	$9.46	$9.62	234,298,745
Jan 19, 2009 – Jan 23, 2009	$9.52	$10.15	$9.18	$9.90	167,748,361
Jan 26, 2009 – Jan 30, 2009	$9.90	$10.43	$9.54	$9.61	174,076,686
Feb 2, 2009 – Feb 6, 2009	$9.45	$10.29	$9.41	$10.19	210,082,031
Feb 9, 2009 – Feb 13, 2009	$10.08	$10.17	$9.34	$9.92	195,785,986
Feb 16, 2009 – Feb 20, 2009	$9.70	$9.74	$8.48	$8.64	291,898,001
Feb 23, 2009 – Feb 27, 2009	$8.66	$8.71	$7.95	$8.03	356,849,514
Mar 2, 2009 – Mar 6, 2009	$7.95	$8.07	$7.11	$7.46	320,765,119
Mar 9, 2009 – Mar 13, 2009	$7.34	$8.32	$7.04	$8.17	312,537,127
Mar 16, 2009 – Mar 20, 2009	$8.22	$8.32	$7.86	$8.00	257,135,247
Mar 23, 2009 – Mar 27, 2009	$8.23	$9.33	$8.13	$9.25	295,278,511
Mar 30, 2009 – Apr 3, 2009	$8.95	$9.69	$8.60	$9.48	246,016,909
Apr 6, 2009 – Apr 9, 2009	$9.44	$9.61	$9.05	$9.55	132,193,106
Apr 13, 2009 – Apr 17, 2009	$9.38	$10.23	$9.29	$10.07	193,687,040
Apr 20, 2009 – Apr 24, 2009	$9.81	$9.99	$9.42	$9.93	172,682,602
Apr 27, 2009 – May 1, 2009	$9.75	$10.38	$9.69	$10.13	158,098,976
May 4, 2009 – May 8, 2009	$10.20	$10.33	$9.27	$9.62	203,883,841
May 11, 2009 – May 15, 2009	$9.44	$9.89	$9.41	$9.71	162,596,340
May 18, 2009 – May 22, 2009	$9.77	$10.26	$9.31	$9.47	283,233,791
May 25, 2009 – May 29, 2009	$9.39	$9.78	$9.36	$9.53	160,775,287
Jun 1, 2009 – Jun 5, 2009	$9.66	$10.40	$9.63	$10.36	205,143,164
Jun 8, 2009 – Jun 12, 2009	$10.25	$10.51	$10.10	$10.50	167,986,397
Jun 15, 2009 – Jun 19, 2009	$10.38	$10.69	$10.18	$10.66	194,333,326
Jun 22, 2009 – Jun 26, 2009	$10.54	$10.73	$10.29	$10.46	194,735,851
Jun 29, 2009 – Jul 2, 2009	$10.52	$11.02	$10.51	$10.52	160,319,253
Jul 6, 2009 – Jul 10, 2009	$10.44	$10.62	$10.23	$10.35	137,805,563
Jul 13, 2009 – Jul 17, 2009	$10.36	$11.12	$10.20	$11.12	174,772,299
Jul 20, 2009 – Jul 24, 2009	$11.17	$11.66	$11.05	$11.60	156,770,729
Jul 27, 2009 – Jul 31, 2009	$11.58	$12.11	$11.44	$12.04	167,092,824
Aug 3, 2009 – Aug 7, 2009	$12.06	$12.16	$11.72	$12.11	170,641,566
Aug 10, 2009 – Aug 14, 2009	$12.06	$12.37	$12.00	$12.26	132,047,773
Aug 17, 2009 – Aug 21, 2009	$12.13	$12.47	$11.82	$12.45	206,847,071
Aug 24, 2009 – Aug 28, 2009	$12.47	$12.67	$12.26	$12.45	180,736,196
Aug 31, 2009 – Sep 4, 2009	$12.27	$12.55	$12.12	$12.54	144,374,349
Sep 7, 2009 – Sep 11, 2009	$12.54	$12.94	$12.51	$12.82	120,351,631
Sep 14, 2009 – Sep 18, 2009	$12.63	$12.95	$12.61	$12.85	154,102,347
Sep 21, 2009 – Sep 25, 2009	$12.71	$13.33	$12.68	$13.10	165,285,864
Sep 28, 2009 – Oct 2, 2009	$13.08	$13.37	$12.59	$12.61	211,384,073
Oct 5, 2009 – Oct 9, 2009	$12.67	$13.23	$12.63	$13.20	155,306,840
Oct 12, 2009 – Oct 16, 2009	$13.21	$13.48	$12.97	$13.47	147,547,873
Oct 19, 2009 – Oct 23, 2009	$13.43	$13.70	$13.29	$13.53	129,151,704
Oct 26, 2009 – Oct 30, 2009	$13.50	$13.62	$13.05	$13.22	143,982,394
Nov 2, 2009 – Nov 6, 2009	$13.21	$13.69	$13.14	$13.69	149,541,784
Nov 9, 2009 – Nov 13, 2009	$13.67	$13.93	$13.60	$13.90	167,916,374
Nov 16, 2009 – Nov 20, 2009	$13.90	$14.33	$13.74	$13.94	181,486,417
Nov 23, 2009 – Nov 27, 2009	$14.05	$14.21	$13.54	$13.67	122,738,599
Nov 30, 2009 – Dec 4, 2009	$13.64	$13.90	$13.60	$13.87	185,143,940
Dec 7, 2009 – Dec 11, 2009	$13.78	$13.99	$13.60	$13.94	160,182,509
Dec 14, 2009 – Dec 18, 2009	$13.94	$14.40	$13.93	$14.37	180,802,917
Dec 21, 2009 – Dec 24, 2009	$14.36	$14.77	$14.35	$14.75	88,617,288
Dec 28, 2009 – Dec 31, 2009	$14.75	$14.77	$14.36	$14.37	85,031,111
Jan 4, 2010 – Jan 8, 2010	$14.38	$14.71	$14.32	$14.67	127,709,615
Jan 11, 2010 – Jan 15, 2010	$14.67	$14.77	$14.41	$14.64	140,339,407
Jan 18, 2010 – Jan 22, 2010	$14.54	$14.73	$13.74	$13.75	140,968,516
Jan 25, 2010 – Jan 29, 2010	$13.82	$14.09	$13.06	$13.13	214,177,530
Feb 1, 2010 – Feb 5, 2010	$13.22	$13.64	$12.96	$13.20	189,259,477
Feb 8, 2010 – Feb 12, 2010	$13.15	$13.63	$13.13	$13.52	171,171,810
Feb 15, 2010 – Feb 19, 2010	$13.65	$14.23	$13.61	$14.17	172,429,373
Feb 22, 2010 – Feb 26, 2010	$14.15	$14.23	$13.93	$14.17	139,533,252
Mar 1, 2010 – Mar 5, 2010	$14.14	$14.58	$14.14	$14.52	141,247,730
Mar 8, 2010 – Mar 12, 2010	$14.41	$14.63	$14.33	$14.61	123,600,022
Mar 15, 2010 – Mar 19, 2010	$14.57	$14.79	$14.50	$14.67	155,985,937
Mar 22, 2010 – Mar 26, 2010	$14.57	$15.03	$14.57	$14.93	157,463,038
Mar 29, 2010 – Apr 1, 2010	$14.93	$15.02	$14.76	$14.88	96,707,216
Apr 5, 2010 – Apr 9, 2010	$14.89	$15.08	$14.74	$15.05	105,984,242
Apr 12, 2010 – Apr 16, 2010	$15.03	$15.30	$14.96	$15.02	128,515,106
Apr 19, 2010 – Apr 23, 2010	$14.93	$15.10	$14.67	$15.06	124,951,610
Apr 26, 2010 – Apr 30, 2010	$15.07	$15.26	$14.51	$14.52	171,778,020
May 3, 2010 – May 7, 2010	$14.54	$14.79	$11.72	$13.06	269,196,922
May 10, 2010 – May 14, 2010	$13.70	$14.06	$13.02	$13.25	219,991,031
May 17, 2010 – May 21, 2010	$13.26	$13.49	$12.52	$13.01	290,072,322
May 24, 2010 – May 28, 2010	$12.93	$13.16	$12.34	$12.86	218,943,538
May 31, 2010 – Jun 4, 2010	$12.81	$13.33	$12.71	$12.87	171,850,246
Jun 7, 2010 – Jun 11, 2010	$12.90	$13.21	$12.58	$13.19	180,319,798
Jun 14, 2010 – Jun 18, 2010	$13.40	$13.61	$13.11	$13.43	183,864,357
Jun 21, 2010 – Jun 25, 2010	$13.54	$13.57	$12.69	$12.85	171,443,095
Jun 28, 2010 – Jul 2, 2010	$12.84	$13.00	$11.84	$11.98	213,794,163
Jul 5, 2010 – Jul 9, 2010	$12.14	$12.76	$11.98	$12.66	135,378,739
Jul 12, 2010 – Jul 16, 2010	$12.60	$13.43	$12.60	$12.93	141,270,851
Jul 19, 2010 – Jul 23, 2010	$12.99	$13.14	$12.67	$12.92	176,816,857
Jul 26, 2010 – Jul 30, 2010	$12.90	$13.39	$12.79	$12.89	162,844,066
Aug 2, 2010 – Aug 6, 2010	$13.04	$13.38	$12.71	$12.96	178,299,244
Aug 9, 2010 – Aug 13, 2010	$12.17	$12.27	$11.18	$11.32	911,661,250
Aug 16, 2010 – Aug 20, 2010	$11.34	$11.67	$11.01	$11.15	292,611,229
Aug 23, 2010 – Aug 27, 2010	$11.18	$11.20	$10.45	$10.64	328,967,569
Aug 30, 2010 – Sep 3, 2010	$10.88	$11.33	$10.64	$11.29	259,438,319
Sep 6, 2010 – Sep 10, 2010	$11.13	$11.24	$10.66	$10.71	207,371,588
Sep 13, 2010 – Sep 17, 2010	$10.78	$11.39	$10.65	$10.98	347,083,865
Sep 20, 2010 – Sep 24, 2010	$11.01	$11.70	$10.94	$11.49	257,927,307
Sep 27, 2010 – Oct 1, 2010	$11.54	$12.10	$11.29	$11.43	378,871,055
Oct 4, 2010 – Oct 8, 2010	$11.46	$11.58	$11.32	$11.54	257,772,286
Oct 11, 2010 – Oct 15, 2010	$11.57	$12.02	$11.45	$12.01	200,597,576
Oct 18, 2010 – Oct 22, 2010	$11.97	$12.19	$11.76	$12.02	193,423,901
Oct 25, 2010 – Oct 29, 2010	$12.05	$12.12	$11.75	$11.79	175,663,669
Nov 1, 2010 – Nov 5, 2010	$11.83	$12.50	$11.80	$12.26	184,718,073
Nov 8, 2010 – Nov 12, 2010	$12.24	$12.52	$11.79	$11.84	191,233,790
Nov 15, 2010 – Nov 19, 2010	$11.87	$12.06	$11.43	$11.92	232,670,808
Nov 22, 2010 – Nov 26, 2010	$12.05	$12.46	$11.82	$12.12	269,961,676
Nov 29, 2010 – Dec 3, 2010	$11.94	$12.14	$11.72	$12.07	217,824,263
Dec 6, 2010 – Dec 10, 2010	$11.93	$12.13	$11.81	$11.95	175,567,001
Dec 13, 2010 – Dec 17, 2010	$11.82	$11.86	$11.52	$11.79	220,945,376
Dec 20, 2010 – Dec 23, 2010	$11.73	$11.83	$11.60	$11.73	118,088,195
Dec 27, 2010 – Dec 31, 2010	$11.66	$11.98	$11.65	$11.83	87,753,664
Jan 3, 2011 – Jan 7, 2011	$11.86	$12.75	$11.86	$12.67	220,206,386
Jan 10, 2011 – Jan 14, 2011	$12.61	$13.04	$12.52	$13.00	177,892,534
Jan 17, 2011 – Jan 21, 2011	$12.97	$13.39	$12.86	$13.27	181,895,330
Jan 24, 2011 – Jan 28, 2011	$13.12	$13.44	$12.75	$12.79	185,105,405
Jan 31, 2011 – Feb 4, 2011	$12.76	$13.36	$12.68	$13.33	163,984,922
Feb 7, 2011 – Feb 11, 2011	$13.41	$13.88	$13.38	$13.67	185,142,619
Feb 14, 2011 – Feb 18, 2011	$13.61	$13.80	$13.36	$13.68	138,559,748
Feb 21, 2011 – Feb 25, 2011	$13.37	$13.64	$11.82	$11.99	464,840,658
Feb 28, 2011 – Mar 4, 2011	$12.10	$12.32	$11.82	$11.97	243,691,597
Mar 7, 2011 – Mar 11, 2011	$12.05	$12.10	$11.59	$11.73	187,396,585
Mar 14, 2011 – Mar 18, 2011	$11.63	$11.87	$11.29	$11.63	266,279,272
Mar 21, 2011 – Mar 25, 2011	$11.78	$12.19	$11.64	$11.97	171,892,525
Mar 28, 2011 – Apr 1, 2011	$11.94	$12.06	$10.59	$11.54	198,245,399
Apr 4, 2011 – Apr 8, 2011	$11.44	$11.77	$11.32	$11.46	192,969,627
Apr 11, 2011 – Apr 15, 2011	$11.46	$11.70	$11.30	$11.33	154,786,287
Apr 18, 2011 – Apr 21, 2011	$11.25	$11.60	$11.03	$11.54	122,780,657
Apr 25, 2011 – Apr 29, 2011	$11.56	$11.63	$11.26	$11.37	181,241,115
May 2, 2011 – May 6, 2011	$11.46	$11.69	$11.21	$11.49	154,585,466
May 9, 2011 – May 13, 2011	$11.48	$11.75	$11.32	$11.38	139,771,951
May 16, 2011 – May 20, 2011	$11.32	$11.36	$10.11	$10.13	478,831,725
May 23, 2011 – May 27, 2011	$10.02	$10.43	$9.98	$10.41	279,875,081
May 30, 2011 – Jun 3, 2011	$10.50	$10.56	$10.14	$10.17	174,635,335
Jun 6, 2011 – Jun 10, 2011	$10.13	$10.20	$9.89	$9.92	163,446,312
Jun 13, 2011 – Jun 17, 2011	$9.92	$9.98	$9.59	$9.89	295,821,084
Jun 20, 2011 – Jun 24, 2011	$9.83	$10.07	$9.76	$9.86	226,296,458
Jun 27, 2011 – Jul 1, 2011	$9.90	$10.52	$9.86	$10.47	187,662,808
Jul 4, 2011 – Jul 8, 2011	$10.39	$10.45	$10.11	$10.29	140,714,626
Jul 11, 2011 – Jul 15, 2011	$10.17	$10.17	$9.88	$9.91	165,392,661
Jul 18, 2011 – Jul 22, 2011	$9.88	$10.49	$9.83	$10.37	177,185,912
Jul 25, 2011 – Jul 29, 2011	$10.25	$10.65	$9.92	$9.94	193,476,748
Aug 1, 2011 – Aug 5, 2011	$10.00	$10.03	$8.90	$9.22	241,523,287
Aug 8, 2011 – Aug 12, 2011	$8.79	$9.14	$8.40	$9.13	319,457,792
Aug 15, 2011 – Aug 19, 2011	$9.14	$9.61	$6.43	$6.67	627,286,602
Aug 22, 2011 – Aug 26, 2011	$6.83	$7.16	$6.79	$7.01	380,011,251
Aug 29, 2011 – Sep 2, 2011	$7.05	$7.47	$6.87	$6.88	229,517,763
Sep 5, 2011 – Sep 9, 2011	$6.58	$6.97	$6.36	$6.40	235,647,910
Sep 12, 2011 – Sep 16, 2011	$6.29	$6.70	$6.29	$6.68	251,771,614
Sep 19, 2011 – Sep 23, 2011	$6.56	$7.13	$6.11	$6.34	582,020,088
Sep 26, 2011 – Sep 30, 2011	$6.42	$6.96	$6.37	$6.38	357,186,420
Oct 3, 2011 – Oct 7, 2011	$6.44	$7.28	$6.20	$7.07	328,548,529
Oct 10, 2011 – Oct 14, 2011	$7.19	$7.48	$7.14	$7.42	192,654,081
Oct 17, 2011 – Oct 21, 2011	$7.34	$7.37	$6.89	$7.21	186,665,081
Oct 24, 2011 – Oct 28, 2011	$7.27	$8.11	$7.05	$7.94	224,109,871
Oct 31, 2011 – Nov 4, 2011	$7.78	$7.83	$7.20	$7.66	178,211,163
Nov 7, 2011 – Nov 11, 2011	$7.68	$7.98	$7.46	$7.83	180,926,229
Nov 14, 2011 – Nov 18, 2011	$7.83	$8.12	$7.62	$7.95	218,504,240
Nov 21, 2011 – Nov 25, 2011	$7.68	$7.78	$7.17	$7.21	259,644,426
Nov 28, 2011 – Dec 2, 2011	$7.38	$8.09	$7.28	$7.86	277,143,059
Dec 5, 2011 – Dec 9, 2011	$7.95	$8.14	$7.82	$7.92	208,473,910
Dec 12, 2011 – Dec 16, 2011	$7.72	$7.94	$7.37	$7.37	244,808,672
Dec 19, 2011 – Dec 23, 2011	$7.40	$7.46	$7.14	$7.38	164,849,427
Dec 26, 2011 – Dec 30, 2011	$7.32	$7.41	$7.17	$7.35	94,843,002
Jan 2, 2012 – Jan 6, 2012	$7.51	$7.65	$7.49	$7.53	110,233,221
Jan 9, 2012 – Jan 13, 2012	$7.53	$7.70	$7.51	$7.56	130,994,557
Jan 16, 2012 – Jan 20, 2012	$7.63	$8.04	$7.53	$8.02	124,045,046
Jan 23, 2012 – Jan 27, 2012	$7.97	$8.24	$7.87	$7.95	162,400,583
Jan 30, 2012 – Feb 3, 2012	$7.78	$8.33	$7.77	$8.29	143,508,084
Feb 6, 2012 – Feb 10, 2012	$8.27	$8.43	$8.13	$8.19	146,736,436
Feb 13, 2012 – Feb 17, 2012	$8.23	$8.56	$8.11	$8.44	165,206,371
Feb 20, 2012 – Feb 24, 2012	$8.42	$8.48	$7.58	$7.60	313,154,128
Feb 27, 2012 – Mar 2, 2012	$7.51	$7.59	$7.18	$7.22	303,836,583
Mar 5, 2012 – Mar 9, 2012	$7.18	$7.20	$6.85	$6.90	244,051,624
Mar 12, 2012 – Mar 16, 2012	$6.87	$7.06	$6.85	$7.02	226,537,797
Mar 19, 2012 – Mar 23, 2012	$7.03	$7.05	$6.57	$6.77	300,328,358
Mar 26, 2012 – Mar 30, 2012	$6.84	$6.87	$6.70	$6.83	213,517,150
Apr 2, 2012 – Apr 5, 2012	$6.85	$6.90	$6.62	$6.62	131,828,676
Apr 9, 2012 – Apr 13, 2012	$6.56	$7.21	$6.55	$7.04	276,586,615
Apr 16, 2012 – Apr 20, 2012	$7.10	$7.21	$6.93	$7.03	191,303,595
Apr 23, 2012 – Apr 27, 2012	$6.95	$7.16	$6.90	$7.09	145,158,043
Apr 30, 2012 – May 4, 2012	$7.07	$7.28	$6.94	$6.96	148,033,854
May 7, 2012 – May 11, 2012	$6.93	$6.95	$6.57	$6.64	185,490,534
May 14, 2012 – May 18, 2012	$6.59	$6.64	$6.10	$6.15	201,350,659
May 21, 2012 – May 25, 2012	$6.14	$6.50	$5.90	$6.40	370,654,953
May 28, 2012 – Jun 1, 2012	$6.42	$6.56	$6.08	$6.09	213,363,672
Jun 4, 2012 – Jun 8, 2012	$6.10	$6.52	$5.98	$6.40	173,733,836
Jun 11, 2012 – Jun 15, 2012	$6.45	$6.47	$6.15	$6.24	144,189,381
Jun 18, 2012 – Jun 22, 2012	$6.20	$6.23	$5.83	$5.87	211,664,387
Jun 25, 2012 – Jun 29, 2012	$5.82	$5.85	$5.51	$5.80	198,534,963
Jul 2, 2012 – Jul 6, 2012	$5.80	$5.89	$5.61	$5.64	108,440,132
Jul 9, 2012 – Jul 13, 2012	$5.63	$5.72	$5.41	$5.47	237,539,209
Jul 16, 2012 – Jul 20, 2012	$5.44	$5.62	$5.33	$5.37	206,795,325
Jul 23, 2012 – Jul 27, 2012	$5.30	$5.39	$5.11	$5.35	199,478,519
Jul 30, 2012 – Aug 3, 2012	$5.32	$5.38	$5.02	$5.27	236,860,331
Aug 6, 2012 – Aug 10, 2012	$5.27	$5.70	$5.26	$5.68	260,588,423
Aug 13, 2012 – Aug 17, 2012	$5.68	$5.79	$5.53	$5.63	166,013,405
Aug 20, 2012 – Aug 24, 2012	$5.64	$5.84	$5.05	$5.07	378,893,737
Aug 27, 2012 – Aug 31, 2012	$5.09	$5.12	$4.84	$4.87	265,198,972
Sep 3, 2012 – Sep 7, 2012	$4.85	$5.12	$4.85	$5.02	171,619,255
Sep 10, 2012 – Sep 14, 2012	$5.05	$5.39	$5.04	$5.28	246,427,582
Sep 17, 2012 – Sep 21, 2012	$5.30	$5.36	$5.07	$5.11	203,685,442
Sep 24, 2012 – Sep 28, 2012	$5.07	$5.07	$4.72	$4.96	292,410,626
Oct 1, 2012 – Oct 5, 2012	$5.00	$5.12	$4.14	$4.28	690,160,089
Oct 8, 2012 – Oct 12, 2012	$4.23	$4.31	$4.07	$4.19	358,408,091
Oct 15, 2012 – Oct 19, 2012	$4.20	$4.31	$4.14	$4.21	245,981,677
Oct 22, 2012 – Oct 26, 2012	$4.19	$4.28	$4.05	$4.09	210,450,865
Oct 29, 2012 – Nov 2, 2012	$4.12	$4.13	$3.97	$4.00	169,439,056
Nov 5, 2012 – Nov 9, 2012	$3.97	$4.21	$3.95	$3.95	230,089,842
Nov 12, 2012 – Nov 16, 2012	$3.97	$3.99	$3.59	$3.73	285,856,814
Nov 19, 2012 – Nov 23, 2012	$3.77	$3.89	$3.30	$3.61	613,031,515
Nov 26, 2012 – Nov 30, 2012	$3.60	$3.80	$3.55	$3.77	321,026,718
Dec 3, 2012 – Dec 7, 2012	$3.83	$4.13	$3.73	$4.05	382,969,418
Dec 10, 2012 – Dec 14, 2012	$4.06	$4.34	$4.02	$4.33	372,031,422
Dec 17, 2012 – Dec 21, 2012	$4.32	$4.35	$4.12	$4.21	300,368,875
Dec 24, 2012 – Dec 28, 2012	$4.19	$4.20	$4.00	$4.01	129,563,259
Dec 31, 2012 – Jan 4, 2013	$4.00	$4.61	$3.99	$4.44	315,102,236
Jan 7, 2013 – Jan 11, 2013	$4.46	$4.91	$4.35	$4.74	356,447,648
Jan 14, 2013 – Jan 18, 2013	$4.83	$5.12	$4.80	$5.02	441,535,131
Jan 21, 2013 – Jan 25, 2013	$5.05	$5.12	$4.94	$4.98	177,152,662
Jan 28, 2013 – Feb 1, 2013	$4.99	$5.04	$4.74	$4.83	230,220,642
Feb 4, 2013 – Feb 8, 2013	$4.78	$5.00	$4.70	$4.95	207,406,601
Feb 11, 2013 – Feb 15, 2013	$4.95	$5.05	$4.89	$4.93	147,797,579
Feb 18, 2013 – Feb 22, 2013	$4.94	$5.82	$4.86	$5.63	454,298,804
Feb 25, 2013 – Mar 1, 2013	$5.64	$5.97	$5.58	$5.91	346,727,140
Mar 4, 2013 – Mar 8, 2013	$5.89	$6.26	$5.81	$6.16	239,234,530
Mar 11, 2013 – Mar 15, 2013	$6.14	$6.55	$6.13	$6.55	225,270,766
Mar 18, 2013 – Mar 22, 2013	$6.57	$6.96	$6.55	$6.80	381,088,910
Mar 25, 2013 – Mar 28, 2013	$6.81	$7.06	$6.76	$7.04	231,780,759
Apr 1, 2013 – Apr 5, 2013	$7.01	$7.10	$6.43	$6.49	315,642,167
Apr 8, 2013 – Apr 12, 2013	$6.51	$6.63	$6.08	$6.17	253,111,313
Apr 15, 2013 – Apr 19, 2013	$6.13	$6.24	$5.63	$5.77	203,985,794
Apr 22, 2013 – Apr 26, 2013	$5.81	$6.01	$5.70	$5.90	260,592,607
Apr 29, 2013 – May 3, 2013	$5.92	$6.18	$5.88	$6.09	146,267,189
May 6, 2013 – May 10, 2013	$6.10	$6.40	$6.03	$6.36	136,735,172
May 13, 2013 – May 17, 2013	$6.33	$6.41	$6.13	$6.28	175,978,775
May 20, 2013 – May 24, 2013	$6.27	$7.37	$6.21	$7.15	383,936,977
May 27, 2013 – May 31, 2013	$7.20	$7.52	$7.15	$7.21	194,247,889
Jun 3, 2013 – Jun 7, 2013	$7.22	$7.44	$7.00	$7.32	179,493,608
Jun 10, 2013 – Jun 14, 2013	$7.32	$7.57	$7.15	$7.35	159,243,135
Jun 17, 2013 – Jun 21, 2013	$7.39	$7.68	$7.16	$7.17	183,881,753
Jun 24, 2013 – Jun 28, 2013	$7.11	$7.40	$6.89	$7.36	168,047,171
Jul 1, 2013 – Jul 5, 2013	$7.41	$7.65	$7.35	$7.60	89,325,011
Jul 8, 2013 – Jul 12, 2013	$7.63	$7.93	$7.46	$7.78	188,550,874
Jul 15, 2013 – Jul 19, 2013	$7.82	$7.87	$7.44	$7.46	157,041,135
Jul 22, 2013 – Jul 26, 2013	$7.50	$7.80	$7.47	$7.72	121,339,449
Jul 29, 2013 – Aug 2, 2013	$7.71	$8.25	$7.59	$8.02	175,956,976
Aug 5, 2013 – Aug 9, 2013	$7.94	$8.06	$7.79	$7.95	107,153,284
Aug 12, 2013 – Aug 16, 2013	$7.92	$8.19	$7.67	$7.84	148,160,029
Aug 19, 2013 – Aug 23, 2013	$7.81	$7.88	$6.48	$6.65	303,798,049
Aug 26, 2013 – Aug 30, 2013	$6.64	$6.74	$6.51	$6.63	167,046,803
Sep 2, 2013 – Sep 6, 2013	$6.68	$6.74	$6.54	$6.66	125,552,975
Sep 9, 2013 – Sep 13, 2013	$6.67	$6.71	$6.49	$6.60	158,431,477
Sep 16, 2013 – Sep 20, 2013	$6.66	$6.68	$6.34	$6.34	194,902,984
Sep 23, 2013 – Sep 27, 2013	$6.34	$6.45	$6.26	$6.33	142,781,864
Sep 30, 2013 – Oct 4, 2013	$6.26	$6.46	$6.22	$6.35	138,704,420
Oct 7, 2013 – Oct 11, 2013	$6.28	$7.03	$6.05	$6.81	307,965,995
Oct 14, 2013 – Oct 18, 2013	$6.76	$7.06	$6.69	$7.02	145,393,657
Oct 21, 2013 – Oct 25, 2013	$7.03	$7.29	$7.01	$7.17	115,220,971
Oct 28, 2013 – Nov 1, 2013	$7.17	$7.82	$7.07	$7.75	183,328,171
Nov 4, 2013 – Nov 8, 2013	$7.75	$7.85	$7.52	$7.75	155,903,803
Nov 11, 2013 – Nov 15, 2013	$7.74	$7.95	$7.42	$7.53	169,914,688
Nov 18, 2013 – Nov 22, 2013	$7.57	$7.59	$7.40	$7.55	141,664,130
Nov 25, 2013 – Nov 29, 2013	$7.57	$8.27	$7.50	$8.17	228,475,336
Dec 2, 2013 – Dec 6, 2013	$8.14	$8.58	$8.08	$8.28	232,534,724
Dec 9, 2013 – Dec 13, 2013	$8.30	$8.32	$7.90	$8.04	156,730,873
Dec 16, 2013 – Dec 20, 2013	$8.03	$8.48	$8.01	$8.35	183,057,545
Dec 23, 2013 – Dec 27, 2013	$8.41	$8.62	$8.34	$8.47	63,971,844
Dec 30, 2013 – Jan 3, 2014	$8.48	$8.56	$8.25	$8.51	94,614,435
Jan 6, 2014 – Jan 10, 2014	$8.50	$8.58	$8.19	$8.32	158,832,903
Jan 13, 2014 – Jan 17, 2014	$8.33	$9.03	$8.32	$8.95	196,120,910
Jan 20, 2014 – Jan 24, 2014	$8.95	$9.05	$8.53	$8.56	108,439,472
Jan 27, 2014 – Jan 31, 2014	$8.57	$8.84	$8.53	$8.71	141,539,055
Feb 3, 2014 – Feb 7, 2014	$8.73	$8.80	$8.38	$8.73	107,338,032
Feb 10, 2014 – Feb 14, 2014	$8.72	$9.05	$8.60	$9.02	99,440,998
Feb 17, 2014 – Feb 21, 2014	$9.01	$9.23	$8.74	$8.95	182,053,653
Feb 24, 2014 – Feb 28, 2014	$8.91	$9.12	$8.85	$8.98	125,296,443
Mar 3, 2014 – Mar 7, 2014	$8.79	$9.16	$8.66	$9.12	107,282,540
Mar 10, 2014 – Mar 14, 2014	$9.07	$9.13	$8.68	$8.78	95,206,553
Mar 17, 2014 – Mar 21, 2014	$8.83	$9.78	$8.82	$9.65	213,567,356
Mar 24, 2014 – Mar 28, 2014	$9.67	$10.00	$9.54	$9.67	156,988,507
Mar 31, 2014 – Apr 4, 2014	$9.75	$10.16	$9.74	$9.85	151,050,595
Apr 7, 2014 – Apr 11, 2014	$9.93	$10.23	$9.64	$9.80	182,198,545
Apr 14, 2014 – Apr 17, 2014	$9.84	$10.05	$9.49	$9.64	131,652,737
Apr 21, 2014 – Apr 25, 2014	$9.67	$9.79	$9.49	$9.53	128,513,124
Apr 28, 2014 – May 2, 2014	$9.55	$10.05	$9.51	$9.81	109,234,173
May 5, 2014 – May 9, 2014	$9.75	$9.90	$9.61	$9.77	76,702,926
May 12, 2014 – May 16, 2014	$9.78	$10.06	$9.72	$9.82	77,879,454
May 19, 2014 – May 23, 2014	$9.83	$10.29	$9.42	$10.18	225,452,432
May 26, 2014 – May 30, 2014	$10.11	$10.21	$9.90	$10.11	116,127,314
Jun 2, 2014 – Jun 6, 2014	$10.07	$10.26	$9.98	$10.22	79,622,337
Jun 9, 2014 – Jun 13, 2014	$10.22	$10.68	$10.05	$10.66	114,375,183
Jun 16, 2014 – Jun 20, 2014	$10.63	$10.64	$10.38	$10.38	88,674,539
Jun 23, 2014 – Jun 27, 2014	$10.43	$10.49	$10.15	$10.29	96,690,481
Jun 30, 2014 – Jul 3, 2014	$10.28	$10.44	$10.20	$10.31	65,043,777
Jul 7, 2014 – Jul 11, 2014	$10.29	$10.37	$10.08	$10.30	76,760,839
Jul 14, 2014 – Jul 18, 2014	$10.37	$10.65	$10.31	$10.56	136,119,933
Jul 21, 2014 – Jul 25, 2014	$10.55	$10.79	$10.43	$10.75	83,000,867
Jul 28, 2014 – Aug 1, 2014	$10.74	$10.98	$10.46	$10.67	112,973,389
Aug 4, 2014 – Aug 8, 2014	$10.70	$10.75	$10.45	$10.67	66,761,997
Aug 11, 2014 – Aug 15, 2014	$10.75	$10.84	$10.57	$10.64	85,751,164
Aug 18, 2014 – Aug 22, 2014	$10.77	$11.34	$10.58	$11.17	200,485,053
Aug 25, 2014 – Aug 29, 2014	$11.22	$11.59	$11.16	$11.53	105,203,193
Sep 1, 2014 – Sep 5, 2014	$11.53	$11.60	$11.27	$11.40	74,803,702
Sep 8, 2014 – Sep 12, 2014	$11.35	$11.41	$11.12	$11.14	90,692,011
Sep 15, 2014 – Sep 19, 2014	$11.13	$11.39	$10.97	$11.21	95,233,197
Sep 22, 2014 – Sep 26, 2014	$11.33	$11.33	$10.67	$10.77	104,447,465
Sep 29, 2014 – Oct 3, 2014	$10.68	$10.86	$10.34	$10.72	114,714,071
Oct 6, 2014 – Oct 10, 2014	$11.30	$11.43	$10.20	$10.20	273,011,226
Oct 13, 2014 – Oct 17, 2014	$10.12	$10.50	$9.63	$10.41	202,347,505
Oct 20, 2014 – Oct 24, 2014	$10.06	$10.79	$10.05	$10.64	137,312,977
Oct 27, 2014 – Oct 31, 2014	$10.65	$10.97	$10.60	$10.93	155,782,253
Nov 3, 2014 – Nov 7, 2014	$10.98	$11.09	$10.90	$11.08	101,599,179
Nov 10, 2014 – Nov 14, 2014	$11.12	$11.29	$11.03	$11.25	81,562,081
Nov 17, 2014 – Nov 21, 2014	$11.19	$11.51	$11.19	$11.35	88,779,355
Nov 24, 2014 – Nov 28, 2014	$11.44	$12.06	$11.35	$11.90	139,795,952
Dec 1, 2014 – Dec 5, 2014	$11.73	$12.08	$11.60	$12.05	112,943,002
Dec 8, 2014 – Dec 12, 2014	$11.85	$11.90	$11.40	$11.63	136,623,530
Dec 15, 2014 – Dec 19, 2014	$11.64	$12.31	$11.35	$12.20	146,352,186
Dec 22, 2014 – Dec 26, 2014	$12.23	$12.52	$12.09	$12.45	68,053,031
Dec 29, 2014 – Jan 2, 2015	$12.41	$12.51	$12.11	$12.31	66,461,645
Jan 5, 2015 – Jan 9, 2015	$12.17	$12.57	$11.90	$12.44	116,404,326
Jan 12, 2015 – Jan 16, 2015	$12.44	$12.48	$11.49	$11.73	126,897,517
Jan 19, 2015 – Jan 23, 2015	$11.76	$12.31	$11.66	$12.26	82,500,793
Jan 26, 2015 – Jan 30, 2015	$12.15	$12.15	$11.03	$11.05	147,036,568
Feb 2, 2015 – Feb 6, 2015	$11.09	$11.82	$10.84	$11.61	121,647,948
Feb 9, 2015 – Feb 13, 2015	$11.57	$11.88	$11.41	$11.79	87,039,554
Feb 16, 2015 – Feb 20, 2015	$11.79	$11.89	$11.57	$11.74	64,006,855
Feb 23, 2015 – Feb 27, 2015	$11.77	$11.84	$10.30	$10.66	333,176,252
Mar 2, 2015 – Mar 6, 2015	$10.66	$10.74	$10.13	$10.15	177,693,913
Mar 9, 2015 – Mar 13, 2015	$10.15	$10.21	$9.68	$9.97	188,567,609
Mar 16, 2015 – Mar 20, 2015	$9.96	$10.32	$9.88	$10.23	162,327,477
Mar 23, 2015 – Mar 27, 2015	$10.23	$10.37	$9.54	$9.68	150,832,596
Mar 30, 2015 – Apr 2, 2015	$9.80	$9.83	$9.54	$9.65	107,668,991
Apr 6, 2015 – Apr 10, 2015	$9.55	$9.90	$9.53	$9.87	115,395,811
Apr 13, 2015 – Apr 17, 2015	$9.87	$10.22	$9.80	$10.00	133,119,929
Apr 20, 2015 – Apr 24, 2015	$10.03	$10.37	$10.03	$10.22	99,893,070
Apr 27, 2015 – May 1, 2015	$10.26	$10.43	$10.06	$10.39	105,911,136
May 4, 2015 – May 8, 2015	$10.39	$10.42	$9.91	$10.27	82,775,382
May 11, 2015 – May 15, 2015	$10.26	$10.39	$10.11	$10.33	90,487,447
May 18, 2015 – May 22, 2015	$10.29	$10.94	$10.07	$10.68	155,202,465
May 25, 2015 – May 29, 2015	$10.59	$10.64	$10.21	$10.26	110,418,629
Jun 1, 2015 – Jun 5, 2015	$10.27	$10.54	$10.09	$10.12	120,416,370
Jun 8, 2015 – Jun 12, 2015	$10.13	$10.24	$9.95	$10.01	84,717,105
Jun 15, 2015 – Jun 19, 2015	$9.97	$10.06	$9.73	$9.83	146,310,568
Jun 22, 2015 – Jun 26, 2015	$9.88	$9.89	$9.35	$9.43	139,665,593
Jun 29, 2015 – Jul 2, 2015	$9.37	$9.58	$9.12	$9.48	153,946,664
Jul 6, 2015 – Jul 10, 2015	$9.39	$9.61	$9.18	$9.47	148,601,749
Jul 13, 2015 – Jul 17, 2015	$9.56	$9.57	$9.25	$9.38	110,902,189
Jul 20, 2015 – Jul 24, 2015	$9.39	$9.72	$9.30	$9.52	175,637,906
Jul 27, 2015 – Jul 31, 2015	$9.42	$9.52	$9.27	$9.43	100,322,899
Aug 3, 2015 – Aug 7, 2015	$9.45	$9.51	$9.08	$9.09	122,356,553
Aug 10, 2015 – Aug 14, 2015	$9.11	$9.36	$8.77	$8.87	106,599,922
Aug 17, 2015 – Aug 21, 2015	$8.81	$9.09	$8.32	$8.49	196,483,359
Aug 24, 2015 – Aug 28, 2015	$7.91	$8.69	$7.68	$8.66	251,700,491
Aug 31, 2015 – Sep 4, 2015	$8.59	$8.87	$8.39	$8.39	153,873,999
Sep 7, 2015 – Sep 11, 2015	$8.53	$8.71	$8.35	$8.44	96,395,192
Sep 14, 2015 – Sep 18, 2015	$8.45	$8.88	$8.22	$8.25	237,330,680
Sep 21, 2015 – Sep 25, 2015	$8.14	$8.30	$7.70	$7.78	188,619,136
Sep 28, 2015 – Oct 2, 2015	$7.61	$8.11	$7.56	$8.11	174,943,835
Oct 5, 2015 – Oct 9, 2015	$8.19	$9.26	$8.16	$9.11	215,785,211
Oct 12, 2015 – Oct 16, 2015	$9.08	$9.20	$8.87	$8.97	109,623,707
Oct 19, 2015 – Oct 23, 2015	$8.89	$9.09	$8.77	$9.03	99,636,977
Oct 26, 2015 – Oct 30, 2015	$9.00	$9.02	$8.31	$8.38	153,964,060
Nov 2, 2015 – Nov 6, 2015	$8.54	$9.93	$8.50	$9.59	164,472,100
Nov 9, 2015 – Nov 13, 2015	$9.76	$9.82	$8.92	$8.98	83,050,700
Nov 16, 2015 – Nov 20, 2015	$9.00	$9.65	$8.98	$9.63	75,772,200
Nov 23, 2015 – Nov 27, 2015	$9.80	$10.15	$8.39	$8.63	132,547,300
Nov 30, 2015 – Dec 4, 2015	$8.61	$8.74	$8.12	$8.44	168,092,200
Dec 7, 2015 – Dec 11, 2015	$8.44	$8.62	$8.22	$8.44	101,904,800
Dec 14, 2015 – Dec 18, 2015	$8.51	$8.62	$7.92	$7.96	120,610,800
Dec 21, 2015 – Dec 24, 2015	$8.02	$8.22	$7.82	$8.11	54,594,700
Dec 28, 2015 – Dec 31, 2015	$8.09	$8.29	$8.01	$8.19	36,492,000
Jan 4, 2016 – Jan 8, 2016	$8.01	$8.15	$7.30	$7.32	87,971,600
Jan 11, 2016 – Jan 15, 2016	$7.37	$7.56	$6.91	$6.99	116,770,500
Jan 18, 2016 – Jan 22, 2016	$7.10	$7.11	$6.39	$6.78	97,469,900
Jan 25, 2016 – Jan 29, 2016	$6.77	$6.84	$6.50	$6.72	95,167,100
Feb 1, 2016 – Feb 5, 2016	$6.67	$7.00	$6.45	$6.85	87,350,100
Feb 8, 2016 – Feb 12, 2016	$6.75	$6.78	$6.16	$6.52	73,058,300
Feb 15, 2016 – Feb 19, 2016	$6.61	$7.38	$6.54	$7.14	56,749,400
Feb 22, 2016 – Feb 26, 2016	$7.22	$7.60	$6.88	$7.36	103,986,400
Feb 29, 2016 – Mar 4, 2016	$7.36	$7.83	$7.33	$7.73	80,534,600
Mar 7, 2016 – Mar 11, 2016	$7.69	$8.18	$7.66	$8.18	66,360,300
Mar 14, 2016 – Mar 18, 2016	$8.13	$8.57	$7.83	$8.52	90,182,200
Mar 21, 2016 – Mar 24, 2016	$8.49	$8.60	$8.20	$8.44	49,497,100
Mar 28, 2016 – Apr 1, 2016	$8.43	$8.67	$8.34	$8.57	57,803,700
Apr 4, 2016 – Apr 8, 2016	$8.56	$8.60	$8.32	$8.43	62,234,300
Apr 11, 2016 – Apr 15, 2016	$8.46	$8.91	$8.24	$8.76	87,021,400
Apr 18, 2016 – Apr 22, 2016	$8.73	$9.06	$8.71	$8.82	73,572,400
Apr 25, 2016 – Apr 29, 2016	$8.78	$8.95	$8.48	$8.58	61,733,200
May 2, 2016 – May 6, 2016	$8.57	$8.62	$7.95	$8.11	54,688,800
May 9, 2016 – May 13, 2016	$8.10	$8.25	$7.96	$8.04	58,406,600
May 16, 2016 – May 20, 2016	$8.06	$8.25	$7.91	$8.15	43,921,800
May 23, 2016 – May 27, 2016	$8.15	$9.31	$8.13	$9.21	82,268,900
May 30, 2016 – Jun 3, 2016	$9.18	$9.55	$9.14	$9.40	61,781,000
Jun 6, 2016 – Jun 10, 2016	$9.39	$9.72	$9.36	$9.44	47,086,800
Jun 13, 2016 – Jun 17, 2016	$9.37	$9.38	$8.97	$9.26	58,057,100
Jun 20, 2016 – Jun 24, 2016	$9.37	$9.44	$8.58	$8.65	77,064,600
Jun 27, 2016 – Jul 1, 2016	$8.55	$9.01	$8.10	$8.99	69,948,100
Jul 4, 2016 – Jul 8, 2016	$8.91	$9.29	$8.50	$9.23	43,511,900
Jul 11, 2016 – Jul 15, 2016	$9.30	$9.84	$9.20	$9.78	56,089,000
Jul 18, 2016 – Jul 22, 2016	$9.78	$10.06	$9.78	$9.96	64,055,200
Jul 25, 2016 – Jul 29, 2016	$9.95	$10.07	$9.73	$9.89	65,854,500
Aug 1, 2016 – Aug 5, 2016	$9.92	$10.15	$9.78	$10.08	59,716,900
Aug 8, 2016 – Aug 12, 2016	$10.09	$10.15	$9.98	$10.08	54,032,600
Aug 15, 2016 – Aug 19, 2016	$10.10	$10.31	$10.10	$10.18	51,044,700
Aug 22, 2016 – Aug 26, 2016	$10.14	$10.40	$9.56	$10.16	98,646,500
Aug 29, 2016 – Sep 2, 2016	$10.17	$10.38	$10.03	$10.23	49,028,300
Sep 5, 2016 – Sep 9, 2016	$10.26	$10.41	$9.93	$9.93	41,329,400
Sep 12, 2016 – Sep 16, 2016	$9.86	$10.54	$9.81	$10.35	69,758,100
Sep 19, 2016 – Sep 23, 2016	$10.38	$10.82	$10.34	$10.75	47,978,100
Sep 26, 2016 – Sep 30, 2016	$10.68	$11.20	$10.63	$11.06	47,540,000
Oct 3, 2016 – Oct 7, 2016	$11.01	$11.21	$10.87	$11.10	39,420,800
Oct 10, 2016 – Oct 14, 2016	$11.17	$11.31	$10.31	$10.31	65,971,300
Oct 17, 2016 – Oct 21, 2016	$10.33	$10.37	$9.81	$9.83	66,173,100
Oct 24, 2016 – Oct 28, 2016	$9.87	$10.11	$9.85	$10.03	67,515,200
Oct 31, 2016 – Nov 4, 2016	$10.06	$10.63	$9.99	$10.48	86,402,100
Nov 7, 2016 – Nov 11, 2016	$10.61	$11.32	$10.59	$11.27	64,778,600
Nov 14, 2016 – Nov 18, 2016	$11.29	$11.53	$11.19	$11.30	59,473,200
Nov 21, 2016 – Nov 25, 2016	$11.35	$11.53	$10.53	$10.81	62,536,600
Nov 28, 2016 – Dec 2, 2016	$10.72	$11.06	$10.68	$10.77	59,686,800
Dec 5, 2016 – Dec 9, 2016	$10.87	$11.57	$10.87	$11.24	49,551,600
Dec 12, 2016 – Dec 16, 2016	$11.07	$11.46	$10.81	$10.81	64,210,600
Dec 19, 2016 – Dec 23, 2016	$10.79	$11.03	$10.71	$10.84	44,523,100
Dec 26, 2016 – Dec 30, 2016	$10.87	$11.00	$10.61	$10.66	23,675,300
Jan 2, 2017 – Jan 6, 2017	$10.74	$10.92	$10.50	$10.77	42,345,300
Jan 9, 2017 – Jan 13, 2017	$10.76	$10.84	$10.34	$10.61	64,649,800
Jan 16, 2017 – Jan 20, 2017	$10.54	$10.79	$10.41	$10.58	55,410,000
Jan 23, 2017 – Jan 27, 2017	$10.56	$11.02	$10.35	$10.63	73,184,100
Jan 30, 2017 – Feb 3, 2017	$10.65	$11.00	$10.46	$10.97	65,822,200
Feb 6, 2017 – Feb 10, 2017	$10.90	$11.33	$10.84	$11.29	51,225,800
Feb 13, 2017 – Feb 17, 2017	$11.31	$11.79	$11.28	$11.46	77,603,200
Feb 20, 2017 – Feb 24, 2017	$11.44	$12.78	$11.44	$12.68	90,907,200
Feb 27, 2017 – Mar 3, 2017	$12.68	$12.79	$12.30	$12.46	62,441,000
Mar 6, 2017 – Mar 10, 2017	$12.62	$12.74	$12.34	$12.59	45,782,900
Mar 13, 2017 – Mar 17, 2017	$12.60	$12.82	$12.51	$12.71	50,145,600
Mar 20, 2017 – Mar 24, 2017	$12.72	$12.80	$12.38	$12.47	46,545,400
Mar 27, 2017 – Mar 31, 2017	$12.37	$13.00	$12.33	$12.94	49,963,800
Apr 3, 2017 – Apr 7, 2017	$12.98	$12.99	$12.51	$12.57	49,463,600
Apr 10, 2017 – Apr 13, 2017	$12.59	$13.30	$12.51	$13.17	53,312,900
Apr 17, 2017 – Apr 21, 2017	$13.15	$13.47	$13.08	$13.24	47,481,600
Apr 24, 2017 – Apr 28, 2017	$13.40	$13.63	$13.29	$13.62	43,581,700
May 1, 2017 – May 5, 2017	$13.64	$13.77	$13.53	$13.69	45,584,200
May 8, 2017 – May 12, 2017	$13.69	$14.06	$13.67	$13.97	38,629,800
May 15, 2017 – May 19, 2017	$14.00	$14.11	$13.50	$13.75	47,954,300
May 22, 2017 – May 26, 2017	$13.81	$14.17	$13.18	$13.37	66,156,800
May 29, 2017 – Jun 2, 2017	$13.34	$13.87	$13.33	$13.74	46,260,800
Jun 5, 2017 – Jun 9, 2017	$13.71	$13.72	$12.74	$12.88	71,226,500
Jun 12, 2017 – Jun 16, 2017	$12.84	$13.08	$12.50	$12.65	53,707,400
Jun 19, 2017 – Jun 23, 2017	$12.70	$13.10	$12.68	$12.98	66,410,000
Jun 26, 2017 – Jun 30, 2017	$13.05	$13.31	$12.71	$12.75	46,593,900
Jul 3, 2017 – Jul 7, 2017	$12.83	$12.94	$12.47	$12.65	38,532,300
Jul 10, 2017 – Jul 14, 2017	$12.78	$13.48	$12.72	$13.43	49,578,500
Jul 17, 2017 – Jul 21, 2017	$13.43	$14.03	$13.31	$13.96	45,721,900
Jul 24, 2017 – Jul 28, 2017	$13.94	$14.28	$13.72	$13.98	46,069,400
Jul 31, 2017 – Aug 4, 2017	$14.00	$14.28	$13.76	$14.12	54,199,400
Aug 7, 2017 – Aug 11, 2017	$14.12	$14.20	$13.75	$13.78	48,490,500
Aug 14, 2017 – Aug 18, 2017	$13.91	$14.00	$13.39	$13.50	47,415,000
Aug 21, 2017 – Aug 25, 2017	$13.48	$14.42	$13.42	$14.08	71,386,400
Aug 28, 2017 – Sep 1, 2017	$14.11	$14.22	$13.83	$14.12	48,542,700
Sep 4, 2017 – Sep 8, 2017	$14.06	$14.20	$13.91	$13.94	35,941,000
Sep 11, 2017 – Sep 15, 2017	$14.04	$14.35	$14.02	$14.30	45,188,000
Sep 18, 2017 – Sep 22, 2017	$14.33	$14.65	$14.21	$14.64	33,267,500
Sep 25, 2017 – Sep 29, 2017	$14.57	$14.78	$14.45	$14.66	51,726,400
Oct 2, 2017 – Oct 6, 2017	$14.64	$15.13	$14.64	$15.11	43,783,600
Oct 9, 2017 – Oct 13, 2017	$15.15	$16.15	$14.87	$15.94	56,794,700
Oct 16, 2017 – Oct 20, 2017	$15.98	$16.27	$15.76	$16.17	43,262,200
Oct 23, 2017 – Oct 27, 2017	$16.26	$16.38	$15.65	$15.79	67,712,700
Oct 30, 2017 – Nov 3, 2017	$15.76	$15.94	$15.47	$15.76	48,479,900
Nov 6, 2017 – Nov 10, 2017	$15.76	$15.81	$15.52	$15.59	37,737,700
Nov 13, 2017 – Nov 17, 2017	$15.59	$16.06	$15.41	$15.97	49,407,300
Nov 20, 2017 – Nov 24, 2017	$16.01	$16.65	$15.12	$15.60	67,507,300
Nov 27, 2017 – Dec 1, 2017	$15.54	$16.13	$15.39	$15.72	61,673,000
Dec 4, 2017 – Dec 8, 2017	$15.76	$15.96	$15.32	$15.47	54,489,700
Dec 11, 2017 – Dec 15, 2017	$15.40	$15.68	$15.27	$15.46	51,246,100
Dec 18, 2017 – Dec 22, 2017	$15.52	$15.98	$15.51	$15.71	42,118,500
Dec 25, 2017 – Dec 29, 2017	$15.62	$15.75	$15.53	$15.53	21,038,600
Jan 1, 2018 – Jan 5, 2018	$15.65	$16.09	$15.52	$16.07	26,819,600
Jan 8, 2018 – Jan 12, 2018	$16.10	$16.98	$15.96	$16.94	39,250,000
Jan 15, 2018 – Jan 19, 2018	$17.04	$17.58	$16.75	$17.52	44,291,800
Jan 22, 2018 – Jan 26, 2018	$17.50	$17.74	$17.22	$17.67	39,159,500
Jan 29, 2018 – Feb 2, 2018	$17.81	$17.81	$16.61	$16.61	45,195,300
Feb 5, 2018 – Feb 9, 2018	$16.50	$16.67	$14.27	$14.86	75,560,100
Feb 12, 2018 – Feb 16, 2018	$15.00	$16.05	$14.88	$15.82	50,524,900
Feb 19, 2018 – Feb 23, 2018	$15.72	$17.16	$15.65	$16.36	48,637,100
Feb 26, 2018 – Mar 2, 2018	$16.67	$17.66	$16.67	$17.42	72,080,500
Mar 5, 2018 – Mar 9, 2018	$17.34	$18.29	$17.25	$18.22	48,338,500
Mar 12, 2018 – Mar 16, 2018	$18.25	$18.25	$17.31	$17.48	76,260,800
Mar 19, 2018 – Mar 23, 2018	$17.43	$17.52	$16.23	$16.24	54,960,700
Mar 26, 2018 – Mar 29, 2018	$16.54	$16.68	$15.93	$16.30	46,633,400
Apr 2, 2018 – Apr 6, 2018	$16.24	$16.27	$15.31	$15.45	44,151,200
Apr 9, 2018 – Apr 13, 2018	$15.57	$16.44	$15.43	$16.18	43,577,400
Apr 16, 2018 – Apr 20, 2018	$16.33	$16.46	$15.93	$16.01	36,374,600
Apr 23, 2018 – Apr 27, 2018	$16.03	$16.10	$15.63	$16.06	33,855,100
Apr 30, 2018 – May 4, 2018	$16.10	$16.29	$15.58	$16.12	36,792,700
May 7, 2018 – May 11, 2018	$16.14	$16.98	$16.09	$16.88	30,007,200
May 14, 2018 – May 18, 2018	$16.96	$17.15	$16.20	$16.46	35,940,600
May 21, 2018 – May 25, 2018	$16.61	$16.61	$15.94	$16.29	40,910,100
May 28, 2018 – Jun 1, 2018	$16.16	$16.88	$15.64	$16.86	56,153,800
Jun 4, 2018 – Jun 8, 2018	$16.88	$17.66	$16.80	$17.63	48,651,900
Jun 11, 2018 – Jun 15, 2018	$17.60	$17.99	$17.53	$17.64	44,576,500
Jun 18, 2018 – Jun 22, 2018	$17.47	$17.87	$17.32	$17.80	44,968,800
Jun 25, 2018 – Jun 29, 2018	$17.67	$17.77	$16.71	$16.97	40,556,100
Jul 2, 2018 – Jul 6, 2018	$16.85	$17.36	$16.73	$17.21	22,008,800
Jul 9, 2018 – Jul 13, 2018	$17.30	$17.92	$17.21	$17.73	35,867,800
Jul 16, 2018 – Jul 20, 2018	$17.71	$17.75	$17.12	$17.15	27,328,600
Jul 23, 2018 – Jul 27, 2018	$17.10	$17.68	$16.94	$17.37	29,824,600
Jul 30, 2018 – Aug 3, 2018	$17.38	$17.56	$17.12	$17.45	25,052,500
Aug 6, 2018 – Aug 10, 2018	$17.41	$18.18	$17.41	$17.94	27,702,100
Aug 13, 2018 – Aug 17, 2018	$17.98	$18.41	$17.79	$18.35	29,671,700
Aug 20, 2018 – Aug 24, 2018	$18.35	$18.54	$17.71	$18.06	40,558,600
Aug 27, 2018 – Aug 31, 2018	$18.24	$18.90	$18.15	$18.43	41,983,000
Sep 3, 2018 – Sep 7, 2018	$18.34	$18.66	$18.24	$18.48	43,737,400
Sep 10, 2018 – Sep 14, 2018	$18.53	$18.91	$18.31	$18.83	44,579,300
Sep 17, 2018 – Sep 21, 2018	$18.83	$19.66	$18.77	$19.42	52,720,700
Sep 24, 2018 – Sep 28, 2018	$19.35	$19.72	$19.16	$19.38	43,428,300
Oct 1, 2018 – Oct 5, 2018	$19.40	$20.36	$18.96	$19.06	60,304,000
Oct 8, 2018 – Oct 12, 2018	$18.94	$19.06	$17.18	$17.80	65,665,700
Oct 15, 2018 – Oct 19, 2018	$17.76	$18.24	$17.70	$17.93	44,081,000
Oct 22, 2018 – Oct 26, 2018	$18.05	$18.37	$17.18	$17.39	55,073,000
Oct 29, 2018 – Nov 2, 2018	$17.66	$18.67	$17.07	$18.52	48,484,000
Nov 5, 2018 – Nov 9, 2018	$18.52	$19.34	$18.36	$18.80	36,383,400
Nov 12, 2018 – Nov 16, 2018	$18.63	$18.69	$17.61	$18.17	44,822,700
Nov 19, 2018 – Nov 23, 2018	$18.12	$18.18	$16.75	$16.93	32,916,900
Nov 26, 2018 – Nov 30, 2018	$17.18	$17.63	$16.86	$17.30	66,528,700
Dec 3, 2018 – Dec 7, 2018	$17.60	$18.18	$17.02	$17.24	65,666,700
Dec 10, 2018 – Dec 14, 2018	$17.14	$17.60	$16.62	$16.67	59,694,700
Dec 17, 2018 – Dec 21, 2018	$16.59	$16.87	$14.87	$14.88	79,182,800
Dec 24, 2018 – Dec 28, 2018	$14.69	$15.75	$14.56	$15.40	42,116,900
Dec 31, 2018 – Jan 4, 2019	$15.52	$15.82	$14.92	$15.69	40,657,100
Jan 7, 2019 – Jan 11, 2019	$15.71	$16.31	$15.71	$16.03	43,390,100
Jan 14, 2019 – Jan 18, 2019	$15.86	$16.50	$15.64	$16.47	49,221,200
Jan 21, 2019 – Jan 25, 2019	$16.37	$16.75	$16.04	$16.74	38,197,500
Jan 28, 2019 – Feb 1, 2019	$16.53	$16.88	$16.42	$16.86	39,553,900
Feb 4, 2019 – Feb 8, 2019	$16.87	$17.49	$16.78	$17.36	33,747,900
Feb 11, 2019 – Feb 15, 2019	$17.42	$17.83	$17.26	$17.63	42,411,800
Feb 18, 2019 – Feb 22, 2019	$17.60	$18.04	$17.56	$17.98	31,177,700
Feb 25, 2019 – Mar 1, 2019	$18.05	$18.24	$14.65	$14.84	116,634,600
Mar 4, 2019 – Mar 8, 2019	$14.85	$15.08	$13.98	$14.19	75,862,100
Mar 11, 2019 – Mar 15, 2019	$14.22	$15.25	$14.22	$15.23	97,206,600
Mar 18, 2019 – Mar 22, 2019	$15.21	$15.54	$14.76	$14.77	65,415,800
Mar 25, 2019 – Mar 29, 2019	$14.73	$14.88	$14.40	$14.84	68,250,000
Apr 1, 2019 – Apr 5, 2019	$15.07	$15.43	$14.92	$15.11	60,284,600
Apr 8, 2019 – Apr 12, 2019	$15.08	$15.47	$14.89	$15.44	53,156,100
Apr 15, 2019 – Apr 18, 2019	$15.45	$15.77	$15.28	$15.67	35,738,800
Apr 22, 2019 – Apr 26, 2019	$15.60	$15.64	$14.73	$14.82	50,732,100
Apr 29, 2019 – May 3, 2019	$14.76	$15.54	$14.76	$15.50	42,054,600
May 6, 2019 – May 10, 2019	$15.15	$15.36	$14.34	$14.60	46,052,100
May 13, 2019 – May 17, 2019	$14.17	$14.62	$13.79	$14.53	51,792,100
May 20, 2019 – May 24, 2019	$14.32	$15.45	$14.26	$15.30	70,305,500
May 27, 2019 – May 31, 2019	$15.26	$15.37	$14.02	$14.27	59,198,500
Jun 3, 2019 – Jun 7, 2019	$14.32	$15.26	$14.21	$15.05	44,674,100
Jun 10, 2019 – Jun 14, 2019	$15.15	$15.47	$15.14	$15.33	39,837,000
Jun 17, 2019 – Jun 21, 2019	$15.30	$16.09	$15.24	$15.94	50,533,300
Jun 24, 2019 – Jun 28, 2019	$15.94	$16.24	$15.84	$16.01	46,068,100
Jul 1, 2019 – Jul 5, 2019	$16.26	$16.46	$16.08	$16.29	25,541,500
Jul 8, 2019 – Jul 12, 2019	$16.17	$16.38	$15.76	$16.35	41,183,300
Jul 15, 2019 – Jul 19, 2019	$16.36	$16.65	$16.23	$16.47	33,839,400
Jul 22, 2019 – Jul 26, 2019	$16.55	$16.74	$16.29	$16.57	35,429,500
Jul 29, 2019 – Aug 2, 2019	$16.53	$16.63	$15.35	$15.51	46,321,600
Aug 5, 2019 – Aug 9, 2019	$15.37	$15.40	$14.48	$14.84	37,866,100
Aug 12, 2019 – Aug 16, 2019	$14.74	$15.24	$14.20	$14.69	57,066,600
Aug 19, 2019 – Aug 23, 2019	$14.98	$15.11	$13.17	$13.71	61,338,700
Aug 26, 2019 – Aug 30, 2019	$13.84	$14.25	$13.55	$14.08	55,281,400
Sep 2, 2019 – Sep 6, 2019	$13.91	$14.75	$13.84	$14.71	30,477,400
Sep 9, 2019 – Sep 13, 2019	$14.47	$14.91	$14.34	$14.82	69,511,600
Sep 16, 2019 – Sep 20, 2019	$14.41	$14.78	$14.33	$14.34	47,236,000
Sep 23, 2019 – Sep 27, 2019	$14.28	$14.56	$14.07	$14.39	65,576,300
Sep 30, 2019 – Oct 4, 2019	$14.44	$14.89	$12.78	$12.92	110,723,300
Oct 7, 2019 – Oct 11, 2019	$12.84	$13.22	$12.37	$12.61	86,813,000
Oct 14, 2019 – Oct 18, 2019	$12.68	$13.32	$12.65	$13.08	68,539,000
Oct 21, 2019 – Oct 25, 2019	$13.19	$13.55	$13.13	$13.46	49,567,200
Oct 28, 2019 – Nov 1, 2019	$13.56	$13.81	$13.32	$13.81	52,264,500
Nov 4, 2019 – Nov 8, 2019	$13.86	$16.83	$13.84	$15.16	137,758,500
Nov 11, 2019 – Nov 15, 2019	$15.16	$15.72	$14.95	$15.67	64,013,800
Nov 18, 2019 – Nov 22, 2019	$15.45	$15.71	$15.16	$15.48	63,188,600
Nov 25, 2019 – Nov 29, 2019	$15.49	$15.87	$15.30	$15.59	58,321,300
Dec 2, 2019 – Dec 6, 2019	$15.51	$16.03	$15.08	$15.92	68,690,000
Dec 9, 2019 – Dec 13, 2019	$15.91	$16.11	$15.62	$15.94	57,361,000
Dec 16, 2019 – Dec 20, 2019	$15.98	$16.21	$15.84	$16.10	51,969,100
Dec 23, 2019 – Dec 27, 2019	$16.10	$16.29	$15.98	$16.08	19,188,900
Dec 30, 2019 – Jan 3, 2020	$16.06	$16.31	$15.92	$16.08	23,356,600
Jan 6, 2020 – Jan 10, 2020	$16.18	$16.87	$16.06	$16.75	43,019,600
Jan 13, 2020 – Jan 17, 2020	$16.81	$17.22	$16.65	$17.21	54,451,600
Jan 20, 2020 – Jan 24, 2020	$17.17	$17.39	$16.86	$17.22	41,202,700
Jan 27, 2020 – Jan 31, 2020	$16.94	$17.16	$16.57	$16.70	47,442,100
Feb 3, 2020 – Feb 7, 2020	$16.76	$17.18	$16.64	$17.02	40,291,800
Feb 10, 2020 – Feb 14, 2020	$17.78	$17.91	$17.11	$17.52	53,468,700
Feb 17, 2020 – Feb 21, 2020	$17.29	$17.87	$17.23	$17.78	59,194,700
Feb 24, 2020 – Feb 28, 2020	$17.45	$18.74	$15.80	$16.28	132,972,900
Mar 2, 2020 – Mar 6, 2020	$16.37	$17.14	$15.99	$16.77	83,171,000
Mar 9, 2020 – Mar 13, 2020	$15.63	$16.07	$12.93	$13.58	68,022,000
Mar 16, 2020 – Mar 20, 2020	$12.43	$12.43	$9.91	$11.03	78,923,100
Mar 23, 2020 – Mar 27, 2020	$10.89	$14.40	$10.25	$13.33	75,351,300
Mar 30, 2020 – Apr 3, 2020	$13.38	$14.30	$11.23	$11.45	75,229,700
Apr 6, 2020 – Apr 9, 2020	$12.03	$13.04	$11.80	$12.63	80,546,500
Apr 13, 2020 – Apr 17, 2020	$12.61	$12.77	$11.50	$12.27	66,712,300
Apr 20, 2020 – Apr 24, 2020	$12.03	$12.25	$11.38	$11.86	64,263,200
Apr 27, 2020 – May 1, 2020	$11.95	$13.16	$11.56	$11.63	66,913,400
May 4, 2020 – May 8, 2020	$11.57	$12.44	$11.39	$12.38	50,623,700
May 11, 2020 – May 15, 2020	$12.19	$12.32	$10.59	$11.75	60,086,200
May 18, 2020 – May 22, 2020	$12.14	$13.87	$12.11	$13.44	71,310,000
May 25, 2020 – May 29, 2020	$13.76	$13.82	$11.75	$11.97	103,191,600
Jun 1, 2020 – Jun 5, 2020	$11.90	$13.95	$11.82	$13.76	107,566,600
Jun 8, 2020 – Jun 12, 2020	$13.95	$14.49	$12.41	$13.00	95,099,600
Jun 15, 2020 – Jun 19, 2020	$12.64	$14.06	$12.51	$13.40	83,099,700
Jun 22, 2020 – Jun 26, 2020	$13.31	$13.85	$12.76	$13.26	84,821,400
Jun 29, 2020 – Jul 2, 2020	$13.33	$14.05	$13.16	$13.63	46,492,100
Jul 6, 2020 – Jul 10, 2020	$13.85	$14.07	$12.79	$13.56	66,038,500
Jul 13, 2020 – Jul 17, 2020	$13.71	$14.66	$13.52	$14.01	62,829,700
Jul 20, 2020 – Jul 24, 2020	$13.90	$14.39	$13.79	$13.97	42,193,900
Jul 27, 2020 – Jul 31, 2020	$14.04	$14.27	$13.30	$14.03	65,201,300
Aug 3, 2020 – Aug 7, 2020	$14.04	$14.74	$13.87	$14.74	41,308,700
Aug 10, 2020 – Aug 14, 2020	$14.77	$15.51	$14.40	$14.51	48,948,900
Aug 17, 2020 – Aug 21, 2020	$14.56	$14.76	$14.22	$14.55	40,732,200
Aug 24, 2020 – Aug 28, 2020	$14.70	$16.11	$14.61	$15.85	60,747,300
Aug 31, 2020 – Sep 4, 2020	$15.81	$16.10	$15.10	$15.35	64,615,800
Sep 7, 2020 – Sep 11, 2020	$15.20	$16.10	$15.09	$15.54	48,320,400
Sep 14, 2020 – Sep 18, 2020	$15.71	$15.92	$15.21	$15.27	61,275,900
Sep 21, 2020 – Sep 25, 2020	$14.92	$15.27	$14.37	$14.74	46,072,800
Sep 28, 2020 – Oct 2, 2020	$14.99	$15.57	$14.91	$15.38	50,734,200
Oct 5, 2020 – Oct 9, 2020	$15.57	$15.86	$15.27	$15.61	49,689,700
Oct 12, 2020 – Oct 16, 2020	$15.77	$16.09	$15.40	$15.79	36,083,300
Oct 19, 2020 – Oct 23, 2020	$15.85	$15.93	$15.29	$15.40	29,351,800
Oct 26, 2020 – Oct 30, 2020	$15.21	$15.31	$13.90	$14.47	49,135,400
Nov 2, 2020 – Nov 6, 2020	$14.65	$15.58	$14.52	$15.51	37,793,800
Nov 9, 2020 – Nov 13, 2020	$16.05	$16.60	$15.06	$15.80	50,314,500
Nov 16, 2020 – Nov 20, 2020	$16.02	$16.88	$15.90	$16.48	45,559,400
Nov 23, 2020 – Nov 27, 2020	$16.68	$18.81	$16.58	$17.94	51,873,500
Nov 30, 2020 – Dec 4, 2020	$17.80	$19.24	$17.56	$19.16	52,519,900
Dec 7, 2020 – Dec 11, 2020	$18.99	$19.33	$18.56	$18.77	44,984,300
Dec 14, 2020 – Dec 18, 2020	$18.78	$19.93	$18.78	$19.87	53,509,000
Dec 21, 2020 – Dec 24, 2020	$19.46	$19.87	$19.27	$19.71	24,388,700
Dec 28, 2020 – Dec 31, 2020	$19.75	$20.06	$19.47	$19.98	25,348,600
Jan 4, 2021 – Jan 8, 2021	$20.06	$21.07	$19.37	$20.74	41,172,400
Jan 11, 2021 – Jan 15, 2021	$20.71	$21.24	$20.30	$20.45	39,439,400
Jan 18, 2021 – Jan 22, 2021	$20.52	$20.67	$20.28	$20.53	26,909,200
Jan 25, 2021 – Jan 29, 2021	$20.49	$20.60	$19.55	$19.77	58,409,800
Feb 1, 2021 – Feb 5, 2021	$19.89	$21.59	$19.58	$21.24	35,837,200
Feb 8, 2021 – Feb 12, 2021	$21.42	$22.38	$21.37	$22.33	31,966,100
Feb 15, 2021 – Feb 19, 2021	$22.36	$22.49	$21.09	$22.01	32,108,400
Feb 22, 2021 – Feb 26, 2021	$21.92	$24.57	$21.52	$23.53	74,090,400
Mar 1, 2021 – Mar 5, 2021	$23.86	$24.73	$22.62	$24.17	66,453,400
Mar 8, 2021 – Mar 12, 2021	$24.05	$25.21	$24.01	$24.76	54,900,800
Mar 15, 2021 – Mar 19, 2021	$24.74	$25.44	$24.27	$24.59	96,842,200
Mar 22, 2021 – Mar 26, 2021	$24.62	$25.91	$23.69	$25.88	57,098,900
Mar 29, 2021 – Apr 1, 2021	$25.83	$26.28	$25.31	$26.20	33,666,900
Apr 5, 2021 – Apr 9, 2021	$26.42	$26.97	$25.96	$26.96	36,427,100
Apr 12, 2021 – Apr 16, 2021	$26.96	$28.02	$26.44	$27.78	39,924,000
Apr 19, 2021 – Apr 23, 2021	$27.63	$28.30	$27.14	$28.14	36,192,700
Apr 26, 2021 – Apr 30, 2021	$28.21	$28.51	$27.72	$27.89	34,477,100
May 3, 2021 – May 7, 2021	$28.07	$29.10	$27.50	$29.08	32,998,000
May 10, 2021 – May 14, 2021	$29.34	$29.43	$25.97	$26.92	49,386,800
May 17, 2021 – May 21, 2021	$26.77	$27.09	$25.53	$25.88	43,160,700
May 24, 2021 – May 28, 2021	$26.89	$26.89	$23.77	$23.90	89,643,500
May 31, 2021 – Jun 4, 2021	$24.30	$25.19	$24.02	$25.04	46,841,700
Jun 7, 2021 – Jun 11, 2021	$25.18	$25.26	$24.56	$24.75	50,999,200
Jun 14, 2021 – Jun 18, 2021	$24.72	$24.78	$23.06	$23.59	71,001,300
Jun 21, 2021 – Jun 25, 2021	$23.78	$24.62	$23.68	$24.45	49,185,000
Jun 28, 2021 – Jul 2, 2021	$24.49	$25.35	$24.39	$25.26	35,379,500
Jul 5, 2021 – Jul 9, 2021	$25.16	$25.22	$24.24	$24.72	32,839,200
Jul 12, 2021 – Jul 16, 2021	$24.60	$24.63	$22.59	$22.64	52,295,200
Jul 19, 2021 – Jul 23, 2021	$22.31	$23.59	$22.14	$23.20	54,191,600
Jul 26, 2021 – Jul 30, 2021	$23.33	$23.85	$22.92	$23.75	33,958,900
Aug 2, 2021 – Aug 6, 2021	$23.90	$24.43	$23.80	$24.12	32,783,100
Aug 9, 2021 – Aug 13, 2021	$24.11	$25.08	$23.85	$23.87	35,654,600
Aug 16, 2021 – Aug 20, 2021	$23.80	$24.30	$22.67	$23.22	41,825,700
Aug 23, 2021 – Aug 27, 2021	$23.40	$24.47	$22.64	$23.80	61,141,000
Aug 30, 2021 – Sep 3, 2021	$23.98	$24.98	$23.85	$24.57	55,947,100
Sep 6, 2021 – Sep 10, 2021	$24.43	$24.50	$23.09	$23.19	36,489,800
Sep 13, 2021 – Sep 17, 2021	$23.36	$23.58	$22.68	$22.92	41,283,300
Sep 20, 2021 – Sep 24, 2021	$22.41	$23.38	$22.17	$23.10	35,640,200
Sep 27, 2021 – Oct 1, 2021	$23.07	$24.46	$22.50	$23.25	49,818,400
Oct 4, 2021 – Oct 8, 2021	$23.16	$23.64	$22.68	$23.10	38,540,000
Oct 11, 2021 – Oct 15, 2021	$23.16	$23.70	$21.62	$23.42	57,026,400
Oct 18, 2021 – Oct 22, 2021	$23.26	$25.67	$23.26	$25.24	61,254,500
Oct 25, 2021 – Oct 29, 2021	$25.55	$25.66	$24.56	$25.12	38,621,300
Nov 1, 2021 – Nov 5, 2021	$25.19	$26.54	$25.14	$26.46	36,824,300
Nov 8, 2021 – Nov 12, 2021	$26.42	$26.73	$26.00	$26.35	29,550,300
Nov 15, 2021 – Nov 19, 2021	$26.44	$26.53	$25.38	$26.05	34,972,500
Nov 22, 2021 – Nov 26, 2021	$26.17	$29.99	$26.02	$28.64	67,273,700
Nov 29, 2021 – Dec 3, 2021	$28.80	$31.88	$28.71	$31.10	96,211,100
Dec 6, 2021 – Dec 10, 2021	$31.31	$31.65	$29.86	$30.38	58,002,700
Dec 13, 2021 – Dec 17, 2021	$30.27	$31.09	$29.04	$30.49	73,338,300
Dec 20, 2021 – Dec 23, 2021	$30.09	$31.72	$29.67	$31.39	31,980,900
Dec 27, 2021 – Dec 31, 2021	$31.29	$32.03	$31.29	$31.41	24,815,500
Jan 3, 2022 – Jan 7, 2022	$31.44	$33.06	$31.34	$32.23	42,841,800
Jan 10, 2022 – Jan 14, 2022	$32.18	$33.06	$31.65	$32.04	45,299,200
Jan 17, 2022 – Jan 21, 2022	$31.69	$31.97	$29.01	$29.07	35,611,400
Jan 24, 2022 – Jan 28, 2022	$28.60	$30.40	$28.03	$30.27	55,070,400
Jan 31, 2022 – Feb 4, 2022	$30.12	$32.05	$29.95	$31.35	46,839,700
Feb 7, 2022 – Feb 11, 2022	$31.30	$32.58	$30.95	$31.13	37,812,400
Feb 14, 2022 – Feb 18, 2022	$31.07	$31.73	$30.01	$30.19	41,670,900
Feb 21, 2022 – Feb 25, 2022	$30.06	$30.20	$27.55	$28.73	45,996,400
Feb 28, 2022 – Mar 4, 2022	$28.59	$30.68	$27.96	$30.31	93,425,200
Mar 7, 2022 – Mar 11, 2022	$30.06	$30.86	$29.28	$30.47	88,314,600
Mar 14, 2022 – Mar 18, 2022	$30.21	$31.57	$28.33	$31.15	133,287,300
Mar 21, 2022 – Mar 25, 2022	$30.99	$33.45	$30.83	$33.45	79,218,000
Mar 28, 2022 – Apr 1, 2022	$32.21	$33.90	$29.38	$29.89	89,634,900
Apr 4, 2022 – Apr 8, 2022	$30.05	$34.82	$28.95	$32.44	174,419,700
Apr 11, 2022 – Apr 14, 2022	$32.28	$33.20	$31.45	$31.46	48,872,600
Apr 18, 2022 – Apr 22, 2022	$31.52	$33.40	$30.86	$30.89	51,085,400
Apr 25, 2022 – Apr 29, 2022	$30.73	$32.09	$30.31	$30.76	47,475,900
May 2, 2022 – May 6, 2022	$30.75	$33.19	$30.24	$31.15	45,677,100
May 9, 2022 – May 13, 2022	$30.36	$32.56	$29.39	$30.89	54,942,300
May 16, 2022 – May 20, 2022	$30.98	$33.35	$28.09	$29.10	63,629,800
May 23, 2022 – May 27, 2022	$29.20	$32.87	$28.46	$32.54	59,469,700
May 30, 2022 – Jun 3, 2022	$32.49	$34.25	$32.13	$33.43	65,444,600
Jun 6, 2022 – Jun 10, 2022	$33.65	$34.08	$29.79	$29.81	43,057,000
Jun 13, 2022 – Jun 17, 2022	$29.07	$29.53	$27.30	$28.35	69,508,100
Jun 20, 2022 – Jun 24, 2022	$29.12	$29.80	$28.23	$29.77	39,845,800
Jun 27, 2022 – Jul 1, 2022	$29.95	$30.21	$26.60	$26.93	42,091,800
Jul 4, 2022 – Jul 8, 2022	$26.12	$27.40	$25.36	$27.14	35,883,900
Jul 11, 2022 – Jul 15, 2022	$26.67	$26.99	$25.57	$26.76	37,512,900
Jul 18, 2022 – Jul 22, 2022	$27.03	$28.37	$26.51	$27.44	36,326,800
Jul 25, 2022 – Jul 29, 2022	$27.58	$28.24	$26.92	$28.22	30,554,200
Aug 1, 2022 – Aug 5, 2022	$27.93	$28.72	$27.30	$28.38	32,334,400
Aug 8, 2022 – Aug 12, 2022	$28.56	$29.39	$27.08	$29.28	34,827,100
Aug 15, 2022 – Aug 19, 2022	$29.05	$29.85	$28.45	$28.93	33,795,000
Aug 22, 2022 – Aug 26, 2022	$28.50	$29.17	$26.51	$26.53	40,278,000
Aug 29, 2022 – Sep 2, 2022	$26.24	$27.03	$23.26	$23.36	83,442,600
Sep 5, 2022 – Sep 9, 2022	$23.33	$23.97	$22.71	$23.88	44,260,400
Sep 12, 2022 – Sep 16, 2022	$24.04	$24.42	$22.61	$23.21	79,907,100
Sep 19, 2022 – Sep 23, 2022	$23.00	$23.29	$21.25	$21.61	45,929,300
Sep 26, 2022 – Sep 30, 2022	$21.37	$21.90	$21.09	$21.25	39,524,100
Oct 3, 2022 – Oct 7, 2022	$21.60	$23.05	$21.23	$21.35	43,958,900
Oct 10, 2022 – Oct 14, 2022	$21.55	$22.46	$20.53	$21.69	44,234,300
Oct 17, 2022 – Oct 21, 2022	$22.06	$22.88	$21.49	$22.84	36,122,900
Oct 24, 2022 – Oct 28, 2022	$23.02	$23.97	$22.80	$23.91	34,142,000
Oct 31, 2022 – Nov 4, 2022	$23.69	$24.14	$22.34	$24.12	35,226,900
Nov 7, 2022 – Nov 11, 2022	$24.17	$26.16	$23.63	$26.05	48,406,000
Nov 14, 2022 – Nov 18, 2022	$25.72	$26.51	$24.14	$25.13	45,021,500
Nov 21, 2022 – Nov 25, 2022	$24.86	$26.21	$24.14	$25.70	49,512,500
Nov 28, 2022 – Dec 2, 2022	$25.36	$25.77	$24.49	$25.27	35,733,200
Dec 5, 2022 – Dec 9, 2022	$25.07	$25.25	$23.56	$24.05	30,863,300
Dec 12, 2022 – Dec 16, 2022	$24.02	$25.58	$22.72	$22.99	50,120,700
Dec 19, 2022 – Dec 23, 2022	$23.02	$23.23	$22.45	$23.02	24,948,300
Dec 26, 2022 – Dec 30, 2022	$23.03	$23.49	$22.73	$23.12	19,631,900
Jan 2, 2023 – Jan 6, 2023	$23.23	$24.58	$22.87	$24.40	22,571,400
Jan 9, 2023 – Jan 13, 2023	$24.63	$25.10	$23.76	$24.01	29,619,300
Jan 16, 2023 – Jan 20, 2023	$23.97	$24.12	$23.02	$24.01	23,951,700
Jan 23, 2023 – Jan 27, 2023	$24.13	$25.41	$24.00	$25.15	24,897,900
Jan 30, 2023 – Feb 3, 2023	$24.86	$26.69	$24.61	$26.25	27,111,200
Feb 6, 2023 – Feb 10, 2023	$26.00	$26.09	$25.24	$25.78	22,822,800
Feb 13, 2023 – Feb 17, 2023	$25.69	$26.30	$25.59	$25.95	23,470,600
Feb 20, 2023 – Feb 24, 2023	$25.49	$25.58	$24.88	$25.14	23,196,800
Feb 27, 2023 – Mar 3, 2023	$25.44	$26.03	$24.22	$24.61	47,259,200
Mar 6, 2023 – Mar 10, 2023	$24.84	$25.03	$23.49	$23.84	34,643,400
Mar 13, 2023 – Mar 17, 2023	$23.54	$24.68	$23.38	$24.35	54,658,800
Mar 20, 2023 – Mar 24, 2023	$24.47	$25.00	$23.65	$24.07	30,579,900
Mar 27, 2023 – Mar 31, 2023	$24.29	$25.52	$23.81	$25.49	25,665,200
Apr 3, 2023 – Apr 6, 2023	$25.48	$26.12	$25.34	$25.43	21,151,800
Apr 10, 2023 – Apr 14, 2023	$25.33	$26.60	$25.29	$25.89	28,087,100
Apr 17, 2023 – Apr 21, 2023	$26.66	$27.33	$25.32	$25.60	32,743,000
Apr 24, 2023 – Apr 28, 2023	$25.56	$26.11	$24.94	$25.80	28,490,500
May 1, 2023 – May 5, 2023	$25.93	$26.47	$25.42	$26.16	26,706,400
May 8, 2023 – May 12, 2023	$26.27	$26.64	$24.77	$25.10	28,845,100
May 15, 2023 – May 19, 2023	$25.07	$26.90	$25.01	$26.52	27,946,200
May 22, 2023 – May 26, 2023	$26.48	$27.27	$25.90	$27.18	32,891,000
May 29, 2023 – Jun 2, 2023	$27.46	$27.54	$24.95	$26.53	67,211,100
Jun 5, 2023 – Jun 9, 2023	$26.45	$26.45	$25.23	$25.88	35,269,700
Jun 12, 2023 – Jun 16, 2023	$26.01	$27.49	$25.95	$27.15	57,444,100
Jun 19, 2023 – Jun 23, 2023	$26.99	$27.05	$25.68	$25.94	44,228,700
Jun 26, 2023 – Jun 30, 2023	$26.08	$26.96	$25.87	$26.90	32,616,500
Jul 3, 2023 – Jul 7, 2023	$26.89	$27.51	$26.49	$27.27	23,212,700
Jul 10, 2023 – Jul 14, 2023	$27.27	$29.69	$27.18	$28.72	35,965,900
Jul 17, 2023 – Jul 21, 2023	$28.62	$29.12	$28.23	$28.24	22,174,900
Jul 24, 2023 – Jul 28, 2023	$28.35	$29.34	$28.24	$28.58	20,712,900
Jul 31, 2023 – Aug 4, 2023	$28.68	$28.95	$28.16	$28.41	20,693,200
Aug 7, 2023 – Aug 11, 2023	$28.60	$29.12	$28.40	$28.70	22,901,700
Aug 14, 2023 – Aug 18, 2023	$28.68	$28.69	$26.86	$27.21	30,291,000
Aug 21, 2023 – Aug 25, 2023	$27.21	$27.62	$26.59	$27.01	23,547,300
Aug 28, 2023 – Sep 1, 2023	$27.10	$27.91	$24.39	$26.60	56,062,000
Sep 4, 2023 – Sep 8, 2023	$26.43	$26.61	$25.62	$25.80	30,411,800
Sep 11, 2023 – Sep 15, 2023	$26.01	$26.20	$23.69	$24.16	59,633,200
Sep 18, 2023 – Sep 22, 2023	$24.09	$24.52	$23.64	$23.66	40,959,700
Sep 25, 2023 – Sep 29, 2023	$23.14	$23.79	$22.29	$22.71	45,980,100
Oct 2, 2023 – Oct 6, 2023	$22.66	$23.52	$22.59	$22.89	51,966,100
Oct 9, 2023 – Oct 13, 2023	$22.85	$23.91	$22.62	$23.42	41,784,800
Oct 16, 2023 – Oct 20, 2023	$23.60	$24.07	$22.98	$22.99	35,948,200
Oct 23, 2023 – Oct 27, 2023	$22.93	$23.29	$22.69	$22.84	29,928,800
Oct 30, 2023 – Nov 3, 2023	$22.98	$24.34	$22.89	$24.23	29,762,600
Nov 6, 2023 – Nov 10, 2023	$24.30	$24.46	$23.87	$24.41	35,093,600
Nov 13, 2023 – Nov 17, 2023	$24.53	$25.51	$24.41	$25.02	40,903,600
Nov 20, 2023 – Nov 24, 2023	$24.82	$25.89	$24.45	$25.31	41,927,800
Nov 27, 2023 – Dec 1, 2023	$25.11	$26.14	$24.98	$26.07	43,216,900
Dec 4, 2023 – Dec 8, 2023	$25.84	$26.15	$25.14	$26.04	46,627,100
Dec 11, 2023 – Dec 15, 2023	$26.42	$27.80	$26.34	$27.45	74,573,600
Dec 18, 2023 – Dec 22, 2023	$27.36	$27.48	$26.57	$26.92	43,009,800
Dec 25, 2023 – Dec 29, 2023	$26.88	$27.25	$26.71	$26.84	20,888,200
Jan 1, 2024 – Jan 5, 2024	$26.60	$26.95	$26.29	$26.71	31,453,500
Jan 8, 2024 – Jan 12, 2024	$26.88	$27.73	$26.50	$26.59	44,288,100
Jan 15, 2024 – Jan 19, 2024	$26.31	$26.36	$25.33	$25.97	32,829,500
Jan 22, 2024 – Jan 26, 2024	$26.13	$26.90	$25.97	$26.76	41,070,300
Jan 29, 2024 – Feb 2, 2024	$26.76	$26.77	$25.31	$25.58	44,211,000
Feb 5, 2024 – Feb 9, 2024	$25.48	$25.50	$24.85	$25.35	35,301,600
Feb 12, 2024 – Feb 16, 2024	$25.35	$25.95	$24.87	$25.49	30,703,000
Feb 19, 2024 – Feb 23, 2024	$25.31	$26.16	$25.20	$26.11	25,081,300
Feb 26, 2024 – Mar 1, 2024	$26.14	$26.43	$24.67	$26.23	63,838,100
Mar 4, 2024 – Mar 8, 2024	$26.18	$27.69	$25.75	$27.42	60,226,900
Mar 11, 2024 – Mar 15, 2024	$27.30	$27.86	$27.10	$27.38	53,449,100
Mar 18, 2024 – Mar 22, 2024	$27.35	$27.42	$26.39	$27.04	32,126,300
Mar 25, 2024 – Mar 28, 2024	$26.90	$27.33	$26.75	$27.20	25,466,700
Apr 1, 2024 – Apr 5, 2024	$27.22	$27.50	$26.14	$26.20	30,364,900
Apr 8, 2024 – Apr 12, 2024	$26.35	$26.98	$25.52	$25.67	31,614,700
Apr 15, 2024 – Apr 19, 2024	$25.89	$26.01	$24.76	$25.03	28,750,300
Apr 22, 2024 – Apr 26, 2024	$25.20	$25.73	$24.68	$25.20	36,153,300
Apr 29, 2024 – May 3, 2024	$25.31	$25.65	$24.77	$25.36	28,848,200
May 6, 2024 – May 10, 2024	$25.49	$26.89	$25.40	$26.75	28,509,300
May 13, 2024 – May 17, 2024	$26.85	$28.26	$26.83	$28.07	30,422,800
May 20, 2024 – May 24, 2024	$28.24	$30.04	$28.13	$29.47	34,836,600
May 27, 2024 – May 31, 2024	$29.60	$35.57	$29.17	$32.85	88,706,500
Jun 3, 2024 – Jun 7, 2024	$32.85	$33.11	$31.35	$32.80	48,206,400
Jun 10, 2024 – Jun 14, 2024	$32.67	$33.53	$31.94	$32.20	39,301,500
Jun 17, 2024 – Jun 21, 2024	$32.29	$33.72	$31.94	$32.98	43,554,400
Jun 24, 2024 – Jun 28, 2024	$32.96	$33.46	$31.42	$31.76	41,417,000
Jul 1, 2024 – Jul 5, 2024	$31.92	$31.95	$31.19	$31.40	19,138,000
Jul 8, 2024 – Jul 12, 2024	$31.60	$33.47	$31.56	$33.31	30,331,400
Jul 15, 2024 – Jul 19, 2024	$33.04	$34.84	$33.02	$33.69	33,867,500
Jul 22, 2024 – Jul 26, 2024	$34.11	$34.59	$32.83	$32.95	31,192,100
Jul 29, 2024 – Aug 2, 2024	$33.01	$33.03	$30.43	$30.58	31,820,300
Aug 5, 2024 – Aug 9, 2024	$29.54	$30.73	$28.97	$30.41	33,611,900
Aug 12, 2024 – Aug 16, 2024	$30.50	$32.67	$30.45	$32.56	27,673,100
Aug 19, 2024 – Aug 23, 2024	$31.39	$32.80	$31.09	$32.34	32,459,400
Aug 26, 2024 – Aug 30, 2024	$32.51	$33.43	$30.65	$32.81	54,772,200
Sep 2, 2024 – Sep 6, 2024	$32.64	$32.80	$30.62	$30.67	30,523,900
Sep 9, 2024 – Sep 13, 2024	$31.09	$31.58	$29.89	$30.47	37,285,500
Sep 16, 2024 – Sep 20, 2024	$30.35	$32.20	$30.30	$31.78	69,590,500
Sep 23, 2024 – Sep 27, 2024	$31.81	$33.77	$31.66	$32.38	37,390,500
Sep 30, 2024 – Oct 4, 2024	$32.46	$33.02	$31.23	$32.91	39,812,900
Oct 7, 2024 – Oct 11, 2024	$32.89	$34.27	$32.19	$33.84	28,941,200
Oct 14, 2024 – Oct 18, 2024	$33.83	$34.72	$33.69	$34.09	26,802,200
Oct 21, 2024 – Oct 25, 2024	$34.14	$34.33	$32.52	$33.72	26,127,400
Oct 28, 2024 – Nov 1, 2024	$33.83	$34.42	$32.36	$33.17	28,892,600
Nov 4, 2024 – Nov 8, 2024	$33.16	$34.38	$32.73	$33.67	34,558,900
Nov 11, 2024 – Nov 15, 2024	$33.82	$35.36	$33.22	$33.58	36,365,300
Nov 18, 2024 – Nov 22, 2024	$33.76	$35.34	$33.30	$34.86	30,148,700
Nov 25, 2024 – Nov 29, 2024	$35.19	$36.39	$30.66	$32.40	61,997,300
Dec 2, 2024 – Dec 6, 2024	$32.69	$33.77	$32.20	$33.10	42,202,900
Dec 9, 2024 – Dec 13, 2024	$33.17	$33.66	$31.59	$31.85	32,752,500
Dec 16, 2024 – Dec 20, 2024	$31.72	$32.07	$29.63	$30.37	52,234,400
Dec 23, 2024 – Dec 27, 2024	$30.28	$31.02	$30.10	$30.68	14,854,300
Dec 30, 2024 – Jan 3, 2025	$30.28	$30.56	$29.70	$30.55	18,481,400
Jan 6, 2025 – Jan 10, 2025	$30.91	$31.76	$30.32	$30.61	24,215,600
Jan 13, 2025 – Jan 17, 2025	$30.51	$30.93	$29.82	$29.97	36,237,100
Jan 20, 2025 – Jan 24, 2025	$29.89	$30.95	$29.71	$30.18	21,614,900
Jan 27, 2025 – Jan 31, 2025	$29.99	$30.76	$29.77	$29.96	29,962,600
Feb 3, 2025 – Feb 7, 2025	$29.24	$30.40	$28.63	$29.75	29,354,000
Feb 10, 2025 – Feb 14, 2025	$30.05	$31.17	$29.85	$31.02	23,697,700
Feb 17, 2025 – Feb 21, 2025	$31.23	$32.22	$30.98	$31.93	23,196,500
Feb 24, 2025 – Feb 28, 2025	$32.12	$32.53	$27.64	$28.46	54,809,800
Mar 3, 2025 – Mar 7, 2025	$28.66	$28.98	$26.90	$28.16	47,974,200
Mar 10, 2025 – Mar 14, 2025	$27.95	$28.12	$25.77	$26.46	41,076,600
Mar 17, 2025 – Mar 21, 2025	$26.45	$27.02	$26.03	$26.71	48,735,100
Mar 24, 2025 – Mar 28, 2025	$27.07	$27.18	$25.88	$25.99	29,773,400
Mar 31, 2025 – Apr 4, 2025	$25.58	$26.14	$20.45	$21.06	67,445,800
Apr 7, 2025 – Apr 11, 2025	$20.32	$22.67	$19.75	$21.83	81,086,900
Apr 14, 2025 – Apr 17, 2025	$23.00	$23.39	$21.49	$22.19	33,867,200
Apr 21, 2025 – Apr 25, 2025	$21.84	$23.82	$21.52	$23.55	34,082,000
Apr 28, 2025 – May 2, 2025	$23.55	$24.29	$23.21	$24.17	28,974,800
May 5, 2025 – May 9, 2025	$24.01	$25.07	$23.69	$24.64	29,125,100
May 12, 2025 – May 16, 2025	$26.25	$27.35	$26.20	$27.31	40,517,300
May 19, 2025 – May 23, 2025	$26.86	$27.46	$25.67	$26.06	35,580,500
May 26, 2025 – May 30, 2025	$26.49	$26.52	$21.97	$23.19	70,570,400
Jun 2, 2025 – Jun 6, 2025	$23.23	$23.95	$22.77	$23.45	55,382,600
Jun 9, 2025 – Jun 13, 2025	$23.76	$23.98	$22.38	$22.46	40,190,500
Jun 16, 2025 – Jun 20, 2025	$22.66	$23.32	$22.59	$22.71	41,993,500
Jun 23, 2025 – Jun 27, 2025	$22.59	$23.52	$22.09	$23.33	45,928,300
Jun 30, 2025 – Jul 3, 2025	$23.47	$24.74	$22.89	$24.49	37,841,300
Jul 7, 2025 – Jul 11, 2025	$24.36	$24.75	$23.76	$23.95	34,833,500
Jul 14, 2025 – Jul 18, 2025	$23.74	$23.91	$22.71	$23.61	36,056,100
Jul 21, 2025 – Jul 25, 2025	$23.72	$24.54	$23.36	$24.19	32,512,700
Jul 28, 2025 – Aug 1, 2025	$24.25	$24.52	$22.71	$23.03	40,204,400
Aug 4, 2025 – Aug 8, 2025	$23.06	$24.63	$23.03	$24.60	36,110,200
Aug 11, 2025 – Aug 15, 2025	$24.64	$25.75	$23.98	$25.19	39,310,200
Aug 18, 2025 – Aug 22, 2025	$25.16	$26.14	$24.78	$26.13	33,273,400
Aug 25, 2025 – Aug 29, 2025	$26.05	$27.24	$25.34	$26.89	64,768,400
Sep 1, 2025 – Sep 5, 2025	$26.42	$27.74	$26.18	$27.64	41,769,300
Sep 8, 2025 – Sep 12, 2025	$27.58	$27.84	$26.25	$26.61	43,218,000
Sep 15, 2025 – Sep 19, 2025	$26.68	$27.12	$26.28	$26.79	48,025,200
Sep 22, 2025 – Sep 26, 2025	$26.76	$27.46	$25.04	$25.41	43,197,600
Sep 29, 2025 – Oct 3, 2025	$25.59	$25.97	$25.12	$25.35	52,971,500
Oct 6, 2025 – Oct 10, 2025	$25.49	$26.01	$24.23	$24.31	68,562,500
Oct 13, 2025 – Oct 17, 2025	$24.77	$27.58	$24.75	$26.04	89,757,900
Oct 20, 2025 – Oct 24, 2025	$26.22	$27.12	$25.66	$26.32	44,781,900
Oct 27, 2025 – Oct 31, 2025	$26.59	$26.88	$25.86	$26.33	51,848,400
Nov 3, 2025 – Nov 7, 2025	$26.26	$26.45	$24.51	$25.01	50,469,800
Nov 10, 2025 – Nov 14, 2025	$25.28	$25.29	$23.28	$23.34	62,980,700
Nov 17, 2025 – Nov 21, 2025	$22.42	$23.08	$21.19	$22.80	75,785,400
Nov 24, 2025 – Nov 28, 2025	$22.88	$23.84	$22.36	$23.24	70,829,800
Dec 1, 2025 – Dec 5, 2025	$22.84	$24.78	$22.82	$24.65	63,595,700
Dec 8, 2025 – Dec 12, 2025	$24.49	$24.54	$23.55	$23.82	57,956,000
Dec 15, 2025 – Dec 19, 2025	$24.02	$24.10	$22.13	$22.40	84,600,500
Dec 22, 2025 – Dec 26, 2025	$22.62	$22.77	$21.93	$22.40	32,245,100
Dec 29, 2025 – Jan 2, 2026	$22.32	$22.41	$21.19	$21.30	51,145,000
Jan 5, 2026 – Jan 9, 2026	$21.29	$21.54	$19.88	$20.67	99,606,400
Jan 12, 2026 – Jan 16, 2026	$20.68	$20.82	$19.24	$19.61	81,755,400
Jan 19, 2026 – Jan 23, 2026	$19.27	$19.53	$18.49	$18.71	69,317,500
Jan 26, 2026 – Jan 30, 2026	$18.76	$18.93	$18.24	$18.72	86,339,100
Feb 2, 2026 – Feb 6, 2026	$18.76	$19.79	$17.64	$18.92	132,504,700
Feb 9, 2026 – Feb 13, 2026	$18.67	$19.66	$17.58	$18.54	94,497,000
Feb 16, 2026 – Feb 20, 2026	$18.46	$18.65	$17.45	$17.90	68,291,000
Feb 23, 2026 – Feb 27, 2026	$17.78	$18.49	$16.91	$18.28	143,514,100
Mar 2, 2026 – Mar 6, 2026	$18.02	$18.85	$17.77	$18.74	77,213,700
Mar 9, 2026 – Mar 13, 2026	$18.46	$18.77	$17.78	$18.52	92,249,300
Mar 16, 2026 – Mar 20, 2026	$18.59	$18.72	$17.62	$17.88	112,845,200
Mar 23, 2026 – Mar 27, 2026	$17.97	$19.71	$17.63	$19.02	94,986,400
Mar 30, 2026 – Apr 2, 2026	$19.16	$19.27	$18.24	$19.09	81,954,900
Apr 6, 2026 – Apr 10, 2026	$19.09	$19.10	$17.74	$17.87	79,618,300
Apr 13, 2026 – Apr 17, 2026	$17.90	$19.61	$17.76	$19.45	90,110,600
Apr 20, 2026 – Apr 24, 2026	$19.36	$20.96	$19.17	$19.36	86,064,900
Apr 27, 2026 – May 1, 2026	$19.37	$20.60	$19.08	$20.38	67,230,500
May 4, 2026 – May 8, 2026	$20.44	$22.25	$19.93	$22.19	88,862,000
May 11, 2026 – May 15, 2026	$22.29	$22.29	$20.13	$20.36	83,133,700
May 18, 2026 – May 22, 2026	$20.50	$25.02	$20.00	$24.70	98,847,400
May 25, 2026 – May 29, 2026	$24.66	$27.56	$23.44	$26.46	164,954,300
Jun 1, 2026 – Jun 5, 2026	$26.91	$29.01	$24.41	$25.03	125,444,100
Jun 8, 2026 – Jun 12, 2026	$24.89	$25.07	$23.55	$25.00	80,939,800
Jun 15, 2026 – Jun 18, 2026	$25.14	$25.51	$22.66	$23.27	79,865,600
Jun 22, 2026 – Jun 26, 2026	$23.27	$24.16	$22.33	$22.66	87,748,400
Jun 29, 2026 – Jul 2, 2026	$22.73	$22.94	$21.46	$21.72	60,350,000
Jul 6, 2026 – Jul 10, 2026	$21.77	$24.61	$21.75	$23.99	64,149,900
Jul 13, 2026 – Jul 17, 2026	$24.28	$25.32	$23.04	$24.60	82,038,900
Jul 20, 2026 – Jul 24, 2026	$24.44	$25.75	$23.79	$25.50	58,804,400
Jul 27, 2026 – Jul 31, 2026	$25.73	$28.84	$25.62	$27.01	95,222,000
Aug 3, 2026 – Aug 7, 2026	$27.64	$29.77	$26.20	$29.76	73,559,700
Aug 10, 2026 – Aug 14, 2026	$29.87	$31.88	$28.04	$29.82	68,451,500
Aug 17, 2026 – Aug 21, 2026	$29.44	$30.35	$28.86	$29.42	49,764,500
Aug 24, 2026 – Aug 28, 2026	$29.26	$30.95	$26.47	$30.23	104,526,700
Aug 31, 2026 – Sep 4, 2026	$30.34	$32.46	$29.34	$32.33	76,536,500
Sep 7, 2026 – Sep 11, 2026	$31.87	$36.23	$30.59	$35.48	71,830,700
Sep 14, 2026 – Sep 18, 2026	$35.12	$35.19	$32.56	$34.40	97,264,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for HP Inc. (HPQ) 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 HP Inc.

HP Inc. is a global technology company specializing in personal computing devices, imaging and printing solutions, and a variety of related technologies, software, and support services, serving clients both in the United States and worldwide. Its operations are structured into three main divisions: Personal Systems, Printing, and Corporate Investments. The Personal Systems segment offers a broad array of computing hardware, including desktop and laptop personal computers for both business and individual consumers, along with specialized workstations, thin clients, commercial mobile devices, retail point-of-sale systems, displays, and various peripherals. This division also encompasses essential software, support, and associated services. The Printing division focuses on delivering printer hardware for both general consumers and commercial clients, alongside a full suite of supplies, comprehensive print solutions, and related services. Finally, the Corporate Investments segment is dedicated to fostering innovation through HP Labs, incubating new business ventures, and managing various investment projects. HP's extensive client base spans individual end-users, small and medium-sized enterprises (SMEs), and major corporations, reaching diverse sectors such as government, healthcare, and education. Established in 1939, the company initially operated as Hewlett-Packard Company before rebranding to HP Inc. in October 2015. Its corporate headquarters are located in Palo Alto, California.

CEO: Bruce Dale Broussard
Employees: 55K
Beta: 1.21

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 HP Inc.

Peer comparison