US · HTLD

Heartland Express, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Trucking
Headquarters: North Liberty, IA, US
Website: heartlandexpress.com

Price · as of 2026-09-18

$11.87

Market cap 920.58M

Price history

Weekly OHLC price history for HTLD, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$2.69	$2.75	$2.37	$2.41	725,768
Jan 10, 2000 – Jan 14, 2000	$2.42	$2.45	$2.18	$2.26	1,488,594
Jan 17, 2000 – Jan 21, 2000	$2.26	$2.44	$2.26	$2.42	318,139
Jan 24, 2000 – Jan 28, 2000	$2.48	$2.49	$2.30	$2.41	341,005
Jan 31, 2000 – Feb 4, 2000	$2.39	$2.39	$2.22	$2.23	501,059
Feb 7, 2000 – Feb 11, 2000	$2.25	$2.33	$2.17	$2.30	1,434,585
Feb 14, 2000 – Feb 18, 2000	$2.32	$2.39	$2.18	$2.26	1,439,709
Feb 21, 2000 – Feb 25, 2000	$2.27	$2.35	$2.16	$2.33	683,979
Feb 28, 2000 – Mar 3, 2000	$2.32	$2.45	$2.30	$2.33	3,287,835
Mar 6, 2000 – Mar 10, 2000	$2.35	$2.39	$2.33	$2.37	1,919,876
Mar 13, 2000 – Mar 17, 2000	$2.36	$2.37	$2.27	$2.28	2,371,264
Mar 20, 2000 – Mar 24, 2000	$2.29	$2.36	$2.20	$2.26	1,208,299
Mar 27, 2000 – Mar 31, 2000	$2.26	$2.65	$2.25	$2.40	3,123,839
Apr 3, 2000 – Apr 7, 2000	$2.39	$2.73	$2.37	$2.73	1,472,825
Apr 10, 2000 – Apr 14, 2000	$2.72	$2.73	$2.50	$2.55	1,365,990
Apr 17, 2000 – Apr 20, 2000	$2.52	$2.71	$2.50	$2.67	801,459
Apr 24, 2000 – Apr 28, 2000	$2.62	$2.92	$2.60	$2.88	573,598
May 1, 2000 – May 5, 2000	$2.74	$3.20	$2.74	$3.05	1,000,544
May 8, 2000 – May 12, 2000	$3.11	$3.31	$2.69	$3.08	723,797
May 15, 2000 – May 19, 2000	$3.08	$3.12	$2.73	$2.87	875,574
May 22, 2000 – May 26, 2000	$2.85	$3.18	$2.82	$3.18	395,407
May 29, 2000 – Jun 2, 2000	$3.09	$3.18	$2.82	$2.99	680,433
Jun 5, 2000 – Jun 9, 2000	$2.99	$3.16	$2.91	$3.14	2,521,858
Jun 12, 2000 – Jun 16, 2000	$3.12	$3.16	$2.77	$2.90	1,477,556
Jun 19, 2000 – Jun 23, 2000	$2.89	$3.01	$2.82	$2.82	721,432
Jun 26, 2000 – Jun 30, 2000	$2.81	$2.89	$2.43	$2.85	1,106,196
Jul 3, 2000 – Jul 7, 2000	$2.82	$3.07	$2.69	$2.90	338,244
Jul 10, 2000 – Jul 14, 2000	$2.90	$3.18	$2.90	$2.90	1,147,194
Jul 17, 2000 – Jul 21, 2000	$2.96	$3.09	$2.92	$2.93	1,428,672
Jul 24, 2000 – Jul 28, 2000	$2.90	$3.05	$2.82	$2.88	657,568
Jul 31, 2000 – Aug 4, 2000	$2.88	$3.07	$2.86	$2.94	376,485
Aug 7, 2000 – Aug 11, 2000	$2.94	$3.02	$2.80	$2.99	357,955
Aug 14, 2000 – Aug 18, 2000	$2.96	$2.98	$2.75	$2.81	337,457
Aug 21, 2000 – Aug 25, 2000	$2.81	$2.97	$2.78	$2.86	476,618
Aug 28, 2000 – Sep 1, 2000	$2.84	$2.99	$2.73	$2.82	724,191
Sep 4, 2000 – Sep 8, 2000	$2.82	$2.97	$2.82	$2.94	534,175
Sep 11, 2000 – Sep 15, 2000	$2.91	$3.12	$2.90	$2.97	506,973
Sep 18, 2000 – Sep 22, 2000	$2.94	$3.19	$2.94	$3.09	614,202
Sep 25, 2000 – Sep 29, 2000	$3.07	$3.08	$2.97	$2.97	376,484
Oct 2, 2000 – Oct 6, 2000	$2.97	$3.02	$2.90	$2.94	458,877
Oct 9, 2000 – Oct 13, 2000	$2.94	$3.00	$2.90	$2.94	1,433,008
Oct 16, 2000 – Oct 20, 2000	$2.93	$3.02	$2.70	$2.94	695,017
Oct 23, 2000 – Oct 27, 2000	$2.94	$3.02	$2.76	$2.90	578,722
Oct 30, 2000 – Nov 3, 2000	$2.77	$3.01	$2.76	$3.00	989,111
Nov 6, 2000 – Nov 10, 2000	$2.98	$3.00	$2.90	$2.99	435,225
Nov 13, 2000 – Nov 17, 2000	$2.90	$3.40	$2.90	$3.37	1,290,693
Nov 20, 2000 – Nov 24, 2000	$3.38	$3.40	$3.18	$3.40	701,720
Nov 27, 2000 – Dec 1, 2000	$3.29	$3.82	$3.29	$3.63	815,652
Dec 4, 2000 – Dec 8, 2000	$3.63	$4.22	$3.61	$3.93	1,147,195
Dec 11, 2000 – Dec 15, 2000	$3.90	$3.97	$3.47	$3.88	1,877,693
Dec 18, 2000 – Dec 22, 2000	$3.88	$3.95	$3.54	$3.77	1,109,744
Dec 25, 2000 – Dec 29, 2000	$3.85	$3.99	$3.66	$3.89	1,473,613
Jan 1, 2001 – Jan 5, 2001	$3.94	$4.05	$3.69	$3.84	1,839,847
Jan 8, 2001 – Jan 12, 2001	$3.84	$4.16	$3.77	$4.16	1,777,166
Jan 15, 2001 – Jan 19, 2001	$4.18	$4.69	$4.15	$4.27	2,913,323
Jan 22, 2001 – Jan 26, 2001	$4.31	$4.42	$4.17	$4.33	2,171,391
Jan 29, 2001 – Feb 2, 2001	$4.30	$4.54	$4.29	$4.43	844,036
Feb 5, 2001 – Feb 9, 2001	$4.40	$4.47	$4.12	$4.15	719,461
Feb 12, 2001 – Feb 16, 2001	$3.98	$4.44	$3.97	$4.11	1,651,014
Feb 19, 2001 – Feb 23, 2001	$4.03	$4.25	$4.01	$4.24	1,185,434
Feb 26, 2001 – Mar 2, 2001	$4.20	$4.35	$4.13	$4.15	1,719,216
Mar 5, 2001 – Mar 9, 2001	$4.14	$4.27	$4.13	$4.19	603,952
Mar 12, 2001 – Mar 16, 2001	$4.18	$4.18	$4.01	$4.04	2,036,173
Mar 19, 2001 – Mar 23, 2001	$4.05	$4.42	$4.01	$4.27	1,361,653
Mar 26, 2001 – Mar 30, 2001	$4.22	$4.44	$4.12	$4.31	784,114
Apr 2, 2001 – Apr 6, 2001	$4.22	$4.36	$4.16	$4.24	688,317
Apr 9, 2001 – Apr 12, 2001	$4.20	$4.29	$4.16	$4.23	502,242
Apr 16, 2001 – Apr 20, 2001	$4.18	$4.86	$4.18	$4.70	2,091,759
Apr 23, 2001 – Apr 27, 2001	$4.64	$4.78	$4.59	$4.69	1,124,723
Apr 30, 2001 – May 4, 2001	$4.73	$4.97	$4.67	$4.90	3,236,588
May 7, 2001 – May 11, 2001	$4.88	$5.06	$4.83	$4.91	867,690
May 14, 2001 – May 18, 2001	$4.92	$5.08	$4.89	$5.04	3,567,737
May 21, 2001 – May 25, 2001	$5.04	$5.07	$4.75	$4.77	985,957
May 28, 2001 – Jun 1, 2001	$4.74	$4.87	$4.69	$4.73	668,685
Jun 4, 2001 – Jun 8, 2001	$4.69	$4.85	$4.29	$4.33	1,816,588
Jun 11, 2001 – Jun 15, 2001	$4.32	$4.37	$4.20	$4.24	1,786,628
Jun 18, 2001 – Jun 22, 2001	$4.24	$4.32	$3.93	$4.24	2,832,743
Jun 25, 2001 – Jun 29, 2001	$4.28	$4.91	$4.24	$4.86	1,245,121
Jul 2, 2001 – Jul 6, 2001	$4.92	$4.92	$4.62	$4.63	925,955
Jul 9, 2001 – Jul 13, 2001	$4.62	$4.93	$4.56	$4.80	769,212
Jul 16, 2001 – Jul 20, 2001	$4.86	$5.82	$4.79	$5.68	3,829,028
Jul 23, 2001 – Jul 27, 2001	$5.68	$5.84	$5.31	$5.84	1,288,011
Jul 30, 2001 – Aug 3, 2001	$5.88	$6.50	$5.76	$6.24	1,553,246
Aug 6, 2001 – Aug 10, 2001	$6.40	$6.40	$5.52	$5.75	1,106,668
Aug 13, 2001 – Aug 17, 2001	$5.67	$6.00	$5.60	$5.72	884,640
Aug 20, 2001 – Aug 24, 2001	$5.71	$5.87	$5.52	$5.74	799,805
Aug 27, 2001 – Aug 31, 2001	$5.72	$5.88	$5.43	$5.78	1,660,791
Sep 3, 2001 – Sep 7, 2001	$5.77	$6.13	$5.43	$5.55	1,239,759
Sep 10, 2001 – Sep 10, 2001	$5.43	$5.55	$5.33	$5.41	212,566
Sep 17, 2001 – Sep 21, 2001	$5.29	$5.42	$4.63	$4.97	3,080,948
Sep 24, 2001 – Sep 28, 2001	$5.08	$5.29	$4.46	$4.91	1,451,379
Oct 1, 2001 – Oct 5, 2001	$5.12	$5.78	$4.72	$5.65	1,335,949
Oct 8, 2001 – Oct 12, 2001	$5.34	$6.05	$5.33	$5.76	2,787,644
Oct 15, 2001 – Oct 19, 2001	$5.71	$5.77	$5.39	$5.50	1,750,042
Oct 22, 2001 – Oct 26, 2001	$5.50	$5.54	$5.04	$5.10	1,208,536
Oct 29, 2001 – Nov 2, 2001	$5.13	$5.48	$4.93	$5.44	2,593,369
Nov 5, 2001 – Nov 9, 2001	$5.39	$5.77	$5.36	$5.43	3,349,966
Nov 12, 2001 – Nov 16, 2001	$5.55	$6.36	$5.42	$6.19	1,451,063
Nov 19, 2001 – Nov 23, 2001	$6.20	$6.29	$6.09	$6.20	930,687
Nov 26, 2001 – Nov 30, 2001	$6.15	$6.25	$5.85	$5.98	1,445,071
Dec 3, 2001 – Dec 7, 2001	$5.97	$6.59	$5.94	$6.19	1,507,201
Dec 10, 2001 – Dec 14, 2001	$6.24	$6.29	$5.76	$5.77	690,998
Dec 17, 2001 – Dec 21, 2001	$5.77	$6.23	$5.75	$6.03	2,624,907
Dec 24, 2001 – Dec 28, 2001	$5.99	$6.35	$5.99	$6.35	784,350
Dec 31, 2001 – Jan 4, 2002	$6.24	$6.64	$5.87	$6.40	2,324,035
Jan 7, 2002 – Jan 11, 2002	$6.50	$6.74	$6.10	$6.40	3,199,215
Jan 14, 2002 – Jan 18, 2002	$6.32	$6.99	$6.08	$6.82	10,023,723
Jan 21, 2002 – Jan 25, 2002	$6.79	$7.31	$6.79	$7.15	4,324,490
Jan 28, 2002 – Feb 1, 2002	$7.17	$7.54	$7.16	$7.40	3,923,327
Feb 4, 2002 – Feb 8, 2002	$7.32	$7.43	$6.95	$7.04	3,771,944
Feb 11, 2002 – Feb 15, 2002	$7.07	$7.47	$6.94	$7.13	2,303,851
Feb 18, 2002 – Feb 22, 2002	$7.03	$7.70	$6.83	$7.57	1,815,440
Feb 25, 2002 – Mar 1, 2002	$7.57	$8.42	$7.38	$7.92	4,211,000
Mar 4, 2002 – Mar 8, 2002	$7.91	$8.11	$7.32	$7.55	2,941,600
Mar 11, 2002 – Mar 15, 2002	$7.64	$7.65	$6.57	$7.32	1,669,200
Mar 18, 2002 – Mar 22, 2002	$7.53	$7.62	$6.80	$7.23	1,931,800
Mar 25, 2002 – Mar 28, 2002	$7.17	$7.30	$6.63	$6.72	2,887,400
Apr 1, 2002 – Apr 5, 2002	$6.82	$7.23	$6.58	$7.10	2,252,200
Apr 8, 2002 – Apr 12, 2002	$7.11	$7.63	$6.95	$7.63	1,722,800
Apr 15, 2002 – Apr 19, 2002	$7.57	$7.81	$6.68	$6.72	2,590,400
Apr 22, 2002 – Apr 26, 2002	$6.73	$6.73	$5.77	$6.26	5,249,200
Apr 29, 2002 – May 3, 2002	$6.42	$6.91	$6.23	$6.83	3,251,200
May 6, 2002 – May 10, 2002	$6.72	$6.98	$6.56	$6.58	2,823,800
May 13, 2002 – May 17, 2002	$6.66	$7.15	$6.55	$7.07	2,174,800
May 20, 2002 – May 24, 2002	$7.00	$7.10	$6.32	$6.39	1,715,600
May 27, 2002 – May 31, 2002	$6.56	$6.99	$6.39	$6.90	1,336,000
Jun 3, 2002 – Jun 7, 2002	$6.83	$6.91	$6.29	$6.65	1,382,000
Jun 10, 2002 – Jun 14, 2002	$6.64	$7.47	$6.54	$7.25	1,961,000
Jun 17, 2002 – Jun 21, 2002	$7.20	$7.74	$7.12	$7.51	2,595,600
Jun 24, 2002 – Jun 28, 2002	$7.52	$8.11	$7.32	$8.05	2,870,800
Jul 1, 2002 – Jul 5, 2002	$8.08	$8.10	$7.32	$7.42	1,506,200
Jul 8, 2002 – Jul 12, 2002	$7.40	$7.77	$6.90	$7.32	1,488,400
Jul 15, 2002 – Jul 19, 2002	$7.29	$7.54	$6.41	$6.73	2,220,600
Jul 22, 2002 – Jul 26, 2002	$6.70	$7.10	$6.49	$7.08	1,495,000
Jul 29, 2002 – Aug 2, 2002	$7.05	$7.58	$6.19	$6.27	3,027,400
Aug 5, 2002 – Aug 9, 2002	$6.26	$6.57	$6.02	$6.48	2,122,400
Aug 12, 2002 – Aug 16, 2002	$6.48	$6.64	$6.09	$6.47	1,802,800
Aug 19, 2002 – Aug 23, 2002	$6.51	$6.95	$6.43	$6.60	1,743,000
Aug 26, 2002 – Aug 30, 2002	$6.71	$6.85	$5.87	$6.19	2,701,400
Sep 2, 2002 – Sep 6, 2002	$6.33	$6.49	$6.06	$6.45	2,051,400
Sep 9, 2002 – Sep 13, 2002	$6.45	$6.89	$6.21	$6.78	1,086,000
Sep 16, 2002 – Sep 20, 2002	$6.77	$6.77	$5.80	$6.06	3,222,000
Sep 23, 2002 – Sep 27, 2002	$6.02	$6.51	$5.83	$6.32	1,646,600
Sep 30, 2002 – Oct 4, 2002	$6.29	$6.64	$6.10	$6.26	1,605,600
Oct 7, 2002 – Oct 11, 2002	$6.22	$6.38	$5.64	$6.38	2,566,400
Oct 14, 2002 – Oct 18, 2002	$6.38	$6.75	$6.16	$6.42	1,441,200
Oct 21, 2002 – Oct 25, 2002	$6.48	$6.85	$6.31	$6.48	2,110,200
Oct 28, 2002 – Nov 1, 2002	$6.51	$6.81	$6.15	$6.81	1,581,200
Nov 4, 2002 – Nov 8, 2002	$6.81	$6.90	$6.61	$6.73	1,095,600
Nov 11, 2002 – Nov 15, 2002	$6.66	$7.37	$6.65	$7.26	1,219,000
Nov 18, 2002 – Nov 22, 2002	$7.24	$7.50	$6.86	$7.15	1,970,600
Nov 25, 2002 – Nov 29, 2002	$7.12	$7.53	$7.07	$7.33	994,200
Dec 2, 2002 – Dec 6, 2002	$7.42	$7.67	$7.33	$7.55	1,287,000
Dec 9, 2002 – Dec 13, 2002	$7.56	$7.72	$7.30	$7.62	973,800
Dec 16, 2002 – Dec 20, 2002	$7.60	$7.80	$7.47	$7.68	2,048,000
Dec 23, 2002 – Dec 27, 2002	$7.67	$7.70	$7.43	$7.62	1,430,600
Dec 30, 2002 – Jan 3, 2003	$7.62	$7.87	$7.30	$7.57	1,835,800
Jan 6, 2003 – Jan 10, 2003	$7.57	$7.57	$7.11	$7.20	2,118,800
Jan 13, 2003 – Jan 17, 2003	$7.20	$7.30	$6.72	$7.04	2,076,800
Jan 20, 2003 – Jan 24, 2003	$6.98	$7.04	$6.43	$6.67	1,964,000
Jan 27, 2003 – Jan 31, 2003	$6.73	$6.73	$5.84	$5.86	3,345,800
Feb 3, 2003 – Feb 7, 2003	$6.04	$6.44	$5.95	$6.06	3,982,200
Feb 10, 2003 – Feb 14, 2003	$6.01	$6.31	$5.92	$6.30	1,651,800
Feb 17, 2003 – Feb 21, 2003	$6.21	$6.32	$6.10	$6.25	1,837,400
Feb 24, 2003 – Feb 28, 2003	$6.04	$6.22	$5.84	$6.04	3,283,400
Mar 3, 2003 – Mar 7, 2003	$6.05	$6.18	$5.74	$5.98	1,721,000
Mar 10, 2003 – Mar 14, 2003	$5.98	$6.24	$5.73	$6.22	2,537,200
Mar 17, 2003 – Mar 21, 2003	$6.21	$7.08	$6.21	$7.05	2,223,200
Mar 24, 2003 – Mar 28, 2003	$6.86	$6.96	$6.55	$6.59	2,045,800
Mar 31, 2003 – Apr 4, 2003	$6.51	$6.86	$6.38	$6.70	2,060,600
Apr 7, 2003 – Apr 11, 2003	$6.81	$7.22	$6.74	$7.04	2,436,800
Apr 14, 2003 – Apr 17, 2003	$6.99	$7.75	$6.99	$7.47	2,999,000
Apr 21, 2003 – Apr 25, 2003	$7.50	$7.90	$7.21	$7.57	2,523,800
Apr 28, 2003 – May 2, 2003	$7.53	$8.14	$7.52	$8.06	1,945,600
May 5, 2003 – May 9, 2003	$8.07	$8.09	$7.51	$7.55	1,722,000
May 12, 2003 – May 16, 2003	$7.49	$7.64	$7.34	$7.47	2,588,000
May 19, 2003 – May 23, 2003	$7.44	$7.49	$7.15	$7.41	1,396,400
May 26, 2003 – May 30, 2003	$7.40	$7.95	$7.33	$7.94	899,000
Jun 2, 2003 – Jun 6, 2003	$7.97	$8.22	$7.57	$7.83	1,462,400
Jun 9, 2003 – Jun 13, 2003	$7.78	$7.98	$7.59	$7.69	986,800
Jun 16, 2003 – Jun 20, 2003	$7.75	$8.14	$7.56	$7.67	1,206,000
Jun 23, 2003 – Jun 27, 2003	$7.62	$7.77	$7.22	$7.61	1,912,000
Jun 30, 2003 – Jul 3, 2003	$7.63	$7.94	$7.47	$7.72	1,048,400
Jul 7, 2003 – Jul 11, 2003	$7.74	$8.74	$7.74	$8.07	2,842,000
Jul 14, 2003 – Jul 18, 2003	$8.12	$8.66	$7.90	$8.18	3,110,200
Jul 21, 2003 – Jul 25, 2003	$8.21	$8.47	$8.01	$8.40	1,799,400
Jul 28, 2003 – Aug 1, 2003	$8.33	$8.68	$8.30	$8.32	1,374,000
Aug 4, 2003 – Aug 8, 2003	$8.31	$8.43	$7.97	$8.18	1,359,400
Aug 11, 2003 – Aug 15, 2003	$8.16	$8.76	$8.08	$8.52	1,064,600
Aug 18, 2003 – Aug 22, 2003	$8.55	$8.90	$8.43	$8.50	1,446,000
Aug 25, 2003 – Aug 29, 2003	$8.47	$8.71	$8.25	$8.56	984,400
Sep 1, 2003 – Sep 5, 2003	$8.58	$9.05	$8.54	$8.83	1,078,000
Sep 8, 2003 – Sep 12, 2003	$8.90	$9.06	$8.63	$8.90	882,200
Sep 15, 2003 – Sep 19, 2003	$8.84	$9.02	$8.67	$8.79	1,130,200
Sep 22, 2003 – Sep 26, 2003	$8.66	$9.00	$8.14	$8.15	1,053,200
Sep 29, 2003 – Oct 3, 2003	$8.14	$8.58	$8.08	$8.56	1,554,400
Oct 6, 2003 – Oct 10, 2003	$8.43	$8.72	$8.39	$8.54	2,445,400
Oct 13, 2003 – Oct 17, 2003	$8.54	$8.94	$8.24	$8.26	1,740,200
Oct 20, 2003 – Oct 24, 2003	$8.36	$8.57	$8.19	$8.39	2,379,600
Oct 27, 2003 – Oct 31, 2003	$8.38	$8.53	$8.25	$8.36	2,311,600
Nov 3, 2003 – Nov 7, 2003	$8.36	$8.96	$8.34	$8.84	2,028,400
Nov 10, 2003 – Nov 14, 2003	$8.87	$8.88	$8.39	$8.42	1,161,400
Nov 17, 2003 – Nov 21, 2003	$8.47	$8.47	$7.86	$8.08	1,956,200
Nov 24, 2003 – Nov 28, 2003	$8.11	$8.22	$7.92	$8.17	1,457,800
Dec 1, 2003 – Dec 5, 2003	$8.24	$8.39	$8.18	$8.24	1,832,000
Dec 8, 2003 – Dec 12, 2003	$8.19	$8.49	$8.02	$8.47	2,080,000
Dec 15, 2003 – Dec 19, 2003	$8.57	$8.67	$8.24	$8.42	1,766,600
Dec 22, 2003 – Dec 26, 2003	$8.39	$8.54	$8.28	$8.39	635,600
Dec 29, 2003 – Jan 2, 2004	$8.36	$8.54	$8.12	$8.40	1,333,200
Jan 5, 2004 – Jan 9, 2004	$8.41	$8.46	$8.07	$8.09	1,107,600
Jan 12, 2004 – Jan 16, 2004	$8.06	$8.31	$7.96	$7.96	3,150,200
Jan 19, 2004 – Jan 23, 2004	$7.92	$8.47	$7.89	$8.46	2,834,200
Jan 26, 2004 – Jan 30, 2004	$8.29	$8.42	$7.35	$7.40	5,624,200
Feb 2, 2004 – Feb 6, 2004	$7.40	$7.50	$7.12	$7.47	3,952,400
Feb 9, 2004 – Feb 13, 2004	$7.48	$7.72	$7.34	$7.60	2,691,400
Feb 16, 2004 – Feb 20, 2004	$7.31	$7.65	$7.28	$7.41	2,196,800
Feb 23, 2004 – Feb 27, 2004	$7.45	$7.57	$7.28	$7.47	1,621,200
Mar 1, 2004 – Mar 5, 2004	$7.60	$7.81	$7.44	$7.77	3,558,000
Mar 8, 2004 – Mar 12, 2004	$7.75	$7.82	$7.46	$7.62	2,393,800
Mar 15, 2004 – Mar 19, 2004	$7.62	$7.72	$7.22	$7.22	4,717,600
Mar 22, 2004 – Mar 26, 2004	$7.60	$7.88	$7.22	$7.77	3,967,600
Mar 29, 2004 – Apr 2, 2004	$7.87	$8.18	$7.61	$8.04	2,977,800
Apr 5, 2004 – Apr 8, 2004	$8.05	$8.05	$7.78	$7.78	1,124,800
Apr 12, 2004 – Apr 16, 2004	$7.91	$8.20	$7.73	$8.16	2,602,200
Apr 19, 2004 – Apr 23, 2004	$8.16	$8.54	$8.03	$8.50	2,124,800
Apr 26, 2004 – Apr 30, 2004	$8.46	$8.58	$8.17	$8.28	2,285,800
May 3, 2004 – May 7, 2004	$8.25	$8.45	$7.86	$7.88	3,193,200
May 10, 2004 – May 14, 2004	$7.85	$7.92	$7.48	$7.81	2,503,600
May 17, 2004 – May 21, 2004	$7.84	$7.87	$7.54	$7.71	1,709,800
May 24, 2004 – May 28, 2004	$7.75	$8.23	$7.61	$8.17	1,824,400
May 31, 2004 – Jun 4, 2004	$8.19	$8.43	$8.09	$8.41	1,684,200
Jun 7, 2004 – Jun 10, 2004	$8.45	$8.81	$8.38	$8.77	2,123,000
Jun 14, 2004 – Jun 18, 2004	$8.80	$9.03	$8.54	$8.65	1,928,800
Jun 21, 2004 – Jun 25, 2004	$8.79	$8.96	$8.56	$8.80	1,972,600
Jun 28, 2004 – Jul 2, 2004	$8.80	$9.28	$8.80	$9.21	2,384,000
Jul 5, 2004 – Jul 9, 2004	$9.25	$9.25	$8.67	$8.84	2,268,800
Jul 12, 2004 – Jul 16, 2004	$8.80	$9.05	$8.73	$8.75	1,382,400
Jul 19, 2004 – Jul 23, 2004	$8.81	$9.16	$8.54	$8.73	1,994,400
Jul 26, 2004 – Jul 30, 2004	$8.84	$9.28	$8.81	$9.12	3,060,200
Aug 2, 2004 – Aug 6, 2004	$9.05	$9.28	$8.68	$8.68	2,123,800
Aug 9, 2004 – Aug 13, 2004	$8.75	$9.32	$8.64	$8.77	1,626,200
Aug 16, 2004 – Aug 20, 2004	$8.80	$9.06	$8.76	$9.06	1,561,800
Aug 23, 2004 – Aug 27, 2004	$9.47	$9.47	$8.70	$9.05	1,425,733
Aug 30, 2004 – Sep 3, 2004	$8.98	$9.18	$8.76	$9.06	1,493,067
Sep 6, 2004 – Sep 10, 2004	$9.24	$9.29	$8.99	$9.17	1,044,799
Sep 13, 2004 – Sep 17, 2004	$9.20	$9.46	$9.17	$9.44	1,418,800
Sep 20, 2004 – Sep 24, 2004	$9.38	$9.51	$9.12	$9.38	1,264,666
Sep 27, 2004 – Oct 1, 2004	$9.28	$9.63	$9.12	$9.62	2,244,667
Oct 4, 2004 – Oct 8, 2004	$9.56	$9.79	$9.14	$9.17	2,042,533
Oct 11, 2004 – Oct 15, 2004	$9.16	$9.48	$9.03	$9.36	1,989,467
Oct 18, 2004 – Oct 22, 2004	$9.43	$10.50	$9.27	$10.14	4,439,866
Oct 25, 2004 – Oct 29, 2004	$10.13	$10.49	$10.03	$10.37	1,707,734
Nov 1, 2004 – Nov 5, 2004	$10.43	$11.11	$10.25	$11.10	2,146,533
Nov 8, 2004 – Nov 12, 2004	$11.14	$11.28	$10.78	$11.20	1,601,333
Nov 15, 2004 – Nov 19, 2004	$10.70	$11.39	$10.57	$11.08	2,507,734
Nov 22, 2004 – Nov 26, 2004	$11.02	$11.45	$10.97	$11.18	1,356,266
Nov 29, 2004 – Dec 3, 2004	$11.44	$11.47	$11.05	$11.28	2,065,333
Dec 6, 2004 – Dec 10, 2004	$11.38	$11.38	$10.36	$10.40	1,967,600
Dec 13, 2004 – Dec 17, 2004	$10.39	$11.08	$10.34	$10.92	1,758,666
Dec 20, 2004 – Dec 23, 2004	$10.95	$11.21	$10.77	$11.11	1,272,000
Dec 27, 2004 – Dec 31, 2004	$11.25	$11.78	$10.99	$11.40	1,747,200
Jan 3, 2005 – Jan 7, 2005	$11.48	$11.72	$10.47	$10.48	2,133,866
Jan 10, 2005 – Jan 14, 2005	$10.62	$10.78	$10.21	$10.44	1,847,734
Jan 17, 2005 – Jan 21, 2005	$10.33	$10.88	$10.33	$10.56	2,139,733
Jan 24, 2005 – Jan 28, 2005	$10.67	$11.08	$10.50	$10.59	1,828,000
Jan 31, 2005 – Feb 4, 2005	$10.71	$10.94	$10.59	$10.62	1,397,200
Feb 7, 2005 – Feb 11, 2005	$10.67	$10.90	$10.33	$10.53	1,209,468
Feb 14, 2005 – Feb 18, 2005	$10.61	$10.76	$10.30	$10.46	1,179,999
Feb 21, 2005 – Feb 25, 2005	$10.41	$10.53	$9.99	$10.44	1,355,601
Feb 28, 2005 – Mar 4, 2005	$10.51	$10.72	$10.22	$10.62	1,699,734
Mar 7, 2005 – Mar 11, 2005	$10.62	$10.95	$10.35	$10.49	1,152,134
Mar 14, 2005 – Mar 18, 2005	$10.45	$10.76	$10.00	$10.01	3,503,867
Mar 21, 2005 – Mar 24, 2005	$9.96	$10.43	$9.96	$10.03	2,236,266
Mar 28, 2005 – Apr 1, 2005	$10.06	$10.23	$9.67	$9.71	2,208,266
Apr 4, 2005 – Apr 8, 2005	$9.64	$9.83	$9.15	$9.45	3,289,733
Apr 11, 2005 – Apr 15, 2005	$9.42	$9.60	$9.01	$9.22	6,475,067
Apr 18, 2005 – Apr 22, 2005	$9.26	$9.73	$9.15	$9.41	3,237,600
Apr 25, 2005 – Apr 29, 2005	$9.37	$9.56	$9.11	$9.40	2,553,867
May 2, 2005 – May 6, 2005	$9.44	$9.90	$9.37	$9.72	1,987,867
May 9, 2005 – May 13, 2005	$9.69	$9.88	$9.47	$9.58	3,396,933
May 16, 2005 – May 20, 2005	$9.62	$10.40	$9.61	$10.27	1,800,667
May 23, 2005 – May 27, 2005	$10.26	$10.56	$10.14	$10.32	1,749,600
May 30, 2005 – Jun 3, 2005	$10.23	$10.49	$10.05	$10.18	1,267,332
Jun 6, 2005 – Jun 10, 2005	$10.16	$10.17	$9.27	$9.52	3,586,533
Jun 13, 2005 – Jun 17, 2005	$9.52	$10.35	$9.42	$9.87	2,971,467
Jun 20, 2005 – Jun 24, 2005	$9.87	$9.92	$9.56	$9.63	2,187,600
Jun 27, 2005 – Jul 1, 2005	$9.62	$10.16	$9.58	$10.00	1,575,600
Jul 4, 2005 – Jul 8, 2005	$9.91	$10.54	$9.84	$10.41	1,232,133
Jul 11, 2005 – Jul 15, 2005	$10.36	$10.83	$10.36	$10.64	1,889,200
Jul 18, 2005 – Jul 22, 2005	$10.55	$11.05	$10.19	$10.77	2,217,867
Jul 25, 2005 – Jul 29, 2005	$10.73	$10.88	$10.45	$10.58	1,213,601
Aug 1, 2005 – Aug 5, 2005	$10.55	$10.76	$10.04	$10.15	1,392,000
Aug 8, 2005 – Aug 12, 2005	$10.14	$10.30	$9.86	$10.03	1,255,600
Aug 15, 2005 – Aug 19, 2005	$10.03	$10.09	$9.75	$9.90	1,989,466
Aug 22, 2005 – Aug 26, 2005	$9.91	$10.05	$9.73	$9.81	2,767,866
Aug 29, 2005 – Sep 2, 2005	$9.80	$10.58	$9.74	$10.09	1,909,868
Sep 5, 2005 – Sep 9, 2005	$10.14	$10.37	$9.79	$9.92	1,254,267
Sep 12, 2005 – Sep 16, 2005	$9.89	$9.98	$9.55	$9.80	4,007,067
Sep 19, 2005 – Sep 23, 2005	$9.77	$9.88	$9.62	$9.79	2,594,400
Sep 26, 2005 – Sep 30, 2005	$9.81	$10.42	$9.80	$10.34	1,952,799
Oct 3, 2005 – Oct 7, 2005	$10.34	$10.54	$10.01	$10.30	2,315,466
Oct 10, 2005 – Oct 14, 2005	$10.32	$10.53	$9.79	$10.29	2,026,133
Oct 17, 2005 – Oct 21, 2005	$10.13	$10.38	$9.77	$9.82	2,917,467
Oct 24, 2005 – Oct 28, 2005	$9.86	$9.93	$9.54	$9.79	3,625,067
Oct 31, 2005 – Nov 4, 2005	$9.77	$10.61	$9.74	$10.32	1,912,134
Nov 7, 2005 – Nov 11, 2005	$10.30	$10.62	$10.02	$10.56	1,237,066
Nov 14, 2005 – Nov 18, 2005	$10.64	$10.87	$10.45	$10.83	1,531,200
Nov 21, 2005 – Nov 25, 2005	$10.84	$11.29	$10.76	$11.07	1,930,933
Nov 28, 2005 – Dec 2, 2005	$11.07	$11.07	$10.52	$10.82	2,458,667
Dec 5, 2005 – Dec 9, 2005	$10.82	$10.89	$10.29	$10.37	2,156,801
Dec 12, 2005 – Dec 16, 2005	$10.41	$10.58	$10.01	$10.04	2,753,466
Dec 19, 2005 – Dec 23, 2005	$10.03	$10.67	$9.92	$10.61	1,420,400
Dec 26, 2005 – Dec 30, 2005	$10.69	$10.70	$10.28	$10.34	861,200
Jan 2, 2006 – Jan 6, 2006	$10.41	$10.65	$9.88	$10.47	1,217,868
Jan 9, 2006 – Jan 13, 2006	$10.44	$10.93	$10.44	$10.57	2,020,934
Jan 16, 2006 – Jan 20, 2006	$10.48	$10.90	$9.96	$10.45	2,735,334
Jan 23, 2006 – Jan 27, 2006	$10.46	$11.34	$10.17	$11.20	2,595,334
Jan 30, 2006 – Feb 3, 2006	$11.33	$12.09	$11.29	$11.91	3,034,534
Feb 6, 2006 – Feb 10, 2006	$11.97	$12.20	$11.54	$12.15	2,485,733
Feb 13, 2006 – Feb 17, 2006	$12.16	$12.68	$11.87	$12.50	2,195,466
Feb 20, 2006 – Feb 24, 2006	$12.62	$12.74	$12.19	$12.25	1,343,067
Feb 27, 2006 – Mar 3, 2006	$12.32	$12.38	$11.78	$11.97	2,034,133
Mar 6, 2006 – Mar 10, 2006	$11.88	$12.08	$11.30	$12.08	2,287,067
Mar 13, 2006 – Mar 17, 2006	$12.14	$12.25	$11.61	$11.69	1,986,401
Mar 20, 2006 – Mar 24, 2006	$11.64	$12.20	$11.02	$11.22	4,868,534
Mar 27, 2006 – Mar 31, 2006	$11.17	$11.70	$10.79	$11.11	4,611,466
Apr 3, 2006 – Apr 7, 2006	$11.17	$11.35	$11.01	$11.24	1,570,800
Apr 10, 2006 – Apr 13, 2006	$11.22	$11.28	$10.75	$10.81	2,113,999
Apr 17, 2006 – Apr 21, 2006	$10.74	$13.32	$10.69	$12.87	5,726,534
Apr 24, 2006 – Apr 28, 2006	$12.83	$12.86	$12.35	$12.39	2,695,065
May 1, 2006 – May 5, 2006	$12.34	$13.00	$12.08	$12.85	2,517,066
May 8, 2006 – May 12, 2006	$12.78	$12.98	$12.16	$12.18	1,288,665
May 15, 2006 – May 19, 2006	$12.08	$12.40	$11.07	$11.26	2,378,400
May 22, 2006 – May 26, 2006	$11.14	$11.71	$10.86	$11.54	1,947,400
May 29, 2006 – Jun 2, 2006	$11.48	$12.04	$11.14	$11.79	1,039,400
Jun 5, 2006 – Jun 9, 2006	$11.76	$12.03	$11.11	$11.75	1,897,400
Jun 12, 2006 – Jun 16, 2006	$11.73	$11.80	$10.94	$11.58	2,384,000
Jun 19, 2006 – Jun 23, 2006	$11.58	$12.08	$11.38	$12.01	1,287,500
Jun 26, 2006 – Jun 30, 2006	$12.07	$12.18	$11.24	$12.18	2,255,600
Jul 3, 2006 – Jul 7, 2006	$12.22	$12.60	$11.98	$12.06	1,059,200
Jul 10, 2006 – Jul 14, 2006	$12.10	$12.22	$10.98	$11.16	1,749,800
Jul 17, 2006 – Jul 21, 2006	$11.23	$11.45	$10.12	$10.28	5,538,700
Jul 24, 2006 – Jul 28, 2006	$10.37	$10.88	$10.07	$10.41	4,620,200
Jul 31, 2006 – Aug 4, 2006	$10.38	$10.86	$9.98	$10.39	2,218,300
Aug 7, 2006 – Aug 11, 2006	$10.32	$10.39	$9.60	$9.80	2,463,900
Aug 14, 2006 – Aug 18, 2006	$9.94	$10.72	$9.77	$10.46	1,719,000
Aug 21, 2006 – Aug 25, 2006	$10.39	$10.53	$10.21	$10.39	1,530,000
Aug 28, 2006 – Sep 1, 2006	$10.38	$11.01	$10.38	$10.87	1,369,000
Sep 4, 2006 – Sep 8, 2006	$10.77	$10.92	$10.24	$10.37	1,069,000
Sep 11, 2006 – Sep 15, 2006	$10.33	$11.49	$10.28	$10.81	2,418,100
Sep 18, 2006 – Sep 22, 2006	$10.74	$11.09	$10.52	$10.71	1,865,600
Sep 25, 2006 – Sep 29, 2006	$10.77	$10.95	$10.49	$10.69	1,988,100
Oct 2, 2006 – Oct 6, 2006	$10.65	$11.11	$10.39	$10.78	1,966,800
Oct 9, 2006 – Oct 13, 2006	$10.79	$11.99	$10.64	$11.84	2,531,800
Oct 16, 2006 – Oct 20, 2006	$11.86	$12.07	$10.80	$11.36	3,004,600
Oct 23, 2006 – Oct 27, 2006	$11.24	$11.41	$10.77	$11.13	1,819,100
Oct 30, 2006 – Nov 3, 2006	$11.07	$11.41	$10.60	$10.72	1,270,500
Nov 6, 2006 – Nov 10, 2006	$10.95	$11.13	$10.65	$10.94	2,075,500
Nov 13, 2006 – Nov 17, 2006	$10.94	$11.22	$10.81	$11.09	1,336,200
Nov 20, 2006 – Nov 24, 2006	$11.07	$11.21	$10.85	$10.99	1,132,800
Nov 27, 2006 – Dec 1, 2006	$10.92	$11.04	$10.34	$10.54	1,914,700
Dec 4, 2006 – Dec 8, 2006	$10.58	$10.78	$10.24	$10.50	2,955,400
Dec 11, 2006 – Dec 15, 2006	$10.53	$10.53	$10.26	$10.41	2,480,000
Dec 18, 2006 – Dec 22, 2006	$10.44	$10.53	$10.09	$10.22	2,429,000
Dec 25, 2006 – Dec 29, 2006	$10.19	$10.52	$10.19	$10.25	863,300
Jan 1, 2007 – Jan 5, 2007	$10.40	$10.82	$10.33	$10.58	1,363,600
Jan 8, 2007 – Jan 12, 2007	$10.56	$10.90	$10.35	$10.89	1,348,900
Jan 15, 2007 – Jan 19, 2007	$10.95	$11.27	$10.89	$11.20	1,640,000
Jan 22, 2007 – Jan 26, 2007	$11.31	$11.35	$10.50	$10.87	2,747,100
Jan 29, 2007 – Feb 2, 2007	$11.00	$12.04	$10.83	$12.00	3,900,900
Feb 5, 2007 – Feb 9, 2007	$12.03	$12.03	$11.40	$11.52	2,368,200
Feb 12, 2007 – Feb 16, 2007	$11.50	$11.81	$11.38	$11.66	1,616,800
Feb 19, 2007 – Feb 23, 2007	$11.69	$12.15	$11.52	$12.02	1,309,500
Feb 26, 2007 – Mar 2, 2007	$12.11	$12.11	$10.77	$10.90	2,344,800
Mar 5, 2007 – Mar 9, 2007	$10.80	$11.21	$10.54	$10.88	2,711,400
Mar 12, 2007 – Mar 16, 2007	$10.88	$11.10	$10.63	$10.98	2,621,400
Mar 19, 2007 – Mar 23, 2007	$11.07	$11.57	$10.87	$11.51	1,589,000
Mar 26, 2007 – Mar 30, 2007	$11.57	$11.57	$10.80	$10.85	1,558,500
Apr 2, 2007 – Apr 5, 2007	$10.82	$11.21	$10.76	$10.92	1,704,100
Apr 9, 2007 – Apr 13, 2007	$10.92	$11.56	$10.87	$11.34	1,960,000
Apr 16, 2007 – Apr 20, 2007	$11.34	$12.71	$11.00	$12.18	4,826,700
Apr 23, 2007 – Apr 27, 2007	$12.26	$12.54	$11.79	$11.92	3,544,500
Apr 30, 2007 – May 4, 2007	$11.95	$12.24	$11.64	$12.08	2,207,700
May 7, 2007 – May 11, 2007	$12.04	$12.20	$11.46	$11.79	2,070,000
May 14, 2007 – May 18, 2007	$11.79	$12.93	$11.45	$12.45	5,085,800
May 21, 2007 – May 25, 2007	$12.59	$13.16	$12.51	$12.52	4,046,600
May 28, 2007 – Jun 1, 2007	$12.58	$13.04	$12.53	$12.87	2,236,900
Jun 4, 2007 – Jun 8, 2007	$12.78	$12.94	$12.16	$12.33	2,122,100
Jun 11, 2007 – Jun 15, 2007	$12.27	$12.68	$11.76	$12.51	3,058,100
Jun 18, 2007 – Jun 22, 2007	$12.56	$12.66	$12.28	$12.38	2,533,000
Jun 25, 2007 – Jun 29, 2007	$12.42	$12.97	$12.32	$12.48	2,338,500
Jul 2, 2007 – Jul 6, 2007	$12.56	$12.86	$12.42	$12.78	1,160,300
Jul 9, 2007 – Jul 13, 2007	$12.82	$13.36	$12.64	$13.00	3,138,300
Jul 16, 2007 – Jul 20, 2007	$12.94	$13.19	$11.67	$12.18	4,474,200
Jul 23, 2007 – Jul 27, 2007	$12.21	$12.31	$10.94	$11.04	4,408,800
Jul 30, 2007 – Aug 3, 2007	$11.04	$12.17	$10.91	$11.29	4,685,800
Aug 6, 2007 – Aug 10, 2007	$11.32	$12.88	$11.05	$11.74	5,661,700
Aug 13, 2007 – Aug 17, 2007	$11.79	$12.38	$11.17	$12.13	4,277,600
Aug 20, 2007 – Aug 24, 2007	$12.16	$12.32	$11.41	$11.84	1,694,200
Aug 27, 2007 – Aug 31, 2007	$11.79	$12.04	$11.33	$11.92	1,870,500
Sep 3, 2007 – Sep 7, 2007	$11.89	$11.96	$11.25	$11.41	1,796,900
Sep 10, 2007 – Sep 14, 2007	$11.46	$11.56	$10.91	$11.34	2,014,700
Sep 17, 2007 – Sep 21, 2007	$11.30	$11.73	$11.07	$11.39	2,695,000
Sep 24, 2007 – Sep 28, 2007	$11.37	$11.43	$10.81	$10.94	1,945,300
Oct 1, 2007 – Oct 5, 2007	$10.93	$11.62	$10.87	$11.53	1,671,400
Oct 8, 2007 – Oct 12, 2007	$11.53	$11.58	$10.94	$11.01	2,079,100
Oct 15, 2007 – Oct 19, 2007	$10.99	$11.49	$10.31	$10.31	3,567,600
Oct 22, 2007 – Oct 26, 2007	$10.22	$11.05	$10.16	$10.79	3,388,800
Oct 29, 2007 – Nov 2, 2007	$10.81	$10.94	$10.35	$10.74	3,377,900
Nov 5, 2007 – Nov 9, 2007	$10.57	$10.84	$10.06	$10.31	3,106,900
Nov 12, 2007 – Nov 16, 2007	$10.31	$10.76	$9.96	$10.12	3,269,800
Nov 19, 2007 – Nov 23, 2007	$10.06	$10.81	$9.95	$10.56	2,308,500
Nov 26, 2007 – Nov 30, 2007	$10.55	$11.27	$10.51	$11.14	3,004,300
Dec 3, 2007 – Dec 7, 2007	$11.02	$12.03	$10.73	$11.72	3,030,700
Dec 10, 2007 – Dec 14, 2007	$11.72	$12.11	$10.71	$11.34	4,224,900
Dec 17, 2007 – Dec 21, 2007	$11.24	$11.69	$10.94	$11.33	3,668,000
Dec 24, 2007 – Dec 28, 2007	$11.37	$11.56	$10.94	$11.11	1,206,700
Dec 31, 2007 – Jan 4, 2008	$11.03	$11.09	$10.19	$10.36	2,562,200
Jan 7, 2008 – Jan 11, 2008	$10.42	$10.92	$9.96	$10.45	3,734,300
Jan 14, 2008 – Jan 18, 2008	$10.68	$11.40	$10.41	$11.30	4,642,500
Jan 21, 2008 – Jan 25, 2008	$10.67	$12.09	$10.67	$11.37	6,497,800
Jan 28, 2008 – Feb 1, 2008	$11.20	$12.65	$11.14	$12.45	4,703,700
Feb 4, 2008 – Feb 8, 2008	$12.43	$12.54	$11.57	$11.76	3,148,400
Feb 11, 2008 – Feb 15, 2008	$11.74	$12.03	$11.18	$11.33	2,490,400
Feb 18, 2008 – Feb 22, 2008	$11.48	$11.51	$10.58	$10.91	3,107,900
Feb 25, 2008 – Feb 29, 2008	$10.94	$11.34	$10.61	$10.73	3,457,600
Mar 3, 2008 – Mar 7, 2008	$10.71	$11.16	$10.52	$10.64	3,492,800
Mar 10, 2008 – Mar 14, 2008	$10.59	$10.97	$10.21	$10.55	5,326,600
Mar 17, 2008 – Mar 20, 2008	$10.27	$11.36	$10.21	$11.14	6,664,800
Mar 24, 2008 – Mar 28, 2008	$11.21	$11.91	$11.20	$11.31	4,653,100
Mar 31, 2008 – Apr 4, 2008	$10.82	$11.69	$10.56	$11.18	4,562,900
Apr 7, 2008 – Apr 11, 2008	$11.21	$11.31	$10.78	$10.86	3,869,100
Apr 14, 2008 – Apr 18, 2008	$10.88	$11.58	$10.64	$11.44	3,459,900
Apr 21, 2008 – Apr 25, 2008	$11.37	$11.87	$10.61	$11.69	4,832,300
Apr 28, 2008 – May 2, 2008	$11.65	$12.60	$11.60	$12.15	4,516,400
May 5, 2008 – May 9, 2008	$12.08	$12.37	$11.79	$11.98	3,228,400
May 12, 2008 – May 16, 2008	$11.97	$12.56	$11.73	$12.32	3,266,800
May 19, 2008 – May 23, 2008	$12.29	$12.48	$11.29	$11.60	5,440,100
May 26, 2008 – May 30, 2008	$11.64	$12.07	$11.53	$11.84	2,930,100
Jun 2, 2008 – Jun 6, 2008	$11.81	$12.27	$11.61	$11.74	3,370,300
Jun 9, 2008 – Jun 13, 2008	$11.75	$11.94	$11.18	$11.38	6,239,300
Jun 16, 2008 – Jun 20, 2008	$11.36	$11.88	$11.11	$11.77	4,372,100
Jun 23, 2008 – Jun 27, 2008	$11.82	$11.88	$11.08	$11.31	4,628,800
Jun 30, 2008 – Jul 3, 2008	$11.29	$11.66	$10.91	$11.07	3,684,100
Jul 7, 2008 – Jul 11, 2008	$11.15	$12.18	$10.97	$11.62	6,324,200
Jul 14, 2008 – Jul 18, 2008	$11.67	$13.37	$10.96	$13.15	6,454,600
Jul 21, 2008 – Jul 25, 2008	$12.89	$13.70	$12.53	$13.18	8,503,000
Jul 28, 2008 – Aug 1, 2008	$13.17	$13.73	$12.75	$12.88	4,350,700
Aug 4, 2008 – Aug 8, 2008	$12.85	$14.11	$12.72	$13.97	3,995,700
Aug 11, 2008 – Aug 15, 2008	$13.91	$14.39	$13.51	$14.05	4,699,500
Aug 18, 2008 – Aug 22, 2008	$14.05	$14.05	$12.50	$13.01	4,400,100
Aug 25, 2008 – Aug 29, 2008	$12.95	$12.95	$12.31	$12.71	2,406,200
Sep 1, 2008 – Sep 5, 2008	$12.99	$13.46	$12.65	$12.79	3,883,900
Sep 8, 2008 – Sep 12, 2008	$13.08	$13.31	$12.36	$13.02	4,869,800
Sep 15, 2008 – Sep 19, 2008	$12.70	$15.41	$12.57	$13.92	9,499,900
Sep 22, 2008 – Sep 26, 2008	$13.88	$13.88	$11.54	$11.96	5,677,000
Sep 29, 2008 – Oct 3, 2008	$11.77	$12.27	$10.89	$11.00	4,489,300
Oct 6, 2008 – Oct 10, 2008	$10.80	$12.48	$9.44	$11.03	8,280,700
Oct 13, 2008 – Oct 17, 2008	$11.46	$12.34	$10.51	$10.73	5,678,900
Oct 20, 2008 – Oct 24, 2008	$10.93	$11.50	$9.56	$10.43	5,530,400
Oct 27, 2008 – Oct 31, 2008	$10.30	$12.02	$9.88	$11.82	5,463,900
Nov 3, 2008 – Nov 7, 2008	$11.87	$12.24	$10.65	$10.93	4,357,000
Nov 10, 2008 – Nov 14, 2008	$11.16	$11.51	$10.27	$10.73	3,825,800
Nov 17, 2008 – Nov 21, 2008	$10.66	$11.51	$9.87	$11.38	6,586,800
Nov 24, 2008 – Nov 28, 2008	$11.37	$11.94	$11.02	$11.90	3,390,700
Dec 1, 2008 – Dec 5, 2008	$11.63	$11.90	$10.71	$11.43	5,173,100
Dec 8, 2008 – Dec 12, 2008	$11.57	$12.73	$9.88	$10.54	6,134,000
Dec 15, 2008 – Dec 19, 2008	$10.54	$11.97	$10.38	$11.52	4,551,200
Dec 22, 2008 – Dec 26, 2008	$11.56	$11.74	$11.01	$11.50	1,997,000
Dec 29, 2008 – Jan 2, 2009	$11.45	$12.38	$11.03	$12.28	2,819,700
Jan 5, 2009 – Jan 9, 2009	$12.31	$12.50	$10.94	$11.00	3,365,700
Jan 12, 2009 – Jan 16, 2009	$10.96	$11.24	$10.32	$10.56	4,494,600
Jan 19, 2009 – Jan 23, 2009	$10.44	$10.78	$9.90	$10.23	5,607,500
Jan 26, 2009 – Jan 30, 2009	$10.26	$10.99	$10.09	$10.39	5,271,600
Feb 2, 2009 – Feb 6, 2009	$10.28	$11.21	$10.12	$11.16	4,532,100
Feb 9, 2009 – Feb 13, 2009	$11.13	$11.24	$10.01	$10.05	4,300,800
Feb 16, 2009 – Feb 20, 2009	$9.86	$10.30	$9.64	$10.05	4,610,700
Feb 23, 2009 – Feb 27, 2009	$10.08	$10.25	$9.35	$9.54	6,321,200
Mar 2, 2009 – Mar 6, 2009	$9.43	$9.94	$9.17	$9.41	6,657,300
Mar 9, 2009 – Mar 13, 2009	$9.28	$10.41	$9.20	$10.23	4,010,500
Mar 16, 2009 – Mar 20, 2009	$10.33	$11.20	$10.18	$10.25	4,839,500
Mar 23, 2009 – Mar 27, 2009	$10.48	$11.27	$10.18	$11.06	4,474,400
Mar 30, 2009 – Apr 3, 2009	$11.39	$12.60	$10.75	$12.35	7,571,400
Apr 6, 2009 – Apr 9, 2009	$12.23	$12.23	$11.01	$12.08	3,551,800
Apr 13, 2009 – Apr 17, 2009	$11.83	$13.10	$11.55	$12.75	6,821,500
Apr 20, 2009 – Apr 24, 2009	$11.68	$12.29	$11.16	$11.72	9,717,800
Apr 27, 2009 – May 1, 2009	$11.53	$11.92	$10.99	$11.33	3,995,400
May 4, 2009 – May 8, 2009	$11.40	$12.53	$11.40	$12.22	5,169,100
May 11, 2009 – May 15, 2009	$11.95	$12.25	$10.86	$11.29	3,472,700
May 18, 2009 – May 22, 2009	$11.40	$11.91	$10.92	$10.96	2,895,400
May 25, 2009 – May 29, 2009	$10.82	$12.20	$10.82	$12.13	3,078,900
Jun 1, 2009 – Jun 5, 2009	$12.30	$12.74	$11.98	$12.05	4,212,100
Jun 8, 2009 – Jun 12, 2009	$12.05	$12.28	$11.39	$11.61	3,415,600
Jun 15, 2009 – Jun 19, 2009	$11.54	$11.81	$11.00	$11.44	3,608,800
Jun 22, 2009 – Jun 26, 2009	$11.42	$11.63	$10.99	$11.58	3,294,900
Jun 29, 2009 – Jul 2, 2009	$11.60	$11.71	$11.27	$11.28	2,285,200
Jul 6, 2009 – Jul 10, 2009	$11.20	$11.44	$10.99	$11.31	2,595,300
Jul 13, 2009 – Jul 17, 2009	$11.31	$11.69	$10.92	$11.54	3,312,500
Jul 20, 2009 – Jul 24, 2009	$11.64	$11.71	$11.01	$11.60	3,593,200
Jul 27, 2009 – Jul 31, 2009	$11.61	$11.98	$11.45	$11.92	3,071,800
Aug 3, 2009 – Aug 7, 2009	$11.95	$12.24	$11.70	$12.17	2,407,500
Aug 10, 2009 – Aug 14, 2009	$12.22	$12.26	$11.50	$11.62	1,784,300
Aug 17, 2009 – Aug 21, 2009	$11.42	$11.57	$11.10	$11.54	2,222,700
Aug 24, 2009 – Aug 28, 2009	$11.54	$11.79	$10.97	$11.06	3,376,600
Aug 31, 2009 – Sep 4, 2009	$11.03	$11.13	$10.60	$10.93	3,023,300
Sep 7, 2009 – Sep 11, 2009	$11.01	$11.16	$10.76	$11.03	2,406,000
Sep 14, 2009 – Sep 18, 2009	$10.98	$11.34	$10.93	$11.02	2,292,100
Sep 21, 2009 – Sep 25, 2009	$10.94	$11.52	$10.86	$11.05	2,598,500
Sep 28, 2009 – Oct 2, 2009	$10.66	$11.37	$10.66	$10.97	2,983,800
Oct 5, 2009 – Oct 9, 2009	$11.03	$11.61	$10.94	$11.56	3,455,600
Oct 12, 2009 – Oct 16, 2009	$11.56	$11.71	$11.30	$11.44	3,135,400
Oct 19, 2009 – Oct 23, 2009	$11.51	$11.65	$10.94	$10.98	4,607,800
Oct 26, 2009 – Oct 30, 2009	$10.97	$11.10	$10.35	$10.54	4,225,900
Nov 2, 2009 – Nov 6, 2009	$10.60	$10.72	$10.24	$10.65	3,752,800
Nov 9, 2009 – Nov 13, 2009	$10.72	$11.12	$10.59	$11.02	3,177,100
Nov 16, 2009 – Nov 20, 2009	$11.07	$11.60	$10.95	$11.56	3,412,400
Nov 23, 2009 – Nov 27, 2009	$11.72	$11.91	$11.25	$11.41	2,607,600
Nov 30, 2009 – Dec 4, 2009	$11.37	$12.24	$11.17	$11.96	3,710,900
Dec 7, 2009 – Dec 11, 2009	$11.97	$11.99	$11.58	$11.71	2,151,800
Dec 14, 2009 – Dec 18, 2009	$11.71	$11.85	$11.37	$11.78	2,797,600
Dec 21, 2009 – Dec 24, 2009	$11.81	$12.20	$11.67	$12.05	1,867,900
Dec 28, 2009 – Dec 31, 2009	$12.13	$12.25	$11.83	$11.85	1,075,500
Jan 4, 2010 – Jan 8, 2010	$12.21	$12.41	$12.05	$12.31	2,663,400
Jan 11, 2010 – Jan 15, 2010	$12.41	$12.41	$11.81	$11.98	2,094,300
Jan 18, 2010 – Jan 22, 2010	$11.99	$12.37	$11.72	$11.76	2,214,400
Jan 25, 2010 – Jan 29, 2010	$11.82	$11.84	$10.56	$10.78	3,463,500
Feb 1, 2010 – Feb 5, 2010	$10.82	$10.90	$10.46	$10.71	2,679,300
Feb 8, 2010 – Feb 12, 2010	$10.69	$11.02	$10.51	$10.97	2,617,500
Feb 15, 2010 – Feb 19, 2010	$11.06	$11.46	$10.92	$11.34	2,165,700
Feb 22, 2010 – Feb 26, 2010	$11.35	$12.08	$11.35	$11.88	3,814,700
Mar 1, 2010 – Mar 5, 2010	$11.95	$12.24	$11.79	$12.20	4,094,500
Mar 8, 2010 – Mar 12, 2010	$12.22	$12.69	$12.16	$12.57	2,595,100
Mar 15, 2010 – Mar 19, 2010	$12.58	$12.96	$12.27	$12.48	2,719,700
Mar 22, 2010 – Mar 26, 2010	$12.42	$12.80	$12.33	$12.42	2,038,600
Mar 29, 2010 – Apr 1, 2010	$12.92	$13.00	$12.57	$12.75	2,073,100
Apr 5, 2010 – Apr 9, 2010	$12.82	$12.91	$12.52	$12.58	2,441,200
Apr 12, 2010 – Apr 16, 2010	$12.62	$12.90	$12.13	$12.53	4,703,400
Apr 19, 2010 – Apr 23, 2010	$12.51	$13.35	$12.49	$13.20	5,927,600
Apr 26, 2010 – Apr 30, 2010	$13.20	$13.33	$12.76	$12.83	2,967,800
May 3, 2010 – May 7, 2010	$12.88	$13.10	$11.64	$12.10	3,223,600
May 10, 2010 – May 14, 2010	$12.44	$13.26	$12.35	$12.93	4,110,800
May 17, 2010 – May 21, 2010	$13.01	$13.24	$11.96	$12.28	3,498,300
May 24, 2010 – May 28, 2010	$12.24	$12.44	$11.86	$12.08	5,892,100
May 31, 2010 – Jun 4, 2010	$11.99	$12.10	$11.53	$11.74	7,183,300
Jun 7, 2010 – Jun 11, 2010	$11.73	$11.79	$11.13	$11.58	4,707,000
Jun 14, 2010 – Jun 18, 2010	$11.73	$12.12	$11.67	$11.85	3,181,200
Jun 21, 2010 – Jun 25, 2010	$12.01	$12.03	$11.39	$11.80	4,411,300
Jun 28, 2010 – Jul 2, 2010	$11.83	$11.99	$11.04	$11.12	4,397,800
Jul 5, 2010 – Jul 9, 2010	$11.30	$11.78	$11.00	$11.72	2,536,000
Jul 12, 2010 – Jul 16, 2010	$11.71	$12.08	$11.64	$11.65	2,634,100
Jul 19, 2010 – Jul 23, 2010	$11.67	$12.59	$11.52	$12.51	4,695,200
Jul 26, 2010 – Jul 30, 2010	$12.56	$12.78	$12.17	$12.46	3,003,700
Aug 2, 2010 – Aug 6, 2010	$12.65	$12.72	$12.16	$12.37	2,450,200
Aug 9, 2010 – Aug 13, 2010	$12.41	$12.60	$11.51	$11.52	2,725,400
Aug 16, 2010 – Aug 20, 2010	$11.45	$11.98	$11.32	$11.60	1,920,200
Aug 23, 2010 – Aug 27, 2010	$11.64	$11.72	$11.08	$11.63	1,901,700
Aug 30, 2010 – Sep 3, 2010	$11.60	$12.27	$11.25	$12.12	2,831,000
Sep 6, 2010 – Sep 10, 2010	$12.25	$12.58	$11.99	$12.07	2,317,900
Sep 13, 2010 – Sep 17, 2010	$12.20	$12.58	$12.08	$12.48	3,693,800
Sep 20, 2010 – Sep 24, 2010	$12.54	$12.70	$11.83	$12.24	5,952,100
Sep 27, 2010 – Oct 1, 2010	$12.24	$12.60	$12.01	$12.16	2,708,500
Oct 4, 2010 – Oct 8, 2010	$12.15	$12.49	$11.93	$12.34	2,123,000
Oct 11, 2010 – Oct 15, 2010	$12.37	$13.09	$12.06	$12.85	3,146,800
Oct 18, 2010 – Oct 22, 2010	$12.91	$12.91	$12.21	$12.44	4,316,700
Oct 25, 2010 – Oct 29, 2010	$12.49	$12.62	$12.26	$12.39	1,507,000
Nov 1, 2010 – Nov 5, 2010	$12.40	$12.93	$12.22	$12.86	1,959,800
Nov 8, 2010 – Nov 12, 2010	$12.79	$12.89	$12.34	$12.50	1,628,300
Nov 15, 2010 – Nov 19, 2010	$12.54	$12.67	$12.27	$12.63	1,835,700
Nov 22, 2010 – Nov 26, 2010	$12.59	$12.98	$12.48	$12.85	1,356,600
Nov 29, 2010 – Dec 3, 2010	$12.75	$13.77	$12.67	$13.68	2,780,900
Dec 6, 2010 – Dec 10, 2010	$13.63	$13.94	$13.49	$13.82	2,013,500
Dec 13, 2010 – Dec 17, 2010	$13.84	$13.89	$13.14	$13.52	3,372,800
Dec 20, 2010 – Dec 23, 2010	$13.15	$13.56	$13.15	$13.37	1,276,000
Dec 27, 2010 – Dec 31, 2010	$13.36	$13.61	$13.29	$13.33	777,500
Jan 3, 2011 – Jan 7, 2011	$13.48	$13.70	$13.20	$13.58	2,219,400
Jan 10, 2011 – Jan 14, 2011	$13.49	$13.97	$13.49	$13.52	2,247,000
Jan 17, 2011 – Jan 21, 2011	$13.39	$13.62	$12.96	$13.20	2,096,600
Jan 24, 2011 – Jan 28, 2011	$13.18	$13.82	$13.05	$13.27	2,751,300
Jan 31, 2011 – Feb 4, 2011	$13.37	$13.52	$13.12	$13.29	2,278,000
Feb 7, 2011 – Feb 11, 2011	$13.33	$13.44	$13.06	$13.44	1,811,100
Feb 14, 2011 – Feb 18, 2011	$13.42	$15.01	$13.39	$14.82	5,389,500
Feb 21, 2011 – Feb 25, 2011	$14.64	$14.64	$13.65	$13.84	3,327,500
Feb 28, 2011 – Mar 4, 2011	$13.86	$14.14	$13.41	$14.07	3,001,500
Mar 7, 2011 – Mar 11, 2011	$14.07	$14.20	$13.57	$14.04	1,806,800
Mar 14, 2011 – Mar 18, 2011	$13.93	$14.14	$13.42	$13.81	2,686,900
Mar 21, 2011 – Mar 25, 2011	$13.92	$14.36	$13.86	$14.17	1,765,800
Mar 28, 2011 – Apr 1, 2011	$14.28	$14.82	$13.92	$14.70	2,261,700
Apr 4, 2011 – Apr 8, 2011	$14.70	$15.10	$14.57	$14.65	2,191,600
Apr 11, 2011 – Apr 15, 2011	$14.68	$14.91	$14.41	$14.80	1,230,200
Apr 18, 2011 – Apr 21, 2011	$14.67	$14.87	$14.26	$14.68	1,226,500
Apr 25, 2011 – Apr 29, 2011	$14.61	$14.62	$14.27	$14.37	1,979,600
May 2, 2011 – May 6, 2011	$14.40	$14.52	$13.97	$14.04	2,530,900
May 9, 2011 – May 13, 2011	$13.99	$14.07	$13.61	$13.79	2,491,800
May 16, 2011 – May 20, 2011	$13.18	$13.81	$13.12	$13.62	3,740,500
May 23, 2011 – May 27, 2011	$13.47	$13.93	$13.37	$13.76	2,305,500
May 30, 2011 – Jun 3, 2011	$13.80	$13.99	$12.95	$13.12	4,961,100
Jun 6, 2011 – Jun 10, 2011	$13.09	$13.27	$12.77	$13.15	3,870,200
Jun 13, 2011 – Jun 17, 2011	$13.17	$13.59	$13.00	$13.35	2,225,100
Jun 20, 2011 – Jun 24, 2011	$13.27	$13.59	$13.11	$13.37	2,812,900
Jun 27, 2011 – Jul 1, 2011	$13.32	$14.13	$13.26	$14.03	2,282,000
Jul 4, 2011 – Jul 8, 2011	$14.01	$14.49	$13.95	$14.32	2,146,000
Jul 11, 2011 – Jul 15, 2011	$14.16	$14.26	$13.73	$14.01	2,022,900
Jul 18, 2011 – Jul 22, 2011	$13.94	$14.18	$12.89	$13.22	3,945,600
Jul 25, 2011 – Jul 29, 2011	$13.09	$13.19	$12.51	$12.78	3,293,300
Aug 1, 2011 – Aug 5, 2011	$12.87	$12.93	$11.86	$12.37	4,794,000
Aug 8, 2011 – Aug 12, 2011	$12.03	$12.43	$10.90	$11.79	7,668,800
Aug 15, 2011 – Aug 19, 2011	$11.86	$11.91	$10.64	$10.90	4,212,700
Aug 22, 2011 – Aug 26, 2011	$11.10	$12.19	$10.90	$12.17	5,533,100
Aug 29, 2011 – Sep 2, 2011	$12.28	$12.95	$11.64	$11.69	5,223,300
Sep 5, 2011 – Sep 9, 2011	$11.38	$11.90	$11.16	$11.66	4,471,000
Sep 12, 2011 – Sep 16, 2011	$11.46	$12.31	$11.41	$12.05	6,811,500
Sep 19, 2011 – Sep 23, 2011	$11.89	$12.11	$10.88	$11.27	5,024,800
Sep 26, 2011 – Sep 30, 2011	$11.36	$11.96	$11.09	$11.33	4,746,400
Oct 3, 2011 – Oct 7, 2011	$11.25	$12.05	$11.05	$11.66	6,070,900
Oct 10, 2011 – Oct 14, 2011	$11.79	$12.53	$11.76	$12.20	3,863,400
Oct 17, 2011 – Oct 21, 2011	$12.14	$12.20	$11.62	$11.92	3,427,500
Oct 24, 2011 – Oct 28, 2011	$12.01	$12.16	$10.75	$11.39	5,806,700
Oct 31, 2011 – Nov 4, 2011	$11.25	$11.53	$10.81	$11.46	3,900,400
Nov 7, 2011 – Nov 11, 2011	$11.46	$11.86	$11.22	$11.81	2,659,000
Nov 14, 2011 – Nov 18, 2011	$11.78	$11.82	$11.20	$11.38	2,212,900
Nov 21, 2011 – Nov 25, 2011	$11.30	$11.30	$10.69	$10.73	2,292,600
Nov 28, 2011 – Dec 2, 2011	$10.98	$11.56	$10.98	$11.32	3,262,900
Dec 5, 2011 – Dec 9, 2011	$11.47	$11.77	$11.20	$11.53	2,173,900
Dec 12, 2011 – Dec 16, 2011	$11.41	$11.87	$11.31	$11.68	3,656,100
Dec 19, 2011 – Dec 23, 2011	$11.77	$12.22	$11.47	$12.06	1,831,700
Dec 26, 2011 – Dec 30, 2011	$12.04	$12.25	$11.90	$11.96	928,200
Jan 2, 2012 – Jan 6, 2012	$12.11	$12.23	$11.55	$11.70	1,961,400
Jan 9, 2012 – Jan 13, 2012	$11.79	$12.02	$11.62	$11.81	1,668,600
Jan 16, 2012 – Jan 20, 2012	$11.91	$12.41	$11.68	$12.39	1,825,500
Jan 23, 2012 – Jan 27, 2012	$12.29	$12.60	$12.13	$12.58	1,434,200
Jan 30, 2012 – Feb 3, 2012	$12.49	$12.99	$12.27	$12.84	1,940,300
Feb 6, 2012 – Feb 10, 2012	$12.79	$12.82	$12.35	$12.46	1,035,300
Feb 13, 2012 – Feb 17, 2012	$12.58	$12.76	$12.16	$12.43	1,000,600
Feb 20, 2012 – Feb 24, 2012	$12.43	$12.53	$12.14	$12.17	842,600
Feb 27, 2012 – Mar 2, 2012	$12.07	$12.40	$11.86	$12.01	1,354,100
Mar 5, 2012 – Mar 9, 2012	$11.98	$12.47	$11.87	$12.44	2,047,100
Mar 12, 2012 – Mar 16, 2012	$12.43	$12.79	$12.31	$12.55	1,847,400
Mar 19, 2012 – Mar 23, 2012	$12.56	$12.71	$12.12	$12.29	1,227,000
Mar 26, 2012 – Mar 30, 2012	$12.37	$12.54	$12.12	$12.12	1,085,700
Apr 2, 2012 – Apr 5, 2012	$12.06	$12.31	$11.91	$12.09	1,170,500
Apr 9, 2012 – Apr 13, 2012	$11.90	$12.01	$11.52	$11.57	1,712,800
Apr 16, 2012 – Apr 20, 2012	$11.65	$12.05	$11.55	$11.75	2,071,300
Apr 23, 2012 – Apr 27, 2012	$11.58	$11.91	$11.47	$11.76	1,513,300
Apr 30, 2012 – May 4, 2012	$11.80	$12.18	$11.50	$11.73	2,106,700
May 7, 2012 – May 11, 2012	$11.65	$11.96	$11.49	$11.56	1,543,900
May 14, 2012 – May 18, 2012	$11.44	$11.94	$11.44	$11.59	1,925,000
May 21, 2012 – May 25, 2012	$11.61	$12.05	$11.51	$11.96	1,400,000
May 28, 2012 – Jun 1, 2012	$12.06	$12.22	$11.61	$11.61	1,196,400
Jun 4, 2012 – Jun 8, 2012	$11.63	$12.12	$11.52	$11.95	1,733,200
Jun 11, 2012 – Jun 15, 2012	$12.10	$12.12	$11.68	$11.90	1,369,400
Jun 18, 2012 – Jun 22, 2012	$11.82	$12.30	$11.52	$11.65	1,704,400
Jun 25, 2012 – Jun 29, 2012	$11.49	$12.03	$11.33	$12.01	1,656,800
Jul 2, 2012 – Jul 6, 2012	$12.08	$12.34	$11.91	$12.05	1,130,900
Jul 9, 2012 – Jul 13, 2012	$12.07	$12.20	$11.63	$11.91	1,507,900
Jul 16, 2012 – Jul 20, 2012	$11.65	$11.72	$11.34	$11.53	2,839,800
Jul 23, 2012 – Jul 27, 2012	$11.35	$11.91	$11.26	$11.88	2,156,800
Jul 30, 2012 – Aug 3, 2012	$11.91	$11.94	$11.15	$11.49	1,420,200
Aug 6, 2012 – Aug 10, 2012	$11.52	$11.61	$11.23	$11.30	1,379,200
Aug 13, 2012 – Aug 17, 2012	$11.30	$11.44	$11.18	$11.34	1,294,100
Aug 20, 2012 – Aug 24, 2012	$11.32	$11.38	$11.13	$11.18	1,501,900
Aug 27, 2012 – Aug 31, 2012	$11.20	$11.25	$10.86	$10.92	1,458,400
Sep 3, 2012 – Sep 7, 2012	$10.92	$11.28	$10.85	$11.10	1,866,300
Sep 10, 2012 – Sep 14, 2012	$11.09	$11.73	$11.07	$11.27	1,984,800
Sep 17, 2012 – Sep 21, 2012	$11.18	$11.30	$10.88	$10.93	3,460,100
Sep 24, 2012 – Sep 28, 2012	$10.85	$11.36	$10.80	$11.23	1,562,200
Oct 1, 2012 – Oct 5, 2012	$11.25	$11.52	$11.04	$11.39	1,719,200
Oct 8, 2012 – Oct 12, 2012	$11.35	$11.52	$11.09	$11.23	2,484,200
Oct 15, 2012 – Oct 19, 2012	$11.22	$11.77	$11.18	$11.31	2,512,100
Oct 22, 2012 – Oct 26, 2012	$11.29	$11.45	$11.07	$11.37	1,561,100
Oct 29, 2012 – Nov 2, 2012	$11.41	$11.76	$11.35	$11.54	1,462,400
Nov 5, 2012 – Nov 9, 2012	$11.52	$11.74	$11.19	$11.37	1,933,000
Nov 12, 2012 – Nov 16, 2012	$11.37	$11.57	$11.13	$11.43	1,802,300
Nov 19, 2012 – Nov 23, 2012	$11.49	$12.07	$11.13	$11.51	945,400
Nov 26, 2012 – Nov 30, 2012	$11.50	$11.73	$11.45	$11.54	2,024,500
Dec 3, 2012 – Dec 7, 2012	$11.57	$11.77	$11.44	$11.62	2,175,200
Dec 10, 2012 – Dec 14, 2012	$11.66	$11.88	$11.29	$11.41	2,591,200
Dec 17, 2012 – Dec 21, 2012	$11.46	$11.89	$11.39	$11.80	2,336,000
Dec 24, 2012 – Dec 28, 2012	$11.79	$11.87	$11.58	$11.70	907,500
Dec 31, 2012 – Jan 4, 2013	$11.72	$12.28	$11.70	$12.19	1,357,600
Jan 7, 2013 – Jan 11, 2013	$11.89	$12.10	$11.80	$11.98	1,618,100
Jan 14, 2013 – Jan 18, 2013	$11.92	$12.28	$11.79	$12.25	2,013,900
Jan 21, 2013 – Jan 25, 2013	$12.22	$12.88	$12.00	$12.63	2,835,100
Jan 28, 2013 – Feb 1, 2013	$12.68	$12.70	$12.39	$12.52	2,116,600
Feb 4, 2013 – Feb 8, 2013	$12.50	$12.65	$12.35	$12.61	1,454,400
Feb 11, 2013 – Feb 15, 2013	$12.87	$12.87	$12.54	$12.57	1,401,900
Feb 18, 2013 – Feb 22, 2013	$12.59	$12.71	$12.20	$12.40	1,389,900
Feb 25, 2013 – Mar 1, 2013	$12.45	$12.48	$12.04	$12.33	1,860,600
Mar 4, 2013 – Mar 8, 2013	$12.29	$12.58	$12.18	$12.46	1,463,300
Mar 11, 2013 – Mar 15, 2013	$12.44	$12.87	$12.28	$12.79	1,477,200
Mar 18, 2013 – Mar 22, 2013	$12.67	$12.90	$12.41	$12.58	1,157,400
Mar 25, 2013 – Mar 28, 2013	$12.61	$12.69	$11.87	$12.13	2,969,700
Apr 1, 2013 – Apr 5, 2013	$12.09	$12.23	$11.81	$12.16	3,500,800
Apr 8, 2013 – Apr 12, 2013	$12.15	$12.28	$11.97	$12.16	1,822,900
Apr 15, 2013 – Apr 19, 2013	$12.45	$12.46	$11.83	$11.88	2,820,200
Apr 22, 2013 – Apr 26, 2013	$11.96	$12.29	$11.83	$12.17	3,140,600
Apr 29, 2013 – May 3, 2013	$12.21	$12.65	$12.09	$12.53	2,767,700
May 6, 2013 – May 10, 2013	$12.50	$12.81	$12.48	$12.73	1,493,400
May 13, 2013 – May 17, 2013	$12.73	$13.08	$12.56	$13.05	1,195,600
May 20, 2013 – May 24, 2013	$13.00	$13.26	$12.84	$12.98	1,344,600
May 27, 2013 – May 31, 2013	$13.11	$13.22	$12.82	$13.05	1,257,200
Jun 3, 2013 – Jun 7, 2013	$13.08	$13.14	$12.52	$12.86	1,623,600
Jun 10, 2013 – Jun 14, 2013	$12.87	$12.88	$12.53	$12.58	1,053,200
Jun 17, 2013 – Jun 21, 2013	$12.65	$12.90	$12.47	$12.63	2,419,800
Jun 24, 2013 – Jun 28, 2013	$12.57	$12.74	$12.41	$12.64	2,373,100
Jul 1, 2013 – Jul 5, 2013	$12.77	$13.01	$12.62	$13.01	1,001,800
Jul 8, 2013 – Jul 12, 2013	$13.04	$13.44	$12.97	$13.23	1,238,500
Jul 15, 2013 – Jul 19, 2013	$13.21	$13.65	$13.18	$13.48	1,383,600
Jul 22, 2013 – Jul 26, 2013	$13.37	$13.63	$13.22	$13.43	1,707,800
Jul 29, 2013 – Aug 2, 2013	$13.38	$13.74	$13.21	$13.41	1,846,000
Aug 5, 2013 – Aug 9, 2013	$13.39	$13.43	$12.97	$13.16	1,115,900
Aug 12, 2013 – Aug 16, 2013	$13.10	$13.35	$12.82	$12.92	1,436,000
Aug 19, 2013 – Aug 23, 2013	$12.89	$13.30	$12.89	$13.18	830,200
Aug 26, 2013 – Aug 30, 2013	$13.23	$13.29	$12.63	$12.68	2,040,700
Sep 2, 2013 – Sep 6, 2013	$12.80	$12.93	$12.64	$12.83	1,533,400
Sep 9, 2013 – Sep 13, 2013	$12.84	$13.18	$12.84	$13.04	1,272,700
Sep 16, 2013 – Sep 20, 2013	$13.13	$13.29	$12.57	$12.72	2,703,900
Sep 23, 2013 – Sep 27, 2013	$12.71	$13.05	$12.65	$12.86	1,798,700
Sep 30, 2013 – Oct 4, 2013	$12.82	$13.11	$12.71	$12.89	1,359,800
Oct 7, 2013 – Oct 11, 2013	$12.79	$13.08	$12.53	$12.88	1,976,100
Oct 14, 2013 – Oct 18, 2013	$12.88	$13.40	$12.73	$13.26	1,875,800
Oct 21, 2013 – Oct 25, 2013	$13.29	$13.38	$13.07	$13.16	1,882,300
Oct 28, 2013 – Nov 1, 2013	$13.19	$13.36	$12.98	$13.04	1,533,800
Nov 4, 2013 – Nov 8, 2013	$13.10	$13.33	$12.93	$13.02	1,432,800
Nov 11, 2013 – Nov 15, 2013	$13.04	$16.66	$12.94	$16.35	7,085,000
Nov 18, 2013 – Nov 22, 2013	$16.36	$16.49	$15.80	$16.01	2,632,700
Nov 25, 2013 – Nov 29, 2013	$16.33	$17.00	$16.20	$16.71	1,957,900
Dec 2, 2013 – Dec 6, 2013	$16.73	$16.88	$16.41	$16.79	2,629,400
Dec 9, 2013 – Dec 13, 2013	$16.84	$16.87	$16.18	$16.33	2,022,900
Dec 16, 2013 – Dec 20, 2013	$16.39	$17.18	$16.30	$17.15	2,431,500
Dec 23, 2013 – Dec 27, 2013	$17.66	$17.99	$17.24	$17.78	2,487,200
Dec 30, 2013 – Jan 3, 2014	$17.80	$18.34	$17.66	$17.91	1,714,800
Jan 6, 2014 – Jan 10, 2014	$18.04	$19.18	$17.72	$19.06	4,017,300
Jan 13, 2014 – Jan 17, 2014	$19.13	$19.28	$18.49	$18.98	1,801,900
Jan 20, 2014 – Jan 24, 2014	$19.17	$19.72	$18.64	$18.76	1,696,600
Jan 27, 2014 – Jan 31, 2014	$18.86	$19.74	$18.26	$19.22	2,882,000
Feb 3, 2014 – Feb 7, 2014	$19.22	$19.38	$18.23	$18.58	2,670,100
Feb 10, 2014 – Feb 14, 2014	$18.49	$18.70	$18.04	$18.69	2,795,000
Feb 17, 2014 – Feb 21, 2014	$18.52	$18.69	$18.01	$18.43	1,717,100
Feb 24, 2014 – Feb 28, 2014	$18.49	$18.95	$18.39	$18.60	2,806,000
Mar 3, 2014 – Mar 7, 2014	$18.41	$20.05	$18.28	$19.95	2,709,000
Mar 10, 2014 – Mar 14, 2014	$19.97	$20.47	$19.71	$20.06	3,107,100
Mar 17, 2014 – Mar 21, 2014	$20.12	$20.62	$19.99	$20.47	2,483,200
Mar 24, 2014 – Mar 28, 2014	$20.53	$20.69	$19.43	$19.80	2,323,400
Mar 31, 2014 – Apr 4, 2014	$20.62	$21.22	$20.31	$20.52	2,696,200
Apr 7, 2014 – Apr 11, 2014	$20.48	$20.51	$19.64	$19.76	3,181,400
Apr 14, 2014 – Apr 17, 2014	$19.96	$20.80	$19.56	$20.63	1,723,100
Apr 21, 2014 – Apr 25, 2014	$20.74	$21.50	$19.93	$20.18	3,773,300
Apr 28, 2014 – May 2, 2014	$20.19	$20.47	$19.38	$19.68	2,503,700
May 5, 2014 – May 9, 2014	$19.58	$19.81	$18.67	$18.86	1,804,800
May 12, 2014 – May 16, 2014	$18.87	$19.70	$18.24	$18.62	2,162,100
May 19, 2014 – May 23, 2014	$18.57	$19.35	$18.47	$19.28	1,848,300
May 26, 2014 – May 30, 2014	$19.43	$20.22	$19.31	$19.76	1,373,700
Jun 2, 2014 – Jun 6, 2014	$19.77	$20.11	$19.11	$20.03	1,784,400
Jun 9, 2014 – Jun 13, 2014	$19.98	$20.40	$19.59	$19.98	1,264,300
Jun 16, 2014 – Jun 20, 2014	$19.93	$20.24	$19.57	$20.01	2,154,600
Jun 23, 2014 – Jun 27, 2014	$20.01	$20.06	$19.01	$19.23	2,966,700
Jun 30, 2014 – Jul 3, 2014	$19.21	$19.97	$19.19	$19.73	976,000
Jul 7, 2014 – Jul 11, 2014	$19.64	$20.17	$19.30	$19.68	2,590,100
Jul 14, 2014 – Jul 18, 2014	$19.85	$20.18	$19.64	$20.08	1,867,500
Jul 21, 2014 – Jul 25, 2014	$19.96	$22.16	$19.70	$21.13	3,694,900
Jul 28, 2014 – Aug 1, 2014	$21.21	$21.22	$20.24	$20.42	2,081,400
Aug 4, 2014 – Aug 8, 2014	$20.49	$20.89	$20.26	$20.75	1,466,700
Aug 11, 2014 – Aug 15, 2014	$20.87	$21.57	$20.52	$21.04	1,935,500
Aug 18, 2014 – Aug 22, 2014	$21.18	$22.03	$21.07	$21.56	1,282,000
Aug 25, 2014 – Aug 29, 2014	$21.74	$21.82	$21.18	$21.45	911,000
Sep 1, 2014 – Sep 5, 2014	$21.55	$22.14	$21.47	$21.85	1,054,500
Sep 8, 2014 – Sep 12, 2014	$21.90	$22.53	$21.63	$22.47	1,870,000
Sep 15, 2014 – Sep 19, 2014	$22.43	$22.95	$21.90	$22.61	3,014,300
Sep 22, 2014 – Sep 26, 2014	$22.53	$22.53	$21.25	$21.99	1,792,600
Sep 29, 2014 – Oct 3, 2014	$21.77	$22.17	$21.25	$21.76	2,176,200
Oct 6, 2014 – Oct 10, 2014	$21.88	$21.98	$20.50	$20.72	1,625,700
Oct 13, 2014 – Oct 17, 2014	$20.84	$22.23	$20.41	$22.11	2,142,500
Oct 20, 2014 – Oct 24, 2014	$21.93	$23.73	$21.87	$21.98	2,634,700
Oct 27, 2014 – Oct 31, 2014	$21.88	$23.50	$21.51	$23.01	2,228,200
Nov 3, 2014 – Nov 7, 2014	$23.06	$23.11	$22.23	$22.94	1,927,000
Nov 10, 2014 – Nov 14, 2014	$22.92	$23.56	$22.80	$23.16	1,522,900
Nov 17, 2014 – Nov 21, 2014	$23.17	$24.25	$22.97	$24.05	1,294,600
Nov 24, 2014 – Nov 28, 2014	$24.05	$25.49	$23.80	$24.28	1,196,300
Dec 1, 2014 – Dec 5, 2014	$24.21	$24.31	$23.73	$23.93	1,421,900
Dec 8, 2014 – Dec 12, 2014	$23.94	$24.00	$22.90	$23.61	1,732,600
Dec 15, 2014 – Dec 19, 2014	$23.80	$24.46	$23.16	$24.37	2,643,700
Dec 22, 2014 – Dec 26, 2014	$24.44	$25.58	$24.29	$25.38	847,000
Dec 29, 2014 – Jan 2, 2015	$25.35	$25.61	$24.24	$24.70	1,654,500
Jan 5, 2015 – Jan 9, 2015	$24.63	$24.64	$22.85	$23.98	2,342,900
Jan 12, 2015 – Jan 16, 2015	$24.09	$24.79	$23.82	$24.56	2,233,100
Jan 19, 2015 – Jan 23, 2015	$24.69	$24.81	$23.88	$24.60	1,220,200
Jan 26, 2015 – Jan 30, 2015	$24.59	$25.46	$23.31	$23.53	2,379,700
Feb 2, 2015 – Feb 6, 2015	$23.52	$23.91	$22.09	$22.80	4,009,300
Feb 9, 2015 – Feb 13, 2015	$22.62	$23.77	$22.20	$23.71	2,611,900
Feb 16, 2015 – Feb 20, 2015	$23.75	$23.90	$23.08	$23.35	1,961,500
Feb 23, 2015 – Feb 27, 2015	$23.28	$23.40	$22.98	$23.06	1,841,300
Mar 2, 2015 – Mar 6, 2015	$23.10	$23.39	$22.03	$22.19	5,868,100
Mar 9, 2015 – Mar 13, 2015	$22.26	$22.72	$21.68	$22.41	2,515,400
Mar 16, 2015 – Mar 20, 2015	$22.57	$23.06	$22.33	$22.97	2,480,000
Mar 23, 2015 – Mar 27, 2015	$23.01	$23.01	$21.37	$21.56	2,261,000
Mar 30, 2015 – Apr 2, 2015	$21.61	$21.90	$20.95	$21.08	2,207,500
Apr 6, 2015 – Apr 10, 2015	$21.06	$21.26	$20.30	$21.10	2,754,300
Apr 13, 2015 – Apr 17, 2015	$21.03	$21.52	$20.73	$20.99	2,204,500
Apr 20, 2015 – Apr 24, 2015	$21.02	$21.54	$19.33	$19.93	4,752,300
Apr 27, 2015 – May 1, 2015	$19.98	$20.09	$18.88	$19.40	3,884,000
May 4, 2015 – May 8, 2015	$19.36	$19.65	$18.72	$19.35	2,112,800
May 11, 2015 – May 15, 2015	$19.34	$19.67	$18.63	$19.14	2,032,500
May 18, 2015 – May 22, 2015	$19.10	$19.60	$18.99	$19.05	1,555,600
May 25, 2015 – May 29, 2015	$19.03	$20.02	$18.76	$19.48	3,433,900
Jun 1, 2015 – Jun 5, 2015	$19.57	$20.09	$18.94	$19.97	2,580,200
Jun 8, 2015 – Jun 12, 2015	$19.89	$20.15	$18.96	$19.23	3,737,500
Jun 15, 2015 – Jun 19, 2015	$19.13	$19.40	$18.50	$18.87	3,261,600
Jun 22, 2015 – Jun 26, 2015	$18.99	$19.17	$18.39	$18.52	2,519,100
Jun 29, 2015 – Jul 2, 2015	$18.41	$18.82	$18.15	$18.42	1,668,800
Jul 6, 2015 – Jul 10, 2015	$18.13	$18.81	$17.80	$18.77	2,740,300
Jul 13, 2015 – Jul 17, 2015	$18.88	$18.99	$17.89	$18.10	2,679,500
Jul 20, 2015 – Jul 24, 2015	$18.16	$18.60	$17.73	$17.86	2,826,900
Jul 27, 2015 – Jul 31, 2015	$17.78	$20.31	$17.52	$19.57	4,511,100
Aug 3, 2015 – Aug 7, 2015	$19.61	$20.23	$19.21	$19.25	2,421,100
Aug 10, 2015 – Aug 14, 2015	$19.30	$19.75	$18.88	$19.60	1,444,200
Aug 17, 2015 – Aug 21, 2015	$19.53	$19.69	$18.08	$18.51	2,340,000
Aug 24, 2015 – Aug 28, 2015	$18.08	$19.14	$17.53	$18.86	3,433,900
Aug 31, 2015 – Sep 4, 2015	$18.78	$18.80	$17.88	$18.66	2,922,900
Sep 7, 2015 – Sep 11, 2015	$18.88	$19.29	$18.71	$19.19	1,442,800
Sep 14, 2015 – Sep 18, 2015	$19.22	$19.55	$18.95	$19.11	2,441,600
Sep 21, 2015 – Sep 25, 2015	$19.17	$19.29	$18.18	$18.74	2,463,200
Sep 28, 2015 – Oct 2, 2015	$18.67	$18.87	$18.21	$18.87	2,626,500
Oct 5, 2015 – Oct 9, 2015	$18.88	$19.85	$18.62	$19.74	1,873,600
Oct 12, 2015 – Oct 16, 2015	$19.82	$19.97	$18.92	$19.45	1,243,700
Oct 19, 2015 – Oct 23, 2015	$19.32	$20.16	$19.32	$19.76	1,623,900
Oct 26, 2015 – Oct 30, 2015	$19.71	$19.87	$16.75	$17.30	5,506,500
Nov 2, 2015 – Nov 6, 2015	$17.26	$18.40	$17.18	$18.38	2,005,500
Nov 9, 2015 – Nov 13, 2015	$18.38	$18.54	$17.14	$17.30	2,746,600
Nov 16, 2015 – Nov 20, 2015	$17.24	$17.99	$16.88	$17.69	2,618,800
Nov 23, 2015 – Nov 27, 2015	$17.53	$18.38	$17.49	$18.20	1,396,800
Nov 30, 2015 – Dec 4, 2015	$18.20	$18.35	$15.78	$16.41	4,939,300
Dec 7, 2015 – Dec 11, 2015	$16.40	$16.49	$15.22	$15.60	2,991,100
Dec 14, 2015 – Dec 18, 2015	$15.57	$16.41	$15.03	$15.45	5,782,400
Dec 21, 2015 – Dec 24, 2015	$15.45	$16.23	$15.42	$15.92	1,628,700
Dec 28, 2015 – Dec 31, 2015	$15.87	$16.05	$15.51	$15.65	1,454,100
Jan 4, 2016 – Jan 8, 2016	$15.49	$15.76	$14.29	$14.77	5,539,500
Jan 11, 2016 – Jan 15, 2016	$14.79	$15.40	$14.31	$14.94	3,752,600
Jan 18, 2016 – Jan 22, 2016	$15.14	$15.62	$14.12	$15.07	4,232,400
Jan 25, 2016 – Jan 29, 2016	$15.05	$16.17	$14.62	$15.77	5,130,000
Feb 1, 2016 – Feb 5, 2016	$15.74	$17.32	$15.55	$17.21	4,319,800
Feb 8, 2016 – Feb 12, 2016	$17.11	$17.82	$16.58	$17.52	4,129,100
Feb 15, 2016 – Feb 19, 2016	$17.70	$18.18	$17.14	$17.32	3,235,200
Feb 22, 2016 – Feb 26, 2016	$17.56	$18.27	$16.82	$17.27	2,865,600
Feb 29, 2016 – Mar 4, 2016	$16.92	$17.63	$16.28	$17.40	3,061,100
Mar 7, 2016 – Mar 11, 2016	$17.37	$17.63	$16.70	$17.23	2,705,100
Mar 14, 2016 – Mar 18, 2016	$17.23	$18.20	$16.75	$18.18	3,256,900
Mar 21, 2016 – Mar 24, 2016	$18.09	$18.16	$17.15	$17.29	1,464,300
Mar 28, 2016 – Apr 1, 2016	$17.32	$17.40	$16.73	$17.08	3,397,600
Apr 4, 2016 – Apr 8, 2016	$17.12	$17.29	$15.45	$15.88	4,213,700
Apr 11, 2016 – Apr 15, 2016	$15.85	$16.52	$15.70	$16.23	2,640,500
Apr 18, 2016 – Apr 22, 2016	$16.19	$16.59	$15.65	$16.02	2,969,700
Apr 25, 2016 – Apr 29, 2016	$16.00	$17.49	$15.52	$16.67	5,219,800
May 2, 2016 – May 6, 2016	$16.64	$16.88	$16.08	$16.49	2,342,100
May 9, 2016 – May 13, 2016	$16.16	$16.75	$15.93	$16.05	2,388,900
May 16, 2016 – May 20, 2016	$16.11	$16.56	$15.46	$16.49	2,581,000
May 23, 2016 – May 27, 2016	$16.47	$17.02	$16.11	$16.89	1,944,200
May 30, 2016 – Jun 3, 2016	$16.94	$17.03	$16.55	$16.98	1,436,800
Jun 6, 2016 – Jun 10, 2016	$17.02	$17.57	$16.48	$16.74	2,153,700
Jun 13, 2016 – Jun 17, 2016	$16.69	$16.84	$15.96	$16.48	2,210,700
Jun 20, 2016 – Jun 24, 2016	$16.62	$17.05	$15.35	$15.77	4,022,600
Jun 27, 2016 – Jul 1, 2016	$15.60	$16.28	$15.25	$16.16	3,240,500
Jul 4, 2016 – Jul 8, 2016	$16.00	$16.63	$15.77	$16.58	1,578,700
Jul 11, 2016 – Jul 15, 2016	$16.57	$17.24	$16.46	$16.84	2,445,500
Jul 18, 2016 – Jul 22, 2016	$16.76	$17.17	$16.32	$16.82	2,187,800
Jul 25, 2016 – Jul 29, 2016	$16.83	$17.17	$16.34	$17.07	2,177,700
Aug 1, 2016 – Aug 5, 2016	$17.04	$17.89	$16.87	$17.83	2,514,200
Aug 8, 2016 – Aug 12, 2016	$17.83	$18.18	$17.26	$17.49	1,992,000
Aug 15, 2016 – Aug 19, 2016	$17.54	$17.89	$17.47	$17.87	1,499,900
Aug 22, 2016 – Aug 26, 2016	$17.81	$18.48	$17.52	$17.69	2,909,900
Aug 29, 2016 – Sep 2, 2016	$17.70	$17.91	$17.38	$17.74	1,766,600
Sep 5, 2016 – Sep 9, 2016	$17.75	$18.24	$17.43	$17.45	1,495,800
Sep 12, 2016 – Sep 16, 2016	$17.43	$18.19	$17.26	$17.80	4,378,700
Sep 19, 2016 – Sep 23, 2016	$17.97	$17.99	$17.04	$17.24	2,937,700
Sep 26, 2016 – Sep 30, 2016	$17.20	$17.61	$16.95	$17.42	2,148,000
Oct 3, 2016 – Oct 7, 2016	$17.32	$17.55	$17.01	$17.32	1,770,700
Oct 10, 2016 – Oct 14, 2016	$17.33	$17.45	$16.55	$16.67	1,614,000
Oct 17, 2016 – Oct 21, 2016	$16.56	$16.97	$15.74	$16.74	2,887,300
Oct 24, 2016 – Oct 28, 2016	$16.79	$17.25	$16.66	$16.86	2,844,500
Oct 31, 2016 – Nov 4, 2016	$16.88	$17.14	$16.55	$16.93	2,810,200
Nov 7, 2016 – Nov 11, 2016	$17.13	$19.68	$17.12	$19.62	3,905,400
Nov 14, 2016 – Nov 18, 2016	$19.75	$20.55	$19.75	$19.93	3,348,600
Nov 21, 2016 – Nov 25, 2016	$19.97	$20.10	$19.68	$20.02	1,591,000
Nov 28, 2016 – Dec 2, 2016	$19.93	$20.34	$19.80	$20.07	2,083,700
Dec 5, 2016 – Dec 9, 2016	$20.23	$20.95	$19.60	$19.84	2,796,200
Dec 12, 2016 – Dec 16, 2016	$19.84	$20.16	$18.75	$19.20	3,278,600
Dec 19, 2016 – Dec 23, 2016	$19.23	$19.71	$19.08	$19.23	1,712,000
Dec 26, 2016 – Dec 30, 2016	$19.26	$19.45	$18.78	$18.80	946,300
Jan 2, 2017 – Jan 6, 2017	$18.97	$19.33	$18.53	$18.58	1,939,000
Jan 9, 2017 – Jan 13, 2017	$18.51	$19.37	$18.30	$19.17	2,668,700
Jan 16, 2017 – Jan 20, 2017	$19.03	$19.03	$18.31	$18.50	1,869,700
Jan 23, 2017 – Jan 27, 2017	$18.50	$19.22	$17.77	$18.77	3,926,400
Jan 30, 2017 – Feb 3, 2017	$18.77	$19.39	$18.38	$18.82	4,665,400
Feb 6, 2017 – Feb 10, 2017	$18.86	$19.50	$18.22	$19.23	2,202,400
Feb 13, 2017 – Feb 17, 2017	$19.23	$19.45	$18.69	$18.96	3,833,300
Feb 20, 2017 – Feb 24, 2017	$18.99	$19.11	$18.67	$19.06	1,923,900
Feb 27, 2017 – Mar 3, 2017	$19.06	$19.67	$18.82	$18.90	2,846,500
Mar 6, 2017 – Mar 10, 2017	$18.82	$19.15	$18.41	$18.70	2,694,600
Mar 13, 2017 – Mar 17, 2017	$18.71	$18.97	$18.09	$18.86	2,412,000
Mar 20, 2017 – Mar 24, 2017	$18.85	$18.85	$18.10	$18.41	1,888,900
Mar 27, 2017 – Mar 31, 2017	$18.17	$18.68	$17.85	$18.53	1,617,800
Apr 3, 2017 – Apr 7, 2017	$18.53	$18.84	$18.00	$18.14	2,188,600
Apr 10, 2017 – Apr 13, 2017	$18.38	$18.65	$17.52	$17.56	3,385,400
Apr 17, 2017 – Apr 21, 2017	$17.61	$18.68	$17.52	$18.55	4,048,600
Apr 24, 2017 – Apr 28, 2017	$18.54	$19.12	$18.53	$18.60	2,835,100
May 1, 2017 – May 5, 2017	$18.71	$18.75	$18.10	$18.20	1,750,600
May 8, 2017 – May 12, 2017	$18.15	$18.18	$17.65	$17.72	2,315,700
May 15, 2017 – May 19, 2017	$17.77	$17.82	$17.29	$17.64	2,323,700
May 22, 2017 – May 26, 2017	$17.68	$18.18	$17.63	$17.92	1,819,600
May 29, 2017 – Jun 2, 2017	$17.89	$18.57	$17.80	$18.36	1,038,000
Jun 5, 2017 – Jun 9, 2017	$18.32	$19.02	$18.25	$18.99	1,943,300
Jun 12, 2017 – Jun 16, 2017	$18.99	$19.53	$18.88	$19.14	1,977,400
Jun 19, 2017 – Jun 23, 2017	$19.21	$19.51	$18.73	$19.16	1,529,700
Jun 26, 2017 – Jun 30, 2017	$19.24	$19.70	$19.05	$19.26	1,998,700
Jul 3, 2017 – Jul 7, 2017	$19.38	$19.97	$18.95	$19.94	2,335,800
Jul 10, 2017 – Jul 14, 2017	$20.35	$20.35	$19.53	$20.27	2,912,300
Jul 17, 2017 – Jul 21, 2017	$20.17	$20.35	$19.76	$19.97	1,597,700
Jul 24, 2017 – Jul 28, 2017	$19.91	$20.30	$19.28	$19.47	1,846,900
Jul 31, 2017 – Aug 4, 2017	$19.32	$19.71	$18.52	$19.55	1,985,900
Aug 7, 2017 – Aug 11, 2017	$19.49	$19.56	$18.98	$19.28	1,869,300
Aug 14, 2017 – Aug 18, 2017	$19.41	$19.95	$19.23	$19.32	2,119,400
Aug 21, 2017 – Aug 25, 2017	$19.34	$19.72	$18.91	$19.63	2,022,000
Aug 28, 2017 – Sep 1, 2017	$19.71	$20.86	$19.52	$20.64	3,058,600
Sep 4, 2017 – Sep 8, 2017	$20.60	$21.18	$20.54	$21.16	2,119,600
Sep 11, 2017 – Sep 15, 2017	$21.25	$21.26	$20.64	$20.86	2,981,900
Sep 18, 2017 – Sep 22, 2017	$20.87	$21.46	$20.83	$21.26	1,406,600
Sep 25, 2017 – Sep 29, 2017	$21.29	$23.35	$20.17	$23.22	3,183,700
Oct 2, 2017 – Oct 6, 2017	$23.29	$23.34	$22.05	$22.23	2,600,200
Oct 9, 2017 – Oct 13, 2017	$22.22	$22.74	$21.41	$21.42	1,484,800
Oct 16, 2017 – Oct 20, 2017	$21.47	$22.22	$20.66	$22.19	1,612,400
Oct 23, 2017 – Oct 27, 2017	$22.19	$22.31	$20.65	$20.84	2,367,200
Oct 30, 2017 – Nov 3, 2017	$20.53	$20.84	$19.13	$19.60	3,647,800
Nov 6, 2017 – Nov 10, 2017	$19.61	$19.98	$19.09	$19.65	2,737,600
Nov 13, 2017 – Nov 17, 2017	$19.50	$19.73	$18.84	$19.04	2,627,600
Nov 20, 2017 – Nov 24, 2017	$19.08	$19.97	$18.88	$19.68	1,581,400
Nov 27, 2017 – Dec 1, 2017	$19.70	$21.41	$19.52	$21.18	2,218,100
Dec 4, 2017 – Dec 8, 2017	$21.40	$21.60	$20.43	$21.11	2,181,800
Dec 11, 2017 – Dec 15, 2017	$21.06	$21.18	$20.59	$21.06	2,075,000
Dec 18, 2017 – Dec 22, 2017	$21.22	$21.83	$20.88	$21.79	1,811,800
Dec 25, 2017 – Dec 29, 2017	$21.78	$21.97	$21.49	$21.63	879,500
Jan 1, 2018 – Jan 5, 2018	$21.81	$22.13	$21.36	$21.52	1,207,100
Jan 8, 2018 – Jan 12, 2018	$21.53	$22.14	$21.30	$21.41	3,336,600
Jan 15, 2018 – Jan 19, 2018	$21.51	$21.84	$20.97	$21.84	1,413,000
Jan 22, 2018 – Jan 26, 2018	$21.78	$22.04	$21.19	$21.66	2,741,300
Jan 29, 2018 – Feb 2, 2018	$21.62	$21.80	$20.52	$20.64	2,563,500
Feb 5, 2018 – Feb 9, 2018	$20.48	$20.71	$18.69	$19.11	2,539,300
Feb 12, 2018 – Feb 16, 2018	$19.08	$20.44	$17.64	$19.04	4,746,100
Feb 19, 2018 – Feb 23, 2018	$18.86	$18.89	$18.38	$18.60	2,399,200
Feb 26, 2018 – Mar 2, 2018	$18.69	$18.81	$17.90	$18.31	2,280,200
Mar 5, 2018 – Mar 9, 2018	$18.15	$18.60	$17.75	$18.48	1,957,600
Mar 12, 2018 – Mar 16, 2018	$18.48	$18.63	$17.58	$18.28	2,924,000
Mar 19, 2018 – Mar 23, 2018	$18.19	$18.57	$17.40	$17.40	2,139,700
Mar 26, 2018 – Mar 29, 2018	$17.54	$17.65	$16.48	$16.69	3,086,700
Apr 2, 2018 – Apr 6, 2018	$16.70	$17.17	$16.25	$16.51	3,733,700
Apr 9, 2018 – Apr 13, 2018	$16.52	$17.00	$16.29	$16.70	3,604,000
Apr 16, 2018 – Apr 20, 2018	$16.86	$17.56	$16.70	$16.76	1,823,200
Apr 23, 2018 – Apr 27, 2018	$16.81	$17.48	$16.43	$16.91	4,076,300
Apr 30, 2018 – May 4, 2018	$16.98	$17.19	$16.22	$16.48	3,215,900
May 7, 2018 – May 11, 2018	$16.43	$16.77	$16.26	$16.61	2,690,600
May 14, 2018 – May 18, 2018	$16.78	$17.33	$16.12	$17.28	3,408,400
May 21, 2018 – May 25, 2018	$17.35	$18.00	$17.04	$17.45	1,627,800
May 28, 2018 – Jun 1, 2018	$17.34	$17.83	$17.21	$17.66	1,453,300
Jun 4, 2018 – Jun 8, 2018	$17.73	$17.81	$17.00	$17.79	2,298,500
Jun 11, 2018 – Jun 15, 2018	$17.83	$18.50	$17.53	$18.04	2,722,100
Jun 18, 2018 – Jun 22, 2018	$17.92	$18.26	$17.62	$17.66	2,702,300
Jun 25, 2018 – Jun 29, 2018	$17.60	$17.67	$16.97	$17.23	3,106,200
Jul 2, 2018 – Jul 6, 2018	$17.19	$18.16	$17.19	$18.05	1,095,200
Jul 9, 2018 – Jul 13, 2018	$18.15	$18.56	$17.52	$17.55	1,553,300
Jul 16, 2018 – Jul 20, 2018	$17.69	$19.46	$16.61	$19.38	4,973,000
Jul 23, 2018 – Jul 27, 2018	$19.52	$20.12	$17.53	$17.74	4,595,000
Jul 30, 2018 – Aug 3, 2018	$17.71	$18.36	$17.66	$17.82	2,845,400
Aug 6, 2018 – Aug 10, 2018	$17.76	$18.33	$17.64	$18.22	1,301,400
Aug 13, 2018 – Aug 17, 2018	$18.18	$18.56	$17.89	$18.43	1,333,200
Aug 20, 2018 – Aug 24, 2018	$18.44	$19.09	$18.25	$18.69	1,291,700
Aug 27, 2018 – Aug 31, 2018	$18.77	$19.26	$18.41	$18.99	1,241,500
Sep 3, 2018 – Sep 7, 2018	$19.02	$19.58	$18.65	$19.37	1,190,200
Sep 10, 2018 – Sep 14, 2018	$19.45	$19.98	$18.99	$19.30	1,679,100
Sep 17, 2018 – Sep 21, 2018	$19.29	$19.29	$18.47	$18.57	1,926,800
Sep 24, 2018 – Sep 28, 2018	$18.56	$18.72	$18.14	$18.34	1,324,400
Oct 1, 2018 – Oct 5, 2018	$18.40	$18.48	$16.69	$16.93	1,999,600
Oct 8, 2018 – Oct 12, 2018	$16.90	$17.51	$16.45	$16.64	2,393,900
Oct 15, 2018 – Oct 19, 2018	$16.64	$18.42	$16.64	$18.12	2,835,200
Oct 22, 2018 – Oct 26, 2018	$18.14	$18.15	$16.99	$17.29	2,597,000
Oct 29, 2018 – Nov 2, 2018	$17.49	$18.42	$17.20	$18.28	1,645,200
Nov 5, 2018 – Nov 9, 2018	$18.32	$19.03	$17.92	$18.45	1,732,300
Nov 12, 2018 – Nov 16, 2018	$18.46	$18.93	$17.99	$18.58	1,656,300
Nov 19, 2018 – Nov 23, 2018	$18.57	$18.96	$18.17	$18.38	1,309,900
Nov 26, 2018 – Nov 30, 2018	$18.57	$19.61	$17.42	$19.29	1,548,900
Dec 3, 2018 – Dec 7, 2018	$19.55	$19.55	$17.43	$17.91	1,544,200
Dec 10, 2018 – Dec 14, 2018	$17.91	$18.30	$16.68	$16.83	2,202,900
Dec 17, 2018 – Dec 21, 2018	$16.84	$17.20	$16.03	$16.10	2,325,200
Dec 24, 2018 – Dec 28, 2018	$16.03	$17.21	$15.82	$16.97	1,581,500
Dec 31, 2018 – Jan 4, 2019	$17.06	$17.43	$16.54	$17.24	1,477,200
Jan 7, 2019 – Jan 11, 2019	$17.15	$18.14	$16.87	$17.92	1,511,500
Jan 14, 2019 – Jan 18, 2019	$17.81	$18.67	$17.58	$18.56	1,324,600
Jan 21, 2019 – Jan 25, 2019	$18.39	$19.57	$18.18	$18.47	2,535,500
Jan 28, 2019 – Feb 1, 2019	$18.44	$19.19	$18.25	$18.70	2,215,700
Feb 4, 2019 – Feb 8, 2019	$18.69	$19.31	$18.52	$18.77	1,311,000
Feb 11, 2019 – Feb 15, 2019	$18.82	$19.84	$18.59	$19.39	1,379,300
Feb 18, 2019 – Feb 22, 2019	$19.38	$19.85	$19.09	$19.36	1,664,700
Feb 25, 2019 – Mar 1, 2019	$19.44	$19.61	$18.49	$18.69	2,066,300
Mar 4, 2019 – Mar 8, 2019	$18.73	$18.82	$17.92	$18.44	2,501,800
Mar 11, 2019 – Mar 15, 2019	$18.44	$19.26	$18.38	$18.65	2,765,400
Mar 18, 2019 – Mar 22, 2019	$18.66	$18.85	$17.68	$17.70	2,074,400
Mar 25, 2019 – Mar 29, 2019	$17.69	$18.21	$17.50	$17.96	2,253,700
Apr 1, 2019 – Apr 5, 2019	$18.05	$18.28	$17.80	$18.06	1,519,700
Apr 8, 2019 – Apr 12, 2019	$17.95	$18.46	$17.81	$18.17	1,095,700
Apr 15, 2019 – Apr 18, 2019	$18.20	$18.84	$17.72	$18.70	1,303,800
Apr 22, 2019 – Apr 26, 2019	$18.80	$19.54	$18.39	$18.89	3,074,400
Apr 29, 2019 – May 3, 2019	$18.95	$19.07	$17.97	$18.57	1,926,500
May 6, 2019 – May 10, 2019	$18.35	$18.83	$17.81	$18.10	1,338,500
May 13, 2019 – May 17, 2019	$17.82	$18.59	$17.55	$18.32	2,451,400
May 20, 2019 – May 24, 2019	$18.22	$18.54	$17.36	$17.63	1,172,300
May 27, 2019 – May 31, 2019	$17.63	$17.64	$16.44	$16.66	1,501,300
Jun 3, 2019 – Jun 7, 2019	$16.66	$17.61	$16.66	$17.20	1,440,200
Jun 10, 2019 – Jun 14, 2019	$17.09	$17.93	$16.67	$17.77	1,948,900
Jun 17, 2019 – Jun 21, 2019	$17.75	$17.97	$16.42	$16.42	1,890,800
Jun 24, 2019 – Jun 28, 2019	$16.42	$17.16	$16.12	$16.85	4,069,000
Jul 1, 2019 – Jul 5, 2019	$16.91	$17.22	$16.66	$17.07	1,017,700
Jul 8, 2019 – Jul 12, 2019	$17.04	$17.41	$16.28	$17.35	1,662,800
Jul 15, 2019 – Jul 19, 2019	$17.35	$18.98	$16.95	$18.59	2,556,200
Jul 22, 2019 – Jul 26, 2019	$18.64	$18.90	$18.31	$18.63	2,522,800
Jul 29, 2019 – Aug 2, 2019	$18.78	$19.06	$18.04	$18.27	2,172,600
Aug 5, 2019 – Aug 9, 2019	$18.10	$18.75	$17.57	$18.48	1,979,800
Aug 12, 2019 – Aug 16, 2019	$18.45	$18.59	$17.82	$18.36	1,098,400
Aug 19, 2019 – Aug 23, 2019	$18.59	$18.96	$18.01	$18.06	1,237,400
Aug 26, 2019 – Aug 30, 2019	$18.24	$19.24	$17.96	$19.18	1,329,400
Sep 2, 2019 – Sep 6, 2019	$19.11	$20.51	$18.88	$20.11	1,347,200
Sep 9, 2019 – Sep 13, 2019	$20.17	$20.79	$20.10	$20.47	2,218,100
Sep 16, 2019 – Sep 20, 2019	$20.31	$20.50	$19.65	$20.05	1,733,300
Sep 23, 2019 – Sep 27, 2019	$19.96	$20.13	$19.46	$19.85	1,303,900
Sep 30, 2019 – Oct 4, 2019	$19.95	$20.29	$19.28	$19.97	2,202,400
Oct 7, 2019 – Oct 11, 2019	$19.93	$20.41	$19.58	$20.20	1,635,300
Oct 14, 2019 – Oct 18, 2019	$20.11	$20.81	$19.88	$20.63	1,581,800
Oct 21, 2019 – Oct 25, 2019	$20.79	$21.12	$20.57	$20.99	1,537,700
Oct 28, 2019 – Nov 1, 2019	$20.99	$21.20	$19.31	$19.91	1,450,800
Nov 4, 2019 – Nov 8, 2019	$19.99	$20.90	$19.93	$20.68	1,343,500
Nov 11, 2019 – Nov 15, 2019	$20.63	$20.65	$20.05	$20.17	1,195,400
Nov 18, 2019 – Nov 22, 2019	$20.17	$20.37	$19.40	$19.58	1,486,600
Nov 25, 2019 – Nov 29, 2019	$19.66	$20.14	$19.61	$19.98	553,800
Dec 2, 2019 – Dec 6, 2019	$19.99	$20.13	$19.00	$19.54	1,265,000
Dec 9, 2019 – Dec 13, 2019	$19.46	$19.94	$19.46	$19.75	821,200
Dec 16, 2019 – Dec 20, 2019	$19.82	$20.05	$19.25	$19.46	1,351,600
Dec 23, 2019 – Dec 27, 2019	$19.45	$19.81	$19.12	$19.55	2,151,600
Dec 30, 2019 – Jan 3, 2020	$19.55	$19.80	$19.08	$19.29	897,500
Jan 6, 2020 – Jan 10, 2020	$19.06	$19.34	$18.70	$19.28	1,006,400
Jan 13, 2020 – Jan 17, 2020	$19.22	$19.96	$19.12	$19.63	1,073,500
Jan 20, 2020 – Jan 24, 2020	$19.62	$19.71	$18.13	$18.25	1,484,500
Jan 27, 2020 – Jan 31, 2020	$17.98	$18.15	$17.40	$17.46	1,290,700
Feb 3, 2020 – Feb 7, 2020	$17.65	$18.84	$17.59	$18.43	1,947,800
Feb 10, 2020 – Feb 14, 2020	$18.38	$18.95	$18.17	$18.54	998,300
Feb 17, 2020 – Feb 21, 2020	$18.46	$18.82	$18.32	$18.66	690,300
Feb 24, 2020 – Feb 28, 2020	$18.12	$18.14	$16.35	$16.73	1,484,000
Mar 2, 2020 – Mar 6, 2020	$16.81	$17.21	$16.33	$16.97	1,486,800
Mar 9, 2020 – Mar 13, 2020	$16.19	$16.56	$14.62	$16.21	2,417,200
Mar 16, 2020 – Mar 20, 2020	$14.90	$17.44	$14.67	$15.65	3,051,000
Mar 23, 2020 – Mar 27, 2020	$15.75	$17.41	$14.98	$16.66	2,631,000
Mar 30, 2020 – Apr 3, 2020	$16.81	$17.73	$16.11	$16.88	3,125,400
Apr 6, 2020 – Apr 9, 2020	$17.33	$19.05	$17.06	$18.95	1,526,100
Apr 13, 2020 – Apr 17, 2020	$18.81	$18.98	$17.50	$18.23	1,689,000
Apr 20, 2020 – Apr 24, 2020	$17.98	$18.61	$16.97	$18.50	1,598,600
Apr 27, 2020 – May 1, 2020	$18.71	$19.63	$17.63	$18.61	1,740,300
May 4, 2020 – May 8, 2020	$18.52	$18.91	$18.22	$18.66	1,262,100
May 11, 2020 – May 15, 2020	$18.45	$19.32	$17.17	$17.79	1,692,300
May 18, 2020 – May 22, 2020	$18.33	$19.41	$18.02	$19.26	1,589,800
May 25, 2020 – May 29, 2020	$19.54	$20.85	$19.54	$20.49	1,755,800
Jun 1, 2020 – Jun 5, 2020	$20.50	$20.67	$19.76	$20.05	1,924,600
Jun 8, 2020 – Jun 12, 2020	$20.13	$20.19	$18.21	$18.61	1,998,700
Jun 15, 2020 – Jun 19, 2020	$18.06	$19.76	$18.02	$19.06	1,587,100
Jun 22, 2020 – Jun 26, 2020	$18.93	$19.34	$18.53	$19.03	1,818,300
Jun 29, 2020 – Jul 2, 2020	$19.13	$19.69	$19.04	$19.43	1,050,700
Jul 6, 2020 – Jul 10, 2020	$19.65	$20.08	$19.22	$19.66	2,180,200
Jul 13, 2020 – Jul 17, 2020	$19.70	$21.30	$19.22	$20.76	2,427,300
Jul 20, 2020 – Jul 24, 2020	$20.96	$20.96	$18.64	$19.07	4,995,200
Jul 27, 2020 – Jul 31, 2020	$19.10	$19.43	$18.49	$19.00	2,232,400
Aug 3, 2020 – Aug 7, 2020	$19.01	$19.39	$18.70	$19.19	1,758,300
Aug 10, 2020 – Aug 14, 2020	$19.28	$20.16	$19.24	$19.40	1,620,900
Aug 17, 2020 – Aug 21, 2020	$19.36	$19.54	$18.95	$19.52	1,402,200
Aug 24, 2020 – Aug 28, 2020	$19.58	$19.87	$19.21	$19.54	1,317,700
Aug 31, 2020 – Sep 4, 2020	$19.54	$20.03	$19.00	$19.07	1,182,500
Sep 7, 2020 – Sep 11, 2020	$19.00	$19.46	$18.72	$18.82	1,684,300
Sep 14, 2020 – Sep 18, 2020	$18.88	$19.16	$17.85	$17.93	2,214,100
Sep 21, 2020 – Sep 25, 2020	$17.81	$18.01	$17.12	$17.49	2,413,100
Sep 28, 2020 – Oct 2, 2020	$17.66	$18.15	$17.28	$17.92	2,470,600
Oct 5, 2020 – Oct 9, 2020	$18.05	$19.05	$17.96	$18.75	1,393,900
Oct 12, 2020 – Oct 16, 2020	$18.70	$19.07	$18.28	$18.38	1,386,400
Oct 19, 2020 – Oct 23, 2020	$18.26	$18.31	$17.47	$17.85	1,220,200
Oct 26, 2020 – Oct 30, 2020	$17.67	$17.86	$16.97	$17.16	1,615,100
Nov 2, 2020 – Nov 6, 2020	$17.23	$17.75	$17.07	$17.29	1,405,500
Nov 9, 2020 – Nov 13, 2020	$17.95	$18.32	$17.36	$17.75	1,906,900
Nov 16, 2020 – Nov 20, 2020	$17.87	$18.30	$17.67	$17.91	1,742,200
Nov 23, 2020 – Nov 27, 2020	$17.94	$17.95	$17.22	$17.54	1,987,300
Nov 30, 2020 – Dec 4, 2020	$17.38	$17.70	$17.14	$17.47	2,085,200
Dec 7, 2020 – Dec 11, 2020	$17.48	$17.86	$17.31	$17.63	1,037,500
Dec 14, 2020 – Dec 18, 2020	$17.63	$17.69	$17.10	$17.56	2,018,900
Dec 21, 2020 – Dec 24, 2020	$17.45	$17.56	$16.92	$17.09	627,000
Dec 28, 2020 – Dec 31, 2020	$17.14	$17.33	$16.77	$16.98	750,500
Jan 4, 2021 – Jan 8, 2021	$16.99	$18.05	$16.75	$17.75	3,038,500
Jan 11, 2021 – Jan 15, 2021	$17.71	$17.81	$17.12	$17.75	2,489,800
Jan 18, 2021 – Jan 22, 2021	$17.73	$18.99	$17.73	$18.29	1,571,800
Jan 25, 2021 – Jan 29, 2021	$18.27	$18.56	$17.46	$17.61	2,634,800
Feb 1, 2021 – Feb 5, 2021	$17.30	$18.77	$17.17	$17.79	2,106,600
Feb 8, 2021 – Feb 12, 2021	$17.89	$18.30	$17.36	$17.60	1,803,300
Feb 15, 2021 – Feb 19, 2021	$17.62	$17.70	$17.18	$17.58	1,432,700
Feb 22, 2021 – Feb 26, 2021	$17.56	$17.68	$17.06	$17.08	1,583,800
Mar 1, 2021 – Mar 5, 2021	$17.26	$18.35	$17.03	$18.19	1,861,300
Mar 8, 2021 – Mar 12, 2021	$18.27	$18.56	$17.20	$18.54	2,650,500
Mar 15, 2021 – Mar 19, 2021	$18.52	$18.52	$17.73	$18.01	2,043,100
Mar 22, 2021 – Mar 26, 2021	$18.01	$18.63	$17.46	$18.55	3,016,000
Mar 29, 2021 – Apr 1, 2021	$18.48	$18.79	$18.11	$18.47	1,683,600
Apr 5, 2021 – Apr 9, 2021	$18.59	$18.85	$18.35	$18.58	1,753,000
Apr 12, 2021 – Apr 16, 2021	$18.64	$18.85	$18.14	$18.55	1,239,800
Apr 19, 2021 – Apr 23, 2021	$18.49	$18.72	$17.60	$17.72	1,521,500
Apr 26, 2021 – Apr 30, 2021	$17.80	$17.82	$17.08	$17.46	1,393,400
May 3, 2021 – May 7, 2021	$17.46	$18.10	$17.46	$18.01	1,327,200
May 10, 2021 – May 14, 2021	$18.00	$18.36	$17.11	$17.59	1,246,700
May 17, 2021 – May 21, 2021	$17.56	$17.73	$17.00	$17.08	1,153,900
May 24, 2021 – May 28, 2021	$17.15	$17.24	$16.82	$17.05	1,341,300
May 31, 2021 – Jun 4, 2021	$17.06	$17.20	$16.42	$16.80	1,777,600
Jun 7, 2021 – Jun 11, 2021	$16.87	$16.94	$16.52	$16.73	1,841,100
Jun 14, 2021 – Jun 18, 2021	$16.75	$17.41	$15.69	$15.81	2,367,900
Jun 21, 2021 – Jun 25, 2021	$15.90	$16.64	$15.84	$16.52	2,437,600
Jun 28, 2021 – Jul 2, 2021	$16.48	$16.68	$16.08	$16.33	1,405,100
Jul 5, 2021 – Jul 9, 2021	$16.44	$16.46	$15.73	$16.18	1,175,100
Jul 12, 2021 – Jul 16, 2021	$16.18	$16.46	$15.71	$15.73	1,975,600
Jul 19, 2021 – Jul 23, 2021	$15.55	$15.75	$15.25	$15.63	1,838,100
Jul 26, 2021 – Jul 30, 2021	$15.60	$16.08	$15.38	$16.01	1,496,100
Aug 2, 2021 – Aug 6, 2021	$16.12	$16.32	$15.57	$15.70	2,243,100
Aug 9, 2021 – Aug 13, 2021	$16.22	$16.22	$15.31	$15.64	1,159,200
Aug 16, 2021 – Aug 20, 2021	$15.58	$15.99	$15.29	$15.95	1,367,500
Aug 23, 2021 – Aug 27, 2021	$16.03	$16.38	$15.84	$16.31	1,591,800
Aug 30, 2021 – Sep 3, 2021	$16.35	$16.66	$16.15	$16.27	1,236,200
Sep 6, 2021 – Sep 10, 2021	$16.25	$16.32	$15.64	$15.73	858,200
Sep 13, 2021 – Sep 17, 2021	$15.86	$15.89	$15.37	$15.47	2,096,700
Sep 20, 2021 – Sep 24, 2021	$15.29	$15.99	$15.23	$15.75	1,147,700
Sep 27, 2021 – Oct 1, 2021	$15.78	$16.11	$15.40	$15.57	1,034,100
Oct 4, 2021 – Oct 8, 2021	$15.54	$15.98	$15.49	$15.59	1,767,600
Oct 11, 2021 – Oct 15, 2021	$15.59	$16.42	$15.45	$16.06	2,006,500
Oct 18, 2021 – Oct 22, 2021	$15.93	$16.55	$15.87	$16.22	1,400,100
Oct 25, 2021 – Oct 29, 2021	$16.25	$16.42	$15.78	$15.83	1,166,200
Nov 1, 2021 – Nov 5, 2021	$15.89	$16.38	$15.74	$16.23	1,817,900
Nov 8, 2021 – Nov 12, 2021	$16.30	$17.14	$16.19	$16.83	1,148,800
Nov 15, 2021 – Nov 19, 2021	$16.87	$17.11	$16.57	$16.84	1,593,500
Nov 22, 2021 – Nov 26, 2021	$16.92	$17.33	$16.62	$16.69	1,217,100
Nov 29, 2021 – Dec 3, 2021	$16.81	$16.92	$16.00	$16.43	1,646,800
Dec 6, 2021 – Dec 10, 2021	$16.58	$17.07	$16.32	$16.44	1,475,700
Dec 13, 2021 – Dec 17, 2021	$16.44	$16.62	$15.62	$15.90	2,813,100
Dec 20, 2021 – Dec 23, 2021	$15.76	$16.22	$15.36	$16.09	1,407,300
Dec 27, 2021 – Dec 31, 2021	$16.14	$16.63	$16.00	$16.32	760,700
Jan 3, 2022 – Jan 7, 2022	$16.38	$16.59	$15.74	$15.82	1,070,800
Jan 10, 2022 – Jan 14, 2022	$15.76	$15.87	$15.34	$15.48	1,379,400
Jan 17, 2022 – Jan 21, 2022	$15.41	$15.83	$15.09	$15.25	1,029,300
Jan 24, 2022 – Jan 28, 2022	$15.15	$15.71	$13.98	$14.31	1,929,700
Jan 31, 2022 – Feb 4, 2022	$14.30	$14.86	$13.68	$14.00	1,432,600
Feb 7, 2022 – Feb 11, 2022	$14.02	$14.17	$13.73	$13.84	1,473,600
Feb 14, 2022 – Feb 18, 2022	$13.89	$14.13	$13.56	$13.99	1,653,900
Feb 21, 2022 – Feb 25, 2022	$14.01	$14.06	$13.44	$13.88	933,300
Feb 28, 2022 – Mar 4, 2022	$13.84	$14.29	$13.71	$14.15	1,129,300
Mar 7, 2022 – Mar 11, 2022	$14.13	$14.22	$13.60	$13.68	1,294,000
Mar 14, 2022 – Mar 18, 2022	$13.76	$14.54	$13.58	$14.39	1,876,900
Mar 21, 2022 – Mar 25, 2022	$14.40	$14.54	$13.90	$14.10	881,300
Mar 28, 2022 – Apr 1, 2022	$14.03	$14.38	$12.60	$13.00	2,182,200
Apr 4, 2022 – Apr 8, 2022	$13.05	$13.18	$12.42	$12.59	2,498,800
Apr 11, 2022 – Apr 14, 2022	$12.62	$12.87	$12.45	$12.79	1,377,500
Apr 18, 2022 – Apr 22, 2022	$12.78	$13.87	$12.61	$13.53	1,688,200
Apr 25, 2022 – Apr 29, 2022	$13.44	$13.90	$13.19	$13.41	1,619,700
May 2, 2022 – May 6, 2022	$13.42	$13.85	$13.21	$13.62	1,307,900
May 9, 2022 – May 13, 2022	$13.54	$13.91	$13.38	$13.67	1,306,400
May 16, 2022 – May 20, 2022	$13.61	$13.80	$12.78	$13.22	1,369,500
May 23, 2022 – May 27, 2022	$13.39	$14.07	$13.14	$13.84	1,280,900
May 30, 2022 – Jun 3, 2022	$13.75	$14.57	$13.48	$14.28	1,154,100
Jun 6, 2022 – Jun 10, 2022	$14.39	$14.44	$13.61	$13.70	952,400
Jun 13, 2022 – Jun 17, 2022	$13.50	$13.79	$12.84	$13.11	1,715,500
Jun 20, 2022 – Jun 24, 2022	$13.13	$13.80	$13.04	$13.62	1,365,600
Jun 27, 2022 – Jul 1, 2022	$13.72	$13.99	$13.16	$13.69	972,300
Jul 4, 2022 – Jul 8, 2022	$13.63	$13.76	$13.22	$13.63	779,900
Jul 11, 2022 – Jul 15, 2022	$13.56	$14.04	$13.47	$13.87	1,114,500
Jul 18, 2022 – Jul 22, 2022	$13.97	$14.42	$13.76	$14.18	1,035,100
Jul 25, 2022 – Jul 29, 2022	$14.44	$15.56	$14.19	$15.45	1,715,200
Aug 1, 2022 – Aug 5, 2022	$15.72	$15.84	$15.02	$15.46	1,080,200
Aug 8, 2022 – Aug 12, 2022	$15.47	$16.03	$15.24	$16.02	960,800
Aug 15, 2022 – Aug 19, 2022	$15.87	$16.50	$15.59	$15.63	1,198,700
Aug 22, 2022 – Aug 26, 2022	$15.66	$16.15	$15.33	$15.38	1,231,900
Aug 29, 2022 – Sep 2, 2022	$15.55	$15.99	$14.28	$14.34	1,227,000
Sep 5, 2022 – Sep 9, 2022	$14.33	$14.65	$13.62	$14.35	1,183,900
Sep 12, 2022 – Sep 16, 2022	$14.52	$14.85	$13.53	$13.74	1,501,000
Sep 19, 2022 – Sep 23, 2022	$13.72	$14.20	$13.60	$13.83	1,315,300
Sep 26, 2022 – Sep 30, 2022	$13.70	$14.37	$13.60	$13.95	1,799,000
Oct 3, 2022 – Oct 7, 2022	$14.11	$14.70	$13.90	$13.96	2,092,700
Oct 10, 2022 – Oct 14, 2022	$13.97	$14.47	$13.59	$14.33	2,573,500
Oct 17, 2022 – Oct 21, 2022	$14.38	$15.03	$13.74	$14.02	1,626,800
Oct 24, 2022 – Oct 28, 2022	$14.02	$14.70	$13.92	$14.56	1,427,000
Oct 31, 2022 – Nov 4, 2022	$14.44	$14.97	$13.09	$13.28	1,973,300
Nov 7, 2022 – Nov 11, 2022	$13.37	$15.42	$13.25	$15.10	1,769,900
Nov 14, 2022 – Nov 18, 2022	$15.08	$16.00	$14.07	$15.94	1,639,700
Nov 21, 2022 – Nov 25, 2022	$15.94	$16.27	$15.79	$16.25	840,800
Nov 28, 2022 – Dec 2, 2022	$16.19	$16.54	$15.69	$16.28	1,479,500
Dec 5, 2022 – Dec 9, 2022	$16.27	$16.27	$15.51	$15.76	1,088,500
Dec 12, 2022 – Dec 16, 2022	$15.82	$16.90	$15.71	$15.75	3,513,800
Dec 19, 2022 – Dec 23, 2022	$15.88	$16.28	$14.89	$15.38	1,190,200
Dec 26, 2022 – Dec 30, 2022	$15.38	$15.58	$14.87	$14.97	525,500
Jan 2, 2023 – Jan 6, 2023	$15.12	$15.52	$14.90	$15.47	735,200
Jan 9, 2023 – Jan 13, 2023	$15.47	$16.10	$15.42	$16.09	691,000
Jan 16, 2023 – Jan 20, 2023	$16.10	$16.40	$15.68	$16.28	668,000
Jan 23, 2023 – Jan 27, 2023	$16.19	$16.62	$15.80	$16.23	744,700
Jan 30, 2023 – Feb 3, 2023	$16.00	$17.73	$15.83	$15.92	1,543,500
Feb 6, 2023 – Feb 10, 2023	$15.98	$16.33	$15.39	$15.67	1,230,600
Feb 13, 2023 – Feb 17, 2023	$15.65	$16.44	$15.48	$16.42	1,043,400
Feb 20, 2023 – Feb 24, 2023	$16.24	$16.41	$16.00	$16.04	839,500
Feb 27, 2023 – Mar 3, 2023	$16.18	$16.55	$15.69	$16.50	1,085,400
Mar 6, 2023 – Mar 10, 2023	$16.48	$16.55	$15.62	$15.71	1,042,600
Mar 13, 2023 – Mar 17, 2023	$15.50	$16.05	$15.08	$15.38	1,823,500
Mar 20, 2023 – Mar 24, 2023	$15.48	$15.77	$14.71	$14.93	1,017,000
Mar 27, 2023 – Mar 31, 2023	$15.04	$15.59	$14.95	$15.55	752,700
Apr 3, 2023 – Apr 6, 2023	$15.51	$15.55	$14.68	$14.92	714,900
Apr 10, 2023 – Apr 14, 2023	$14.86	$15.63	$14.83	$15.23	795,200
Apr 17, 2023 – Apr 21, 2023	$15.20	$15.94	$14.98	$15.24	678,900
Apr 24, 2023 – Apr 28, 2023	$15.22	$15.28	$13.82	$14.15	1,108,200
May 1, 2023 – May 5, 2023	$14.14	$14.84	$14.11	$14.66	1,220,900
May 8, 2023 – May 12, 2023	$14.96	$15.37	$14.54	$14.80	909,600
May 15, 2023 – May 19, 2023	$14.83	$15.22	$14.59	$15.08	910,200
May 22, 2023 – May 26, 2023	$15.16	$15.43	$14.83	$15.39	795,600
May 29, 2023 – Jun 2, 2023	$15.36	$15.83	$15.06	$15.73	875,200
Jun 5, 2023 – Jun 9, 2023	$15.61	$16.18	$15.18	$15.67	948,300
Jun 12, 2023 – Jun 16, 2023	$15.71	$16.12	$15.52	$15.92	1,482,700
Jun 19, 2023 – Jun 23, 2023	$15.94	$15.94	$15.26	$15.36	922,600
Jun 26, 2023 – Jun 30, 2023	$15.35	$16.26	$15.33	$16.05	748,100
Jul 3, 2023 – Jul 7, 2023	$15.95	$16.16	$15.22	$15.29	627,400
Jul 10, 2023 – Jul 14, 2023	$15.30	$15.49	$14.91	$15.06	604,000
Jul 17, 2023 – Jul 21, 2023	$14.90	$15.92	$14.73	$15.80	929,000
Jul 24, 2023 – Jul 28, 2023	$15.75	$16.71	$15.75	$16.62	1,118,800
Jul 31, 2023 – Aug 4, 2023	$16.14	$16.47	$15.11	$15.37	1,908,000
Aug 7, 2023 – Aug 11, 2023	$15.35	$15.47	$14.92	$15.21	1,407,300
Aug 14, 2023 – Aug 18, 2023	$15.12	$15.30	$14.89	$15.15	1,722,700
Aug 21, 2023 – Aug 25, 2023	$15.15	$15.25	$14.61	$14.74	1,164,900
Aug 28, 2023 – Sep 1, 2023	$14.67	$15.16	$14.60	$14.96	988,800
Sep 4, 2023 – Sep 8, 2023	$14.84	$15.08	$14.30	$14.85	1,422,100
Sep 11, 2023 – Sep 15, 2023	$14.86	$15.94	$14.68	$15.38	3,123,300
Sep 18, 2023 – Sep 22, 2023	$15.49	$15.52	$14.77	$14.78	1,165,300
Sep 25, 2023 – Sep 29, 2023	$14.78	$14.95	$14.33	$14.39	1,148,100
Oct 2, 2023 – Oct 6, 2023	$14.31	$14.41	$13.95	$14.17	1,073,400
Oct 9, 2023 – Oct 13, 2023	$14.07	$14.88	$14.03	$14.50	1,075,200
Oct 16, 2023 – Oct 20, 2023	$14.59	$15.24	$14.29	$14.50	1,386,000
Oct 23, 2023 – Oct 27, 2023	$14.43	$14.53	$11.90	$12.11	1,908,200
Oct 30, 2023 – Nov 3, 2023	$12.24	$12.51	$11.21	$12.11	2,372,500
Nov 6, 2023 – Nov 10, 2023	$12.07	$12.36	$11.93	$12.20	1,671,500
Nov 13, 2023 – Nov 17, 2023	$12.17	$13.11	$12.12	$12.76	1,696,000
Nov 20, 2023 – Nov 24, 2023	$12.78	$13.22	$12.59	$12.99	779,900
Nov 27, 2023 – Dec 1, 2023	$12.94	$13.43	$12.77	$13.36	1,195,100
Dec 4, 2023 – Dec 8, 2023	$13.33	$13.70	$13.25	$13.50	1,228,800
Dec 11, 2023 – Dec 15, 2023	$13.65	$13.94	$12.96	$13.45	2,794,300
Dec 18, 2023 – Dec 22, 2023	$13.58	$14.31	$13.04	$14.04	2,097,300
Dec 25, 2023 – Dec 29, 2023	$14.08	$14.32	$13.93	$13.99	1,308,100
Jan 1, 2024 – Jan 5, 2024	$13.91	$14.03	$13.15	$13.37	1,259,900
Jan 8, 2024 – Jan 12, 2024	$13.37	$13.56	$12.80	$12.83	1,161,600
Jan 15, 2024 – Jan 19, 2024	$12.76	$13.03	$12.42	$12.95	1,020,800
Jan 22, 2024 – Jan 26, 2024	$13.05	$13.52	$12.93	$12.97	1,119,700
Jan 29, 2024 – Feb 2, 2024	$12.93	$13.18	$12.39	$12.68	1,537,600
Feb 5, 2024 – Feb 9, 2024	$12.55	$13.00	$12.35	$12.97	1,401,200
Feb 12, 2024 – Feb 16, 2024	$12.91	$13.09	$12.24	$12.24	1,589,100
Feb 19, 2024 – Feb 23, 2024	$12.11	$12.38	$12.02	$12.18	858,200
Feb 26, 2024 – Mar 1, 2024	$12.30	$12.89	$12.16	$12.36	2,256,000
Mar 4, 2024 – Mar 8, 2024	$12.38	$12.55	$11.72	$11.99	1,471,700
Mar 11, 2024 – Mar 15, 2024	$11.94	$12.11	$11.47	$11.54	1,768,900
Mar 18, 2024 – Mar 22, 2024	$11.53	$11.70	$11.25	$11.42	1,504,700
Mar 25, 2024 – Mar 28, 2024	$11.39	$11.84	$11.25	$11.73	1,078,500
Apr 1, 2024 – Apr 5, 2024	$11.59	$11.59	$10.64	$10.71	2,019,200
Apr 8, 2024 – Apr 12, 2024	$10.76	$11.05	$10.29	$10.70	1,783,500
Apr 15, 2024 – Apr 19, 2024	$10.73	$10.87	$9.83	$10.31	1,814,400
Apr 22, 2024 – Apr 26, 2024	$10.34	$10.39	$9.87	$10.18	1,862,500
Apr 29, 2024 – May 3, 2024	$10.09	$10.70	$9.46	$10.58	5,122,100
May 6, 2024 – May 10, 2024	$11.02	$11.29	$10.67	$11.28	1,999,900
May 13, 2024 – May 17, 2024	$11.40	$11.62	$11.13	$11.26	1,894,400
May 20, 2024 – May 24, 2024	$11.22	$11.48	$11.06	$11.32	1,869,300
May 27, 2024 – May 31, 2024	$11.40	$11.41	$10.81	$11.12	1,456,100
Jun 3, 2024 – Jun 7, 2024	$11.25	$11.51	$11.04	$11.28	1,562,300
Jun 10, 2024 – Jun 14, 2024	$11.15	$11.88	$11.14	$11.47	1,725,700
Jun 17, 2024 – Jun 21, 2024	$11.56	$11.79	$11.40	$11.65	1,703,000
Jun 24, 2024 – Jun 28, 2024	$11.62	$12.23	$11.52	$12.14	2,485,300
Jul 1, 2024 – Jul 5, 2024	$12.11	$12.23	$11.75	$12.02	1,333,400
Jul 8, 2024 – Jul 12, 2024	$12.11	$12.20	$11.01	$11.96	2,170,200
Jul 15, 2024 – Jul 19, 2024	$12.09	$12.76	$12.00	$12.32	1,640,000
Jul 22, 2024 – Jul 26, 2024	$12.37	$13.46	$12.04	$12.97	2,116,500
Jul 29, 2024 – Aug 2, 2024	$12.93	$13.18	$12.09	$12.23	2,143,800
Aug 5, 2024 – Aug 9, 2024	$11.87	$12.18	$11.58	$11.66	1,271,100
Aug 12, 2024 – Aug 16, 2024	$11.70	$12.26	$11.57	$12.19	1,849,000
Aug 19, 2024 – Aug 23, 2024	$12.22	$12.38	$11.96	$12.19	1,396,700
Aug 26, 2024 – Aug 30, 2024	$12.26	$12.31	$11.85	$12.19	1,155,800
Sep 2, 2024 – Sep 6, 2024	$12.10	$12.31	$11.58	$11.59	713,800
Sep 9, 2024 – Sep 13, 2024	$11.56	$12.01	$11.29	$11.92	1,432,700
Sep 16, 2024 – Sep 20, 2024	$12.10	$12.47	$11.78	$11.81	3,232,900
Sep 23, 2024 – Sep 27, 2024	$11.86	$12.09	$11.67	$11.90	1,004,300
Sep 30, 2024 – Oct 4, 2024	$11.89	$12.16	$11.15	$11.15	1,421,200
Oct 7, 2024 – Oct 11, 2024	$11.13	$11.46	$11.01	$11.45	1,323,600
Oct 14, 2024 – Oct 18, 2024	$11.46	$11.88	$11.26	$11.57	1,021,300
Oct 21, 2024 – Oct 25, 2024	$11.55	$11.59	$11.09	$11.17	1,084,400
Oct 28, 2024 – Nov 1, 2024	$11.21	$11.38	$10.60	$10.76	1,873,800
Nov 4, 2024 – Nov 8, 2024	$10.66	$12.21	$10.66	$11.82	2,361,300
Nov 11, 2024 – Nov 15, 2024	$11.89	$12.67	$11.81	$12.03	3,595,100
Nov 18, 2024 – Nov 22, 2024	$12.05	$12.29	$11.77	$12.20	1,690,800
Nov 25, 2024 – Nov 29, 2024	$12.28	$12.67	$12.23	$12.59	1,300,400
Dec 2, 2024 – Dec 6, 2024	$12.60	$12.60	$11.72	$11.78	1,418,600
Dec 9, 2024 – Dec 13, 2024	$11.78	$12.03	$11.60	$11.61	1,614,000
Dec 16, 2024 – Dec 20, 2024	$11.57	$11.69	$10.99	$11.10	3,298,000
Dec 23, 2024 – Dec 27, 2024	$11.04	$11.21	$10.77	$10.99	943,800
Dec 30, 2024 – Jan 3, 2025	$10.96	$11.17	$10.75	$11.04	1,103,300
Jan 6, 2025 – Jan 10, 2025	$11.10	$11.18	$10.46	$10.57	1,495,400
Jan 13, 2025 – Jan 17, 2025	$10.51	$11.38	$10.39	$11.08	1,660,400
Jan 20, 2025 – Jan 24, 2025	$11.19	$12.04	$10.45	$11.42	1,669,500
Jan 27, 2025 – Jan 31, 2025	$11.45	$11.82	$11.06	$11.30	3,345,100
Feb 3, 2025 – Feb 7, 2025	$11.13	$11.68	$10.88	$11.23	2,324,700
Feb 10, 2025 – Feb 14, 2025	$11.29	$11.50	$11.07	$11.25	2,392,300
Feb 17, 2025 – Feb 21, 2025	$11.29	$11.53	$10.16	$10.51	2,064,700
Feb 24, 2025 – Feb 28, 2025	$10.57	$10.57	$9.86	$10.19	2,991,600
Mar 3, 2025 – Mar 7, 2025	$10.22	$10.38	$9.75	$9.92	2,080,200
Mar 10, 2025 – Mar 14, 2025	$10.01	$10.03	$9.00	$9.32	3,724,400
Mar 17, 2025 – Mar 21, 2025	$9.31	$9.44	$9.03	$9.17	2,495,200
Mar 24, 2025 – Mar 28, 2025	$9.25	$9.49	$9.20	$9.20	1,645,100
Mar 31, 2025 – Apr 4, 2025	$9.07	$9.27	$8.10	$8.42	2,652,000
Apr 7, 2025 – Apr 11, 2025	$8.20	$8.81	$8.03	$8.36	2,963,200
Apr 14, 2025 – Apr 17, 2025	$8.41	$8.41	$7.90	$8.20	1,631,900
Apr 21, 2025 – Apr 25, 2025	$8.13	$8.59	$7.93	$8.07	2,588,000
Apr 28, 2025 – May 2, 2025	$8.04	$8.10	$7.04	$7.72	4,085,300
May 5, 2025 – May 9, 2025	$7.65	$8.50	$7.41	$8.37	4,435,600
May 12, 2025 – May 16, 2025	$8.67	$9.06	$8.65	$8.97	4,495,100
May 19, 2025 – May 23, 2025	$8.93	$9.01	$8.55	$8.66	3,308,500
May 26, 2025 – May 30, 2025	$8.74	$9.04	$8.67	$8.86	2,316,200
Jun 2, 2025 – Jun 6, 2025	$8.86	$8.98	$8.46	$8.57	2,297,000
Jun 9, 2025 – Jun 13, 2025	$8.59	$9.02	$8.56	$8.61	1,758,100
Jun 16, 2025 – Jun 20, 2025	$8.72	$8.90	$8.46	$8.56	1,987,400
Jun 23, 2025 – Jun 27, 2025	$8.55	$8.88	$8.35	$8.59	2,813,800
Jun 30, 2025 – Jul 3, 2025	$8.73	$9.15	$8.46	$9.06	1,742,300
Jul 7, 2025 – Jul 11, 2025	$9.04	$9.58	$8.83	$9.15	2,348,300
Jul 14, 2025 – Jul 18, 2025	$9.11	$9.13	$8.18	$8.26	3,064,300
Jul 21, 2025 – Jul 25, 2025	$8.27	$8.72	$8.17	$8.29	3,066,600
Jul 28, 2025 – Aug 1, 2025	$8.26	$8.47	$7.39	$7.47	4,031,400
Aug 4, 2025 – Aug 8, 2025	$7.54	$8.01	$7.48	$7.61	2,645,200
Aug 11, 2025 – Aug 15, 2025	$7.66	$8.39	$7.29	$8.22	4,040,500
Aug 18, 2025 – Aug 22, 2025	$8.24	$8.74	$7.84	$8.69	3,826,700
Aug 25, 2025 – Aug 29, 2025	$8.64	$8.68	$8.28	$8.52	3,073,900
Sep 1, 2025 – Sep 5, 2025	$8.36	$8.74	$8.17	$8.54	2,396,500
Sep 8, 2025 – Sep 12, 2025	$8.57	$8.64	$8.27	$8.40	2,913,100
Sep 15, 2025 – Sep 19, 2025	$8.44	$8.72	$8.27	$8.31	4,570,300
Sep 22, 2025 – Sep 26, 2025	$8.31	$8.69	$8.22	$8.51	2,893,300
Sep 29, 2025 – Oct 3, 2025	$8.54	$8.72	$8.11	$8.68	2,854,200
Oct 6, 2025 – Oct 10, 2025	$8.61	$8.82	$7.84	$7.91	3,078,700
Oct 13, 2025 – Oct 17, 2025	$8.03	$8.51	$7.80	$8.16	2,835,200
Oct 20, 2025 – Oct 24, 2025	$8.21	$8.52	$7.90	$8.01	2,334,100
Oct 27, 2025 – Oct 31, 2025	$8.02	$8.09	$7.41	$7.76	2,955,300
Nov 3, 2025 – Nov 7, 2025	$7.67	$7.76	$7.43	$7.59	2,724,900
Nov 10, 2025 – Nov 14, 2025	$7.65	$7.82	$7.40	$7.48	2,475,400
Nov 17, 2025 – Nov 21, 2025	$7.47	$7.53	$6.96	$7.42	2,678,300
Nov 24, 2025 – Nov 28, 2025	$7.42	$7.96	$7.34	$7.82	2,186,300
Dec 1, 2025 – Dec 5, 2025	$7.79	$9.09	$7.75	$9.02	3,312,900
Dec 8, 2025 – Dec 12, 2025	$8.96	$9.55	$8.82	$9.43	3,640,500
Dec 15, 2025 – Dec 19, 2025	$9.44	$9.47	$8.87	$8.93	3,983,400
Dec 22, 2025 – Dec 26, 2025	$8.95	$9.26	$8.95	$9.17	1,638,700
Dec 29, 2025 – Jan 2, 2026	$9.13	$9.32	$8.88	$9.12	2,046,500
Jan 5, 2026 – Jan 9, 2026	$9.62	$10.50	$9.59	$10.44	3,447,100
Jan 12, 2026 – Jan 16, 2026	$10.43	$10.66	$10.15	$10.35	2,394,800
Jan 19, 2026 – Jan 23, 2026	$10.08	$10.87	$10.05	$10.53	1,736,600
Jan 26, 2026 – Jan 30, 2026	$10.51	$10.51	$9.81	$10.06	2,128,500
Feb 2, 2026 – Feb 6, 2026	$10.07	$11.82	$9.90	$11.43	5,112,400
Feb 9, 2026 – Feb 13, 2026	$11.44	$12.09	$10.69	$11.24	2,776,100
Feb 16, 2026 – Feb 20, 2026	$11.32	$11.83	$11.30	$11.72	2,740,800
Feb 23, 2026 – Feb 27, 2026	$11.65	$11.65	$10.55	$10.99	2,769,200
Mar 2, 2026 – Mar 6, 2026	$10.88	$11.50	$10.07	$10.12	2,374,900
Mar 9, 2026 – Mar 13, 2026	$9.93	$10.28	$9.32	$9.50	2,275,800
Mar 16, 2026 – Mar 20, 2026	$9.64	$9.75	$9.35	$9.62	2,231,300
Mar 23, 2026 – Mar 27, 2026	$9.93	$10.45	$9.81	$10.21	1,775,700
Mar 30, 2026 – Apr 2, 2026	$10.22	$10.74	$10.00	$10.63	1,218,800
Apr 6, 2026 – Apr 10, 2026	$10.56	$11.41	$10.49	$11.00	1,529,100
Apr 13, 2026 – Apr 17, 2026	$10.94	$11.73	$10.69	$11.61	1,626,200
Apr 20, 2026 – Apr 24, 2026	$11.53	$13.19	$11.28	$13.01	2,332,600
Apr 27, 2026 – May 1, 2026	$12.94	$13.90	$12.88	$13.45	2,723,700
May 4, 2026 – May 8, 2026	$13.22	$13.23	$12.41	$13.20	2,313,100
May 11, 2026 – May 15, 2026	$13.18	$13.58	$12.01	$13.28	2,982,300
May 18, 2026 – May 22, 2026	$13.27	$14.43	$13.06	$14.33	3,251,700
May 25, 2026 – May 29, 2026	$14.37	$15.12	$14.37	$14.97	2,133,600
Jun 1, 2026 – Jun 5, 2026	$14.74	$16.07	$14.67	$15.72	3,354,200
Jun 8, 2026 – Jun 12, 2026	$15.77	$16.62	$15.40	$16.09	3,379,700
Jun 15, 2026 – Jun 18, 2026	$16.26	$16.41	$14.22	$14.42	3,471,100
Jun 22, 2026 – Jun 26, 2026	$14.42	$15.58	$14.37	$15.51	3,748,600
Jun 29, 2026 – Jul 2, 2026	$15.33	$15.53	$14.76	$14.90	2,100,300
Jul 6, 2026 – Jul 10, 2026	$14.95	$15.25	$14.61	$14.80	2,027,400
Jul 13, 2026 – Jul 17, 2026	$14.91	$15.44	$14.45	$15.39	3,368,900
Jul 20, 2026 – Jul 24, 2026	$15.38	$15.50	$14.04	$14.28	3,504,700
Jul 27, 2026 – Jul 31, 2026	$14.26	$14.31	$12.16	$12.23	4,128,300
Aug 3, 2026 – Aug 7, 2026	$12.23	$12.92	$12.15	$12.34	3,128,600
Aug 10, 2026 – Aug 14, 2026	$12.26	$13.09	$11.47	$12.79	4,968,600
Aug 17, 2026 – Aug 21, 2026	$12.78	$13.01	$12.31	$12.84	4,516,400
Aug 24, 2026 – Aug 28, 2026	$12.90	$12.98	$12.07	$12.18	2,668,800
Aug 31, 2026 – Sep 4, 2026	$12.18	$12.73	$11.75	$12.44	3,055,000
Sep 7, 2026 – Sep 11, 2026	$12.38	$12.51	$12.10	$12.34	2,283,100
Sep 14, 2026 – Sep 18, 2026	$12.17	$12.74	$11.68	$11.87	5,520,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Heartland Express, Inc. (HTLD) 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 Heartland Express, Inc.

Heartland Express, Inc., operating with its subsidiaries, functions as a transportation company primarily focusing on short to medium-distance truckload freight across the United States and Canada. The firm's main services encompass extensive asset-based dry van truckload hauling, covering the entire contiguous U.S. from coast to coast, as well as specialized temperature-controlled logistics. These services are delivered under its prominent brand names, Heartland Express and Millis Transfer. Its customer base largely comprises retailers and manufacturers within the consumer goods, appliance, foodstuff, and automotive industries. The company was established in 1978 and is headquartered in North Liberty, Iowa.

CEO: Michael J. Gerdin
Employees: 3.63K
Beta: 1.33

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 Heartland Express, Inc.

Peer comparison