US · RDNT

RadNet, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Medical - Diagnostics & Research
Headquarters: Los Angeles, CA, US
Website: radnet.com

Price · as of 2026-09-18

$76.00

Market cap 5.96B

Price history

Weekly OHLC price history for RDNT, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$0.17	$0.17	$0.16	$0.16	135,900
Jan 10, 2000 – Jan 14, 2000	$0.17	$0.18	$0.16	$0.18	29,450
Jan 17, 2000 – Jan 21, 2000	$0.16	$0.16	$0.16	$0.16	1,800
Jan 24, 2000 – Jan 28, 2000	$0.18	$0.22	$0.16	$0.22	66,250
Jan 31, 2000 – Feb 4, 2000	$0.20	$0.22	$0.20	$0.20	20,800
Feb 7, 2000 – Feb 11, 2000	$0.20	$0.22	$0.20	$0.20	37,850
Feb 14, 2000 – Feb 18, 2000	$0.40	$0.42	$0.22	$0.42	363,350
Feb 21, 2000 – Feb 25, 2000	$0.40	$0.50	$0.38	$0.50	174,700
Feb 28, 2000 – Mar 3, 2000	$0.78	$0.96	$0.58	$0.62	890,500
Mar 6, 2000 – Mar 10, 2000	$0.68	$1.10	$0.62	$0.80	767,000
Mar 13, 2000 – Mar 17, 2000	$0.78	$0.86	$0.70	$0.86	212,300
Mar 20, 2000 – Mar 24, 2000	$0.96	$0.98	$0.85	$0.90	188,150
Mar 27, 2000 – Mar 31, 2000	$0.90	$1.18	$0.88	$1.02	450,250
Apr 3, 2000 – Apr 7, 2000	$1.06	$1.10	$0.86	$0.92	274,000
Apr 10, 2000 – Apr 14, 2000	$0.84	$0.86	$0.64	$0.66	238,900
Apr 17, 2000 – Apr 20, 2000	$0.62	$0.78	$0.58	$0.72	172,250
Apr 24, 2000 – Apr 28, 2000	$0.67	$0.71	$0.62	$0.68	84,050
May 1, 2000 – May 5, 2000	$0.68	$0.68	$0.52	$0.58	201,250
May 8, 2000 – May 12, 2000	$0.66	$0.70	$0.60	$0.66	112,600
May 15, 2000 – May 19, 2000	$0.74	$0.84	$0.70	$0.84	82,000
May 22, 2000 – May 26, 2000	$0.86	$0.90	$0.84	$0.84	21,150
May 29, 2000 – Jun 2, 2000	$0.84	$0.86	$0.84	$0.86	9,800
Jun 5, 2000 – Jun 9, 2000	$0.86	$0.86	$0.67	$0.84	125,250
Jun 12, 2000 – Jun 16, 2000	$0.88	$1.56	$0.80	$1.40	360,650
Jun 19, 2000 – Jun 23, 2000	$1.08	$1.50	$0.77	$0.84	169,450
Jun 26, 2000 – Jun 30, 2000	$0.86	$1.02	$0.86	$0.86	78,750
Jul 3, 2000 – Jul 7, 2000	$0.86	$0.94	$0.86	$0.87	16,800
Jul 10, 2000 – Jul 14, 2000	$0.82	$1.38	$0.82	$1.24	164,450
Jul 17, 2000 – Jul 21, 2000	$1.32	$1.32	$1.02	$1.10	71,150
Jul 24, 2000 – Jul 28, 2000	$1.06	$1.10	$0.96	$1.00	23,550
Jul 31, 2000 – Aug 4, 2000	$1.02	$1.20	$0.84	$0.87	100,550
Aug 7, 2000 – Aug 11, 2000	$0.98	$1.00	$0.94	$0.94	19,000
Aug 14, 2000 – Aug 18, 2000	$0.94	$1.02	$0.94	$1.00	65,700
Aug 21, 2000 – Aug 25, 2000	$1.00	$1.00	$0.82	$0.98	82,500
Aug 28, 2000 – Sep 1, 2000	$0.96	$1.20	$0.92	$1.04	160,250
Sep 4, 2000 – Sep 8, 2000	$1.19	$1.26	$1.19	$1.20	192,750
Sep 11, 2000 – Sep 15, 2000	$1.25	$1.40	$1.10	$1.20	195,150
Sep 18, 2000 – Sep 22, 2000	$1.12	$1.20	$1.04	$1.12	40,900
Sep 25, 2000 – Sep 29, 2000	$1.08	$1.18	$1.02	$1.06	32,250
Oct 2, 2000 – Oct 6, 2000	$1.04	$1.04	$0.90	$1.00	60,050
Oct 9, 2000 – Oct 13, 2000	$0.88	$0.91	$0.72	$0.74	46,400
Oct 16, 2000 – Oct 20, 2000	$0.74	$1.18	$0.74	$1.18	81,750
Oct 23, 2000 – Oct 27, 2000	$1.10	$1.16	$0.90	$0.90	47,750
Oct 30, 2000 – Nov 3, 2000	$0.90	$0.92	$0.90	$0.92	9,850
Nov 6, 2000 – Nov 10, 2000	$0.80	$0.96	$0.80	$0.92	66,650
Nov 13, 2000 – Nov 17, 2000	$0.92	$0.92	$0.66	$0.68	319,500
Nov 20, 2000 – Nov 24, 2000	$0.70	$0.82	$0.70	$0.72	25,450
Nov 27, 2000 – Dec 1, 2000	$0.72	$0.80	$0.68	$0.68	32,750
Dec 4, 2000 – Dec 8, 2000	$0.68	$0.76	$0.62	$0.64	36,150
Dec 11, 2000 – Dec 15, 2000	$0.64	$0.84	$0.64	$0.75	41,800
Dec 18, 2000 – Dec 22, 2000	$0.84	$0.84	$0.60	$0.62	66,600
Dec 25, 2000 – Dec 29, 2000	$0.64	$0.68	$0.60	$0.62	105,700
Jan 1, 2001 – Jan 5, 2001	$0.62	$0.86	$0.62	$0.80	70,250
Jan 8, 2001 – Jan 12, 2001	$0.88	$0.88	$0.80	$0.86	43,950
Jan 15, 2001 – Jan 19, 2001	$0.82	$1.14	$0.82	$1.12	77,900
Jan 22, 2001 – Jan 26, 2001	$1.02	$1.02	$0.96	$0.96	50,050
Jan 29, 2001 – Feb 2, 2001	$0.96	$1.02	$0.96	$1.00	44,000
Feb 5, 2001 – Feb 9, 2001	$0.98	$1.02	$0.86	$0.94	39,700
Feb 12, 2001 – Feb 16, 2001	$0.94	$1.12	$0.94	$1.07	71,300
Feb 19, 2001 – Feb 23, 2001	$1.12	$1.26	$1.06	$1.20	105,100
Feb 26, 2001 – Mar 2, 2001	$1.22	$1.22	$0.90	$0.92	58,450
Mar 5, 2001 – Mar 9, 2001	$0.94	$0.98	$0.90	$0.92	39,400
Mar 12, 2001 – Mar 16, 2001	$0.90	$0.96	$0.76	$0.94	82,400
Mar 19, 2001 – Mar 23, 2001	$0.88	$1.00	$0.86	$0.90	30,500
Mar 26, 2001 – Mar 30, 2001	$0.90	$1.14	$0.84	$0.90	103,250
Apr 2, 2001 – Apr 6, 2001	$0.86	$0.98	$0.86	$0.96	10,500
Apr 9, 2001 – Apr 12, 2001	$0.86	$0.96	$0.86	$0.86	5,450
Apr 16, 2001 – Apr 20, 2001	$0.86	$0.96	$0.86	$0.86	5,100
Apr 23, 2001 – Apr 27, 2001	$0.86	$1.24	$0.86	$1.12	127,200
Apr 30, 2001 – May 4, 2001	$1.18	$1.24	$1.10	$1.10	96,950
May 7, 2001 – May 11, 2001	$1.18	$1.28	$1.10	$1.24	73,400
May 14, 2001 – May 18, 2001	$1.16	$1.32	$1.02	$1.10	123,300
May 21, 2001 – May 25, 2001	$1.06	$1.36	$1.06	$1.34	175,050
May 28, 2001 – Jun 1, 2001	$1.34	$1.66	$1.34	$1.48	237,400
Jun 4, 2001 – Jun 8, 2001	$1.52	$1.56	$1.50	$1.56	129,300
Jun 11, 2001 – Jun 15, 2001	$1.56	$1.58	$1.44	$1.52	144,250
Jun 18, 2001 – Jun 22, 2001	$1.50	$1.50	$1.02	$1.18	167,600
Jun 25, 2001 – Jun 29, 2001	$1.24	$1.52	$1.14	$1.42	90,750
Jul 2, 2001 – Jul 6, 2001	$1.50	$1.50	$1.40	$1.48	35,150
Jul 9, 2001 – Jul 13, 2001	$1.40	$1.42	$1.20	$1.20	39,100
Jul 16, 2001 – Jul 20, 2001	$1.26	$1.26	$1.14	$1.22	25,250
Jul 23, 2001 – Jul 27, 2001	$1.14	$1.30	$1.14	$1.22	52,300
Jul 30, 2001 – Aug 3, 2001	$1.30	$1.30	$1.20	$1.20	10,550
Aug 6, 2001 – Aug 10, 2001	$1.20	$1.28	$1.20	$1.20	7,500
Aug 13, 2001 – Aug 17, 2001	$1.26	$1.32	$1.20	$1.24	58,950
Aug 20, 2001 – Aug 24, 2001	$1.22	$1.52	$1.22	$1.48	57,000
Aug 27, 2001 – Aug 31, 2001	$1.40	$1.46	$1.20	$1.40	91,200
Sep 3, 2001 – Sep 7, 2001	$1.26	$1.44	$1.22	$1.40	28,300
Sep 10, 2001 – Sep 10, 2001	$1.36	$1.52	$1.36	$1.50	31,400
Sep 17, 2001 – Sep 21, 2001	$1.30	$1.54	$1.30	$1.42	128,200
Sep 24, 2001 – Sep 28, 2001	$1.36	$1.48	$1.30	$1.38	59,700
Oct 1, 2001 – Oct 5, 2001	$1.38	$1.52	$1.34	$1.52	56,850
Oct 8, 2001 – Oct 12, 2001	$1.54	$1.78	$1.50	$1.58	163,800
Oct 15, 2001 – Oct 19, 2001	$1.60	$1.60	$1.54	$1.54	29,100
Oct 22, 2001 – Oct 26, 2001	$1.54	$2.06	$1.54	$1.90	359,250
Oct 29, 2001 – Nov 2, 2001	$2.00	$2.02	$1.82	$1.92	156,850
Nov 5, 2001 – Nov 9, 2001	$1.96	$2.48	$1.96	$2.24	279,150
Nov 12, 2001 – Nov 16, 2001	$2.24	$2.34	$1.72	$2.02	143,150
Nov 19, 2001 – Nov 23, 2001	$2.02	$2.04	$1.80	$1.96	63,050
Nov 26, 2001 – Nov 30, 2001	$1.84	$2.54	$1.84	$2.50	221,350
Dec 3, 2001 – Dec 7, 2001	$2.56	$3.00	$2.54	$2.68	490,900
Dec 10, 2001 – Dec 14, 2001	$2.72	$2.96	$2.60	$2.66	126,050
Dec 17, 2001 – Dec 21, 2001	$2.66	$2.82	$2.56	$2.66	98,900
Dec 24, 2001 – Dec 28, 2001	$2.76	$2.76	$2.44	$2.64	46,700
Dec 31, 2001 – Jan 4, 2002	$2.72	$2.84	$2.36	$2.74	97,550
Jan 7, 2002 – Jan 11, 2002	$2.66	$2.74	$2.44	$2.46	65,950
Jan 14, 2002 – Jan 18, 2002	$2.52	$2.80	$2.44	$2.72	151,050
Jan 21, 2002 – Jan 25, 2002	$2.60	$2.72	$2.48	$2.66	48,350
Jan 28, 2002 – Feb 1, 2002	$2.66	$2.68	$2.22	$2.34	77,450
Feb 4, 2002 – Feb 8, 2002	$2.26	$2.70	$2.16	$2.70	101,700
Feb 11, 2002 – Feb 15, 2002	$2.68	$3.02	$2.52	$2.84	452,850
Feb 18, 2002 – Feb 22, 2002	$2.84	$3.52	$2.84	$3.44	293,250
Feb 25, 2002 – Mar 1, 2002	$3.46	$3.84	$3.30	$3.34	414,100
Mar 4, 2002 – Mar 8, 2002	$3.34	$3.52	$3.16	$3.30	172,700
Mar 11, 2002 – Mar 15, 2002	$3.34	$3.48	$3.04	$3.32	170,650
Mar 18, 2002 – Mar 22, 2002	$3.32	$3.52	$3.24	$3.46	233,300
Mar 25, 2002 – Mar 28, 2002	$3.46	$3.46	$2.90	$3.24	229,300
Apr 1, 2002 – Apr 5, 2002	$3.18	$3.34	$3.00	$3.22	93,750
Apr 8, 2002 – Apr 12, 2002	$3.18	$3.20	$2.98	$3.10	46,650
Apr 15, 2002 – Apr 19, 2002	$3.10	$3.12	$2.98	$3.00	96,600
Apr 22, 2002 – Apr 26, 2002	$3.04	$3.12	$2.90	$2.96	43,650
Apr 29, 2002 – May 3, 2002	$2.96	$3.02	$2.80	$2.90	80,100
May 6, 2002 – May 10, 2002	$2.88	$3.00	$2.70	$2.90	96,300
May 13, 2002 – May 17, 2002	$2.90	$3.06	$2.80	$2.80	76,050
May 20, 2002 – May 24, 2002	$2.90	$3.00	$2.76	$2.80	31,850
May 27, 2002 – May 31, 2002	$2.80	$2.88	$2.68	$2.68	51,350
Jun 3, 2002 – Jun 7, 2002	$2.68	$2.70	$2.40	$2.44	105,100
Jun 10, 2002 – Jun 14, 2002	$2.48	$2.66	$2.44	$2.58	37,000
Jun 17, 2002 – Jun 21, 2002	$2.58	$2.94	$2.44	$2.46	93,300
Jun 24, 2002 – Jun 28, 2002	$2.44	$2.44	$2.12	$2.42	92,400
Jul 1, 2002 – Jul 5, 2002	$2.44	$2.44	$2.00	$2.10	79,700
Jul 8, 2002 – Jul 12, 2002	$1.98	$2.60	$1.98	$2.50	124,200
Jul 15, 2002 – Jul 19, 2002	$2.50	$2.70	$2.40	$2.50	62,400
Jul 22, 2002 – Jul 26, 2002	$2.50	$2.50	$1.96	$2.00	105,050
Jul 29, 2002 – Aug 2, 2002	$2.02	$2.12	$1.92	$2.10	51,950
Aug 5, 2002 – Aug 9, 2002	$2.10	$2.28	$2.02	$2.20	28,250
Aug 12, 2002 – Aug 16, 2002	$2.10	$2.38	$2.10	$2.38	30,650
Aug 19, 2002 – Aug 23, 2002	$2.40	$2.42	$2.28	$2.28	56,500
Aug 26, 2002 – Aug 30, 2002	$2.28	$2.30	$2.10	$2.26	32,300
Sep 2, 2002 – Sep 6, 2002	$2.30	$2.35	$2.12	$2.12	54,550
Sep 9, 2002 – Sep 13, 2002	$2.14	$2.42	$2.04	$2.36	77,100
Sep 16, 2002 – Sep 20, 2002	$2.30	$2.40	$2.04	$2.06	65,150
Sep 23, 2002 – Sep 27, 2002	$2.04	$2.04	$1.24	$1.58	213,100
Sep 30, 2002 – Oct 4, 2002	$1.66	$1.80	$1.56	$1.62	41,750
Oct 7, 2002 – Oct 11, 2002	$1.58	$1.68	$0.80	$1.20	184,400
Oct 14, 2002 – Oct 18, 2002	$1.20	$1.40	$1.18	$1.40	72,200
Oct 21, 2002 – Oct 25, 2002	$1.48	$1.80	$1.48	$1.80	69,700
Oct 28, 2002 – Nov 1, 2002	$1.68	$1.74	$1.52	$1.52	41,400
Nov 4, 2002 – Nov 8, 2002	$1.60	$1.60	$1.18	$1.18	90,350
Nov 11, 2002 – Nov 15, 2002	$1.14	$1.34	$1.10	$1.34	36,700
Nov 18, 2002 – Nov 22, 2002	$1.34	$1.34	$0.86	$1.04	73,500
Nov 25, 2002 – Nov 29, 2002	$1.04	$1.08	$0.92	$0.92	47,400
Dec 2, 2002 – Dec 6, 2002	$0.92	$0.96	$0.82	$0.90	91,500
Dec 9, 2002 – Dec 13, 2002	$0.96	$0.96	$0.88	$0.88	43,650
Dec 16, 2002 – Dec 20, 2002	$0.90	$0.90	$0.76	$0.80	53,900
Dec 23, 2002 – Dec 27, 2002	$0.80	$1.00	$0.76	$1.00	56,700
Dec 30, 2002 – Jan 3, 2003	$0.86	$1.00	$0.78	$0.94	64,800
Jan 6, 2003 – Jan 10, 2003	$0.94	$1.14	$0.91	$1.02	38,250
Jan 13, 2003 – Jan 17, 2003	$1.02	$1.04	$0.90	$0.96	34,000
Jan 20, 2003 – Jan 24, 2003	$0.96	$0.96	$0.88	$0.88	33,150
Jan 27, 2003 – Jan 31, 2003	$0.88	$0.88	$0.72	$0.72	134,550
Feb 3, 2003 – Feb 7, 2003	$0.76	$0.84	$0.76	$0.78	43,600
Feb 10, 2003 – Feb 14, 2003	$0.76	$0.78	$0.58	$0.60	101,750
Feb 17, 2003 – Feb 21, 2003	$0.56	$0.92	$0.44	$0.84	264,200
Feb 24, 2003 – Feb 28, 2003	$0.90	$0.90	$0.70	$0.70	22,700
Mar 3, 2003 – Mar 7, 2003	$0.70	$0.72	$0.62	$0.64	46,000
Mar 10, 2003 – Mar 14, 2003	$0.60	$0.60	$0.34	$0.52	244,400
Mar 17, 2003 – Mar 21, 2003	$0.50	$0.70	$0.50	$0.52	135,050
Mar 24, 2003 – Mar 28, 2003	$0.52	$0.56	$0.52	$0.54	70,000
Mar 31, 2003 – Apr 4, 2003	$0.52	$0.54	$0.46	$0.52	116,800
Apr 7, 2003 – Apr 11, 2003	$0.52	$0.52	$0.36	$0.40	213,000
Apr 14, 2003 – Apr 17, 2003	$0.44	$0.52	$0.44	$0.50	87,800
Apr 21, 2003 – Apr 25, 2003	$0.50	$0.50	$0.46	$0.46	22,250
Apr 28, 2003 – May 2, 2003	$0.46	$0.52	$0.44	$0.44	59,900
May 5, 2003 – May 9, 2003	$0.52	$0.82	$0.46	$0.76	273,500
May 12, 2003 – May 16, 2003	$0.74	$0.76	$0.60	$0.60	19,050
May 19, 2003 – May 23, 2003	$0.64	$0.64	$0.56	$0.56	41,700
May 26, 2003 – May 30, 2003	$0.64	$0.64	$0.50	$0.56	9,500
Jun 2, 2003 – Jun 6, 2003	$0.52	$0.74	$0.52	$0.62	43,000
Jun 9, 2003 – Jun 13, 2003	$0.64	$0.64	$0.52	$0.60	31,100
Jun 16, 2003 – Jun 20, 2003	$0.52	$0.58	$0.48	$0.52	205,150
Jun 23, 2003 – Jun 27, 2003	$0.52	$0.66	$0.49	$0.58	66,400
Jun 30, 2003 – Jul 3, 2003	$0.58	$0.62	$0.48	$0.50	38,950
Jul 7, 2003 – Jul 11, 2003	$0.50	$0.52	$0.36	$0.38	212,150
Jul 14, 2003 – Jul 18, 2003	$0.36	$0.50	$0.36	$0.38	65,000
Jul 21, 2003 – Jul 25, 2003	$0.46	$0.60	$0.44	$0.48	138,600
Jul 28, 2003 – Aug 1, 2003	$0.44	$0.50	$0.44	$0.46	140,800
Aug 4, 2003 – Aug 8, 2003	$0.46	$0.54	$0.46	$0.50	65,800
Aug 11, 2003 – Aug 15, 2003	$0.46	$0.54	$0.42	$0.44	134,200
Aug 18, 2003 – Aug 22, 2003	$0.44	$0.50	$0.44	$0.44	77,100
Aug 25, 2003 – Aug 29, 2003	$0.42	$0.44	$0.40	$0.44	32,650
Sep 1, 2003 – Sep 5, 2003	$0.44	$0.44	$0.36	$0.40	7,500
Sep 8, 2003 – Sep 12, 2003	$0.36	$0.54	$0.22	$0.40	289,350
Sep 15, 2003 – Sep 19, 2003	$0.38	$0.44	$0.32	$0.38	142,700
Sep 22, 2003 – Sep 26, 2003	$0.38	$0.42	$0.32	$0.36	80,250
Sep 29, 2003 – Oct 3, 2003	$0.46	$0.46	$0.35	$0.44	117,500
Oct 6, 2003 – Oct 10, 2003	$0.52	$0.94	$0.42	$0.80	711,800
Oct 13, 2003 – Oct 17, 2003	$0.80	$1.02	$0.70	$1.00	700,100
Oct 20, 2003 – Oct 24, 2003	$0.98	$1.04	$0.72	$0.78	309,500
Oct 27, 2003 – Oct 31, 2003	$0.82	$1.00	$0.76	$0.98	109,700
Nov 3, 2003 – Nov 7, 2003	$0.86	$1.06	$0.86	$0.96	121,350
Nov 10, 2003 – Nov 14, 2003	$0.96	$1.02	$0.90	$0.94	42,750
Nov 17, 2003 – Nov 21, 2003	$1.00	$1.00	$0.88	$0.92	58,450
Nov 24, 2003 – Nov 28, 2003	$0.90	$0.96	$0.90	$0.96	14,500
Dec 1, 2003 – Dec 5, 2003	$0.96	$0.96	$0.76	$0.88	85,800
Dec 8, 2003 – Dec 12, 2003	$0.84	$0.96	$0.80	$0.92	69,000
Dec 15, 2003 – Dec 19, 2003	$0.98	$1.02	$0.84	$1.02	90,600
Dec 22, 2003 – Dec 26, 2003	$0.98	$1.24	$0.98	$1.14	291,350
Dec 29, 2003 – Jan 2, 2004	$1.14	$1.24	$0.92	$1.10	95,300
Jan 5, 2004 – Jan 9, 2004	$1.10	$1.44	$1.06	$1.40	202,050
Jan 12, 2004 – Jan 16, 2004	$1.40	$1.48	$1.36	$1.38	215,300
Jan 19, 2004 – Jan 23, 2004	$1.38	$1.44	$1.30	$1.38	52,100
Jan 26, 2004 – Jan 30, 2004	$1.40	$1.50	$1.30	$1.42	54,500
Feb 2, 2004 – Feb 6, 2004	$1.34	$1.42	$1.10	$1.30	129,550
Feb 9, 2004 – Feb 13, 2004	$1.20	$1.32	$1.10	$1.10	16,050
Feb 16, 2004 – Feb 20, 2004	$1.08	$1.14	$1.08	$1.08	12,200
Feb 23, 2004 – Feb 27, 2004	$1.06	$1.08	$0.92	$1.00	52,950
Mar 1, 2004 – Mar 5, 2004	$1.00	$1.22	$1.00	$1.08	169,800
Mar 8, 2004 – Mar 12, 2004	$1.08	$1.16	$1.08	$1.10	65,350
Mar 15, 2004 – Mar 19, 2004	$1.10	$1.42	$1.10	$1.36	261,250
Mar 22, 2004 – Mar 26, 2004	$1.36	$1.44	$1.32	$1.34	59,650
Mar 29, 2004 – Apr 2, 2004	$1.34	$1.34	$1.24	$1.24	86,550
Apr 5, 2004 – Apr 8, 2004	$1.22	$1.22	$1.10	$1.10	53,200
Apr 12, 2004 – Apr 16, 2004	$1.08	$1.10	$0.76	$0.82	322,850
Apr 19, 2004 – Apr 23, 2004	$0.82	$1.06	$0.82	$0.96	174,700
Apr 26, 2004 – Apr 30, 2004	$0.96	$1.02	$0.86	$0.92	131,950
May 3, 2004 – May 7, 2004	$0.92	$0.94	$0.76	$0.90	29,950
May 10, 2004 – May 14, 2004	$0.78	$0.90	$0.78	$0.90	2,800
May 17, 2004 – May 21, 2004	$0.90	$0.90	$0.74	$0.78	20,550
May 24, 2004 – May 28, 2004	$0.78	$0.80	$0.70	$0.76	41,150
May 31, 2004 – Jun 4, 2004	$0.70	$0.84	$0.68	$0.80	138,300
Jun 7, 2004 – Jun 10, 2004	$0.84	$0.84	$0.76	$0.80	90,350
Jun 14, 2004 – Jun 18, 2004	$0.73	$0.73	$0.60	$0.60	65,700
Jun 21, 2004 – Jun 25, 2004	$0.60	$0.66	$0.60	$0.62	9,150
Jun 28, 2004 – Jul 2, 2004	$0.62	$0.86	$0.58	$0.86	95,200
Jul 5, 2004 – Jul 9, 2004	$0.86	$0.86	$0.74	$0.76	28,100
Jul 12, 2004 – Jul 16, 2004	$0.76	$0.76	$0.70	$0.70	9,550
Jul 19, 2004 – Jul 23, 2004	$0.70	$0.76	$0.66	$0.66	140,750
Jul 26, 2004 – Jul 30, 2004	$0.66	$0.66	$0.54	$0.60	113,700
Aug 2, 2004 – Aug 6, 2004	$0.60	$0.72	$0.60	$0.60	116,450
Aug 9, 2004 – Aug 13, 2004	$0.60	$0.66	$0.60	$0.60	9,300
Aug 16, 2004 – Aug 20, 2004	$0.60	$0.94	$0.60	$0.94	254,200
Aug 23, 2004 – Aug 27, 2004	$0.96	$1.20	$0.90	$1.10	395,800
Aug 30, 2004 – Sep 3, 2004	$1.02	$1.40	$0.96	$1.04	1,256,350
Sep 6, 2004 – Sep 10, 2004	$0.98	$0.98	$0.92	$0.92	13,400
Sep 13, 2004 – Sep 17, 2004	$0.96	$0.96	$0.70	$0.70	71,800
Sep 20, 2004 – Sep 24, 2004	$0.74	$0.78	$0.68	$0.72	38,650
Sep 27, 2004 – Oct 1, 2004	$0.70	$0.86	$0.70	$0.86	227,100
Oct 4, 2004 – Oct 8, 2004	$0.86	$1.06	$0.80	$1.04	101,150
Oct 11, 2004 – Oct 15, 2004	$0.92	$1.14	$0.92	$1.04	65,950
Oct 18, 2004 – Oct 22, 2004	$1.04	$1.14	$1.02	$1.02	24,300
Oct 25, 2004 – Oct 29, 2004	$1.10	$1.16	$1.04	$1.12	62,900
Nov 1, 2004 – Nov 5, 2004	$1.12	$1.20	$1.06	$1.08	63,050
Nov 8, 2004 – Nov 12, 2004	$1.08	$1.08	$0.92	$1.02	17,700
Nov 15, 2004 – Nov 19, 2004	$1.00	$1.02	$1.00	$1.00	17,700
Nov 22, 2004 – Nov 26, 2004	$1.00	$1.02	$1.00	$1.00	24,250
Nov 29, 2004 – Dec 3, 2004	$1.00	$1.10	$0.82	$1.00	161,850
Dec 6, 2004 – Dec 10, 2004	$0.92	$1.08	$0.92	$1.08	101,300
Dec 13, 2004 – Dec 17, 2004	$1.10	$1.16	$1.00	$1.00	43,550
Dec 20, 2004 – Dec 23, 2004	$1.00	$1.20	$1.00	$1.08	32,750
Dec 27, 2004 – Dec 31, 2004	$1.08	$1.10	$1.00	$1.06	229,400
Jan 3, 2005 – Jan 7, 2005	$1.06	$1.18	$1.02	$1.12	149,000
Jan 10, 2005 – Jan 14, 2005	$1.16	$1.16	$1.06	$1.12	56,950
Jan 17, 2005 – Jan 21, 2005	$1.14	$1.16	$1.12	$1.14	13,600
Jan 24, 2005 – Jan 28, 2005	$1.12	$1.16	$1.00	$1.00	74,450
Jan 31, 2005 – Feb 4, 2005	$1.00	$1.04	$0.90	$0.90	100,800
Feb 7, 2005 – Feb 11, 2005	$0.90	$0.94	$0.82	$0.92	33,300
Feb 14, 2005 – Feb 18, 2005	$0.90	$0.90	$0.82	$0.84	35,400
Feb 21, 2005 – Feb 25, 2005	$0.84	$0.86	$0.78	$0.80	37,000
Feb 28, 2005 – Mar 4, 2005	$0.80	$0.82	$0.64	$0.70	193,550
Mar 7, 2005 – Mar 11, 2005	$0.66	$0.82	$0.48	$0.66	116,250
Mar 14, 2005 – Mar 18, 2005	$0.66	$0.74	$0.64	$0.74	23,600
Mar 21, 2005 – Mar 24, 2005	$0.74	$0.80	$0.70	$0.80	17,750
Mar 28, 2005 – Apr 1, 2005	$0.70	$0.80	$0.64	$0.68	8,850
Apr 4, 2005 – Apr 8, 2005	$0.68	$0.80	$0.68	$0.72	14,500
Apr 11, 2005 – Apr 15, 2005	$0.60	$0.80	$0.60	$0.70	8,800
Apr 18, 2005 – Apr 22, 2005	$0.70	$0.74	$0.64	$0.74	9,050
Apr 25, 2005 – Apr 29, 2005	$0.66	$0.74	$0.64	$0.74	4,200
May 2, 2005 – May 6, 2005	$0.74	$0.74	$0.64	$0.74	21,700
May 9, 2005 – May 13, 2005	$0.74	$0.74	$0.66	$0.72	8,500
May 16, 2005 – May 20, 2005	$0.72	$0.72	$0.52	$0.66	61,400
May 23, 2005 – May 27, 2005	$0.66	$0.72	$0.60	$0.66	17,150
May 30, 2005 – Jun 3, 2005	$0.66	$0.72	$0.58	$0.72	10,450
Jun 6, 2005 – Jun 10, 2005	$0.64	$0.86	$0.64	$0.84	42,650
Jun 13, 2005 – Jun 17, 2005	$0.78	$0.86	$0.78	$0.78	20,700
Jun 20, 2005 – Jun 24, 2005	$0.78	$0.86	$0.78	$0.86	19,550
Jun 27, 2005 – Jul 1, 2005	$0.86	$0.86	$0.78	$0.86	44,550
Jul 4, 2005 – Jul 8, 2005	$0.78	$0.86	$0.74	$0.80	26,800
Jul 11, 2005 – Jul 15, 2005	$0.76	$0.80	$0.74	$0.76	21,500
Jul 18, 2005 – Jul 22, 2005	$0.70	$0.76	$0.60	$0.70	7,950
Jul 25, 2005 – Jul 29, 2005	$0.66	$0.76	$0.54	$0.62	27,000
Aug 1, 2005 – Aug 5, 2005	$0.60	$0.72	$0.60	$0.72	11,050
Aug 8, 2005 – Aug 12, 2005	$0.60	$0.72	$0.60	$0.68	13,100
Aug 15, 2005 – Aug 19, 2005	$0.70	$0.74	$0.68	$0.70	16,100
Aug 22, 2005 – Aug 26, 2005	$0.70	$0.76	$0.64	$0.74	11,950
Aug 29, 2005 – Sep 2, 2005	$0.74	$0.74	$0.64	$0.64	7,700
Sep 5, 2005 – Sep 9, 2005	$0.64	$0.64	$0.64	$0.64	1,950
Sep 12, 2005 – Sep 16, 2005	$0.64	$0.74	$0.56	$0.58	32,550
Sep 19, 2005 – Sep 23, 2005	$0.68	$0.76	$0.60	$0.66	32,000
Sep 26, 2005 – Sep 30, 2005	$0.64	$0.68	$0.62	$0.68	8,150
Oct 3, 2005 – Oct 7, 2005	$0.68	$0.70	$0.60	$0.70	32,150
Oct 10, 2005 – Oct 14, 2005	$0.70	$0.70	$0.52	$0.68	39,950
Oct 17, 2005 – Oct 21, 2005	$0.66	$0.70	$0.56	$0.70	61,500
Oct 24, 2005 – Oct 28, 2005	$0.70	$0.86	$0.66	$0.86	85,750
Oct 31, 2005 – Nov 4, 2005	$0.76	$0.92	$0.72	$0.92	85,400
Nov 7, 2005 – Nov 11, 2005	$0.98	$1.18	$0.88	$1.00	212,600
Nov 14, 2005 – Nov 18, 2005	$0.98	$1.08	$0.90	$0.98	217,800
Nov 21, 2005 – Nov 25, 2005	$0.94	$1.00	$0.88	$0.90	37,050
Nov 28, 2005 – Dec 2, 2005	$0.98	$0.98	$0.80	$0.84	29,400
Dec 5, 2005 – Dec 9, 2005	$0.84	$0.94	$0.70	$0.86	66,000
Dec 12, 2005 – Dec 16, 2005	$0.78	$0.80	$0.66	$0.78	121,450
Dec 19, 2005 – Dec 23, 2005	$0.78	$0.80	$0.60	$0.60	107,000
Dec 26, 2005 – Dec 30, 2005	$0.60	$0.64	$0.54	$0.54	37,700
Jan 2, 2006 – Jan 6, 2006	$0.62	$0.64	$0.50	$0.64	40,900
Jan 9, 2006 – Jan 13, 2006	$0.52	$0.64	$0.52	$0.64	15,650
Jan 16, 2006 – Jan 20, 2006	$0.60	$0.64	$0.60	$0.64	36,500
Jan 23, 2006 – Jan 27, 2006	$0.60	$0.64	$0.60	$0.60	46,700
Jan 30, 2006 – Feb 3, 2006	$0.68	$0.86	$0.66	$0.86	84,850
Feb 6, 2006 – Feb 10, 2006	$0.78	$0.92	$0.78	$0.84	75,650
Feb 13, 2006 – Feb 17, 2006	$0.84	$0.84	$0.78	$0.80	40,950
Feb 20, 2006 – Feb 24, 2006	$0.86	$0.96	$0.84	$0.90	50,100
Feb 27, 2006 – Mar 3, 2006	$0.80	$0.82	$0.70	$0.76	66,850
Mar 6, 2006 – Mar 10, 2006	$0.78	$0.90	$0.70	$0.88	417,450
Mar 13, 2006 – Mar 17, 2006	$0.84	$0.84	$0.70	$0.84	919,150
Mar 20, 2006 – Mar 24, 2006	$0.70	$1.18	$0.70	$1.14	394,050
Mar 27, 2006 – Mar 31, 2006	$1.10	$1.12	$0.90	$1.00	209,900
Apr 3, 2006 – Apr 7, 2006	$1.02	$1.84	$1.02	$1.66	1,374,150
Apr 10, 2006 – Apr 13, 2006	$1.68	$1.76	$1.46	$1.70	334,550
Apr 17, 2006 – Apr 21, 2006	$1.71	$2.40	$1.70	$2.30	1,383,100
Apr 24, 2006 – Apr 28, 2006	$2.30	$2.80	$2.14	$2.52	1,393,600
May 1, 2006 – May 5, 2006	$2.42	$2.94	$2.40	$2.76	715,950
May 8, 2006 – May 12, 2006	$2.80	$3.16	$2.78	$2.98	1,007,350
May 15, 2006 – May 19, 2006	$3.00	$3.06	$2.44	$2.96	733,250
May 22, 2006 – May 26, 2006	$2.96	$3.04	$2.58	$2.78	192,250
May 29, 2006 – Jun 2, 2006	$2.70	$2.86	$2.50	$2.84	296,450
Jun 5, 2006 – Jun 9, 2006	$2.86	$3.54	$2.82	$3.40	722,250
Jun 12, 2006 – Jun 16, 2006	$3.42	$3.46	$2.76	$3.40	480,450
Jun 19, 2006 – Jun 23, 2006	$3.40	$3.98	$3.40	$3.58	751,850
Jun 26, 2006 – Jun 30, 2006	$3.48	$3.76	$3.36	$3.50	390,400
Jul 3, 2006 – Jul 7, 2006	$3.48	$4.20	$3.30	$3.74	1,451,050
Jul 10, 2006 – Jul 14, 2006	$3.80	$3.88	$2.90	$3.34	1,319,550
Jul 17, 2006 – Jul 21, 2006	$3.36	$3.36	$2.94	$3.12	314,250
Jul 24, 2006 – Jul 28, 2006	$3.04	$3.40	$3.04	$3.32	297,500
Jul 31, 2006 – Aug 4, 2006	$3.34	$3.44	$3.10	$3.14	432,550
Aug 7, 2006 – Aug 11, 2006	$3.20	$3.46	$3.10	$3.18	146,900
Aug 14, 2006 – Aug 18, 2006	$3.10	$3.28	$3.00	$3.16	138,150
Aug 21, 2006 – Aug 25, 2006	$3.14	$4.09	$3.06	$4.00	969,350
Aug 28, 2006 – Sep 1, 2006	$4.10	$4.90	$3.88	$4.80	1,321,850
Sep 4, 2006 – Sep 8, 2006	$4.92	$5.28	$4.60	$5.26	980,550
Sep 11, 2006 – Sep 15, 2006	$5.40	$5.40	$4.82	$4.98	846,250
Sep 18, 2006 – Sep 22, 2006	$5.00	$5.14	$4.30	$5.06	607,350
Sep 25, 2006 – Sep 29, 2006	$5.12	$5.80	$5.02	$5.44	754,650
Oct 2, 2006 – Oct 6, 2006	$5.44	$5.68	$5.12	$5.38	469,100
Oct 9, 2006 – Oct 13, 2006	$5.38	$5.66	$5.06	$5.28	464,100
Oct 16, 2006 – Oct 20, 2006	$5.24	$5.42	$4.74	$5.36	777,650
Oct 23, 2006 – Oct 27, 2006	$5.40	$5.50	$5.10	$5.30	397,000
Oct 30, 2006 – Nov 3, 2006	$5.20	$5.26	$4.92	$5.00	540,600
Nov 6, 2006 – Nov 10, 2006	$4.98	$5.48	$4.94	$5.42	809,300
Nov 13, 2006 – Nov 17, 2006	$5.40	$5.70	$4.26	$5.20	945,950
Nov 20, 2006 – Nov 24, 2006	$5.26	$5.28	$4.88	$5.12	831,450
Nov 27, 2006 – Dec 1, 2006	$5.10	$5.15	$4.50	$4.90	903,450
Dec 4, 2006 – Dec 8, 2006	$4.68	$5.00	$4.54	$4.85	650,000
Dec 11, 2006 – Dec 15, 2006	$4.83	$4.85	$4.38	$4.54	543,900
Dec 18, 2006 – Dec 22, 2006	$4.53	$4.99	$4.44	$4.55	592,800
Dec 25, 2006 – Dec 29, 2006	$4.40	$4.70	$4.40	$4.62	398,500
Jan 1, 2007 – Jan 5, 2007	$4.60	$4.85	$4.50	$4.76	583,700
Jan 8, 2007 – Jan 12, 2007	$4.72	$4.90	$4.56	$4.83	697,000
Jan 15, 2007 – Jan 19, 2007	$4.90	$5.70	$4.82	$5.50	728,300
Jan 22, 2007 – Jan 26, 2007	$5.48	$5.83	$5.16	$5.70	802,300
Jan 29, 2007 – Feb 2, 2007	$5.72	$6.10	$5.72	$5.82	623,400
Feb 5, 2007 – Feb 9, 2007	$5.80	$6.10	$5.45	$5.90	414,100
Feb 12, 2007 – Feb 16, 2007	$5.90	$6.67	$5.90	$6.20	960,600
Feb 19, 2007 – Feb 23, 2007	$6.40	$6.52	$6.00	$6.29	236,500
Feb 26, 2007 – Mar 2, 2007	$6.53	$6.53	$5.75	$5.83	502,900
Mar 5, 2007 – Mar 9, 2007	$5.83	$6.04	$5.06	$5.76	489,500
Mar 12, 2007 – Mar 16, 2007	$5.60	$5.97	$5.45	$5.48	440,700
Mar 19, 2007 – Mar 23, 2007	$5.48	$5.90	$5.40	$5.75	274,700
Mar 26, 2007 – Mar 30, 2007	$5.88	$5.88	$5.50	$5.71	294,000
Apr 2, 2007 – Apr 5, 2007	$5.77	$6.50	$5.71	$6.39	357,400
Apr 9, 2007 – Apr 13, 2007	$6.50	$6.50	$6.17	$6.40	198,800
Apr 16, 2007 – Apr 20, 2007	$6.50	$6.50	$5.85	$6.32	281,500
Apr 23, 2007 – Apr 27, 2007	$6.33	$6.50	$6.16	$6.29	154,300
Apr 30, 2007 – May 4, 2007	$6.27	$6.44	$6.13	$6.35	295,000
May 7, 2007 – May 11, 2007	$6.29	$6.29	$5.80	$5.99	276,400
May 14, 2007 – May 18, 2007	$5.96	$5.96	$5.38	$5.68	780,900
May 21, 2007 – May 25, 2007	$5.80	$6.75	$5.69	$6.59	996,300
May 28, 2007 – Jun 1, 2007	$6.59	$6.95	$6.47	$6.85	710,600
Jun 4, 2007 – Jun 8, 2007	$6.79	$8.25	$6.76	$8.00	1,003,300
Jun 11, 2007 – Jun 15, 2007	$8.00	$8.32	$7.78	$8.27	696,600
Jun 18, 2007 – Jun 22, 2007	$8.40	$9.47	$8.36	$9.20	1,277,800
Jun 25, 2007 – Jun 29, 2007	$9.20	$9.60	$8.98	$9.53	707,000
Jul 2, 2007 – Jul 6, 2007	$9.57	$10.57	$9.52	$10.57	1,080,600
Jul 9, 2007 – Jul 13, 2007	$10.52	$10.52	$9.28	$9.66	1,038,100
Jul 16, 2007 – Jul 20, 2007	$9.58	$10.10	$9.26	$9.69	587,300
Jul 23, 2007 – Jul 27, 2007	$9.67	$9.81	$7.81	$8.43	1,291,400
Jul 30, 2007 – Aug 3, 2007	$8.48	$9.34	$8.25	$8.45	903,800
Aug 6, 2007 – Aug 10, 2007	$8.28	$9.64	$8.00	$8.62	966,300
Aug 13, 2007 – Aug 17, 2007	$8.74	$9.25	$8.00	$9.06	1,061,200
Aug 20, 2007 – Aug 24, 2007	$9.05	$9.05	$8.44	$8.80	703,000
Aug 27, 2007 – Aug 31, 2007	$8.65	$9.05	$8.24	$9.00	394,700
Sep 3, 2007 – Sep 7, 2007	$8.94	$9.60	$8.76	$9.43	401,900
Sep 10, 2007 – Sep 14, 2007	$9.43	$9.56	$8.45	$8.71	531,600
Sep 17, 2007 – Sep 21, 2007	$8.71	$8.79	$8.24	$8.45	418,400
Sep 24, 2007 – Sep 28, 2007	$8.42	$8.90	$8.25	$8.90	485,100
Oct 1, 2007 – Oct 5, 2007	$8.86	$8.91	$8.50	$8.76	483,000
Oct 8, 2007 – Oct 12, 2007	$8.78	$9.15	$8.31	$9.03	1,006,800
Oct 15, 2007 – Oct 19, 2007	$9.01	$9.25	$8.74	$9.01	720,000
Oct 22, 2007 – Oct 26, 2007	$8.99	$9.95	$8.80	$9.90	635,300
Oct 29, 2007 – Nov 2, 2007	$9.97	$10.20	$9.10	$9.61	715,500
Nov 5, 2007 – Nov 9, 2007	$9.37	$9.95	$9.12	$9.17	500,100
Nov 12, 2007 – Nov 16, 2007	$9.18	$9.50	$8.56	$9.39	683,100
Nov 19, 2007 – Nov 23, 2007	$9.29	$9.33	$8.61	$9.24	456,200
Nov 26, 2007 – Nov 30, 2007	$9.29	$9.65	$8.95	$9.40	822,700
Dec 3, 2007 – Dec 7, 2007	$9.38	$10.34	$9.25	$10.08	828,300
Dec 10, 2007 – Dec 14, 2007	$10.16	$10.39	$9.77	$9.81	878,400
Dec 17, 2007 – Dec 21, 2007	$9.75	$10.05	$9.34	$9.90	552,700
Dec 24, 2007 – Dec 28, 2007	$9.96	$10.17	$9.74	$9.93	426,700
Dec 31, 2007 – Jan 4, 2008	$9.89	$10.15	$9.00	$9.09	728,200
Jan 7, 2008 – Jan 11, 2008	$9.06	$9.79	$8.87	$9.63	778,300
Jan 14, 2008 – Jan 18, 2008	$9.71	$9.75	$8.93	$9.11	624,900
Jan 21, 2008 – Jan 25, 2008	$8.86	$9.51	$8.50	$9.48	602,300
Jan 28, 2008 – Feb 1, 2008	$9.41	$9.49	$8.55	$9.05	640,800
Feb 4, 2008 – Feb 8, 2008	$9.00	$9.07	$7.86	$8.08	651,100
Feb 11, 2008 – Feb 15, 2008	$8.09	$8.49	$7.65	$7.74	615,900
Feb 18, 2008 – Feb 22, 2008	$7.96	$7.99	$7.20	$7.39	848,400
Feb 25, 2008 – Feb 29, 2008	$7.38	$8.50	$7.10	$8.11	1,112,000
Mar 3, 2008 – Mar 7, 2008	$8.15	$8.36	$7.59	$7.90	527,800
Mar 10, 2008 – Mar 14, 2008	$7.98	$8.00	$6.52	$7.08	959,600
Mar 17, 2008 – Mar 20, 2008	$6.55	$7.00	$5.99	$6.65	1,263,800
Mar 24, 2008 – Mar 28, 2008	$6.34	$7.07	$6.03	$6.97	930,300
Mar 31, 2008 – Apr 4, 2008	$6.27	$8.00	$6.00	$7.80	1,166,300
Apr 7, 2008 – Apr 11, 2008	$7.79	$7.86	$7.06	$7.25	608,700
Apr 14, 2008 – Apr 18, 2008	$7.02	$7.52	$6.70	$7.35	616,100
Apr 21, 2008 – Apr 25, 2008	$7.15	$7.50	$6.64	$7.10	527,700
Apr 28, 2008 – May 2, 2008	$6.96	$7.10	$6.72	$6.90	982,800
May 5, 2008 – May 9, 2008	$6.91	$7.08	$6.00	$6.41	1,208,000
May 12, 2008 – May 16, 2008	$6.64	$6.99	$6.00	$6.51	1,802,400
May 19, 2008 – May 23, 2008	$6.43	$6.68	$6.00	$6.43	761,400
May 26, 2008 – May 30, 2008	$6.43	$6.60	$6.10	$6.52	485,200
Jun 2, 2008 – Jun 6, 2008	$6.54	$6.54	$6.01	$6.26	514,600
Jun 9, 2008 – Jun 13, 2008	$6.30	$6.39	$6.01	$6.38	502,700
Jun 16, 2008 – Jun 20, 2008	$6.33	$7.42	$6.23	$6.74	711,400
Jun 23, 2008 – Jun 27, 2008	$6.74	$7.19	$6.40	$6.44	3,006,800
Jun 30, 2008 – Jul 3, 2008	$6.40	$6.57	$5.38	$5.59	925,500
Jul 7, 2008 – Jul 11, 2008	$5.55	$5.64	$5.01	$5.45	2,065,200
Jul 14, 2008 – Jul 18, 2008	$5.92	$6.55	$5.54	$6.19	732,200
Jul 21, 2008 – Jul 25, 2008	$6.26	$6.90	$6.26	$6.52	532,700
Jul 28, 2008 – Aug 1, 2008	$6.54	$6.74	$6.10	$6.64	591,100
Aug 4, 2008 – Aug 8, 2008	$6.63	$6.73	$5.51	$6.15	2,233,300
Aug 11, 2008 – Aug 15, 2008	$6.23	$6.35	$5.54	$5.84	751,400
Aug 18, 2008 – Aug 22, 2008	$5.83	$5.97	$5.40	$5.70	522,200
Aug 25, 2008 – Aug 29, 2008	$5.72	$6.54	$5.42	$6.22	887,200
Sep 1, 2008 – Sep 5, 2008	$6.25	$6.25	$5.42	$5.62	439,000
Sep 8, 2008 – Sep 12, 2008	$5.79	$5.99	$4.57	$4.76	1,232,600
Sep 15, 2008 – Sep 19, 2008	$4.60	$4.80	$3.28	$4.60	4,231,000
Sep 22, 2008 – Sep 26, 2008	$4.64	$4.64	$3.44	$4.36	847,100
Sep 29, 2008 – Oct 3, 2008	$4.32	$4.49	$2.94	$3.65	944,800
Oct 6, 2008 – Oct 10, 2008	$3.57	$3.85	$2.50	$3.16	1,656,200
Oct 13, 2008 – Oct 17, 2008	$2.95	$3.60	$2.90	$3.11	937,800
Oct 20, 2008 – Oct 24, 2008	$3.18	$3.42	$2.50	$2.79	611,700
Oct 27, 2008 – Oct 31, 2008	$2.76	$5.16	$2.38	$3.44	1,617,900
Nov 3, 2008 – Nov 7, 2008	$3.44	$3.49	$2.59	$2.64	769,800
Nov 10, 2008 – Nov 14, 2008	$2.70	$3.00	$1.90	$2.06	1,797,500
Nov 17, 2008 – Nov 21, 2008	$2.00	$2.75	$1.94	$2.69	1,075,600
Nov 24, 2008 – Nov 28, 2008	$2.64	$3.89	$2.55	$3.53	1,432,800
Dec 1, 2008 – Dec 5, 2008	$3.33	$3.49	$2.63	$2.80	911,400
Dec 8, 2008 – Dec 12, 2008	$2.87	$3.02	$2.36	$2.59	743,900
Dec 15, 2008 – Dec 19, 2008	$2.61	$2.86	$2.16	$2.76	764,600
Dec 22, 2008 – Dec 26, 2008	$2.75	$2.82	$2.61	$2.78	257,500
Dec 29, 2008 – Jan 2, 2009	$2.77	$3.67	$2.66	$3.65	4,567,300
Jan 5, 2009 – Jan 9, 2009	$3.60	$3.96	$3.13	$3.55	2,928,400
Jan 12, 2009 – Jan 16, 2009	$3.55	$3.55	$3.04	$3.27	662,600
Jan 19, 2009 – Jan 23, 2009	$3.27	$3.27	$2.81	$3.00	457,600
Jan 26, 2009 – Jan 30, 2009	$3.01	$3.50	$2.80	$3.20	1,112,200
Feb 2, 2009 – Feb 6, 2009	$3.14	$3.25	$2.96	$3.16	658,500
Feb 9, 2009 – Feb 13, 2009	$3.10	$3.17	$2.96	$2.98	595,200
Feb 16, 2009 – Feb 20, 2009	$2.95	$3.00	$2.54	$2.64	361,400
Feb 23, 2009 – Feb 27, 2009	$2.74	$2.80	$2.29	$2.29	496,100
Mar 2, 2009 – Mar 6, 2009	$2.27	$2.35	$0.85	$1.03	1,239,100
Mar 9, 2009 – Mar 13, 2009	$1.03	$1.14	$0.90	$1.02	2,120,900
Mar 16, 2009 – Mar 20, 2009	$1.06	$1.63	$0.86	$1.40	3,056,300
Mar 23, 2009 – Mar 27, 2009	$1.44	$1.54	$1.16	$1.31	680,300
Mar 30, 2009 – Apr 3, 2009	$1.33	$1.39	$1.19	$1.28	540,800
Apr 6, 2009 – Apr 9, 2009	$1.32	$1.35	$1.00	$1.25	2,387,300
Apr 13, 2009 – Apr 17, 2009	$1.30	$1.30	$1.16	$1.25	1,161,600
Apr 20, 2009 – Apr 24, 2009	$1.25	$1.29	$1.04	$1.26	1,049,300
Apr 27, 2009 – May 1, 2009	$1.24	$1.80	$1.21	$1.70	1,443,400
May 4, 2009 – May 8, 2009	$1.80	$2.40	$1.70	$2.28	1,267,100
May 11, 2009 – May 15, 2009	$2.34	$2.61	$1.90	$2.11	1,407,500
May 18, 2009 – May 22, 2009	$2.14	$2.47	$2.01	$2.24	938,900
May 25, 2009 – May 29, 2009	$2.22	$2.36	$2.14	$2.24	326,500
Jun 1, 2009 – Jun 5, 2009	$2.25	$2.73	$2.10	$2.57	983,900
Jun 8, 2009 – Jun 12, 2009	$2.60	$2.79	$2.41	$2.63	765,600
Jun 15, 2009 – Jun 19, 2009	$2.65	$2.65	$2.33	$2.48	507,600
Jun 22, 2009 – Jun 26, 2009	$2.43	$2.43	$2.17	$2.32	1,414,600
Jun 29, 2009 – Jul 2, 2009	$2.32	$2.37	$2.13	$2.18	492,500
Jul 6, 2009 – Jul 10, 2009	$2.18	$2.39	$2.10	$2.25	493,300
Jul 13, 2009 – Jul 17, 2009	$2.25	$2.71	$2.13	$2.50	617,400
Jul 20, 2009 – Jul 24, 2009	$2.53	$2.96	$2.40	$2.85	584,400
Jul 27, 2009 – Jul 31, 2009	$2.86	$3.18	$2.77	$2.94	824,900
Aug 3, 2009 – Aug 7, 2009	$3.03	$3.03	$2.52	$2.67	818,900
Aug 10, 2009 – Aug 14, 2009	$2.61	$2.78	$2.30	$2.32	523,500
Aug 17, 2009 – Aug 21, 2009	$2.30	$2.39	$2.17	$2.30	642,700
Aug 24, 2009 – Aug 28, 2009	$2.35	$2.55	$2.22	$2.25	590,100
Aug 31, 2009 – Sep 4, 2009	$2.25	$2.31	$2.01	$2.06	514,700
Sep 7, 2009 – Sep 11, 2009	$2.10	$2.49	$2.05	$2.38	479,600
Sep 14, 2009 – Sep 18, 2009	$2.33	$2.41	$2.25	$2.30	1,214,700
Sep 21, 2009 – Sep 25, 2009	$2.28	$2.75	$2.28	$2.54	948,000
Sep 28, 2009 – Oct 2, 2009	$2.56	$2.75	$2.33	$2.45	462,500
Oct 5, 2009 – Oct 9, 2009	$2.52	$3.07	$2.50	$3.06	908,600
Oct 12, 2009 – Oct 16, 2009	$3.06	$3.39	$2.90	$3.15	801,300
Oct 19, 2009 – Oct 23, 2009	$3.17	$3.25	$2.76	$2.97	655,200
Oct 26, 2009 – Oct 30, 2009	$2.96	$3.09	$2.41	$2.43	695,100
Nov 2, 2009 – Nov 6, 2009	$2.46	$2.78	$2.26	$2.71	524,800
Nov 9, 2009 – Nov 13, 2009	$2.65	$2.65	$2.05	$2.10	2,152,600
Nov 16, 2009 – Nov 20, 2009	$2.13	$2.20	$2.00	$2.08	1,304,600
Nov 23, 2009 – Nov 27, 2009	$2.11	$2.27	$2.01	$2.16	335,400
Nov 30, 2009 – Dec 4, 2009	$2.17	$2.25	$2.05	$2.13	704,400
Dec 7, 2009 – Dec 11, 2009	$2.12	$2.13	$2.01	$2.04	692,000
Dec 14, 2009 – Dec 18, 2009	$2.05	$2.15	$1.90	$2.02	805,100
Dec 21, 2009 – Dec 24, 2009	$2.03	$2.14	$1.94	$2.09	268,000
Dec 28, 2009 – Dec 31, 2009	$2.10	$2.15	$2.00	$2.04	421,100
Jan 4, 2010 – Jan 8, 2010	$2.08	$2.14	$2.02	$2.11	465,400
Jan 11, 2010 – Jan 15, 2010	$2.12	$2.16	$2.02	$2.05	365,800
Jan 18, 2010 – Jan 22, 2010	$2.06	$2.30	$2.05	$2.14	676,500
Jan 25, 2010 – Jan 29, 2010	$2.13	$2.27	$2.07	$2.20	1,440,700
Feb 1, 2010 – Feb 5, 2010	$2.21	$2.59	$2.07	$2.20	1,124,700
Feb 8, 2010 – Feb 12, 2010	$2.20	$2.46	$2.19	$2.30	701,600
Feb 15, 2010 – Feb 19, 2010	$2.32	$2.33	$2.13	$2.15	260,400
Feb 22, 2010 – Feb 26, 2010	$2.15	$2.27	$2.07	$2.13	459,000
Mar 1, 2010 – Mar 5, 2010	$2.15	$2.29	$2.09	$2.29	607,500
Mar 8, 2010 – Mar 12, 2010	$2.30	$2.80	$2.22	$2.75	995,100
Mar 15, 2010 – Mar 19, 2010	$2.81	$3.10	$2.25	$2.80	1,853,500
Mar 22, 2010 – Mar 26, 2010	$2.78	$3.10	$2.39	$2.85	1,098,600
Mar 29, 2010 – Apr 1, 2010	$2.85	$3.46	$2.85	$3.30	1,455,400
Apr 5, 2010 – Apr 9, 2010	$3.38	$3.54	$3.29	$3.50	1,173,600
Apr 12, 2010 – Apr 16, 2010	$3.51	$3.75	$3.35	$3.65	1,128,500
Apr 19, 2010 – Apr 23, 2010	$3.62	$3.89	$3.27	$3.88	1,632,600
Apr 26, 2010 – Apr 30, 2010	$3.90	$4.20	$3.60	$3.68	903,500
May 3, 2010 – May 7, 2010	$3.67	$3.71	$3.07	$3.32	1,006,100
May 10, 2010 – May 14, 2010	$3.23	$3.50	$3.00	$3.25	1,096,200
May 17, 2010 – May 21, 2010	$3.29	$3.57	$2.85	$3.03	700,400
May 24, 2010 – May 28, 2010	$3.02	$3.12	$2.65	$2.96	761,500
May 31, 2010 – Jun 4, 2010	$2.89	$3.09	$2.77	$2.80	517,500
Jun 7, 2010 – Jun 11, 2010	$2.81	$2.88	$2.56	$2.61	775,200
Jun 14, 2010 – Jun 18, 2010	$2.65	$2.91	$2.61	$2.89	441,900
Jun 21, 2010 – Jun 25, 2010	$2.95	$2.98	$2.36	$2.70	4,163,600
Jun 28, 2010 – Jul 2, 2010	$2.70	$2.70	$2.16	$2.18	666,600
Jul 5, 2010 – Jul 9, 2010	$2.23	$2.41	$2.06	$2.20	429,100
Jul 12, 2010 – Jul 16, 2010	$2.24	$2.24	$2.00	$2.09	595,700
Jul 19, 2010 – Jul 23, 2010	$2.06	$2.09	$1.90	$1.99	360,700
Jul 26, 2010 – Jul 30, 2010	$2.05	$2.28	$1.97	$2.05	540,100
Aug 2, 2010 – Aug 6, 2010	$2.07	$2.15	$2.01	$2.15	269,300
Aug 9, 2010 – Aug 13, 2010	$2.20	$2.25	$1.96	$2.01	662,800
Aug 16, 2010 – Aug 20, 2010	$2.06	$2.10	$1.92	$1.96	364,600
Aug 23, 2010 – Aug 27, 2010	$1.96	$1.98	$1.86	$1.93	630,200
Aug 30, 2010 – Sep 3, 2010	$1.90	$1.94	$1.80	$1.86	342,100
Sep 6, 2010 – Sep 10, 2010	$1.87	$2.44	$1.80	$2.39	533,900
Sep 13, 2010 – Sep 17, 2010	$2.58	$2.65	$2.26	$2.49	762,300
Sep 20, 2010 – Sep 24, 2010	$2.43	$2.52	$2.34	$2.45	307,500
Sep 27, 2010 – Oct 1, 2010	$2.45	$2.52	$2.21	$2.42	198,300
Oct 4, 2010 – Oct 8, 2010	$2.44	$2.50	$2.25	$2.44	91,100
Oct 11, 2010 – Oct 15, 2010	$2.41	$2.50	$2.19	$2.22	421,300
Oct 18, 2010 – Oct 22, 2010	$2.25	$2.29	$1.98	$2.08	791,300
Oct 25, 2010 – Oct 29, 2010	$2.12	$2.30	$2.02	$2.16	486,800
Nov 1, 2010 – Nov 5, 2010	$2.17	$2.33	$2.12	$2.33	275,000
Nov 8, 2010 – Nov 12, 2010	$2.33	$2.70	$2.31	$2.65	487,600
Nov 15, 2010 – Nov 19, 2010	$2.64	$3.09	$2.64	$2.91	446,800
Nov 22, 2010 – Nov 26, 2010	$2.82	$2.91	$2.67	$2.75	158,800
Nov 29, 2010 – Dec 3, 2010	$2.75	$2.77	$2.50	$2.56	406,400
Dec 6, 2010 – Dec 10, 2010	$2.62	$2.63	$2.48	$2.56	237,200
Dec 13, 2010 – Dec 17, 2010	$2.56	$2.59	$2.37	$2.49	848,400
Dec 20, 2010 – Dec 23, 2010	$2.45	$3.00	$2.35	$2.93	799,300
Dec 27, 2010 – Dec 31, 2010	$2.96	$3.08	$2.75	$2.82	517,700
Jan 3, 2011 – Jan 7, 2011	$2.87	$3.09	$2.87	$2.98	807,200
Jan 10, 2011 – Jan 14, 2011	$3.06	$4.00	$3.00	$3.70	2,584,900
Jan 17, 2011 – Jan 21, 2011	$3.90	$3.90	$3.60	$3.65	1,582,200
Jan 24, 2011 – Jan 28, 2011	$3.52	$3.65	$3.25	$3.50	1,291,700
Jan 31, 2011 – Feb 4, 2011	$3.60	$3.84	$3.48	$3.71	1,241,500
Feb 7, 2011 – Feb 11, 2011	$3.61	$3.68	$3.35	$3.40	1,527,800
Feb 14, 2011 – Feb 18, 2011	$3.36	$3.40	$3.15	$3.16	505,600
Feb 21, 2011 – Feb 25, 2011	$3.31	$3.54	$3.15	$3.43	561,300
Feb 28, 2011 – Mar 4, 2011	$3.45	$3.58	$3.20	$3.47	750,300
Mar 7, 2011 – Mar 11, 2011	$3.54	$3.70	$3.33	$3.49	2,154,900
Mar 14, 2011 – Mar 18, 2011	$3.52	$3.70	$3.34	$3.53	1,036,900
Mar 21, 2011 – Mar 25, 2011	$3.57	$3.67	$3.40	$3.60	932,100
Mar 28, 2011 – Apr 1, 2011	$3.62	$3.62	$3.37	$3.50	575,700
Apr 4, 2011 – Apr 8, 2011	$3.49	$3.60	$3.40	$3.48	554,800
Apr 11, 2011 – Apr 15, 2011	$3.49	$3.67	$3.44	$3.63	557,800
Apr 18, 2011 – Apr 21, 2011	$3.60	$3.71	$3.45	$3.64	310,100
Apr 25, 2011 – Apr 29, 2011	$3.62	$3.92	$3.45	$3.66	804,900
May 2, 2011 – May 6, 2011	$3.65	$4.17	$3.63	$4.03	1,043,000
May 9, 2011 – May 13, 2011	$4.00	$4.44	$3.93	$4.40	1,446,000
May 16, 2011 – May 20, 2011	$4.37	$4.94	$4.27	$4.87	1,718,900
May 23, 2011 – May 27, 2011	$4.85	$5.19	$4.71	$4.96	1,190,900
May 30, 2011 – Jun 3, 2011	$4.97	$5.06	$4.40	$4.44	1,360,400
Jun 6, 2011 – Jun 10, 2011	$4.42	$4.92	$4.05	$4.89	1,397,000
Jun 13, 2011 – Jun 17, 2011	$4.88	$4.97	$4.09	$4.10	1,555,500
Jun 20, 2011 – Jun 24, 2011	$4.03	$4.40	$4.01	$4.10	5,270,000
Jun 27, 2011 – Jul 1, 2011	$4.10	$4.59	$4.06	$4.39	1,000,300
Jul 4, 2011 – Jul 8, 2011	$4.40	$4.58	$4.32	$4.40	435,800
Jul 11, 2011 – Jul 15, 2011	$4.39	$4.49	$4.05	$4.10	732,100
Jul 18, 2011 – Jul 22, 2011	$4.09	$4.10	$3.60	$3.65	960,300
Jul 25, 2011 – Jul 29, 2011	$3.63	$3.78	$3.30	$3.75	1,237,700
Aug 1, 2011 – Aug 5, 2011	$3.77	$3.88	$2.61	$2.82	1,341,600
Aug 8, 2011 – Aug 12, 2011	$2.53	$3.14	$2.50	$2.87	1,621,500
Aug 15, 2011 – Aug 19, 2011	$2.90	$2.96	$2.30	$2.34	1,046,100
Aug 22, 2011 – Aug 26, 2011	$2.39	$2.68	$2.35	$2.57	775,200
Aug 29, 2011 – Sep 2, 2011	$2.61	$3.19	$2.57	$2.86	1,004,100
Sep 5, 2011 – Sep 9, 2011	$2.86	$3.00	$2.68	$2.75	332,900
Sep 12, 2011 – Sep 16, 2011	$2.72	$2.84	$2.52	$2.77	1,150,900
Sep 19, 2011 – Sep 23, 2011	$2.75	$3.03	$2.30	$2.39	752,700
Sep 26, 2011 – Sep 30, 2011	$2.42	$2.64	$2.30	$2.44	546,000
Oct 3, 2011 – Oct 7, 2011	$2.45	$2.48	$1.94	$2.15	866,700
Oct 10, 2011 – Oct 14, 2011	$2.17	$2.37	$2.12	$2.33	476,000
Oct 17, 2011 – Oct 21, 2011	$2.31	$2.35	$2.05	$2.18	469,700
Oct 24, 2011 – Oct 28, 2011	$2.19	$2.65	$2.16	$2.60	839,200
Oct 31, 2011 – Nov 4, 2011	$2.56	$2.65	$2.35	$2.42	585,000
Nov 7, 2011 – Nov 11, 2011	$2.42	$2.79	$2.29	$2.50	623,500
Nov 14, 2011 – Nov 18, 2011	$2.45	$2.46	$2.21	$2.33	508,000
Nov 21, 2011 – Nov 25, 2011	$2.24	$2.29	$2.01	$2.09	313,500
Nov 28, 2011 – Dec 2, 2011	$2.18	$2.43	$2.14	$2.35	756,800
Dec 5, 2011 – Dec 9, 2011	$2.38	$2.43	$2.18	$2.20	461,100
Dec 12, 2011 – Dec 16, 2011	$2.17	$2.27	$2.08	$2.19	558,500
Dec 19, 2011 – Dec 23, 2011	$2.19	$2.32	$1.99	$2.15	419,400
Dec 26, 2011 – Dec 30, 2011	$2.15	$2.18	$2.08	$2.13	307,100
Jan 2, 2012 – Jan 6, 2012	$2.17	$2.17	$2.03	$2.06	266,700
Jan 9, 2012 – Jan 13, 2012	$2.07	$2.08	$1.98	$1.98	408,100
Jan 16, 2012 – Jan 20, 2012	$2.00	$2.13	$1.87	$2.07	711,100
Jan 23, 2012 – Jan 27, 2012	$2.08	$2.42	$2.06	$2.42	540,000
Jan 30, 2012 – Feb 3, 2012	$2.40	$2.75	$2.36	$2.65	604,900
Feb 6, 2012 – Feb 10, 2012	$2.62	$2.70	$2.37	$2.39	259,400
Feb 13, 2012 – Feb 17, 2012	$2.45	$2.55	$2.38	$2.49	234,700
Feb 20, 2012 – Feb 24, 2012	$2.49	$3.29	$2.44	$3.10	675,200
Feb 27, 2012 – Mar 2, 2012	$3.10	$3.17	$2.89	$2.91	373,700
Mar 5, 2012 – Mar 9, 2012	$2.89	$3.53	$2.61	$3.45	851,100
Mar 12, 2012 – Mar 16, 2012	$3.44	$3.56	$3.20	$3.51	1,045,500
Mar 19, 2012 – Mar 23, 2012	$3.60	$3.64	$3.18	$3.24	604,200
Mar 26, 2012 – Mar 30, 2012	$3.28	$3.44	$3.17	$3.18	526,100
Apr 2, 2012 – Apr 5, 2012	$3.17	$3.53	$3.17	$3.26	528,200
Apr 9, 2012 – Apr 13, 2012	$3.19	$3.45	$3.11	$3.18	662,400
Apr 16, 2012 – Apr 20, 2012	$3.23	$3.32	$3.16	$3.19	350,400
Apr 23, 2012 – Apr 27, 2012	$3.18	$3.35	$3.05	$3.30	386,600
Apr 30, 2012 – May 4, 2012	$3.29	$3.33	$2.80	$2.99	631,800
May 7, 2012 – May 11, 2012	$2.94	$3.12	$2.88	$3.02	299,200
May 14, 2012 – May 18, 2012	$3.01	$3.24	$2.90	$2.92	410,800
May 21, 2012 – May 25, 2012	$2.92	$3.02	$2.32	$2.50	863,600
May 28, 2012 – Jun 1, 2012	$2.48	$2.59	$2.32	$2.39	612,200
Jun 4, 2012 – Jun 8, 2012	$2.40	$2.71	$2.33	$2.62	572,400
Jun 11, 2012 – Jun 15, 2012	$2.64	$2.86	$2.51	$2.80	882,500
Jun 18, 2012 – Jun 22, 2012	$2.78	$2.92	$2.60	$2.60	5,157,500
Jun 25, 2012 – Jun 29, 2012	$2.57	$2.72	$2.38	$2.66	668,900
Jul 2, 2012 – Jul 6, 2012	$2.65	$2.88	$2.47	$2.55	562,100
Jul 9, 2012 – Jul 13, 2012	$2.53	$2.79	$2.52	$2.70	514,700
Jul 16, 2012 – Jul 20, 2012	$2.70	$2.71	$2.48	$2.62	328,900
Jul 23, 2012 – Jul 27, 2012	$2.56	$2.61	$2.45	$2.50	468,600
Jul 30, 2012 – Aug 3, 2012	$2.49	$2.60	$2.22	$2.56	509,300
Aug 6, 2012 – Aug 10, 2012	$2.59	$2.84	$2.39	$2.61	1,088,800
Aug 13, 2012 – Aug 17, 2012	$2.60	$2.82	$2.51	$2.79	800,200
Aug 20, 2012 – Aug 24, 2012	$2.77	$2.82	$2.71	$2.74	124,400
Aug 27, 2012 – Aug 31, 2012	$2.77	$2.84	$2.67	$2.80	147,900
Sep 3, 2012 – Sep 7, 2012	$2.82	$2.89	$2.70	$2.86	155,300
Sep 10, 2012 – Sep 14, 2012	$2.83	$2.91	$2.70	$2.73	111,100
Sep 17, 2012 – Sep 21, 2012	$2.70	$2.90	$2.66	$2.77	244,800
Sep 24, 2012 – Sep 28, 2012	$2.74	$2.89	$2.70	$2.78	89,800
Oct 1, 2012 – Oct 5, 2012	$2.85	$2.85	$2.70	$2.80	91,100
Oct 8, 2012 – Oct 12, 2012	$2.76	$2.78	$2.68	$2.70	85,400
Oct 15, 2012 – Oct 19, 2012	$2.69	$2.78	$2.66	$2.71	142,500
Oct 22, 2012 – Oct 26, 2012	$2.68	$2.78	$2.59	$2.59	108,100
Oct 29, 2012 – Nov 2, 2012	$2.60	$2.61	$2.40	$2.58	108,700
Nov 5, 2012 – Nov 9, 2012	$2.56	$2.80	$2.48	$2.50	229,000
Nov 12, 2012 – Nov 16, 2012	$2.45	$2.65	$2.13	$2.42	284,000
Nov 19, 2012 – Nov 23, 2012	$2.42	$2.53	$2.35	$2.41	93,900
Nov 26, 2012 – Nov 30, 2012	$2.40	$2.53	$2.26	$2.43	303,800
Dec 3, 2012 – Dec 7, 2012	$2.44	$2.50	$2.25	$2.41	294,700
Dec 10, 2012 – Dec 14, 2012	$2.39	$2.65	$2.39	$2.51	231,500
Dec 17, 2012 – Dec 21, 2012	$2.48	$2.59	$2.40	$2.49	141,300
Dec 24, 2012 – Dec 28, 2012	$2.44	$2.55	$2.42	$2.48	180,200
Dec 31, 2012 – Jan 4, 2013	$2.48	$2.73	$2.37	$2.61	399,800
Jan 7, 2013 – Jan 11, 2013	$2.60	$2.78	$2.60	$2.74	284,800
Jan 14, 2013 – Jan 18, 2013	$2.75	$2.79	$2.68	$2.79	182,000
Jan 21, 2013 – Jan 25, 2013	$2.79	$2.85	$2.75	$2.83	162,700
Jan 28, 2013 – Feb 1, 2013	$2.82	$3.22	$2.80	$3.03	482,200
Feb 4, 2013 – Feb 8, 2013	$2.98	$3.13	$2.95	$2.99	129,500
Feb 11, 2013 – Feb 15, 2013	$3.02	$3.16	$2.87	$3.09	313,100
Feb 18, 2013 – Feb 22, 2013	$3.10	$3.14	$2.88	$2.91	171,500
Feb 25, 2013 – Mar 1, 2013	$2.92	$3.13	$2.77	$2.81	268,500
Mar 4, 2013 – Mar 8, 2013	$2.85	$2.87	$2.68	$2.74	288,400
Mar 11, 2013 – Mar 15, 2013	$2.75	$2.94	$2.74	$2.77	370,700
Mar 18, 2013 – Mar 22, 2013	$2.68	$2.94	$2.66	$2.84	174,000
Mar 25, 2013 – Mar 28, 2013	$2.88	$2.89	$2.75	$2.80	106,200
Apr 1, 2013 – Apr 5, 2013	$2.78	$2.89	$2.73	$2.80	386,500
Apr 8, 2013 – Apr 12, 2013	$2.80	$2.87	$2.68	$2.74	324,700
Apr 15, 2013 – Apr 19, 2013	$2.70	$2.85	$2.68	$2.70	414,500
Apr 22, 2013 – Apr 26, 2013	$2.70	$2.81	$2.64	$2.76	98,300
Apr 29, 2013 – May 3, 2013	$2.80	$2.90	$2.72	$2.81	144,200
May 6, 2013 – May 10, 2013	$2.80	$2.83	$2.49	$2.49	655,000
May 13, 2013 – May 17, 2013	$2.49	$2.60	$2.38	$2.54	406,000
May 20, 2013 – May 24, 2013	$2.51	$2.55	$2.28	$2.38	722,300
May 27, 2013 – May 31, 2013	$2.37	$2.78	$2.26	$2.60	644,400
Jun 3, 2013 – Jun 7, 2013	$2.62	$2.70	$2.48	$2.65	376,000
Jun 10, 2013 – Jun 14, 2013	$2.65	$2.70	$2.59	$2.66	321,600
Jun 17, 2013 – Jun 21, 2013	$2.66	$2.68	$2.50	$2.50	351,800
Jun 24, 2013 – Jun 28, 2013	$2.55	$2.67	$2.48	$2.65	154,800
Jul 1, 2013 – Jul 5, 2013	$2.69	$2.80	$2.60	$2.80	191,000
Jul 8, 2013 – Jul 12, 2013	$2.75	$2.80	$2.72	$2.75	186,200
Jul 15, 2013 – Jul 19, 2013	$2.75	$2.85	$2.73	$2.75	138,400
Jul 22, 2013 – Jul 26, 2013	$2.75	$2.87	$2.73	$2.84	170,100
Jul 29, 2013 – Aug 2, 2013	$2.81	$2.91	$2.77	$2.91	176,700
Aug 5, 2013 – Aug 9, 2013	$2.91	$3.35	$2.80	$2.96	617,800
Aug 12, 2013 – Aug 16, 2013	$3.00	$3.05	$2.62	$2.75	599,800
Aug 19, 2013 – Aug 23, 2013	$2.80	$2.85	$2.66	$2.71	161,600
Aug 26, 2013 – Aug 30, 2013	$2.70	$2.74	$2.50	$2.58	325,500
Sep 2, 2013 – Sep 6, 2013	$2.60	$2.60	$2.45	$2.48	379,500
Sep 9, 2013 – Sep 13, 2013	$2.50	$2.58	$2.40	$2.46	402,600
Sep 16, 2013 – Sep 20, 2013	$2.45	$2.50	$2.40	$2.46	240,500
Sep 23, 2013 – Sep 27, 2013	$2.46	$2.50	$2.35	$2.45	198,000
Sep 30, 2013 – Oct 4, 2013	$2.40	$2.68	$2.37	$2.49	250,700
Oct 7, 2013 – Oct 11, 2013	$2.44	$2.62	$2.36	$2.58	153,700
Oct 14, 2013 – Oct 18, 2013	$2.45	$2.55	$2.40	$2.44	181,000
Oct 21, 2013 – Oct 25, 2013	$2.44	$2.52	$2.43	$2.44	195,900
Oct 28, 2013 – Nov 1, 2013	$2.50	$2.56	$2.45	$2.48	145,500
Nov 4, 2013 – Nov 8, 2013	$2.52	$2.57	$2.31	$2.35	390,900
Nov 11, 2013 – Nov 15, 2013	$2.39	$2.39	$1.90	$2.02	2,698,900
Nov 18, 2013 – Nov 22, 2013	$2.03	$2.05	$1.85	$1.94	571,100
Nov 25, 2013 – Nov 29, 2013	$1.94	$2.03	$1.94	$2.00	216,700
Dec 2, 2013 – Dec 6, 2013	$2.02	$2.05	$1.88	$1.88	345,400
Dec 9, 2013 – Dec 13, 2013	$1.88	$1.98	$1.65	$1.74	731,800
Dec 16, 2013 – Dec 20, 2013	$1.74	$1.87	$1.51	$1.57	1,306,700
Dec 23, 2013 – Dec 27, 2013	$1.57	$1.75	$1.56	$1.64	1,265,700
Dec 30, 2013 – Jan 3, 2014	$1.67	$1.71	$1.61	$1.61	785,600
Jan 6, 2014 – Jan 10, 2014	$1.63	$1.67	$1.51	$1.51	595,300
Jan 13, 2014 – Jan 17, 2014	$1.52	$1.72	$1.50	$1.68	1,505,400
Jan 20, 2014 – Jan 24, 2014	$1.66	$1.86	$1.62	$1.74	3,786,200
Jan 27, 2014 – Jan 31, 2014	$1.72	$1.95	$1.68	$1.89	1,341,100
Feb 3, 2014 – Feb 7, 2014	$1.88	$1.94	$1.75	$1.86	679,500
Feb 10, 2014 – Feb 14, 2014	$1.86	$1.95	$1.84	$1.92	543,000
Feb 17, 2014 – Feb 21, 2014	$1.91	$2.03	$1.91	$1.98	356,900
Feb 24, 2014 – Feb 28, 2014	$2.01	$2.04	$1.83	$1.94	455,400
Mar 3, 2014 – Mar 7, 2014	$1.98	$2.85	$1.95	$2.82	6,509,800
Mar 10, 2014 – Mar 14, 2014	$2.84	$3.00	$2.65	$2.76	1,750,100
Mar 17, 2014 – Mar 21, 2014	$2.76	$2.94	$2.70	$2.86	1,400,600
Mar 24, 2014 – Mar 28, 2014	$2.84	$2.86	$2.55	$2.74	1,031,000
Mar 31, 2014 – Apr 4, 2014	$2.78	$3.49	$2.76	$3.47	3,626,700
Apr 7, 2014 – Apr 11, 2014	$3.50	$4.27	$3.48	$4.07	5,502,300
Apr 14, 2014 – Apr 17, 2014	$4.08	$4.71	$4.08	$4.41	2,491,500
Apr 21, 2014 – Apr 25, 2014	$4.48	$5.15	$4.35	$4.77	3,715,500
Apr 28, 2014 – May 2, 2014	$4.80	$5.25	$4.57	$4.95	3,369,100
May 5, 2014 – May 9, 2014	$4.90	$6.74	$4.78	$6.48	8,549,300
May 12, 2014 – May 16, 2014	$6.29	$6.80	$5.84	$5.96	6,570,400
May 19, 2014 – May 23, 2014	$5.99	$6.45	$5.90	$6.22	3,042,000
May 26, 2014 – May 30, 2014	$6.19	$6.65	$6.10	$6.36	2,417,400
Jun 2, 2014 – Jun 6, 2014	$6.36	$7.67	$5.80	$7.48	6,372,900
Jun 9, 2014 – Jun 13, 2014	$7.38	$7.62	$7.03	$7.24	3,331,200
Jun 16, 2014 – Jun 20, 2014	$7.28	$7.40	$6.82	$7.13	2,049,500
Jun 23, 2014 – Jun 27, 2014	$7.48	$7.48	$6.35	$6.68	7,135,900
Jun 30, 2014 – Jul 3, 2014	$6.65	$6.95	$6.37	$6.39	2,289,200
Jul 7, 2014 – Jul 11, 2014	$6.30	$6.31	$5.70	$6.00	2,771,900
Jul 14, 2014 – Jul 18, 2014	$6.03	$6.29	$5.64	$6.23	1,631,800
Jul 21, 2014 – Jul 25, 2014	$6.07	$6.15	$5.34	$5.35	1,892,200
Jul 28, 2014 – Aug 1, 2014	$5.30	$5.66	$4.89	$5.17	2,083,900
Aug 4, 2014 – Aug 8, 2014	$5.20	$7.24	$4.71	$6.92	4,419,900
Aug 11, 2014 – Aug 15, 2014	$6.99	$7.10	$6.59	$6.77	2,346,800
Aug 18, 2014 – Aug 22, 2014	$6.84	$7.04	$6.68	$6.92	1,594,200
Aug 25, 2014 – Aug 29, 2014	$6.96	$7.00	$6.53	$6.68	1,216,400
Sep 1, 2014 – Sep 5, 2014	$6.82	$6.95	$6.52	$6.75	1,298,500
Sep 8, 2014 – Sep 12, 2014	$6.77	$8.12	$6.59	$7.64	4,579,300
Sep 15, 2014 – Sep 19, 2014	$7.68	$7.77	$6.84	$7.22	2,691,700
Sep 22, 2014 – Sep 26, 2014	$7.15	$7.19	$6.80	$6.97	1,114,000
Sep 29, 2014 – Oct 3, 2014	$6.85	$7.19	$6.36	$7.15	1,845,400
Oct 6, 2014 – Oct 10, 2014	$7.22	$8.46	$6.83	$7.60	2,451,700
Oct 13, 2014 – Oct 17, 2014	$7.65	$8.72	$7.20	$8.48	3,094,000
Oct 20, 2014 – Oct 24, 2014	$8.59	$9.29	$8.30	$8.83	3,075,700
Oct 27, 2014 – Oct 31, 2014	$8.77	$9.50	$8.65	$9.30	2,588,500
Nov 3, 2014 – Nov 7, 2014	$9.29	$10.35	$8.28	$8.37	5,066,000
Nov 10, 2014 – Nov 14, 2014	$8.14	$8.83	$7.50	$8.56	3,948,300
Nov 17, 2014 – Nov 21, 2014	$8.52	$8.75	$7.86	$8.01	2,173,500
Nov 24, 2014 – Nov 28, 2014	$7.95	$8.73	$7.95	$8.42	1,165,800
Dec 1, 2014 – Dec 5, 2014	$8.40	$8.70	$8.06	$8.28	1,729,000
Dec 8, 2014 – Dec 12, 2014	$8.23	$8.68	$7.75	$8.56	1,797,300
Dec 15, 2014 – Dec 19, 2014	$8.65	$8.73	$8.32	$8.53	1,406,200
Dec 22, 2014 – Dec 26, 2014	$8.53	$9.81	$8.53	$9.61	1,189,900
Dec 29, 2014 – Jan 2, 2015	$9.98	$9.99	$8.54	$8.66	1,089,800
Jan 5, 2015 – Jan 9, 2015	$8.62	$8.80	$7.91	$8.32	1,655,800
Jan 12, 2015 – Jan 16, 2015	$8.34	$8.95	$7.53	$8.05	2,707,200
Jan 19, 2015 – Jan 23, 2015	$8.25	$8.35	$7.77	$8.07	1,055,300
Jan 26, 2015 – Jan 30, 2015	$8.11	$8.39	$7.82	$7.89	1,234,800
Feb 2, 2015 – Feb 6, 2015	$7.88	$8.40	$7.70	$8.28	1,279,100
Feb 9, 2015 – Feb 13, 2015	$8.21	$8.99	$8.05	$8.66	1,043,300
Feb 16, 2015 – Feb 20, 2015	$8.86	$9.08	$8.61	$8.83	807,000
Feb 23, 2015 – Feb 27, 2015	$8.76	$8.87	$8.40	$8.76	1,223,300
Mar 2, 2015 – Mar 6, 2015	$8.77	$9.40	$8.65	$8.79	1,999,500
Mar 9, 2015 – Mar 13, 2015	$8.79	$9.08	$8.27	$8.99	1,311,200
Mar 16, 2015 – Mar 20, 2015	$9.01	$9.06	$7.15	$7.54	3,978,200
Mar 23, 2015 – Mar 27, 2015	$7.64	$8.35	$7.64	$8.23	1,965,900
Mar 30, 2015 – Apr 2, 2015	$8.27	$8.86	$8.23	$8.68	1,074,000
Apr 6, 2015 – Apr 10, 2015	$8.60	$9.16	$8.60	$9.00	1,168,000
Apr 13, 2015 – Apr 17, 2015	$9.05	$9.30	$8.63	$8.82	1,812,300
Apr 20, 2015 – Apr 24, 2015	$8.86	$9.30	$8.83	$8.95	1,360,800
Apr 27, 2015 – May 1, 2015	$8.95	$9.03	$8.10	$8.43	1,125,800
May 4, 2015 – May 8, 2015	$8.48	$8.87	$8.23	$8.79	1,633,100
May 11, 2015 – May 15, 2015	$8.73	$8.82	$6.78	$6.86	3,763,300
May 18, 2015 – May 22, 2015	$6.87	$7.01	$6.58	$6.78	1,485,100
May 25, 2015 – May 29, 2015	$6.71	$6.84	$6.18	$6.51	1,471,700
Jun 1, 2015 – Jun 5, 2015	$6.56	$6.71	$6.30	$6.67	1,231,400
Jun 8, 2015 – Jun 12, 2015	$6.63	$6.86	$6.44	$6.68	1,167,500
Jun 15, 2015 – Jun 19, 2015	$6.61	$7.18	$6.55	$6.98	1,597,200
Jun 22, 2015 – Jun 26, 2015	$6.99	$7.18	$6.72	$6.82	1,245,000
Jun 29, 2015 – Jul 2, 2015	$6.80	$6.86	$6.53	$6.60	717,000
Jul 6, 2015 – Jul 10, 2015	$6.52	$6.82	$5.88	$6.57	1,339,200
Jul 13, 2015 – Jul 17, 2015	$6.58	$6.93	$6.12	$6.66	983,800
Jul 20, 2015 – Jul 24, 2015	$6.66	$6.73	$6.42	$6.57	825,900
Jul 27, 2015 – Jul 31, 2015	$6.50	$6.86	$6.31	$6.69	938,000
Aug 3, 2015 – Aug 7, 2015	$6.66	$6.98	$6.60	$6.89	1,076,600
Aug 10, 2015 – Aug 14, 2015	$7.00	$7.85	$6.97	$7.63	1,789,600
Aug 17, 2015 – Aug 21, 2015	$7.53	$7.60	$6.54	$6.56	1,773,400
Aug 24, 2015 – Aug 28, 2015	$6.13	$6.50	$5.96	$6.04	1,971,300
Aug 31, 2015 – Sep 4, 2015	$6.05	$6.30	$5.80	$5.93	1,202,300
Sep 7, 2015 – Sep 11, 2015	$6.03	$6.14	$5.66	$5.66	1,305,700
Sep 14, 2015 – Sep 18, 2015	$5.69	$6.42	$5.68	$6.41	1,557,700
Sep 21, 2015 – Sep 25, 2015	$6.44	$6.46	$5.62	$5.67	1,180,100
Sep 28, 2015 – Oct 2, 2015	$5.59	$5.80	$5.19	$5.42	1,192,900
Oct 5, 2015 – Oct 9, 2015	$5.45	$5.93	$5.40	$5.68	908,800
Oct 12, 2015 – Oct 16, 2015	$5.73	$5.97	$5.33	$5.72	1,103,900
Oct 19, 2015 – Oct 23, 2015	$5.72	$6.58	$5.72	$6.25	1,462,200
Oct 26, 2015 – Oct 30, 2015	$6.28	$6.77	$6.00	$6.61	1,559,200
Nov 2, 2015 – Nov 6, 2015	$6.66	$7.35	$6.57	$7.22	1,881,800
Nov 9, 2015 – Nov 13, 2015	$7.30	$7.50	$6.26	$6.49	2,007,700
Nov 16, 2015 – Nov 20, 2015	$6.45	$6.82	$5.67	$6.01	2,233,400
Nov 23, 2015 – Nov 27, 2015	$5.93	$6.50	$5.76	$6.31	655,800
Nov 30, 2015 – Dec 4, 2015	$6.31	$6.40	$6.07	$6.20	691,000
Dec 7, 2015 – Dec 11, 2015	$6.16	$6.44	$5.87	$5.88	820,500
Dec 14, 2015 – Dec 18, 2015	$5.88	$6.39	$5.56	$6.14	1,040,400
Dec 21, 2015 – Dec 24, 2015	$6.17	$6.39	$6.13	$6.30	235,900
Dec 28, 2015 – Dec 31, 2015	$6.27	$6.38	$5.84	$6.18	623,300
Jan 4, 2016 – Jan 8, 2016	$6.05	$6.25	$5.60	$5.76	613,600
Jan 11, 2016 – Jan 15, 2016	$5.84	$6.09	$5.17	$5.41	871,100
Jan 18, 2016 – Jan 22, 2016	$5.48	$5.73	$5.07	$5.67	487,400
Jan 25, 2016 – Jan 29, 2016	$5.65	$6.22	$5.43	$5.98	812,300
Feb 1, 2016 – Feb 5, 2016	$5.95	$6.00	$5.15	$5.17	466,500
Feb 8, 2016 – Feb 12, 2016	$5.13	$5.44	$4.87	$5.31	744,700
Feb 15, 2016 – Feb 19, 2016	$5.42	$5.80	$5.31	$5.67	506,800
Feb 22, 2016 – Feb 26, 2016	$5.75	$5.86	$5.44	$5.78	520,300
Feb 29, 2016 – Mar 4, 2016	$5.75	$6.33	$5.62	$6.08	775,600
Mar 7, 2016 – Mar 11, 2016	$6.07	$6.25	$5.83	$6.19	543,500
Mar 14, 2016 – Mar 18, 2016	$6.11	$6.29	$5.05	$5.26	1,446,000
Mar 21, 2016 – Mar 24, 2016	$5.31	$5.35	$4.78	$4.93	662,200
Mar 28, 2016 – Apr 1, 2016	$4.93	$5.05	$4.73	$4.88	1,292,300
Apr 4, 2016 – Apr 8, 2016	$4.92	$5.09	$4.66	$4.92	707,300
Apr 11, 2016 – Apr 15, 2016	$4.93	$5.10	$4.77	$5.00	663,900
Apr 18, 2016 – Apr 22, 2016	$4.97	$5.51	$4.96	$5.48	962,900
Apr 25, 2016 – Apr 29, 2016	$5.49	$5.54	$4.95	$5.05	664,900
May 2, 2016 – May 6, 2016	$5.09	$5.50	$4.83	$5.47	1,054,700
May 9, 2016 – May 13, 2016	$5.46	$5.55	$4.99	$5.15	780,700
May 16, 2016 – May 20, 2016	$5.19	$5.21	$4.85	$5.07	669,000
May 23, 2016 – May 27, 2016	$5.05	$5.33	$5.01	$5.26	725,200
May 30, 2016 – Jun 3, 2016	$5.24	$5.46	$5.14	$5.26	583,600
Jun 6, 2016 – Jun 10, 2016	$5.26	$5.49	$5.22	$5.29	515,100
Jun 13, 2016 – Jun 17, 2016	$5.27	$5.33	$4.97	$5.07	784,400
Jun 20, 2016 – Jun 24, 2016	$5.12	$5.55	$5.04	$5.16	1,082,900
Jun 27, 2016 – Jul 1, 2016	$5.17	$5.54	$5.02	$5.39	628,000
Jul 4, 2016 – Jul 8, 2016	$5.39	$5.63	$5.28	$5.59	952,100
Jul 11, 2016 – Jul 15, 2016	$5.60	$5.88	$5.50	$5.87	920,800
Jul 18, 2016 – Jul 22, 2016	$5.86	$6.01	$5.61	$5.94	567,000
Jul 25, 2016 – Jul 29, 2016	$5.94	$6.05	$5.72	$6.01	439,000
Aug 1, 2016 – Aug 5, 2016	$6.00	$6.04	$5.80	$5.95	362,500
Aug 8, 2016 – Aug 12, 2016	$5.96	$6.43	$5.89	$6.28	602,700
Aug 15, 2016 – Aug 19, 2016	$6.24	$6.53	$6.06	$6.53	614,400
Aug 22, 2016 – Aug 26, 2016	$6.47	$6.70	$6.39	$6.64	619,700
Aug 29, 2016 – Sep 2, 2016	$6.65	$7.00	$6.54	$7.00	506,300
Sep 5, 2016 – Sep 9, 2016	$7.01	$7.30	$6.70	$6.83	597,500
Sep 12, 2016 – Sep 16, 2016	$6.85	$7.09	$6.61	$6.99	637,200
Sep 19, 2016 – Sep 23, 2016	$7.00	$7.39	$7.00	$7.32	611,400
Sep 26, 2016 – Sep 30, 2016	$7.32	$7.42	$7.00	$7.40	536,700
Oct 3, 2016 – Oct 7, 2016	$7.40	$7.67	$7.34	$7.58	442,300
Oct 10, 2016 – Oct 14, 2016	$7.65	$7.86	$7.16	$7.49	535,300
Oct 17, 2016 – Oct 21, 2016	$7.44	$7.98	$7.31	$7.86	556,900
Oct 24, 2016 – Oct 28, 2016	$7.85	$7.95	$6.75	$6.85	812,300
Oct 31, 2016 – Nov 4, 2016	$6.80	$7.05	$6.36	$6.80	514,100
Nov 7, 2016 – Nov 11, 2016	$7.00	$7.10	$5.35	$6.80	904,600
Nov 14, 2016 – Nov 18, 2016	$6.95	$6.95	$6.13	$6.25	1,050,500
Nov 21, 2016 – Nov 25, 2016	$6.25	$6.35	$5.95	$6.20	772,000
Nov 28, 2016 – Dec 2, 2016	$6.10	$6.35	$5.90	$6.15	550,700
Dec 5, 2016 – Dec 9, 2016	$6.35	$6.35	$6.00	$6.25	658,900
Dec 12, 2016 – Dec 16, 2016	$6.25	$6.30	$6.05	$6.25	758,700
Dec 19, 2016 – Dec 23, 2016	$6.30	$6.75	$6.15	$6.75	565,500
Dec 26, 2016 – Dec 30, 2016	$6.70	$6.85	$6.32	$6.45	330,700
Jan 2, 2017 – Jan 6, 2017	$6.50	$6.78	$6.20	$6.30	410,900
Jan 9, 2017 – Jan 13, 2017	$6.25	$6.65	$6.10	$6.20	466,300
Jan 16, 2017 – Jan 20, 2017	$6.15	$6.15	$5.85	$5.90	396,500
Jan 23, 2017 – Jan 27, 2017	$5.85	$6.30	$5.85	$6.05	406,500
Jan 30, 2017 – Feb 3, 2017	$6.00	$6.05	$5.65	$5.90	357,700
Feb 6, 2017 – Feb 10, 2017	$5.80	$6.15	$5.70	$5.95	674,800
Feb 13, 2017 – Feb 17, 2017	$6.00	$6.30	$5.80	$6.20	488,300
Feb 20, 2017 – Feb 24, 2017	$6.25	$6.35	$5.95	$5.95	218,500
Feb 27, 2017 – Mar 3, 2017	$5.95	$6.30	$5.70	$6.00	494,300
Mar 6, 2017 – Mar 10, 2017	$5.90	$6.10	$5.30	$5.35	608,300
Mar 13, 2017 – Mar 17, 2017	$5.25	$5.90	$5.25	$5.65	687,500
Mar 20, 2017 – Mar 24, 2017	$5.60	$6.00	$5.46	$5.80	804,400
Mar 27, 2017 – Mar 31, 2017	$5.70	$6.00	$5.70	$5.90	508,000
Apr 3, 2017 – Apr 7, 2017	$5.80	$5.90	$5.40	$5.75	966,600
Apr 10, 2017 – Apr 13, 2017	$5.85	$5.97	$5.65	$5.90	575,200
Apr 17, 2017 – Apr 21, 2017	$5.95	$6.20	$5.80	$6.05	739,300
Apr 24, 2017 – Apr 28, 2017	$6.15	$6.45	$6.00	$6.05	619,400
May 1, 2017 – May 5, 2017	$6.00	$6.25	$6.00	$6.05	339,800
May 8, 2017 – May 12, 2017	$6.00	$6.65	$6.00	$6.50	1,056,300
May 15, 2017 – May 19, 2017	$6.55	$7.75	$6.55	$7.65	1,727,400
May 22, 2017 – May 26, 2017	$7.65	$7.75	$7.15	$7.25	950,800
May 29, 2017 – Jun 2, 2017	$7.30	$7.43	$7.15	$7.35	706,900
Jun 5, 2017 – Jun 9, 2017	$7.35	$7.75	$7.01	$7.70	1,042,100
Jun 12, 2017 – Jun 16, 2017	$7.75	$7.90	$7.20	$7.60	987,900
Jun 19, 2017 – Jun 23, 2017	$7.65	$7.75	$7.03	$7.70	1,275,900
Jun 26, 2017 – Jun 30, 2017	$7.75	$7.90	$7.40	$7.75	1,263,200
Jul 3, 2017 – Jul 7, 2017	$7.75	$7.85	$7.50	$7.70	530,900
Jul 10, 2017 – Jul 14, 2017	$7.70	$7.82	$7.45	$7.65	612,700
Jul 17, 2017 – Jul 21, 2017	$7.60	$7.80	$7.50	$7.65	447,600
Jul 24, 2017 – Jul 28, 2017	$7.60	$7.90	$7.57	$7.75	894,700
Jul 31, 2017 – Aug 4, 2017	$7.80	$7.85	$7.46	$7.65	496,800
Aug 7, 2017 – Aug 11, 2017	$7.60	$8.70	$7.60	$7.95	1,720,400
Aug 14, 2017 – Aug 18, 2017	$8.10	$8.70	$8.02	$8.35	931,800
Aug 21, 2017 – Aug 25, 2017	$8.40	$10.05	$8.25	$9.70	2,725,500
Aug 28, 2017 – Sep 1, 2017	$9.80	$10.77	$9.69	$10.45	2,581,500
Sep 4, 2017 – Sep 8, 2017	$10.45	$11.20	$10.10	$11.00	2,165,400
Sep 11, 2017 – Sep 15, 2017	$11.00	$11.50	$10.85	$11.15	2,406,400
Sep 18, 2017 – Sep 22, 2017	$11.15	$11.30	$10.70	$11.10	1,520,800
Sep 25, 2017 – Sep 29, 2017	$11.00	$11.90	$10.85	$11.55	1,746,900
Oct 2, 2017 – Oct 6, 2017	$11.60	$11.90	$11.20	$11.45	2,001,100
Oct 9, 2017 – Oct 13, 2017	$11.45	$11.52	$11.00	$11.25	769,100
Oct 16, 2017 – Oct 20, 2017	$11.30	$11.50	$10.70	$11.15	833,400
Oct 23, 2017 – Oct 27, 2017	$11.10	$11.50	$10.45	$10.90	1,009,500
Oct 30, 2017 – Nov 3, 2017	$11.00	$11.00	$10.40	$10.60	778,900
Nov 6, 2017 – Nov 10, 2017	$10.75	$10.75	$9.55	$10.00	1,301,800
Nov 13, 2017 – Nov 17, 2017	$9.85	$10.20	$9.55	$9.80	1,117,000
Nov 20, 2017 – Nov 24, 2017	$9.80	$10.45	$9.70	$10.05	1,278,200
Nov 27, 2017 – Dec 1, 2017	$10.00	$10.52	$9.70	$10.10	1,394,600
Dec 4, 2017 – Dec 8, 2017	$10.15	$10.49	$9.50	$9.65	1,024,800
Dec 11, 2017 – Dec 15, 2017	$9.65	$10.15	$9.55	$9.70	1,214,600
Dec 18, 2017 – Dec 22, 2017	$9.80	$10.30	$9.70	$10.00	1,212,400
Dec 25, 2017 – Dec 29, 2017	$10.00	$10.20	$9.95	$10.10	818,100
Jan 1, 2018 – Jan 5, 2018	$10.10	$10.60	$10.00	$10.60	611,700
Jan 8, 2018 – Jan 12, 2018	$10.60	$10.70	$9.98	$10.30	847,600
Jan 15, 2018 – Jan 19, 2018	$10.35	$10.45	$9.95	$10.15	640,500
Jan 22, 2018 – Jan 26, 2018	$10.15	$10.45	$10.05	$10.30	664,600
Jan 29, 2018 – Feb 2, 2018	$10.20	$10.35	$9.98	$10.05	639,000
Feb 5, 2018 – Feb 9, 2018	$10.05	$10.10	$9.65	$9.80	923,000
Feb 12, 2018 – Feb 16, 2018	$9.80	$10.20	$9.75	$10.05	610,000
Feb 19, 2018 – Feb 23, 2018	$10.00	$10.35	$9.90	$10.20	352,300
Feb 26, 2018 – Mar 2, 2018	$10.25	$10.35	$9.90	$10.10	675,000
Mar 5, 2018 – Mar 9, 2018	$10.10	$11.90	$10.00	$11.80	1,504,500
Mar 12, 2018 – Mar 16, 2018	$11.90	$13.40	$11.90	$12.45	4,128,600
Mar 19, 2018 – Mar 23, 2018	$12.35	$14.15	$12.34	$13.60	2,491,000
Mar 26, 2018 – Mar 29, 2018	$13.80	$14.45	$13.35	$14.40	1,471,700
Apr 2, 2018 – Apr 6, 2018	$14.30	$14.55	$13.30	$14.40	1,804,800
Apr 9, 2018 – Apr 13, 2018	$14.55	$14.85	$14.00	$14.10	978,800
Apr 16, 2018 – Apr 20, 2018	$14.05	$14.82	$13.60	$13.60	1,707,200
Apr 23, 2018 – Apr 27, 2018	$13.10	$13.85	$12.85	$13.15	2,274,000
Apr 30, 2018 – May 4, 2018	$13.10	$13.95	$13.10	$13.65	1,535,700
May 7, 2018 – May 11, 2018	$13.65	$13.90	$10.75	$13.10	2,601,100
May 14, 2018 – May 18, 2018	$13.10	$13.32	$12.85	$13.00	1,943,100
May 21, 2018 – May 25, 2018	$12.95	$13.15	$12.70	$12.95	980,300
May 28, 2018 – Jun 1, 2018	$12.85	$13.10	$12.01	$12.75	803,600
Jun 4, 2018 – Jun 8, 2018	$12.80	$12.95	$12.60	$12.95	863,900
Jun 11, 2018 – Jun 15, 2018	$12.95	$14.00	$12.60	$13.80	2,016,300
Jun 18, 2018 – Jun 22, 2018	$13.75	$14.70	$13.75	$14.30	1,400,500
Jun 25, 2018 – Jun 29, 2018	$14.25	$15.40	$14.10	$15.00	1,240,700
Jul 2, 2018 – Jul 6, 2018	$14.90	$15.50	$14.75	$15.35	712,100
Jul 9, 2018 – Jul 13, 2018	$15.35	$15.35	$14.70	$14.75	550,600
Jul 16, 2018 – Jul 20, 2018	$14.75	$14.80	$14.00	$14.15	607,600
Jul 23, 2018 – Jul 27, 2018	$14.15	$14.30	$13.50	$13.55	581,400
Jul 30, 2018 – Aug 3, 2018	$13.50	$14.10	$13.30	$14.00	890,100
Aug 6, 2018 – Aug 10, 2018	$13.95	$14.85	$13.06	$14.05	865,300
Aug 13, 2018 – Aug 17, 2018	$14.05	$14.20	$13.80	$14.10	847,000
Aug 20, 2018 – Aug 24, 2018	$14.15	$14.50	$13.45	$14.10	786,100
Aug 27, 2018 – Aug 31, 2018	$14.05	$14.25	$13.60	$13.85	595,500
Sep 3, 2018 – Sep 7, 2018	$13.85	$14.05	$13.30	$13.65	773,900
Sep 10, 2018 – Sep 14, 2018	$13.65	$14.40	$13.40	$14.30	883,900
Sep 17, 2018 – Sep 21, 2018	$14.35	$15.95	$14.30	$15.55	3,229,600
Sep 24, 2018 – Sep 28, 2018	$15.50	$15.60	$14.65	$15.05	866,800
Oct 1, 2018 – Oct 5, 2018	$15.08	$15.55	$14.00	$15.47	1,247,900
Oct 8, 2018 – Oct 12, 2018	$15.48	$16.54	$15.03	$15.62	1,419,100
Oct 15, 2018 – Oct 19, 2018	$15.68	$16.40	$15.22	$15.29	1,162,500
Oct 22, 2018 – Oct 26, 2018	$15.17	$15.58	$14.72	$14.97	832,300
Oct 29, 2018 – Nov 2, 2018	$15.09	$15.27	$14.45	$14.65	1,124,800
Nov 5, 2018 – Nov 9, 2018	$14.64	$15.33	$13.01	$13.40	1,644,300
Nov 12, 2018 – Nov 16, 2018	$13.15	$14.25	$12.74	$13.32	1,606,800
Nov 19, 2018 – Nov 23, 2018	$13.27	$13.39	$12.32	$12.79	780,000
Nov 26, 2018 – Nov 30, 2018	$12.88	$13.51	$12.58	$12.89	980,500
Dec 3, 2018 – Dec 7, 2018	$12.98	$13.35	$12.22	$12.60	684,100
Dec 10, 2018 – Dec 14, 2018	$12.57	$12.79	$12.16	$12.28	822,200
Dec 17, 2018 – Dec 21, 2018	$12.20	$12.20	$10.32	$10.41	1,596,300
Dec 24, 2018 – Dec 28, 2018	$10.32	$10.68	$10.10	$10.33	544,600
Dec 31, 2018 – Jan 4, 2019	$10.31	$10.59	$9.97	$10.54	887,500
Jan 7, 2019 – Jan 11, 2019	$10.50	$11.87	$10.47	$11.81	947,000
Jan 14, 2019 – Jan 18, 2019	$11.74	$12.66	$11.49	$12.43	897,700
Jan 21, 2019 – Jan 25, 2019	$12.32	$12.99	$10.69	$12.98	569,400
Jan 28, 2019 – Feb 1, 2019	$12.88	$13.96	$12.69	$13.95	841,700
Feb 4, 2019 – Feb 8, 2019	$13.95	$14.27	$13.13	$13.47	925,300
Feb 11, 2019 – Feb 15, 2019	$13.52	$14.37	$13.17	$14.22	928,200
Feb 18, 2019 – Feb 22, 2019	$14.15	$14.35	$13.75	$14.01	386,200
Feb 25, 2019 – Mar 1, 2019	$14.01	$14.38	$13.54	$14.33	1,765,300
Mar 4, 2019 – Mar 8, 2019	$14.35	$14.73	$13.32	$13.48	1,144,300
Mar 11, 2019 – Mar 15, 2019	$13.49	$15.91	$13.34	$15.26	2,254,700
Mar 18, 2019 – Mar 22, 2019	$14.98	$15.70	$12.72	$12.80	2,147,200
Mar 25, 2019 – Mar 29, 2019	$12.82	$13.17	$12.05	$12.39	1,334,200
Apr 1, 2019 – Apr 5, 2019	$12.59	$13.27	$12.35	$12.71	1,334,400
Apr 8, 2019 – Apr 12, 2019	$12.68	$13.25	$12.55	$13.11	968,400
Apr 15, 2019 – Apr 18, 2019	$13.12	$13.12	$11.97	$12.24	1,506,100
Apr 22, 2019 – Apr 26, 2019	$12.21	$12.62	$11.98	$12.41	985,200
Apr 29, 2019 – May 3, 2019	$12.48	$12.60	$11.75	$12.59	1,736,800
May 6, 2019 – May 10, 2019	$12.42	$13.63	$12.02	$13.45	2,177,700
May 13, 2019 – May 17, 2019	$13.20	$13.80	$13.01	$13.13	1,843,600
May 20, 2019 – May 24, 2019	$13.11	$13.85	$12.35	$12.48	1,537,100
May 27, 2019 – May 31, 2019	$12.50	$12.74	$11.60	$12.08	1,051,700
Jun 3, 2019 – Jun 7, 2019	$12.10	$12.98	$12.10	$12.77	1,306,500
Jun 10, 2019 – Jun 14, 2019	$12.86	$13.42	$12.51	$13.18	960,100
Jun 17, 2019 – Jun 21, 2019	$13.19	$13.37	$12.73	$13.27	1,303,800
Jun 24, 2019 – Jun 28, 2019	$13.30	$13.99	$13.05	$13.79	1,306,500
Jul 1, 2019 – Jul 5, 2019	$13.84	$14.25	$13.70	$13.80	565,600
Jul 8, 2019 – Jul 12, 2019	$13.71	$14.54	$13.63	$14.49	1,253,700
Jul 15, 2019 – Jul 19, 2019	$14.39	$14.87	$14.14	$14.75	779,500
Jul 22, 2019 – Jul 26, 2019	$14.80	$14.89	$14.19	$14.74	689,100
Jul 29, 2019 – Aug 2, 2019	$14.60	$15.20	$14.19	$14.65	1,072,900
Aug 5, 2019 – Aug 9, 2019	$14.41	$15.08	$13.37	$15.01	1,265,900
Aug 12, 2019 – Aug 16, 2019	$14.91	$15.55	$14.66	$15.10	1,709,100
Aug 19, 2019 – Aug 23, 2019	$15.28	$15.49	$14.42	$14.47	1,661,900
Aug 26, 2019 – Aug 30, 2019	$14.48	$14.87	$13.85	$13.91	947,000
Sep 2, 2019 – Sep 6, 2019	$13.85	$14.46	$13.68	$13.86	592,000
Sep 9, 2019 – Sep 13, 2019	$13.89	$15.31	$13.65	$15.13	1,481,800
Sep 16, 2019 – Sep 20, 2019	$15.09	$15.27	$14.64	$14.98	1,187,100
Sep 23, 2019 – Sep 27, 2019	$14.94	$15.18	$14.12	$14.23	689,300
Sep 30, 2019 – Oct 4, 2019	$14.23	$14.57	$13.46	$14.49	1,333,200
Oct 7, 2019 – Oct 11, 2019	$14.40	$14.80	$14.14	$14.47	849,800
Oct 14, 2019 – Oct 18, 2019	$14.47	$15.08	$14.33	$15.04	497,800
Oct 21, 2019 – Oct 25, 2019	$15.10	$15.56	$14.79	$14.96	568,200
Oct 28, 2019 – Nov 1, 2019	$15.00	$16.09	$15.00	$15.94	504,900
Nov 4, 2019 – Nov 8, 2019	$15.88	$16.66	$15.80	$16.08	644,800
Nov 11, 2019 – Nov 15, 2019	$16.08	$18.44	$15.16	$17.99	4,150,700
Nov 18, 2019 – Nov 22, 2019	$17.90	$19.05	$17.31	$18.41	12,603,800
Nov 25, 2019 – Nov 29, 2019	$18.47	$19.70	$18.35	$19.16	1,826,600
Dec 2, 2019 – Dec 6, 2019	$19.42	$20.42	$18.50	$19.69	2,438,300
Dec 9, 2019 – Dec 13, 2019	$19.67	$19.92	$19.24	$19.30	1,347,100
Dec 16, 2019 – Dec 20, 2019	$19.33	$19.49	$18.61	$19.42	2,575,100
Dec 23, 2019 – Dec 27, 2019	$19.53	$20.09	$19.09	$19.89	616,700
Dec 30, 2019 – Jan 3, 2020	$19.91	$20.80	$19.72	$20.67	1,272,500
Jan 6, 2020 – Jan 10, 2020	$20.67	$20.73	$19.97	$20.27	1,124,000
Jan 13, 2020 – Jan 17, 2020	$20.34	$20.72	$20.08	$20.69	1,465,500
Jan 20, 2020 – Jan 24, 2020	$20.71	$21.57	$20.58	$21.40	1,106,900
Jan 27, 2020 – Jan 31, 2020	$21.38	$23.35	$21.08	$22.57	2,558,000
Feb 3, 2020 – Feb 7, 2020	$22.58	$22.92	$21.91	$22.13	1,011,700
Feb 10, 2020 – Feb 14, 2020	$22.18	$23.04	$22.09	$22.87	973,400
Feb 17, 2020 – Feb 21, 2020	$22.90	$23.45	$22.56	$23.10	938,800
Feb 24, 2020 – Feb 28, 2020	$22.69	$23.11	$19.91	$20.43	1,905,800
Mar 2, 2020 – Mar 6, 2020	$20.75	$22.32	$19.28	$19.40	1,675,400
Mar 9, 2020 – Mar 13, 2020	$18.39	$18.67	$13.55	$14.78	2,858,500
Mar 16, 2020 – Mar 20, 2020	$13.37	$13.37	$5.81	$8.29	5,265,400
Mar 23, 2020 – Mar 27, 2020	$8.16	$11.60	$7.55	$9.33	4,021,600
Mar 30, 2020 – Apr 3, 2020	$9.21	$10.99	$7.92	$8.28	2,738,200
Apr 6, 2020 – Apr 9, 2020	$8.70	$12.38	$8.70	$11.55	3,341,200
Apr 13, 2020 – Apr 17, 2020	$11.53	$12.59	$10.66	$12.56	2,090,400
Apr 20, 2020 – Apr 24, 2020	$12.28	$12.95	$11.63	$12.49	1,449,000
Apr 27, 2020 – May 1, 2020	$12.71	$14.73	$12.48	$13.37	2,140,200
May 4, 2020 – May 8, 2020	$13.11	$14.81	$12.85	$14.43	3,055,000
May 11, 2020 – May 15, 2020	$13.74	$16.21	$12.80	$14.96	3,213,000
May 18, 2020 – May 22, 2020	$15.69	$17.77	$15.29	$17.21	1,905,500
May 25, 2020 – May 29, 2020	$18.00	$19.16	$16.63	$17.04	1,881,000
Jun 1, 2020 – Jun 5, 2020	$17.17	$18.83	$16.70	$17.86	1,994,200
Jun 8, 2020 – Jun 12, 2020	$18.20	$18.79	$15.51	$16.01	1,868,300
Jun 15, 2020 – Jun 19, 2020	$15.35	$17.66	$15.17	$15.29	1,872,000
Jun 22, 2020 – Jun 26, 2020	$15.15	$15.46	$14.28	$14.54	2,038,000
Jun 29, 2020 – Jul 2, 2020	$14.84	$16.29	$14.39	$15.83	971,300
Jul 6, 2020 – Jul 10, 2020	$16.24	$16.24	$14.59	$15.55	1,163,900
Jul 13, 2020 – Jul 17, 2020	$15.90	$16.91	$15.16	$16.52	1,234,800
Jul 20, 2020 – Jul 24, 2020	$16.47	$16.56	$15.51	$15.58	925,600
Jul 27, 2020 – Jul 31, 2020	$15.59	$16.12	$14.99	$15.89	868,700
Aug 3, 2020 – Aug 7, 2020	$15.98	$17.72	$15.67	$17.72	1,379,700
Aug 10, 2020 – Aug 14, 2020	$17.99	$19.31	$16.99	$17.22	1,159,700
Aug 17, 2020 – Aug 21, 2020	$17.22	$17.48	$15.55	$15.98	803,000
Aug 24, 2020 – Aug 28, 2020	$16.20	$16.29	$14.86	$14.95	788,700
Aug 31, 2020 – Sep 4, 2020	$14.83	$15.50	$14.31	$15.43	1,234,500
Sep 7, 2020 – Sep 11, 2020	$15.40	$15.74	$14.96	$15.66	661,400
Sep 14, 2020 – Sep 18, 2020	$15.79	$16.25	$14.36	$15.87	1,535,800
Sep 21, 2020 – Sep 25, 2020	$15.43	$15.43	$13.49	$14.52	1,166,100
Sep 28, 2020 – Oct 2, 2020	$14.73	$15.69	$14.55	$15.45	1,202,100
Oct 5, 2020 – Oct 9, 2020	$15.70	$17.15	$15.40	$16.90	1,106,700
Oct 12, 2020 – Oct 16, 2020	$16.91	$17.46	$16.14	$16.76	727,000
Oct 19, 2020 – Oct 23, 2020	$16.81	$16.97	$15.53	$15.93	969,200
Oct 26, 2020 – Oct 30, 2020	$15.66	$16.29	$14.31	$14.51	600,400
Nov 2, 2020 – Nov 6, 2020	$14.59	$17.10	$14.59	$16.77	840,800
Nov 9, 2020 – Nov 13, 2020	$18.00	$20.28	$17.89	$18.61	1,227,500
Nov 16, 2020 – Nov 20, 2020	$19.03	$19.44	$17.74	$18.27	1,236,700
Nov 23, 2020 – Nov 27, 2020	$18.56	$19.75	$18.17	$19.15	525,900
Nov 30, 2020 – Dec 4, 2020	$19.02	$19.73	$18.27	$19.68	1,090,000
Dec 7, 2020 – Dec 11, 2020	$19.61	$19.90	$18.50	$18.73	1,096,800
Dec 14, 2020 – Dec 18, 2020	$18.99	$19.26	$17.78	$17.91	1,910,200
Dec 21, 2020 – Dec 24, 2020	$17.48	$18.99	$17.27	$18.74	576,400
Dec 28, 2020 – Dec 31, 2020	$18.96	$19.81	$18.65	$19.57	606,100
Jan 4, 2021 – Jan 8, 2021	$19.71	$21.45	$18.30	$20.22	1,100,000
Jan 11, 2021 – Jan 15, 2021	$19.91	$21.67	$19.11	$20.57	861,600
Jan 18, 2021 – Jan 22, 2021	$20.84	$21.15	$19.24	$19.60	707,000
Jan 25, 2021 – Jan 29, 2021	$19.42	$19.72	$17.79	$17.91	1,115,500
Feb 1, 2021 – Feb 5, 2021	$18.06	$19.70	$17.81	$19.24	983,300
Feb 8, 2021 – Feb 12, 2021	$19.30	$19.38	$18.48	$18.89	828,700
Feb 15, 2021 – Feb 19, 2021	$19.02	$19.02	$17.68	$18.44	529,100
Feb 22, 2021 – Feb 26, 2021	$18.31	$19.60	$18.19	$18.44	891,100
Mar 1, 2021 – Mar 5, 2021	$18.91	$19.48	$17.84	$18.92	865,200
Mar 8, 2021 – Mar 12, 2021	$19.42	$25.49	$19.17	$23.87	2,089,000
Mar 15, 2021 – Mar 19, 2021	$23.78	$24.34	$22.07	$23.32	1,269,900
Mar 22, 2021 – Mar 26, 2021	$23.24	$23.55	$20.74	$21.76	815,300
Mar 29, 2021 – Apr 1, 2021	$21.66	$22.71	$21.44	$22.02	705,100
Apr 5, 2021 – Apr 9, 2021	$22.36	$22.59	$20.77	$21.37	824,800
Apr 12, 2021 – Apr 16, 2021	$21.37	$22.55	$20.98	$22.22	762,500
Apr 19, 2021 – Apr 23, 2021	$22.15	$22.78	$21.74	$22.26	922,600
Apr 26, 2021 – Apr 30, 2021	$22.40	$23.30	$21.79	$22.34	765,600
May 3, 2021 – May 7, 2021	$22.44	$24.13	$22.17	$23.27	871,400
May 10, 2021 – May 14, 2021	$23.33	$24.13	$22.27	$23.52	1,170,200
May 17, 2021 – May 21, 2021	$23.46	$26.24	$23.02	$26.14	877,100
May 24, 2021 – May 28, 2021	$26.39	$27.19	$25.17	$26.47	831,900
May 31, 2021 – Jun 4, 2021	$26.55	$27.02	$25.76	$26.70	622,700
Jun 7, 2021 – Jun 11, 2021	$26.96	$33.57	$26.71	$31.27	2,410,300
Jun 14, 2021 – Jun 18, 2021	$31.90	$36.47	$30.69	$32.50	2,205,000
Jun 21, 2021 – Jun 25, 2021	$32.69	$35.57	$32.17	$34.61	1,669,800
Jun 28, 2021 – Jul 2, 2021	$34.44	$34.90	$33.02	$34.39	1,305,400
Jul 5, 2021 – Jul 9, 2021	$34.27	$36.64	$33.18	$34.95	1,097,600
Jul 12, 2021 – Jul 16, 2021	$34.93	$35.56	$32.23	$32.35	1,005,300
Jul 19, 2021 – Jul 23, 2021	$31.43	$35.74	$31.00	$34.70	1,089,000
Jul 26, 2021 – Jul 30, 2021	$35.00	$37.45	$34.15	$36.74	1,139,900
Aug 2, 2021 – Aug 6, 2021	$36.80	$38.84	$35.12	$38.15	2,217,700
Aug 9, 2021 – Aug 13, 2021	$37.94	$38.35	$30.52	$30.56	1,825,100
Aug 16, 2021 – Aug 20, 2021	$30.85	$34.30	$29.77	$30.55	1,524,200
Aug 23, 2021 – Aug 27, 2021	$31.06	$31.56	$29.35	$31.08	1,348,500
Aug 30, 2021 – Sep 3, 2021	$31.23	$31.99	$30.11	$31.53	1,740,300
Sep 6, 2021 – Sep 10, 2021	$31.46	$31.53	$28.90	$29.40	1,028,500
Sep 13, 2021 – Sep 17, 2021	$29.66	$29.83	$27.15	$28.61	1,759,700
Sep 20, 2021 – Sep 24, 2021	$27.98	$29.37	$27.18	$29.22	895,100
Sep 27, 2021 – Oct 1, 2021	$29.33	$30.09	$27.89	$29.10	1,319,700
Oct 4, 2021 – Oct 8, 2021	$29.10	$29.46	$27.68	$28.26	1,092,500
Oct 11, 2021 – Oct 15, 2021	$28.23	$29.65	$26.81	$28.78	1,063,000
Oct 18, 2021 – Oct 22, 2021	$28.50	$31.72	$28.09	$31.54	958,000
Oct 25, 2021 – Oct 29, 2021	$31.55	$31.55	$29.60	$31.09	1,095,100
Nov 1, 2021 – Nov 5, 2021	$31.17	$34.69	$30.63	$34.60	1,280,000
Nov 8, 2021 – Nov 12, 2021	$33.56	$34.55	$30.27	$31.50	1,341,100
Nov 15, 2021 – Nov 19, 2021	$31.74	$31.94	$27.27	$28.30	1,439,900
Nov 22, 2021 – Nov 26, 2021	$28.61	$30.05	$26.10	$26.85	705,100
Nov 29, 2021 – Dec 3, 2021	$27.84	$28.59	$26.11	$27.01	1,274,900
Dec 6, 2021 – Dec 10, 2021	$27.50	$29.35	$26.46	$27.19	776,700
Dec 13, 2021 – Dec 17, 2021	$26.93	$29.10	$26.00	$28.49	2,892,400
Dec 20, 2021 – Dec 23, 2021	$27.79	$30.77	$26.86	$30.36	876,600
Dec 27, 2021 – Dec 31, 2021	$30.40	$31.20	$28.13	$30.11	630,000
Jan 3, 2022 – Jan 7, 2022	$30.07	$30.43	$26.64	$26.66	863,600
Jan 10, 2022 – Jan 14, 2022	$26.91	$29.24	$26.01	$28.16	1,275,700
Jan 17, 2022 – Jan 21, 2022	$27.82	$27.82	$26.24	$26.40	1,042,100
Jan 24, 2022 – Jan 28, 2022	$26.00	$26.74	$23.35	$24.68	1,316,700
Jan 31, 2022 – Feb 4, 2022	$24.38	$26.60	$23.06	$23.88	1,501,400
Feb 7, 2022 – Feb 11, 2022	$24.09	$26.84	$23.94	$24.35	1,525,500
Feb 14, 2022 – Feb 18, 2022	$24.57	$26.09	$23.88	$24.02	884,000
Feb 21, 2022 – Feb 25, 2022	$23.76	$24.84	$21.91	$24.35	849,600
Feb 28, 2022 – Mar 4, 2022	$23.94	$25.65	$21.61	$22.79	2,107,600
Mar 7, 2022 – Mar 11, 2022	$22.57	$23.12	$20.33	$20.78	1,887,600
Mar 14, 2022 – Mar 18, 2022	$21.04	$22.88	$20.41	$22.60	1,839,000
Mar 21, 2022 – Mar 25, 2022	$22.46	$23.00	$21.66	$21.86	1,428,300
Mar 28, 2022 – Apr 1, 2022	$21.79	$23.57	$21.76	$22.68	1,128,000
Apr 4, 2022 – Apr 8, 2022	$22.54	$22.77	$20.74	$21.07	978,800
Apr 11, 2022 – Apr 14, 2022	$21.09	$21.69	$20.76	$20.79	581,200
Apr 18, 2022 – Apr 22, 2022	$20.64	$21.91	$19.95	$20.08	994,100
Apr 25, 2022 – Apr 29, 2022	$19.89	$20.63	$18.58	$19.50	1,199,600
May 2, 2022 – May 6, 2022	$19.50	$20.60	$18.86	$19.00	1,380,500
May 9, 2022 – May 13, 2022	$18.15	$19.16	$16.44	$17.87	1,482,200
May 16, 2022 – May 20, 2022	$17.74	$19.66	$17.47	$18.92	1,748,800
May 23, 2022 – May 27, 2022	$19.04	$20.85	$18.88	$20.79	1,283,000
May 30, 2022 – Jun 3, 2022	$20.64	$21.33	$19.82	$19.91	1,085,600
Jun 6, 2022 – Jun 10, 2022	$20.13	$20.14	$18.50	$19.15	858,600
Jun 13, 2022 – Jun 17, 2022	$18.55	$18.71	$16.57	$17.25	1,603,400
Jun 20, 2022 – Jun 24, 2022	$17.45	$18.93	$17.03	$18.11	1,477,800
Jun 27, 2022 – Jul 1, 2022	$18.21	$18.53	$17.06	$17.73	1,415,700
Jul 4, 2022 – Jul 8, 2022	$17.33	$18.94	$17.09	$18.27	1,114,700
Jul 11, 2022 – Jul 15, 2022	$18.13	$19.12	$17.20	$19.07	1,529,000
Jul 18, 2022 – Jul 22, 2022	$19.22	$20.85	$18.76	$19.90	1,010,000
Jul 25, 2022 – Jul 29, 2022	$19.88	$20.84	$19.35	$20.57	829,300
Aug 1, 2022 – Aug 5, 2022	$20.35	$21.15	$20.21	$20.70	787,100
Aug 8, 2022 – Aug 12, 2022	$21.15	$22.39	$19.62	$22.24	1,734,700
Aug 15, 2022 – Aug 19, 2022	$22.24	$23.10	$21.01	$21.67	1,285,400
Aug 22, 2022 – Aug 26, 2022	$21.40	$22.19	$20.93	$21.00	907,500
Aug 29, 2022 – Sep 2, 2022	$20.72	$22.05	$19.66	$20.13	944,200
Sep 5, 2022 – Sep 9, 2022	$20.09	$21.60	$19.26	$21.54	681,200
Sep 12, 2022 – Sep 16, 2022	$21.55	$22.38	$19.49	$20.04	1,602,900
Sep 19, 2022 – Sep 23, 2022	$19.63	$19.94	$16.78	$17.20	1,531,500
Sep 26, 2022 – Sep 30, 2022	$17.02	$21.33	$17.02	$20.35	1,571,700
Oct 3, 2022 – Oct 7, 2022	$20.62	$21.00	$18.90	$18.99	1,223,200
Oct 10, 2022 – Oct 14, 2022	$19.00	$19.25	$17.64	$18.55	962,100
Oct 17, 2022 – Oct 21, 2022	$18.62	$19.91	$17.96	$18.54	1,050,500
Oct 24, 2022 – Oct 28, 2022	$18.77	$20.22	$18.38	$19.14	859,000
Oct 31, 2022 – Nov 4, 2022	$19.02	$19.69	$16.75	$16.86	1,692,600
Nov 7, 2022 – Nov 11, 2022	$16.96	$17.63	$12.03	$16.59	2,781,700
Nov 14, 2022 – Nov 18, 2022	$16.39	$17.14	$15.75	$16.66	1,114,900
Nov 21, 2022 – Nov 25, 2022	$16.67	$17.74	$16.52	$17.60	566,200
Nov 28, 2022 – Dec 2, 2022	$17.47	$20.32	$17.45	$20.22	1,193,800
Dec 5, 2022 – Dec 9, 2022	$20.06	$21.24	$19.59	$19.94	1,264,500
Dec 12, 2022 – Dec 16, 2022	$20.19	$20.96	$19.05	$19.73	3,709,400
Dec 19, 2022 – Dec 23, 2022	$19.67	$19.87	$18.80	$18.87	986,000
Dec 26, 2022 – Dec 30, 2022	$18.87	$19.49	$18.07	$18.83	577,500
Jan 2, 2023 – Jan 6, 2023	$19.01	$19.20	$17.82	$18.74	797,600
Jan 9, 2023 – Jan 13, 2023	$18.86	$20.02	$18.64	$20.00	973,500
Jan 16, 2023 – Jan 20, 2023	$20.04	$20.77	$19.79	$20.62	618,000
Jan 23, 2023 – Jan 27, 2023	$20.72	$20.96	$19.84	$20.36	497,300
Jan 30, 2023 – Feb 3, 2023	$20.19	$21.96	$19.97	$21.55	951,100
Feb 6, 2023 – Feb 10, 2023	$21.51	$21.64	$20.27	$20.68	694,200
Feb 13, 2023 – Feb 17, 2023	$20.73	$21.87	$20.30	$21.72	752,200
Feb 20, 2023 – Feb 24, 2023	$21.40	$21.92	$20.66	$20.93	773,500
Feb 27, 2023 – Mar 3, 2023	$21.08	$25.78	$20.83	$25.07	2,112,100
Mar 6, 2023 – Mar 10, 2023	$25.09	$25.09	$22.89	$23.39	1,102,200
Mar 13, 2023 – Mar 17, 2023	$23.11	$24.32	$22.83	$23.50	2,249,100
Mar 20, 2023 – Mar 24, 2023	$23.59	$24.44	$22.70	$23.35	1,367,900
Mar 27, 2023 – Mar 31, 2023	$23.54	$25.41	$23.54	$25.03	934,300
Apr 3, 2023 – Apr 6, 2023	$25.00	$26.03	$24.57	$26.03	734,000
Apr 10, 2023 – Apr 14, 2023	$25.96	$27.70	$25.76	$27.30	1,978,500
Apr 17, 2023 – Apr 21, 2023	$27.37	$28.13	$27.13	$27.97	988,500
Apr 24, 2023 – Apr 28, 2023	$28.03	$28.33	$27.15	$27.66	1,055,500
May 1, 2023 – May 5, 2023	$27.63	$29.00	$26.45	$28.68	2,055,100
May 8, 2023 – May 12, 2023	$28.68	$29.47	$26.42	$26.98	1,820,900
May 15, 2023 – May 19, 2023	$26.90	$28.96	$26.90	$28.55	958,000
May 22, 2023 – May 26, 2023	$28.59	$29.00	$26.93	$28.92	1,644,900
May 29, 2023 – Jun 2, 2023	$28.80	$30.42	$28.19	$30.38	1,788,100
Jun 5, 2023 – Jun 9, 2023	$30.09	$32.37	$29.90	$32.10	2,908,200
Jun 12, 2023 – Jun 16, 2023	$32.10	$32.97	$29.64	$31.38	6,593,500
Jun 19, 2023 – Jun 23, 2023	$32.11	$34.05	$31.36	$33.44	6,597,900
Jun 26, 2023 – Jun 30, 2023	$33.36	$33.76	$32.31	$32.62	2,809,000
Jul 3, 2023 – Jul 7, 2023	$32.49	$32.49	$30.38	$31.20	2,155,200
Jul 10, 2023 – Jul 14, 2023	$31.20	$32.58	$30.51	$31.21	2,829,500
Jul 17, 2023 – Jul 21, 2023	$31.28	$35.06	$31.02	$34.99	3,572,100
Jul 24, 2023 – Jul 28, 2023	$34.77	$35.18	$32.42	$32.47	2,909,400
Jul 31, 2023 – Aug 4, 2023	$32.51	$33.81	$31.92	$33.20	1,969,800
Aug 7, 2023 – Aug 11, 2023	$33.41	$34.05	$30.92	$31.49	3,106,800
Aug 14, 2023 – Aug 18, 2023	$31.43	$32.12	$29.07	$29.73	2,367,700
Aug 21, 2023 – Aug 25, 2023	$29.80	$32.40	$29.56	$32.10	1,735,400
Aug 28, 2023 – Sep 1, 2023	$32.22	$34.23	$31.48	$32.57	2,317,100
Sep 4, 2023 – Sep 8, 2023	$32.36	$32.36	$30.02	$30.14	2,023,300
Sep 11, 2023 – Sep 15, 2023	$30.23	$30.35	$27.51	$28.51	4,512,200
Sep 18, 2023 – Sep 22, 2023	$28.34	$28.40	$27.01	$27.61	2,105,400
Sep 25, 2023 – Sep 29, 2023	$27.45	$29.67	$27.26	$28.19	3,025,900
Oct 2, 2023 – Oct 6, 2023	$28.17	$30.01	$27.55	$29.68	2,393,000
Oct 9, 2023 – Oct 13, 2023	$29.65	$30.73	$28.86	$29.33	2,538,900
Oct 16, 2023 – Oct 20, 2023	$29.45	$30.74	$27.73	$28.63	2,172,700
Oct 23, 2023 – Oct 27, 2023	$28.32	$28.45	$25.11	$25.42	2,301,400
Oct 30, 2023 – Nov 3, 2023	$25.81	$29.15	$25.59	$28.84	2,161,200
Nov 6, 2023 – Nov 10, 2023	$28.84	$29.99	$28.27	$29.18	1,682,200
Nov 13, 2023 – Nov 17, 2023	$29.10	$32.97	$28.62	$32.09	2,246,700
Nov 20, 2023 – Nov 24, 2023	$32.17	$32.92	$31.55	$32.36	887,500
Nov 27, 2023 – Dec 1, 2023	$32.22	$34.71	$32.01	$34.54	1,897,000
Dec 4, 2023 – Dec 8, 2023	$34.17	$36.73	$34.12	$36.22	3,319,600
Dec 11, 2023 – Dec 15, 2023	$36.18	$37.97	$35.22	$36.36	4,147,600
Dec 18, 2023 – Dec 22, 2023	$36.50	$37.01	$34.43	$35.20	2,229,200
Dec 25, 2023 – Dec 29, 2023	$35.37	$36.28	$34.71	$34.77	1,187,100
Jan 1, 2024 – Jan 5, 2024	$34.37	$35.17	$33.44	$34.83	1,345,000
Jan 8, 2024 – Jan 12, 2024	$34.90	$37.43	$34.90	$36.24	2,209,400
Jan 15, 2024 – Jan 19, 2024	$35.65	$37.81	$35.36	$37.78	1,290,500
Jan 22, 2024 – Jan 26, 2024	$38.03	$39.33	$36.51	$37.26	2,552,200
Jan 29, 2024 – Feb 2, 2024	$37.20	$38.28	$36.77	$37.66	1,323,000
Feb 5, 2024 – Feb 9, 2024	$37.19	$37.75	$35.16	$37.70	1,480,500
Feb 12, 2024 – Feb 16, 2024	$38.18	$39.32	$37.22	$38.29	1,641,200
Feb 19, 2024 – Feb 23, 2024	$37.99	$39.19	$36.96	$38.65	1,223,300
Feb 26, 2024 – Mar 1, 2024	$38.65	$45.20	$36.47	$44.35	3,728,500
Mar 4, 2024 – Mar 8, 2024	$44.95	$49.41	$42.93	$46.51	6,173,900
Mar 11, 2024 – Mar 15, 2024	$46.43	$46.61	$42.45	$44.45	4,002,600
Mar 18, 2024 – Mar 22, 2024	$44.76	$48.30	$44.08	$48.04	4,073,900
Mar 25, 2024 – Mar 28, 2024	$48.41	$49.23	$46.68	$48.66	2,476,700
Apr 1, 2024 – Apr 5, 2024	$48.77	$49.71	$46.93	$49.04	2,081,000
Apr 8, 2024 – Apr 12, 2024	$49.53	$49.94	$46.09	$48.50	2,170,300
Apr 15, 2024 – Apr 19, 2024	$48.57	$49.03	$46.18	$46.52	2,280,300
Apr 22, 2024 – Apr 26, 2024	$47.13	$49.85	$46.87	$48.40	1,814,500
Apr 29, 2024 – May 3, 2024	$48.39	$52.40	$48.10	$51.20	2,922,300
May 6, 2024 – May 10, 2024	$51.55	$55.54	$48.06	$55.25	3,336,300
May 13, 2024 – May 17, 2024	$55.27	$58.59	$54.16	$57.45	1,948,500
May 20, 2024 – May 24, 2024	$57.41	$59.12	$57.01	$58.54	1,875,000
May 27, 2024 – May 31, 2024	$58.98	$60.21	$57.24	$58.64	1,744,300
Jun 3, 2024 – Jun 7, 2024	$58.60	$62.38	$58.22	$61.25	2,372,000
Jun 10, 2024 – Jun 14, 2024	$60.70	$64.06	$56.44	$58.47	2,925,400
Jun 17, 2024 – Jun 21, 2024	$58.35	$60.00	$55.82	$58.74	4,112,200
Jun 24, 2024 – Jun 28, 2024	$58.47	$60.89	$56.74	$58.92	4,511,400
Jul 1, 2024 – Jul 5, 2024	$58.85	$60.08	$57.83	$59.63	1,297,700
Jul 8, 2024 – Jul 12, 2024	$60.00	$62.52	$55.90	$61.41	2,822,200
Jul 15, 2024 – Jul 19, 2024	$62.50	$65.72	$59.75	$62.00	3,017,700
Jul 22, 2024 – Jul 26, 2024	$62.96	$66.04	$61.48	$61.98	3,164,300
Jul 29, 2024 – Aug 2, 2024	$62.20	$62.96	$54.21	$55.34	2,763,200
Aug 5, 2024 – Aug 9, 2024	$50.49	$63.77	$50.00	$62.83	4,059,100
Aug 12, 2024 – Aug 16, 2024	$62.73	$65.16	$58.86	$64.40	2,220,900
Aug 19, 2024 – Aug 23, 2024	$64.57	$65.46	$61.43	$65.00	2,298,000
Aug 26, 2024 – Aug 30, 2024	$65.11	$66.57	$63.82	$66.29	1,834,200
Sep 2, 2024 – Sep 6, 2024	$65.23	$67.93	$60.00	$62.41	2,495,400
Sep 9, 2024 – Sep 13, 2024	$62.68	$69.60	$58.88	$67.79	3,289,600
Sep 16, 2024 – Sep 20, 2024	$68.17	$70.37	$65.24	$69.34	4,518,500
Sep 23, 2024 – Sep 27, 2024	$70.00	$71.92	$68.63	$69.33	3,281,700
Sep 30, 2024 – Oct 4, 2024	$69.51	$70.60	$67.07	$68.67	2,135,500
Oct 7, 2024 – Oct 11, 2024	$68.41	$69.07	$63.73	$68.58	2,409,000
Oct 14, 2024 – Oct 18, 2024	$68.77	$72.18	$67.31	$68.16	2,472,900
Oct 21, 2024 – Oct 25, 2024	$68.04	$68.65	$65.44	$66.37	1,673,800
Oct 28, 2024 – Nov 1, 2024	$67.39	$68.08	$64.64	$66.54	1,791,200
Nov 4, 2024 – Nov 8, 2024	$65.79	$72.69	$65.79	$72.53	3,059,700
Nov 11, 2024 – Nov 15, 2024	$88.00	$93.65	$78.60	$79.58	5,150,000
Nov 18, 2024 – Nov 22, 2024	$79.75	$83.00	$77.34	$82.04	2,157,200
Nov 25, 2024 – Nov 29, 2024	$82.98	$85.42	$80.27	$81.76	1,802,800
Dec 2, 2024 – Dec 6, 2024	$82.95	$84.06	$78.11	$81.61	2,211,600
Dec 9, 2024 – Dec 13, 2024	$81.71	$82.05	$77.61	$78.34	2,157,700
Dec 16, 2024 – Dec 20, 2024	$78.53	$79.45	$70.15	$72.70	3,741,500
Dec 23, 2024 – Dec 27, 2024	$73.14	$73.80	$69.99	$71.27	1,382,200
Dec 30, 2024 – Jan 3, 2025	$70.25	$72.56	$69.22	$71.51	1,549,000
Jan 6, 2025 – Jan 10, 2025	$72.00	$73.24	$68.62	$68.78	1,938,900
Jan 13, 2025 – Jan 17, 2025	$67.11	$68.18	$57.94	$59.86	6,121,500
Jan 20, 2025 – Jan 24, 2025	$60.27	$65.18	$59.17	$64.08	4,831,300
Jan 27, 2025 – Jan 31, 2025	$62.91	$68.85	$62.25	$65.47	4,640,100
Feb 3, 2025 – Feb 7, 2025	$63.92	$68.34	$62.49	$62.77	2,874,400
Feb 10, 2025 – Feb 14, 2025	$63.19	$63.71	$59.37	$61.33	2,506,900
Feb 17, 2025 – Feb 21, 2025	$61.84	$64.66	$58.90	$59.47	3,125,600
Feb 24, 2025 – Feb 28, 2025	$59.64	$61.76	$46.54	$55.47	6,164,300
Mar 3, 2025 – Mar 7, 2025	$55.26	$56.04	$48.25	$50.31	5,760,600
Mar 10, 2025 – Mar 14, 2025	$49.00	$50.94	$45.82	$46.54	4,970,200
Mar 17, 2025 – Mar 21, 2025	$46.45	$51.53	$46.19	$49.25	6,696,400
Mar 24, 2025 – Mar 28, 2025	$49.52	$52.96	$48.46	$49.44	3,322,600
Mar 31, 2025 – Apr 4, 2025	$48.38	$52.58	$46.21	$48.70	4,561,800
Apr 7, 2025 – Apr 11, 2025	$47.48	$54.35	$45.00	$53.41	5,413,300
Apr 14, 2025 – Apr 17, 2025	$54.61	$54.99	$49.03	$49.78	3,229,800
Apr 21, 2025 – Apr 25, 2025	$49.42	$51.38	$46.76	$50.26	2,892,000
Apr 28, 2025 – May 2, 2025	$50.71	$54.39	$49.83	$53.38	3,014,200
May 5, 2025 – May 9, 2025	$52.93	$57.71	$52.16	$55.74	4,974,100
May 12, 2025 – May 16, 2025	$59.91	$61.45	$55.63	$61.14	5,081,100
May 19, 2025 – May 23, 2025	$60.03	$60.84	$55.76	$56.61	2,550,100
May 26, 2025 – May 30, 2025	$57.73	$58.21	$54.40	$57.49	2,650,700
Jun 2, 2025 – Jun 6, 2025	$56.98	$59.82	$56.49	$58.65	2,616,300
Jun 9, 2025 – Jun 13, 2025	$59.46	$60.13	$55.38	$55.41	2,558,800
Jun 16, 2025 – Jun 20, 2025	$55.79	$58.39	$55.16	$55.23	2,790,500
Jun 23, 2025 – Jun 27, 2025	$54.84	$58.43	$53.77	$57.12	3,324,600
Jun 30, 2025 – Jul 3, 2025	$57.60	$58.11	$54.50	$56.20	2,305,000
Jul 7, 2025 – Jul 11, 2025	$55.93	$58.16	$54.80	$55.48	2,678,100
Jul 14, 2025 – Jul 18, 2025	$55.16	$60.00	$55.06	$57.49	4,482,500
Jul 21, 2025 – Jul 25, 2025	$57.60	$58.92	$55.99	$57.41	3,001,400
Jul 28, 2025 – Aug 1, 2025	$57.71	$58.74	$53.00	$54.69	2,987,500
Aug 4, 2025 – Aug 8, 2025	$54.87	$56.59	$50.76	$53.36	4,515,600
Aug 11, 2025 – Aug 15, 2025	$57.81	$69.14	$57.20	$67.45	9,432,200
Aug 18, 2025 – Aug 22, 2025	$67.86	$71.11	$65.96	$70.10	3,771,300
Aug 25, 2025 – Aug 29, 2025	$69.94	$72.35	$69.28	$71.76	3,258,500
Sep 1, 2025 – Sep 5, 2025	$70.95	$73.08	$69.79	$71.41	2,004,300
Sep 8, 2025 – Sep 12, 2025	$71.79	$74.32	$70.21	$74.01	2,688,600
Sep 15, 2025 – Sep 19, 2025	$73.92	$77.37	$73.20	$76.44	5,542,800
Sep 22, 2025 – Sep 26, 2025	$76.06	$78.01	$74.10	$75.91	2,104,400
Sep 29, 2025 – Oct 3, 2025	$76.20	$79.68	$74.48	$77.64	2,894,600
Oct 6, 2025 – Oct 10, 2025	$78.43	$79.55	$70.45	$70.60	3,327,400
Oct 13, 2025 – Oct 17, 2025	$71.06	$78.14	$70.14	$76.93	2,401,000
Oct 20, 2025 – Oct 24, 2025	$78.47	$84.71	$77.18	$83.41	3,219,800
Oct 27, 2025 – Oct 31, 2025	$83.39	$83.88	$75.46	$75.99	3,577,400
Nov 3, 2025 – Nov 7, 2025	$76.07	$79.77	$75.01	$78.31	3,894,300
Nov 10, 2025 – Nov 14, 2025	$77.13	$84.64	$72.00	$75.15	6,127,300
Nov 17, 2025 – Nov 21, 2025	$75.35	$84.34	$74.96	$83.00	4,558,600
Nov 24, 2025 – Nov 28, 2025	$83.00	$85.84	$81.68	$82.79	3,255,500
Dec 1, 2025 – Dec 5, 2025	$82.25	$82.68	$77.53	$78.59	3,792,300
Dec 8, 2025 – Dec 12, 2025	$79.39	$79.67	$73.82	$73.94	4,412,300
Dec 15, 2025 – Dec 19, 2025	$73.94	$77.00	$64.35	$76.68	10,052,000
Dec 22, 2025 – Dec 26, 2025	$76.07	$76.33	$71.50	$73.15	2,307,200
Dec 29, 2025 – Jan 2, 2026	$73.25	$73.52	$70.31	$70.95	2,175,300
Jan 5, 2026 – Jan 9, 2026	$70.50	$81.21	$70.36	$78.20	3,498,400
Jan 12, 2026 – Jan 16, 2026	$77.13	$77.85	$70.54	$70.99	3,755,500
Jan 19, 2026 – Jan 23, 2026	$69.80	$75.01	$69.50	$73.17	2,465,700
Jan 26, 2026 – Jan 30, 2026	$72.98	$74.16	$69.40	$70.10	2,923,400
Feb 2, 2026 – Feb 6, 2026	$70.04	$72.75	$63.99	$69.24	4,592,800
Feb 9, 2026 – Feb 13, 2026	$69.00	$71.29	$63.61	$69.54	3,310,300
Feb 16, 2026 – Feb 20, 2026	$69.78	$73.16	$68.79	$70.08	2,778,300
Feb 23, 2026 – Feb 27, 2026	$69.58	$72.17	$65.96	$69.81	4,526,400
Mar 2, 2026 – Mar 6, 2026	$71.01	$75.47	$60.51	$60.68	5,634,400
Mar 9, 2026 – Mar 13, 2026	$59.50	$63.44	$58.46	$62.09	5,376,900
Mar 16, 2026 – Mar 20, 2026	$62.77	$66.20	$60.47	$61.49	4,877,500
Mar 23, 2026 – Mar 27, 2026	$62.91	$64.25	$55.88	$56.15	3,583,900
Mar 30, 2026 – Apr 2, 2026	$56.32	$57.71	$52.39	$54.79	3,413,000
Apr 6, 2026 – Apr 10, 2026	$54.75	$58.56	$53.53	$55.43	3,237,800
Apr 13, 2026 – Apr 17, 2026	$54.88	$63.50	$54.56	$60.39	4,501,400
Apr 20, 2026 – Apr 24, 2026	$60.00	$61.78	$55.23	$57.63	3,343,200
Apr 27, 2026 – May 1, 2026	$57.83	$59.60	$55.11	$56.85	3,762,100
May 4, 2026 – May 8, 2026	$56.85	$61.07	$56.00	$58.19	4,937,000
May 11, 2026 – May 15, 2026	$63.45	$63.45	$51.54	$52.39	7,015,800
May 18, 2026 – May 22, 2026	$52.41	$55.99	$51.92	$54.40	2,239,900
May 25, 2026 – May 29, 2026	$54.75	$55.84	$53.17	$55.53	2,101,400
Jun 1, 2026 – Jun 5, 2026	$54.74	$54.91	$51.60	$54.34	4,355,700
Jun 8, 2026 – Jun 12, 2026	$54.40	$59.56	$53.53	$56.71	3,392,500
Jun 15, 2026 – Jun 18, 2026	$56.90	$59.98	$50.82	$53.74	5,729,300
Jun 22, 2026 – Jun 26, 2026	$52.85	$61.28	$52.85	$60.74	6,272,200
Jun 29, 2026 – Jul 2, 2026	$59.90	$70.00	$58.24	$68.75	4,373,700
Jul 6, 2026 – Jul 10, 2026	$68.69	$70.42	$64.84	$65.60	3,708,200
Jul 13, 2026 – Jul 17, 2026	$65.49	$66.41	$58.97	$62.19	3,893,500
Jul 20, 2026 – Jul 24, 2026	$62.14	$62.80	$57.75	$61.57	2,640,900
Jul 27, 2026 – Jul 31, 2026	$62.26	$64.39	$61.10	$63.78	3,392,000
Aug 3, 2026 – Aug 7, 2026	$64.85	$72.39	$64.47	$72.39	5,117,400
Aug 10, 2026 – Aug 14, 2026	$73.03	$78.86	$69.81	$76.35	4,438,000
Aug 17, 2026 – Aug 21, 2026	$76.17	$78.29	$73.73	$76.82	2,641,300
Aug 24, 2026 – Aug 28, 2026	$76.98	$77.79	$73.81	$74.61	2,386,700
Aug 31, 2026 – Sep 4, 2026	$75.25	$76.97	$73.26	$73.71	3,778,500
Sep 7, 2026 – Sep 11, 2026	$72.72	$75.91	$70.08	$75.49	2,442,600
Sep 14, 2026 – Sep 18, 2026	$75.29	$79.77	$74.31	$76.00	5,801,500

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for RadNet, Inc. (RDNT) 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 RadNet, Inc.

RadNet, Inc. operates as a prominent healthcare services company specializing in outpatient diagnostic imaging across the United States. Their comprehensive offerings span a broad spectrum of advanced imaging techniques, including magnetic resonance imaging (MRI), computed tomography (CT), positron emission tomography (PET), nuclear medicine, mammography, ultrasound, and general diagnostic radiology, along with various specialized procedures. Beyond direct patient services, the company also plays a significant role in developing and marketing specialized computerized systems for the diagnostic imaging sector, such as picture archiving communication systems (PACS) and associated support. Furthermore, RadNet is at the forefront of integrating artificial intelligence (AI) solutions, designing and deploying AI suites to augment radiologist interpretation, particularly in mammography, and extending these AI capabilities to lung and prostate cancer diagnostics. As of December 31, 2021, its operational footprint included ownership and management of 347 centers situated across seven states: Arizona, California, Delaware, Florida, Maryland, New Jersey, and New York. Established in 1981, the company maintains its headquarters in Los Angeles, California.

CEO: Howard G. Berger
Employees: 9.06K
Beta: 1.40

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 RadNet, Inc.

Peer comparison