US · TECH

Bio-Techne Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Biotechnology
Headquarters: Minneapolis, MN, US
Website: bio-techne.com

Price · as of 2026-09-18

$72.37

Market cap 11.32B

Price history

Weekly OHLC price history for TECH, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$5.88	$6.15	$5.32	$5.41	9,036,000
Jan 10, 2000 – Jan 14, 2000	$5.66	$7.32	$5.53	$6.99	12,038,400
Jan 17, 2000 – Jan 21, 2000	$6.96	$7.28	$6.78	$6.94	5,955,200
Jan 24, 2000 – Jan 28, 2000	$6.89	$7.08	$6.17	$6.31	4,000,800
Jan 31, 2000 – Feb 4, 2000	$6.30	$6.70	$6.17	$6.55	4,521,600
Feb 7, 2000 – Feb 11, 2000	$6.59	$7.52	$6.54	$7.35	9,424,800
Feb 14, 2000 – Feb 18, 2000	$7.43	$8.54	$7.43	$7.70	11,002,400
Feb 21, 2000 – Feb 25, 2000	$7.75	$8.18	$7.08	$7.93	4,776,800
Feb 28, 2000 – Mar 3, 2000	$7.99	$9.43	$7.99	$8.70	9,139,200
Mar 6, 2000 – Mar 10, 2000	$8.76	$9.31	$7.66	$8.03	5,237,600
Mar 13, 2000 – Mar 17, 2000	$7.97	$8.30	$6.67	$7.49	6,883,200
Mar 20, 2000 – Mar 24, 2000	$7.64	$8.51	$7.08	$8.16	7,471,200
Mar 27, 2000 – Mar 31, 2000	$8.33	$8.33	$6.31	$7.19	5,218,400
Apr 3, 2000 – Apr 7, 2000	$7.28	$7.55	$6.14	$7.20	5,003,200
Apr 10, 2000 – Apr 14, 2000	$7.17	$7.86	$6.34	$6.77	3,335,200
Apr 17, 2000 – Apr 20, 2000	$6.33	$7.81	$6.03	$7.18	3,080,800
Apr 24, 2000 – Apr 28, 2000	$7.14	$7.59	$6.46	$7.41	6,191,200
May 1, 2000 – May 5, 2000	$7.46	$8.36	$7.29	$8.27	6,531,200
May 8, 2000 – May 12, 2000	$8.31	$8.54	$7.67	$7.73	5,439,200
May 15, 2000 – May 19, 2000	$7.81	$8.02	$6.77	$7.24	3,589,600
May 22, 2000 – May 26, 2000	$7.25	$8.03	$6.46	$7.25	5,977,600
May 29, 2000 – Jun 2, 2000	$7.41	$10.13	$7.34	$9.92	12,134,400
Jun 5, 2000 – Jun 9, 2000	$10.24	$10.64	$8.81	$9.68	16,146,400
Jun 12, 2000 – Jun 16, 2000	$9.85	$11.87	$9.50	$11.68	26,718,400
Jun 19, 2000 – Jun 23, 2000	$11.78	$12.91	$11.37	$11.57	23,115,200
Jun 26, 2000 – Jun 30, 2000	$11.38	$14.75	$11.37	$13.54	26,948,000
Jul 3, 2000 – Jul 7, 2000	$14.48	$16.64	$13.58	$14.23	19,824,000
Jul 10, 2000 – Jul 14, 2000	$14.70	$15.48	$12.06	$13.08	17,208,000
Jul 17, 2000 – Jul 21, 2000	$11.98	$13.76	$11.61	$12.09	15,019,200
Jul 24, 2000 – Jul 28, 2000	$11.57	$12.64	$10.53	$11.11	15,660,800
Jul 31, 2000 – Aug 4, 2000	$10.63	$11.66	$9.87	$11.43	11,523,200
Aug 7, 2000 – Aug 11, 2000	$10.69	$11.95	$8.64	$9.74	16,809,600
Aug 14, 2000 – Aug 18, 2000	$9.52	$9.71	$7.19	$7.60	31,503,200
Aug 21, 2000 – Aug 25, 2000	$7.43	$9.92	$7.34	$9.52	17,979,200
Aug 28, 2000 – Sep 1, 2000	$9.53	$10.87	$9.07	$10.61	7,680,000
Sep 4, 2000 – Sep 8, 2000	$10.68	$10.82	$9.25	$9.34	6,584,800
Sep 11, 2000 – Sep 15, 2000	$9.26	$10.55	$8.96	$9.61	6,152,800
Sep 18, 2000 – Sep 22, 2000	$9.84	$11.14	$9.17	$11.04	5,608,800
Sep 25, 2000 – Sep 29, 2000	$11.43	$12.50	$10.73	$11.66	9,143,200
Oct 2, 2000 – Oct 6, 2000	$11.91	$12.03	$10.44	$10.89	5,804,000
Oct 9, 2000 – Oct 13, 2000	$10.43	$12.37	$10.14	$11.01	7,138,400
Oct 16, 2000 – Oct 20, 2000	$10.81	$13.01	$10.35	$12.85	8,828,800
Oct 23, 2000 – Oct 27, 2000	$12.90	$13.84	$10.02	$11.15	19,384,000
Oct 30, 2000 – Nov 3, 2000	$11.10	$11.93	$10.15	$11.75	7,452,800
Nov 6, 2000 – Nov 10, 2000	$12.00	$12.12	$10.10	$10.73	4,048,000
Nov 13, 2000 – Nov 17, 2000	$10.22	$10.58	$9.48	$9.89	4,530,400
Nov 20, 2000 – Nov 24, 2000	$9.48	$9.89	$8.87	$9.58	2,156,000
Nov 27, 2000 – Dec 1, 2000	$9.73	$10.42	$9.01	$9.82	4,552,000
Dec 4, 2000 – Dec 8, 2000	$9.79	$10.83	$7.89	$8.57	9,032,000
Dec 11, 2000 – Dec 15, 2000	$8.42	$8.80	$6.98	$7.50	12,055,600
Dec 18, 2000 – Dec 22, 2000	$7.58	$7.71	$6.31	$7.39	7,179,200
Dec 25, 2000 – Dec 29, 2000	$7.58	$7.84	$6.56	$7.51	7,021,600
Jan 1, 2001 – Jan 5, 2001	$7.75	$7.81	$4.04	$5.40	38,186,400
Jan 8, 2001 – Jan 12, 2001	$5.36	$6.17	$4.90	$5.90	12,164,000
Jan 15, 2001 – Jan 19, 2001	$5.88	$6.56	$5.75	$6.38	7,087,200
Jan 22, 2001 – Jan 26, 2001	$6.37	$6.94	$6.20	$6.69	7,823,200
Jan 29, 2001 – Feb 2, 2001	$6.46	$6.87	$5.75	$5.82	12,834,400
Feb 5, 2001 – Feb 9, 2001	$5.85	$5.94	$5.36	$5.52	8,896,400
Feb 12, 2001 – Feb 16, 2001	$5.62	$5.65	$5.12	$5.39	9,293,600
Feb 19, 2001 – Feb 23, 2001	$5.36	$5.42	$5.03	$5.17	4,640,000
Feb 26, 2001 – Mar 2, 2001	$5.19	$6.54	$5.16	$6.37	9,363,200
Mar 5, 2001 – Mar 9, 2001	$6.33	$6.61	$5.91	$6.14	6,066,000
Mar 12, 2001 – Mar 16, 2001	$5.75	$6.22	$5.05	$5.08	8,338,000
Mar 19, 2001 – Mar 23, 2001	$5.06	$6.04	$4.09	$5.09	15,303,200
Mar 26, 2001 – Mar 30, 2001	$5.13	$5.83	$5.01	$5.44	10,914,800
Apr 2, 2001 – Apr 6, 2001	$5.14	$5.72	$4.88	$5.43	12,566,800
Apr 9, 2001 – Apr 12, 2001	$5.43	$5.93	$5.01	$5.85	5,817,200
Apr 16, 2001 – Apr 20, 2001	$5.85	$6.61	$5.71	$6.41	5,343,200
Apr 23, 2001 – Apr 27, 2001	$6.37	$7.19	$5.80	$6.90	6,374,000
Apr 30, 2001 – May 4, 2001	$7.10	$7.73	$6.64	$7.05	13,293,600
May 7, 2001 – May 11, 2001	$6.99	$7.55	$6.68	$7.14	9,250,000
May 14, 2001 – May 18, 2001	$7.03	$7.66	$6.91	$7.57	4,889,600
May 21, 2001 – May 25, 2001	$7.67	$8.09	$7.40	$7.58	5,532,000
May 28, 2001 – Jun 1, 2001	$7.43	$7.46	$6.85	$7.18	4,381,600
Jun 4, 2001 – Jun 8, 2001	$7.08	$7.54	$7.02	$7.52	6,404,800
Jun 11, 2001 – Jun 15, 2001	$7.26	$7.49	$6.48	$6.62	6,349,200
Jun 18, 2001 – Jun 22, 2001	$6.63	$6.68	$5.57	$5.61	10,848,400
Jun 25, 2001 – Jun 29, 2001	$5.62	$6.98	$5.29	$6.77	15,532,800
Jul 2, 2001 – Jul 6, 2001	$6.65	$6.65	$6.04	$6.14	4,420,000
Jul 9, 2001 – Jul 13, 2001	$6.20	$6.67	$5.96	$6.47	5,346,400
Jul 16, 2001 – Jul 20, 2001	$6.48	$6.62	$5.94	$6.28	9,446,800
Jul 23, 2001 – Jul 27, 2001	$6.29	$6.72	$5.87	$6.45	5,115,200
Jul 30, 2001 – Aug 3, 2001	$6.42	$6.64	$6.08	$6.61	4,336,400
Aug 6, 2001 – Aug 10, 2001	$6.61	$6.61	$5.94	$6.18	2,630,000
Aug 13, 2001 – Aug 17, 2001	$6.27	$6.99	$6.09	$6.81	5,230,400
Aug 20, 2001 – Aug 24, 2001	$6.82	$7.41	$6.72	$7.32	7,816,000
Aug 27, 2001 – Aug 31, 2001	$7.35	$7.40	$6.53	$6.60	6,968,000
Sep 3, 2001 – Sep 7, 2001	$6.51	$6.68	$6.14	$6.25	4,900,400
Sep 10, 2001 – Sep 10, 2001	$6.25	$6.27	$6.13	$6.15	1,422,800
Sep 17, 2001 – Sep 21, 2001	$6.15	$6.25	$4.54	$5.41	11,294,000
Sep 24, 2001 – Sep 28, 2001	$5.44	$6.48	$5.37	$6.13	10,675,200
Oct 1, 2001 – Oct 5, 2001	$6.09	$6.54	$5.78	$6.21	7,262,400
Oct 8, 2001 – Oct 12, 2001	$6.09	$6.28	$5.83	$6.19	5,341,600
Oct 15, 2001 – Oct 19, 2001	$6.21	$6.28	$5.73	$5.98	5,773,200
Oct 22, 2001 – Oct 26, 2001	$6.06	$6.72	$5.93	$6.69	4,839,200
Oct 29, 2001 – Nov 2, 2001	$6.71	$6.71	$6.01	$6.38	5,445,200
Nov 5, 2001 – Nov 9, 2001	$6.42	$6.64	$6.12	$6.13	4,734,800
Nov 12, 2001 – Nov 16, 2001	$6.31	$6.41	$6.04	$6.17	5,272,000
Nov 19, 2001 – Nov 23, 2001	$6.20	$6.74	$6.15	$6.74	2,818,400
Nov 26, 2001 – Nov 30, 2001	$6.88	$6.97	$6.41	$6.61	4,289,600
Dec 3, 2001 – Dec 7, 2001	$6.59	$7.13	$6.25	$6.94	5,302,400
Dec 10, 2001 – Dec 14, 2001	$6.94	$6.98	$6.44	$6.77	4,148,800
Dec 17, 2001 – Dec 21, 2001	$6.78	$7.31	$6.71	$7.30	5,071,600
Dec 24, 2001 – Dec 28, 2001	$7.31	$7.63	$7.24	$7.44	6,330,400
Dec 31, 2001 – Jan 4, 2002	$7.57	$7.74	$7.38	$7.58	7,126,000
Jan 7, 2002 – Jan 11, 2002	$7.63	$7.93	$7.29	$7.72	6,614,400
Jan 14, 2002 – Jan 18, 2002	$7.74	$7.74	$6.79	$6.83	6,192,400
Jan 21, 2002 – Jan 25, 2002	$6.82	$7.42	$6.81	$7.20	4,936,000
Jan 28, 2002 – Feb 1, 2002	$7.23	$7.24	$6.00	$6.70	13,693,200
Feb 4, 2002 – Feb 8, 2002	$6.66	$6.75	$6.21	$6.44	10,464,400
Feb 11, 2002 – Feb 15, 2002	$6.46	$6.92	$6.29	$6.48	4,170,000
Feb 18, 2002 – Feb 22, 2002	$6.58	$6.58	$5.86	$6.19	7,116,000
Feb 25, 2002 – Mar 1, 2002	$6.19	$6.27	$5.00	$5.79	15,914,400
Mar 4, 2002 – Mar 8, 2002	$5.88	$5.92	$5.47	$5.69	11,674,800
Mar 11, 2002 – Mar 15, 2002	$5.68	$6.12	$5.60	$6.10	5,615,200
Mar 18, 2002 – Mar 22, 2002	$6.12	$6.25	$5.85	$6.00	4,136,400
Mar 25, 2002 – Mar 28, 2002	$5.98	$6.04	$5.64	$5.74	4,713,200
Apr 1, 2002 – Apr 5, 2002	$5.57	$5.99	$5.51	$5.63	9,548,000
Apr 8, 2002 – Apr 12, 2002	$5.59	$6.06	$5.57	$5.75	7,728,000
Apr 15, 2002 – Apr 19, 2002	$5.79	$6.14	$5.67	$5.76	4,535,600
Apr 22, 2002 – Apr 26, 2002	$5.82	$5.99	$5.42	$5.57	7,646,800
Apr 29, 2002 – May 3, 2002	$5.57	$5.76	$5.29	$5.59	7,532,800
May 6, 2002 – May 10, 2002	$5.63	$5.78	$5.27	$5.63	7,363,200
May 13, 2002 – May 17, 2002	$5.66	$6.87	$5.55	$6.82	13,744,400
May 20, 2002 – May 24, 2002	$6.92	$6.96	$6.34	$6.51	6,018,800
May 27, 2002 – May 31, 2002	$6.57	$6.91	$6.43	$6.54	5,150,800
Jun 3, 2002 – Jun 7, 2002	$6.54	$6.69	$5.78	$6.17	8,973,200
Jun 10, 2002 – Jun 14, 2002	$6.16	$6.37	$5.44	$6.07	7,122,800
Jun 17, 2002 – Jun 21, 2002	$6.10	$6.43	$5.74	$5.92	6,930,400
Jun 24, 2002 – Jun 28, 2002	$5.97	$6.37	$5.38	$5.88	8,114,800
Jul 1, 2002 – Jul 5, 2002	$5.89	$5.91	$4.79	$5.26	13,787,200
Jul 8, 2002 – Jul 12, 2002	$5.18	$5.21	$4.64	$5.08	13,956,400
Jul 15, 2002 – Jul 19, 2002	$5.08	$5.47	$4.84	$5.09	11,107,200
Jul 22, 2002 – Jul 26, 2002	$5.09	$5.54	$4.62	$5.34	8,773,600
Jul 29, 2002 – Aug 2, 2002	$5.32	$6.08	$5.31	$5.64	6,560,400
Aug 5, 2002 – Aug 9, 2002	$5.64	$6.07	$5.42	$5.88	6,424,800
Aug 12, 2002 – Aug 16, 2002	$5.85	$6.74	$5.73	$6.56	11,153,200
Aug 19, 2002 – Aug 23, 2002	$6.58	$6.78	$6.36	$6.44	7,858,000
Aug 26, 2002 – Aug 30, 2002	$6.44	$6.48	$5.91	$5.91	7,334,400
Sep 2, 2002 – Sep 6, 2002	$5.91	$6.11	$5.64	$6.06	4,975,600
Sep 9, 2002 – Sep 13, 2002	$6.04	$6.50	$5.94	$6.37	4,602,800
Sep 16, 2002 – Sep 20, 2002	$6.35	$6.45	$6.00	$6.18	6,345,200
Sep 23, 2002 – Sep 27, 2002	$6.07	$6.77	$5.85	$6.57	14,088,000
Sep 30, 2002 – Oct 4, 2002	$6.52	$7.49	$6.41	$6.44	22,046,800
Oct 7, 2002 – Oct 11, 2002	$6.46	$6.70	$6.20	$6.55	12,438,800
Oct 14, 2002 – Oct 18, 2002	$6.53	$7.04	$6.52	$6.95	7,961,600
Oct 21, 2002 – Oct 25, 2002	$6.92	$7.02	$6.20	$6.66	10,892,800
Oct 28, 2002 – Nov 1, 2002	$6.68	$7.02	$6.40	$6.82	10,213,600
Nov 4, 2002 – Nov 8, 2002	$6.84	$6.96	$6.55	$6.68	7,862,800
Nov 11, 2002 – Nov 15, 2002	$6.70	$6.83	$6.43	$6.77	7,878,400
Nov 18, 2002 – Nov 22, 2002	$6.79	$7.18	$6.56	$7.03	8,061,600
Nov 25, 2002 – Nov 29, 2002	$7.04	$7.12	$6.44	$6.44	4,832,800
Dec 2, 2002 – Dec 6, 2002	$6.46	$6.56	$6.09	$6.19	7,367,600
Dec 9, 2002 – Dec 13, 2002	$6.19	$6.34	$5.94	$5.99	7,585,600
Dec 16, 2002 – Dec 20, 2002	$5.98	$6.27	$5.85	$6.26	7,803,200
Dec 23, 2002 – Dec 27, 2002	$6.23	$6.43	$5.84	$5.97	4,805,200
Dec 30, 2002 – Jan 3, 2003	$5.85	$6.07	$5.82	$5.87	6,312,400
Jan 6, 2003 – Jan 10, 2003	$5.87	$5.89	$5.32	$5.48	14,860,000
Jan 13, 2003 – Jan 17, 2003	$5.45	$5.80	$5.42	$5.44	9,440,400
Jan 20, 2003 – Jan 24, 2003	$5.52	$5.52	$5.23	$5.36	8,864,400
Jan 27, 2003 – Jan 31, 2003	$5.31	$5.39	$4.47	$4.75	32,429,600
Feb 3, 2003 – Feb 7, 2003	$4.70	$4.79	$4.53	$4.57	8,826,400
Feb 10, 2003 – Feb 14, 2003	$4.51	$4.60	$4.26	$4.46	10,751,200
Feb 17, 2003 – Feb 21, 2003	$4.46	$4.63	$4.38	$4.61	4,590,000
Feb 24, 2003 – Feb 28, 2003	$4.62	$4.63	$4.33	$4.52	5,438,800
Mar 3, 2003 – Mar 7, 2003	$4.52	$4.61	$4.36	$4.43	7,203,200
Mar 10, 2003 – Mar 14, 2003	$4.42	$4.67	$4.32	$4.61	6,490,800
Mar 17, 2003 – Mar 21, 2003	$4.59	$4.89	$4.42	$4.64	8,773,600
Mar 24, 2003 – Mar 28, 2003	$4.37	$4.76	$4.37	$4.44	7,782,000
Mar 31, 2003 – Apr 4, 2003	$4.41	$4.45	$4.01	$4.05	14,944,400
Apr 7, 2003 – Apr 11, 2003	$4.10	$4.12	$3.89	$3.97	14,968,400
Apr 14, 2003 – Apr 17, 2003	$3.97	$4.19	$3.97	$4.18	5,837,600
Apr 21, 2003 – Apr 25, 2003	$4.17	$4.46	$4.05	$4.37	7,472,800
Apr 28, 2003 – May 2, 2003	$4.36	$5.70	$4.35	$5.63	21,560,000
May 5, 2003 – May 9, 2003	$5.61	$5.68	$5.28	$5.46	7,653,600
May 12, 2003 – May 16, 2003	$5.47	$5.54	$5.26	$5.29	10,136,800
May 19, 2003 – May 23, 2003	$5.25	$5.50	$4.90	$5.43	10,636,000
May 26, 2003 – May 30, 2003	$5.43	$6.09	$5.41	$6.04	14,248,400
Jun 2, 2003 – Jun 6, 2003	$6.06	$6.52	$5.90	$6.24	12,805,200
Jun 9, 2003 – Jun 13, 2003	$6.30	$6.34	$6.05	$6.19	4,777,200
Jun 16, 2003 – Jun 20, 2003	$6.16	$6.30	$6.02	$6.03	5,786,000
Jun 23, 2003 – Jun 27, 2003	$6.12	$6.58	$5.84	$6.46	5,358,800
Jun 30, 2003 – Jul 3, 2003	$6.46	$6.73	$6.27	$6.64	5,146,000
Jul 7, 2003 – Jul 11, 2003	$6.69	$6.98	$6.63	$6.89	6,143,200
Jul 14, 2003 – Jul 18, 2003	$6.95	$7.09	$6.47	$6.62	4,742,000
Jul 21, 2003 – Jul 25, 2003	$6.59	$6.87	$6.47	$6.62	5,737,600
Jul 28, 2003 – Aug 1, 2003	$6.61	$6.83	$6.51	$6.51	5,230,400
Aug 4, 2003 – Aug 8, 2003	$6.50	$6.59	$5.83	$5.86	5,597,600
Aug 11, 2003 – Aug 15, 2003	$5.86	$7.19	$5.86	$7.12	9,805,600
Aug 18, 2003 – Aug 22, 2003	$6.99	$7.51	$6.99	$7.33	7,159,200
Aug 25, 2003 – Aug 29, 2003	$7.33	$7.35	$6.89	$7.02	5,942,000
Sep 1, 2003 – Sep 5, 2003	$6.96	$7.34	$6.96	$7.14	5,177,600
Sep 8, 2003 – Sep 12, 2003	$7.12	$7.30	$6.84	$6.94	4,627,200
Sep 15, 2003 – Sep 19, 2003	$6.94	$7.30	$6.81	$7.25	3,850,400
Sep 22, 2003 – Sep 26, 2003	$7.22	$7.38	$6.60	$6.65	6,489,200
Sep 29, 2003 – Oct 3, 2003	$6.39	$6.82	$6.39	$6.81	5,969,200
Oct 6, 2003 – Oct 10, 2003	$6.79	$7.19	$6.68	$6.91	6,768,400
Oct 13, 2003 – Oct 17, 2003	$6.90	$7.18	$6.88	$7.02	5,802,400
Oct 20, 2003 – Oct 24, 2003	$7.03	$7.08	$6.62	$6.97	5,593,600
Oct 27, 2003 – Oct 31, 2003	$6.95	$7.28	$6.85	$7.26	4,161,200
Nov 3, 2003 – Nov 7, 2003	$7.27	$7.70	$7.18	$7.64	5,720,000
Nov 10, 2003 – Nov 14, 2003	$7.62	$7.64	$6.97	$7.12	3,542,000
Nov 17, 2003 – Nov 21, 2003	$7.10	$7.42	$6.96	$7.19	5,656,000
Nov 24, 2003 – Nov 28, 2003	$7.18	$7.59	$7.16	$7.49	2,423,600
Dec 1, 2003 – Dec 5, 2003	$7.47	$7.94	$7.47	$7.76	4,058,000
Dec 8, 2003 – Dec 12, 2003	$7.77	$8.08	$7.66	$8.02	4,137,600
Dec 15, 2003 – Dec 19, 2003	$8.22	$8.26	$7.67	$8.06	4,132,000
Dec 22, 2003 – Dec 26, 2003	$8.03	$8.09	$7.81	$7.99	1,721,200
Dec 29, 2003 – Jan 2, 2004	$8.02	$8.27	$7.87	$7.92	3,434,800
Jan 5, 2004 – Jan 9, 2004	$7.92	$8.00	$7.69	$7.78	5,937,200
Jan 12, 2004 – Jan 16, 2004	$7.79	$8.12	$7.76	$8.00	4,868,000
Jan 19, 2004 – Jan 23, 2004	$8.00	$8.22	$7.87	$7.99	3,078,400
Jan 26, 2004 – Jan 30, 2004	$8.00	$8.49	$7.95	$8.09	4,730,400
Feb 2, 2004 – Feb 6, 2004	$8.34	$8.38	$7.85	$8.23	4,505,200
Feb 9, 2004 – Feb 13, 2004	$8.23	$8.45	$8.15	$8.36	4,282,000
Feb 16, 2004 – Feb 20, 2004	$8.35	$8.62	$8.21	$8.38	2,918,000
Feb 23, 2004 – Feb 27, 2004	$8.39	$8.53	$8.09	$8.43	3,385,200
Mar 1, 2004 – Mar 5, 2004	$8.54	$8.87	$8.48	$8.75	3,825,600
Mar 8, 2004 – Mar 12, 2004	$8.71	$8.86	$8.00	$8.41	3,211,600
Mar 15, 2004 – Mar 19, 2004	$8.38	$8.38	$7.82	$8.03	3,896,400
Mar 22, 2004 – Mar 26, 2004	$8.01	$8.33	$7.72	$8.17	3,617,200
Mar 29, 2004 – Apr 2, 2004	$8.21	$8.78	$8.20	$8.76	4,312,400
Apr 5, 2004 – Apr 8, 2004	$8.78	$8.85	$8.39	$8.49	2,928,400
Apr 12, 2004 – Apr 16, 2004	$8.47	$8.62	$8.10	$8.30	2,866,000
Apr 19, 2004 – Apr 23, 2004	$8.30	$8.64	$8.28	$8.57	3,700,800
Apr 26, 2004 – Apr 30, 2004	$8.58	$8.72	$8.12	$8.15	4,769,200
May 3, 2004 – May 7, 2004	$8.12	$8.58	$8.03	$8.14	6,238,000
May 10, 2004 – May 14, 2004	$8.11	$8.30	$7.79	$8.07	4,112,800
May 17, 2004 – May 21, 2004	$7.95	$8.22	$7.73	$8.10	3,077,600
May 24, 2004 – May 28, 2004	$8.14	$8.37	$8.05	$8.07	3,726,400
May 31, 2004 – Jun 4, 2004	$8.04	$8.43	$8.04	$8.26	3,831,200
Jun 7, 2004 – Jun 10, 2004	$8.31	$8.37	$8.10	$8.19	2,310,400
Jun 14, 2004 – Jun 18, 2004	$8.21	$8.58	$8.13	$8.43	4,701,600
Jun 21, 2004 – Jun 25, 2004	$8.41	$9.05	$8.29	$8.72	4,771,600
Jun 28, 2004 – Jul 2, 2004	$8.77	$9.15	$8.62	$8.82	4,836,800
Jul 5, 2004 – Jul 9, 2004	$8.80	$8.80	$8.41	$8.43	3,870,800
Jul 12, 2004 – Jul 16, 2004	$8.43	$8.90	$8.42	$8.49	3,414,400
Jul 19, 2004 – Jul 23, 2004	$8.46	$8.67	$8.12	$8.18	4,086,400
Jul 26, 2004 – Jul 30, 2004	$8.28	$8.35	$7.86	$8.29	4,776,800
Aug 2, 2004 – Aug 6, 2004	$8.20	$8.20	$7.46	$7.50	4,278,000
Aug 9, 2004 – Aug 13, 2004	$7.49	$8.01	$7.27	$7.57	5,212,400
Aug 16, 2004 – Aug 20, 2004	$7.63	$8.44	$7.51	$8.39	3,186,800
Aug 23, 2004 – Aug 27, 2004	$8.48	$8.54	$8.09	$8.49	2,729,200
Aug 30, 2004 – Sep 3, 2004	$8.40	$8.42	$8.03	$8.23	3,435,600
Sep 6, 2004 – Sep 10, 2004	$8.27	$8.53	$8.19	$8.53	2,261,200
Sep 13, 2004 – Sep 17, 2004	$8.53	$8.65	$8.31	$8.44	3,744,800
Sep 20, 2004 – Sep 24, 2004	$8.50	$8.50	$7.90	$8.15	2,570,400
Sep 27, 2004 – Oct 1, 2004	$8.12	$8.31	$7.86	$8.23	2,852,000
Oct 4, 2004 – Oct 8, 2004	$8.31	$8.37	$7.95	$7.95	3,454,800
Oct 11, 2004 – Oct 15, 2004	$7.99	$8.02	$7.53	$7.69	3,708,400
Oct 18, 2004 – Oct 22, 2004	$7.71	$7.95	$7.43	$7.43	3,014,800
Oct 25, 2004 – Oct 29, 2004	$7.42	$7.68	$7.14	$7.50	4,333,600
Nov 1, 2004 – Nov 5, 2004	$7.44	$8.18	$7.36	$7.98	3,363,600
Nov 8, 2004 – Nov 12, 2004	$7.92	$8.12	$7.86	$8.07	3,075,200
Nov 15, 2004 – Nov 19, 2004	$7.92	$8.06	$7.70	$7.71	2,962,800
Nov 22, 2004 – Nov 26, 2004	$7.69	$8.26	$7.56	$8.03	2,902,400
Nov 29, 2004 – Dec 3, 2004	$8.13	$8.14	$7.74	$7.89	18,728,000
Dec 6, 2004 – Dec 10, 2004	$7.85	$8.19	$7.76	$8.19	4,658,400
Dec 13, 2004 – Dec 17, 2004	$8.20	$8.37	$8.11	$8.23	3,800,800
Dec 20, 2004 – Dec 23, 2004	$8.18	$8.35	$8.10	$8.24	2,608,800
Dec 27, 2004 – Jan 1, 2005	$8.31	$8.35	$7.85	$7.85	5,871,200
Jan 3, 2005 – Jan 8, 2005	$8.10	$8.16	$7.51	$7.51	9,632,800
Jan 10, 2005 – Jan 15, 2005	$7.83	$7.99	$7.17	$7.17	12,112,800
Jan 17, 2005 – Jan 22, 2005	$7.44	$7.52	$7.17	$7.26	10,722,400
Jan 24, 2005 – Jan 29, 2005	$7.23	$7.39	$7.02	$7.28	10,068,800
Jan 31, 2005 – Feb 5, 2005	$7.23	$7.37	$7.15	$7.28	12,920,800
Feb 7, 2005 – Feb 12, 2005	$7.26	$7.37	$7.09	$7.09	11,603,200
Feb 14, 2005 – Feb 19, 2005	$7.24	$7.30	$7.06	$7.17	7,838,400
Feb 21, 2005 – Feb 26, 2005	$7.08	$8.05	$6.87	$8.05	14,754,400
Feb 28, 2005 – Mar 5, 2005	$7.11	$8.39	$7.03	$8.39	22,037,200
Mar 7, 2005 – Mar 12, 2005	$8.05	$8.40	$8.02	$8.31	19,282,800
Mar 14, 2005 – Mar 19, 2005	$8.37	$8.68	$8.26	$8.33	13,201,200
Mar 21, 2005 – Mar 26, 2005	$8.35	$8.45	$8.25	$8.37	10,210,400
Mar 28, 2005 – Apr 2, 2005	$8.35	$8.56	$8.28	$8.56	10,378,800
Apr 4, 2005 – Apr 9, 2005	$8.33	$8.77	$8.16	$8.33	10,502,800
Apr 11, 2005 – Apr 16, 2005	$8.58	$8.64	$8.23	$8.33	9,727,600
Apr 18, 2005 – Apr 23, 2005	$8.30	$8.70	$8.25	$8.70	9,966,000
Apr 25, 2005 – Apr 30, 2005	$8.42	$9.15	$8.31	$9.15	11,225,600
May 2, 2005 – May 7, 2005	$8.67	$9.25	$8.67	$9.10	10,602,000
May 9, 2005 – May 14, 2005	$9.11	$9.56	$9.04	$9.56	9,523,600
May 16, 2005 – May 21, 2005	$9.16	$9.80	$9.14	$9.80	11,901,600
May 23, 2005 – May 28, 2005	$9.56	$9.92	$9.24	$9.24	14,524,400
May 30, 2005 – Jun 4, 2005	$9.78	$9.80	$9.24	$9.38	16,214,000
Jun 6, 2005 – Jun 11, 2005	$9.29	$9.44	$9.15	$9.35	17,686,800
Jun 13, 2005 – Jun 18, 2005	$9.36	$9.62	$8.62	$9.30	17,364,400
Jun 20, 2005 – Jun 25, 2005	$9.26	$9.67	$9.23	$9.67	13,442,400
Jun 27, 2005 – Jul 2, 2005	$9.37	$9.96	$9.27	$9.96	8,436,000
Jul 4, 2005 – Jul 9, 2005	$9.68	$10.35	$9.54	$10.35	7,975,600
Jul 11, 2005 – Jul 16, 2005	$10.00	$10.35	$9.98	$10.15	10,537,200
Jul 18, 2005 – Jul 23, 2005	$10.33	$10.51	$9.82	$10.22	10,701,200
Jul 25, 2005 – Jul 30, 2005	$10.23	$10.34	$9.96	$10.02	8,938,400
Aug 1, 2005 – Aug 6, 2005	$10.19	$10.37	$9.95	$10.23	9,063,200
Aug 8, 2005 – Aug 13, 2005	$10.04	$10.82	$9.89	$10.82	16,445,600
Aug 15, 2005 – Aug 20, 2005	$10.21	$11.35	$10.11	$11.30	20,192,800
Aug 22, 2005 – Aug 27, 2005	$10.87	$11.66	$10.79	$11.66	18,696,400
Aug 29, 2005 – Sep 3, 2005	$11.38	$12.03	$11.27	$11.89	15,192,800
Sep 5, 2005 – Sep 10, 2005	$11.65	$11.94	$11.57	$11.90	10,208,800
Sep 12, 2005 – Sep 17, 2005	$11.86	$12.00	$11.65	$11.82	11,757,600
Sep 19, 2005 – Sep 24, 2005	$11.94	$12.24	$11.74	$11.87	13,875,200
Sep 26, 2005 – Oct 1, 2005	$11.88	$11.92	$11.28	$11.41	14,841,600
Oct 3, 2005 – Oct 8, 2005	$11.94	$12.38	$11.38	$11.43	14,134,400
Oct 10, 2005 – Oct 15, 2005	$11.50	$11.66	$11.06	$11.66	11,170,400
Oct 17, 2005 – Oct 22, 2005	$11.41	$11.73	$11.29	$11.29	12,335,200
Oct 24, 2005 – Oct 29, 2005	$11.69	$12.02	$11.20	$11.25	15,434,400
Oct 31, 2005 – Nov 5, 2005	$11.30	$11.47	$11.03	$11.03	11,569,200
Nov 7, 2005 – Nov 12, 2005	$11.28	$11.31	$10.98	$11.31	7,781,200
Nov 14, 2005 – Nov 19, 2005	$11.04	$11.59	$10.81	$11.59	6,234,000
Nov 21, 2005 – Nov 26, 2005	$11.26	$11.77	$11.26	$11.77	5,909,600
Nov 28, 2005 – Dec 3, 2005	$11.65	$11.86	$11.38	$11.82	6,078,400
Dec 5, 2005 – Dec 10, 2005	$11.76	$11.87	$11.56	$11.87	6,092,400
Dec 12, 2005 – Dec 17, 2005	$11.84	$12.11	$11.61	$11.87	10,619,200
Dec 19, 2005 – Dec 24, 2005	$11.87	$12.29	$11.61	$11.68	10,512,400
Dec 26, 2005 – Dec 31, 2005	$11.85	$12.03	$11.62	$11.96	8,988,400
Jan 2, 2006 – Jan 7, 2006	$11.64	$12.47	$11.63	$12.47	12,409,200
Jan 9, 2006 – Jan 14, 2006	$11.93	$12.56	$11.89	$12.14	10,400,000
Jan 16, 2006 – Jan 21, 2006	$12.41	$12.53	$12.14	$12.46	7,386,400
Jan 23, 2006 – Jan 28, 2006	$12.10	$12.56	$11.78	$11.82	15,005,600
Jan 30, 2006 – Feb 4, 2006	$12.41	$12.60	$11.10	$11.89	14,291,600
Feb 6, 2006 – Feb 11, 2006	$11.82	$12.34	$11.71	$12.34	7,198,000
Feb 13, 2006 – Feb 18, 2006	$11.81	$12.41	$11.80	$12.39	6,746,800
Feb 20, 2006 – Feb 25, 2006	$12.30	$12.46	$12.13	$12.40	5,890,000
Feb 27, 2006 – Mar 4, 2006	$12.40	$12.65	$12.21	$12.28	5,783,600
Mar 6, 2006 – Mar 11, 2006	$12.35	$12.44	$12.08	$12.44	5,272,000
Mar 13, 2006 – Mar 18, 2006	$12.30	$12.46	$12.14	$12.36	4,860,000
Mar 20, 2006 – Mar 25, 2006	$12.39	$12.53	$12.06	$12.53	4,092,000
Mar 27, 2006 – Apr 1, 2006	$12.34	$12.59	$11.88	$11.88	5,181,600
Apr 3, 2006 – Apr 8, 2006	$12.59	$12.59	$11.79	$11.79	6,150,400
Apr 10, 2006 – Apr 15, 2006	$11.87	$12.01	$11.61	$12.01	5,601,200
Apr 17, 2006 – Apr 22, 2006	$11.72	$12.21	$11.62	$11.80	6,077,200
Apr 24, 2006 – Apr 29, 2006	$11.96	$12.20	$11.59	$11.59	7,101,200
May 1, 2006 – May 6, 2006	$11.78	$12.03	$11.08	$11.08	12,610,800
May 8, 2006 – May 13, 2006	$11.51	$11.77	$11.01	$11.19	17,153,600
May 15, 2006 – May 20, 2006	$11.08	$11.24	$10.89	$11.21	12,312,000
May 22, 2006 – May 27, 2006	$11.10	$11.29	$10.86	$11.29	8,739,200
May 29, 2006 – Jun 3, 2006	$11.13	$11.60	$10.87	$10.87	8,659,600
Jun 5, 2006 – Jun 10, 2006	$11.25	$11.30	$10.73	$10.76	7,845,200
Jun 12, 2006 – Jun 17, 2006	$10.84	$10.90	$10.43	$10.43	6,968,000
Jun 19, 2006 – Jun 24, 2006	$10.75	$10.77	$10.32	$10.61	6,088,800
Jun 26, 2006 – Jul 1, 2006	$10.44	$10.71	$10.26	$10.50	6,137,200
Jul 3, 2006 – Jul 8, 2006	$10.67	$11.00	$10.12	$10.12	7,325,200
Jul 10, 2006 – Jul 15, 2006	$10.54	$10.58	$10.09	$10.14	7,939,200
Jul 17, 2006 – Jul 22, 2006	$10.10	$10.55	$9.89	$10.41	7,355,600
Jul 24, 2006 – Jul 29, 2006	$10.16	$10.54	$10.16	$10.28	6,074,000
Jul 31, 2006 – Aug 5, 2006	$10.44	$10.54	$9.78	$9.78	12,038,000
Aug 7, 2006 – Aug 12, 2006	$10.24	$10.51	$9.43	$10.51	13,826,400
Aug 14, 2006 – Aug 19, 2006	$10.00	$10.60	$10.00	$10.32	6,784,800
Aug 21, 2006 – Aug 26, 2006	$10.47	$10.59	$10.26	$10.55	6,316,800
Aug 28, 2006 – Sep 2, 2006	$10.29	$10.65	$10.28	$10.33	6,346,800
Sep 4, 2006 – Sep 9, 2006	$10.52	$10.70	$10.16	$10.70	5,681,200
Sep 11, 2006 – Sep 16, 2006	$10.31	$10.73	$10.09	$10.53	7,798,400
Sep 18, 2006 – Sep 23, 2006	$10.65	$10.83	$10.39	$10.59	9,150,800
Sep 25, 2006 – Sep 30, 2006	$10.56	$11.05	$10.50	$11.05	7,934,800
Oct 2, 2006 – Oct 7, 2006	$10.56	$11.38	$10.56	$11.38	6,978,400
Oct 9, 2006 – Oct 14, 2006	$11.01	$11.48	$10.96	$11.38	6,948,400
Oct 16, 2006 – Oct 21, 2006	$11.35	$11.62	$11.28	$11.62	5,924,400
Oct 23, 2006 – Oct 28, 2006	$11.34	$11.76	$11.27	$11.56	4,598,800
Oct 30, 2006 – Nov 4, 2006	$11.59	$11.72	$11.34	$11.68	4,434,800
Nov 6, 2006 – Nov 11, 2006	$11.59	$11.90	$11.44	$11.68	4,774,400
Nov 13, 2006 – Nov 18, 2006	$11.64	$11.76	$11.41	$11.62	3,568,000
Nov 20, 2006 – Nov 25, 2006	$11.68	$11.76	$11.35	$11.35	3,912,400
Nov 27, 2006 – Dec 2, 2006	$11.55	$11.59	$11.02	$11.35	4,788,000
Dec 4, 2006 – Dec 9, 2006	$11.35	$11.43	$11.21	$11.42	5,474,800
Dec 11, 2006 – Dec 16, 2006	$11.36	$11.56	$11.35	$11.46	6,356,400
Dec 18, 2006 – Dec 23, 2006	$11.40	$11.55	$11.28	$11.55	5,755,200
Dec 25, 2006 – Dec 30, 2006	$11.52	$11.70	$11.39	$11.70	5,378,400
Jan 1, 2007 – Jan 6, 2007	$11.56	$12.15	$11.56	$12.15	7,995,600
Jan 8, 2007 – Jan 13, 2007	$11.70	$12.31	$11.66	$12.31	7,804,800
Jan 15, 2007 – Jan 20, 2007	$12.18	$12.52	$12.18	$12.52	8,923,600
Jan 22, 2007 – Jan 27, 2007	$12.29	$12.73	$12.09	$12.09	13,856,400
Jan 29, 2007 – Feb 3, 2007	$12.48	$12.63	$11.88	$11.90	9,983,200
Feb 5, 2007 – Feb 10, 2007	$12.05	$12.09	$11.83	$11.85	5,322,000
Feb 12, 2007 – Feb 17, 2007	$11.90	$12.07	$11.73	$11.73	4,015,600
Feb 19, 2007 – Feb 24, 2007	$11.85	$12.01	$11.62	$11.62	6,038,800
Feb 26, 2007 – Mar 3, 2007	$11.73	$11.87	$11.47	$11.66	7,534,800
Mar 5, 2007 – Mar 10, 2007	$11.58	$11.67	$11.36	$11.52	4,765,600
Mar 12, 2007 – Mar 17, 2007	$11.61	$11.86	$11.44	$11.86	3,813,200
Mar 19, 2007 – Mar 24, 2007	$11.56	$11.92	$11.55	$11.89	3,468,400
Mar 26, 2007 – Mar 31, 2007	$11.89	$12.15	$11.60	$12.15	3,827,200
Apr 2, 2007 – Apr 7, 2007	$11.93	$12.23	$11.85	$12.08	5,228,000
Apr 9, 2007 – Apr 14, 2007	$12.13	$12.43	$11.87	$12.43	5,391,600
Apr 16, 2007 – Apr 21, 2007	$12.09	$12.49	$12.05	$12.34	4,525,600
Apr 23, 2007 – Apr 28, 2007	$12.46	$12.77	$12.27	$12.77	5,506,400
Apr 30, 2007 – May 5, 2007	$12.39	$12.91	$12.23	$12.34	6,024,800
May 7, 2007 – May 12, 2007	$12.73	$12.77	$12.01	$12.43	4,407,200
May 14, 2007 – May 19, 2007	$12.36	$12.47	$12.01	$12.34	3,339,600
May 21, 2007 – May 26, 2007	$12.40	$12.64	$12.20	$12.46	3,968,000
May 28, 2007 – Jun 2, 2007	$12.39	$12.58	$11.78	$11.78	5,222,000
Jun 4, 2007 – Jun 9, 2007	$12.41	$12.50	$11.35	$12.21	4,860,400
Jun 11, 2007 – Jun 16, 2007	$11.73	$12.29	$11.64	$11.64	4,480,400
Jun 18, 2007 – Jun 23, 2007	$12.19	$12.23	$11.53	$11.92	4,910,800
Jun 25, 2007 – Jun 30, 2007	$11.65	$12.11	$11.41	$11.81	3,724,000
Jul 2, 2007 – Jul 7, 2007	$11.98	$12.16	$11.74	$12.16	2,692,000
Jul 9, 2007 – Jul 14, 2007	$11.81	$12.18	$11.68	$12.18	3,058,400
Jul 16, 2007 – Jul 21, 2007	$12.15	$12.39	$11.84	$11.84	4,049,600
Jul 23, 2007 – Jul 28, 2007	$12.23	$12.36	$11.84	$11.99	5,798,800
Jul 30, 2007 – Aug 4, 2007	$11.85	$12.15	$11.56	$12.15	8,679,200
Aug 6, 2007 – Aug 11, 2007	$11.95	$13.11	$11.88	$13.07	8,046,400
Aug 13, 2007 – Aug 18, 2007	$12.30	$13.11	$12.23	$13.02	4,746,800
Aug 20, 2007 – Aug 25, 2007	$13.08	$13.13	$12.72	$13.13	4,706,000
Aug 27, 2007 – Sep 1, 2007	$12.95	$13.48	$12.71	$13.48	6,331,200
Sep 3, 2007 – Sep 8, 2007	$13.08	$13.83	$13.08	$13.24	7,543,200
Sep 10, 2007 – Sep 15, 2007	$13.51	$13.58	$12.98	$13.17	8,100,400
Sep 17, 2007 – Sep 22, 2007	$13.23	$13.30	$12.95	$13.14	6,623,200
Sep 24, 2007 – Sep 29, 2007	$13.18	$13.45	$12.98	$13.45	5,758,400
Oct 1, 2007 – Oct 6, 2007	$13.18	$13.79	$12.96	$13.79	7,005,600
Oct 8, 2007 – Oct 13, 2007	$13.38	$15.00	$13.38	$13.49	5,604,400
Oct 15, 2007 – Oct 20, 2007	$13.82	$14.08	$13.44	$13.89	4,434,800
Oct 22, 2007 – Oct 27, 2007	$13.39	$13.96	$13.15	$13.41	5,828,800
Oct 29, 2007 – Nov 3, 2007	$13.98	$14.02	$12.87	$12.87	7,573,200
Nov 5, 2007 – Nov 10, 2007	$13.37	$13.64	$12.78	$13.64	8,786,800
Nov 12, 2007 – Nov 17, 2007	$12.84	$13.67	$12.82	$13.22	6,673,600
Nov 19, 2007 – Nov 24, 2007	$13.54	$13.64	$13.14	$13.57	5,969,200
Nov 26, 2007 – Dec 1, 2007	$13.24	$14.35	$12.92	$14.35	8,507,600
Dec 3, 2007 – Dec 8, 2007	$13.46	$14.47	$13.36	$14.19	7,278,800
Dec 10, 2007 – Dec 15, 2007	$14.37	$14.73	$14.10	$14.24	5,874,400
Dec 17, 2007 – Dec 22, 2007	$14.11	$14.64	$13.70	$14.03	4,378,800
Dec 24, 2007 – Dec 29, 2007	$14.24	$14.41	$13.92	$14.19	3,631,200
Dec 31, 2007 – Jan 5, 2008	$13.98	$14.29	$13.65	$13.95	6,792,000
Jan 7, 2008 – Jan 12, 2008	$14.22	$14.51	$13.41	$13.41	9,562,800
Jan 14, 2008 – Jan 19, 2008	$14.02	$14.06	$12.44	$12.44	10,415,200
Jan 21, 2008 – Jan 26, 2008	$12.98	$13.72	$12.27	$13.72	12,459,600
Jan 28, 2008 – Feb 2, 2008	$12.41	$14.07	$12.41	$13.87	12,687,200
Feb 4, 2008 – Feb 9, 2008	$13.66	$14.18	$13.49	$14.18	9,858,000
Feb 11, 2008 – Feb 16, 2008	$13.96	$14.68	$13.94	$14.09	6,536,400
Feb 18, 2008 – Feb 23, 2008	$14.30	$14.48	$14.03	$14.25	4,362,000
Feb 25, 2008 – Mar 1, 2008	$14.12	$14.60	$14.07	$14.19	7,228,800
Mar 3, 2008 – Mar 8, 2008	$14.25	$14.88	$13.95	$13.95	9,633,600
Mar 10, 2008 – Mar 15, 2008	$14.21	$14.27	$13.67	$13.75	11,353,200
Mar 17, 2008 – Mar 22, 2008	$13.67	$14.04	$13.18	$13.87	11,938,800
Mar 24, 2008 – Mar 29, 2008	$13.74	$14.57	$13.53	$14.57	8,497,600
Mar 31, 2008 – Apr 5, 2008	$13.92	$14.60	$13.86	$14.27	4,835,200
Apr 7, 2008 – Apr 12, 2008	$14.69	$14.69	$13.66	$13.66	6,036,400
Apr 14, 2008 – Apr 19, 2008	$14.24	$14.36	$13.64	$13.84	6,937,600
Apr 21, 2008 – Apr 26, 2008	$13.56	$15.00	$13.45	$15.00	9,815,600
Apr 28, 2008 – May 3, 2008	$13.79	$15.87	$13.79	$15.32	10,459,200
May 5, 2008 – May 10, 2008	$15.25	$15.56	$14.95	$15.56	7,084,000
May 12, 2008 – May 17, 2008	$15.34	$15.69	$15.12	$15.69	8,304,400
May 19, 2008 – May 24, 2008	$15.54	$16.35	$15.44	$16.35	8,605,600
May 26, 2008 – May 31, 2008	$15.75	$16.55	$15.71	$15.99	8,061,200
Jun 2, 2008 – Jun 7, 2008	$16.28	$16.37	$15.71	$15.85	7,014,800
Jun 9, 2008 – Jun 14, 2008	$16.09	$16.11	$15.57	$16.11	7,639,600
Jun 16, 2008 – Jun 21, 2008	$15.86	$16.69	$15.75	$16.38	8,841,200
Jun 23, 2008 – Jun 28, 2008	$16.15	$16.72	$16.15	$16.22	7,083,600
Jun 30, 2008 – Jul 5, 2008	$16.35	$16.67	$16.09	$16.30	7,032,400
Jul 7, 2008 – Jul 12, 2008	$16.29	$16.95	$15.81	$15.81	8,815,200
Jul 14, 2008 – Jul 19, 2008	$16.31	$16.54	$15.66	$16.54	8,321,200
Jul 21, 2008 – Jul 26, 2008	$15.85	$16.74	$15.69	$16.51	7,363,600
Jul 28, 2008 – Aug 2, 2008	$16.66	$17.06	$16.20	$17.06	12,374,400
Aug 4, 2008 – Aug 9, 2008	$16.45	$17.27	$16.07	$16.76	12,076,000
Aug 11, 2008 – Aug 16, 2008	$17.05	$17.23	$16.44	$16.44	7,056,800
Aug 18, 2008 – Aug 23, 2008	$16.79	$17.08	$16.07	$16.07	6,633,600
Aug 25, 2008 – Aug 30, 2008	$16.45	$16.45	$15.67	$15.67	6,518,400
Sep 1, 2008 – Sep 6, 2008	$16.17	$16.33	$15.27	$15.70	7,492,800
Sep 8, 2008 – Sep 13, 2008	$15.86	$16.24	$15.39	$15.39	9,430,800
Sep 15, 2008 – Sep 20, 2008	$15.27	$16.03	$14.16	$15.35	8,490,800
Sep 22, 2008 – Sep 27, 2008	$15.51	$15.73	$14.58	$14.65	7,249,600
Sep 29, 2008 – Oct 4, 2008	$15.24	$15.65	$13.11	$13.11	11,527,600
Oct 6, 2008 – Oct 11, 2008	$14.46	$14.81	$12.50	$13.82	13,172,400
Oct 13, 2008 – Oct 18, 2008	$13.74	$15.00	$13.13	$13.46	12,180,800
Oct 20, 2008 – Oct 25, 2008	$14.12	$14.99	$12.51	$14.38	11,262,800
Oct 27, 2008 – Nov 1, 2008	$13.26	$14.53	$12.46	$14.48	8,155,600
Nov 3, 2008 – Nov 8, 2008	$14.38	$15.16	$13.79	$13.79	7,670,800
Nov 10, 2008 – Nov 15, 2008	$14.76	$14.90	$12.69	$12.69	10,854,800
Nov 17, 2008 – Nov 22, 2008	$13.68	$14.62	$11.94	$12.97	16,447,200
Nov 24, 2008 – Nov 29, 2008	$12.74	$13.57	$12.41	$13.57	16,382,000
Dec 1, 2008 – Dec 6, 2008	$12.74	$13.80	$12.60	$13.18	11,198,800
Dec 8, 2008 – Dec 13, 2008	$13.70	$14.21	$12.71	$12.71	10,488,400
Dec 15, 2008 – Dec 20, 2008	$13.26	$13.71	$12.71	$13.00	7,455,200
Dec 22, 2008 – Dec 27, 2008	$12.37	$13.48	$12.37	$13.48	5,014,000
Dec 29, 2008 – Jan 3, 2009	$13.12	$13.61	$12.66	$12.70	7,804,400
Jan 5, 2009 – Jan 10, 2009	$13.39	$13.50	$12.61	$13.38	8,549,600
Jan 12, 2009 – Jan 17, 2009	$12.65	$13.72	$12.65	$12.69	7,392,400
Jan 19, 2009 – Jan 24, 2009	$13.35	$13.59	$12.50	$12.54	7,786,800
Jan 26, 2009 – Jan 31, 2009	$12.69	$12.96	$11.47	$11.47	19,965,200
Feb 2, 2009 – Feb 7, 2009	$12.45	$12.55	$10.56	$11.43	22,272,400
Feb 9, 2009 – Feb 14, 2009	$11.29	$11.75	$10.81	$10.81	12,078,400
Feb 16, 2009 – Feb 21, 2009	$11.39	$11.59	$10.26	$10.26	13,141,200
Feb 23, 2009 – Feb 28, 2009	$10.75	$10.86	$9.87	$9.87	18,936,800
Mar 2, 2009 – Mar 7, 2009	$10.12	$10.84	$9.67	$10.84	18,982,400
Mar 9, 2009 – Mar 14, 2009	$9.81	$10.98	$9.53	$10.88	12,031,600
Mar 16, 2009 – Mar 21, 2009	$10.94	$11.45	$10.74	$11.45	8,350,000
Mar 23, 2009 – Mar 28, 2009	$11.03	$11.69	$10.89	$11.30	7,634,000
Mar 30, 2009 – Apr 4, 2009	$11.37	$11.83	$11.15	$11.60	6,303,600
Apr 6, 2009 – Apr 11, 2009	$11.27	$11.61	$11.19	$11.60	6,878,800
Apr 13, 2009 – Apr 18, 2009	$11.56	$11.85	$11.11	$11.11	9,824,000
Apr 20, 2009 – Apr 25, 2009	$11.43	$12.04	$10.74	$12.04	12,325,200
Apr 27, 2009 – May 2, 2009	$11.03	$12.68	$11.02	$12.60	12,586,000
May 4, 2009 – May 9, 2009	$12.10	$12.70	$12.00	$12.59	10,064,000
May 11, 2009 – May 16, 2009	$12.56	$12.79	$12.35	$12.59	8,621,600
May 18, 2009 – May 23, 2009	$12.64	$13.07	$12.38	$12.71	6,402,800
May 25, 2009 – May 30, 2009	$12.48	$13.41	$12.37	$13.41	4,581,600
Jun 1, 2009 – Jun 6, 2009	$13.02	$13.42	$12.75	$13.26	4,642,800
Jun 8, 2009 – Jun 13, 2009	$13.28	$13.60	$13.13	$13.40	4,198,000
Jun 15, 2009 – Jun 20, 2009	$13.20	$13.63	$12.89	$13.51	5,578,400
Jun 22, 2009 – Jun 27, 2009	$13.38	$13.70	$12.97	$12.97	6,828,000
Jun 29, 2009 – Jul 4, 2009	$13.58	$13.63	$12.62	$12.62	5,552,400
Jul 6, 2009 – Jul 11, 2009	$12.96	$13.14	$12.51	$12.78	4,210,400
Jul 13, 2009 – Jul 18, 2009	$12.62	$13.18	$12.43	$13.18	3,935,200
Jul 20, 2009 – Jul 25, 2009	$12.86	$13.46	$12.76	$13.46	5,094,800
Jul 27, 2009 – Aug 1, 2009	$13.12	$13.83	$12.93	$12.93	6,394,400
Aug 3, 2009 – Aug 8, 2009	$13.46	$13.65	$12.67	$12.77	5,820,400
Aug 10, 2009 – Aug 15, 2009	$12.82	$13.28	$12.68	$13.28	4,736,400
Aug 17, 2009 – Aug 22, 2009	$12.68	$13.33	$12.61	$13.09	3,793,200
Aug 24, 2009 – Aug 29, 2009	$13.26	$13.34	$12.94	$13.02	5,626,800
Aug 31, 2009 – Sep 5, 2009	$13.04	$13.33	$12.65	$13.33	5,130,800
Sep 7, 2009 – Sep 12, 2009	$13.04	$13.42	$12.97	$13.18	3,543,200
Sep 14, 2009 – Sep 19, 2009	$13.25	$13.50	$12.90	$12.90	5,245,600
Sep 21, 2009 – Sep 26, 2009	$13.05	$13.31	$12.71	$13.21	5,271,600
Sep 28, 2009 – Oct 3, 2009	$12.91	$13.58	$12.91	$13.58	4,294,400
Oct 5, 2009 – Oct 10, 2009	$13.28	$13.74	$13.16	$13.74	4,606,800
Oct 12, 2009 – Oct 17, 2009	$13.63	$13.87	$13.47	$13.47	5,450,000
Oct 19, 2009 – Oct 24, 2009	$13.80	$13.87	$13.24	$13.24	5,774,400
Oct 26, 2009 – Oct 31, 2009	$13.46	$13.66	$13.22	$13.62	4,708,400
Nov 2, 2009 – Nov 7, 2009	$13.33	$14.29	$13.20	$14.29	4,596,400
Nov 9, 2009 – Nov 14, 2009	$13.74	$14.38	$13.68	$14.28	5,668,000
Nov 16, 2009 – Nov 21, 2009	$14.30	$14.51	$14.17	$14.42	3,813,200
Nov 23, 2009 – Nov 28, 2009	$14.41	$14.63	$14.17	$14.63	4,347,200
Nov 30, 2009 – Dec 5, 2009	$14.53	$14.81	$14.35	$14.54	5,405,200
Dec 7, 2009 – Dec 12, 2009	$14.64	$14.75	$14.31	$14.40	5,368,000
Dec 14, 2009 – Dec 19, 2009	$14.56	$14.78	$14.39	$14.78	4,516,400
Dec 21, 2009 – Dec 26, 2009	$14.65	$14.85	$14.36	$14.58	2,468,000
Dec 28, 2009 – Jan 2, 2010	$14.79	$14.88	$14.45	$14.45	3,033,200
Jan 4, 2010 – Jan 9, 2010	$14.69	$14.83	$14.26	$14.26	3,331,200
Jan 11, 2010 – Jan 16, 2010	$14.52	$14.61	$13.92	$13.92	3,366,000
Jan 18, 2010 – Jan 23, 2010	$14.25	$14.46	$13.84	$13.96	3,392,000
Jan 25, 2010 – Jan 30, 2010	$13.98	$14.24	$13.08	$13.08	6,408,400
Feb 1, 2010 – Feb 6, 2010	$13.94	$14.10	$12.83	$13.14	8,917,200
Feb 8, 2010 – Feb 13, 2010	$13.11	$13.47	$12.82	$13.47	6,169,200
Feb 15, 2010 – Feb 20, 2010	$13.23	$13.65	$13.08	$13.65	5,653,200
Feb 22, 2010 – Feb 27, 2010	$13.46	$14.03	$13.26	$14.03	5,751,600
Mar 1, 2010 – Mar 6, 2010	$13.65	$14.10	$13.61	$13.97	4,482,800
Mar 8, 2010 – Mar 13, 2010	$13.99	$14.19	$13.73	$14.01	3,534,000
Mar 15, 2010 – Mar 20, 2010	$13.98	$14.17	$13.97	$13.97	3,263,600
Mar 22, 2010 – Mar 27, 2010	$13.94	$14.31	$13.60	$13.60	3,736,000
Mar 29, 2010 – Apr 3, 2010	$13.96	$14.01	$13.38	$13.38	4,561,200
Apr 5, 2010 – Apr 10, 2010	$13.58	$13.61	$13.28	$13.61	7,542,800
Apr 12, 2010 – Apr 17, 2010	$13.36	$13.98	$13.15	$13.98	7,332,400
Apr 19, 2010 – Apr 24, 2010	$13.58	$14.15	$13.44	$14.15	4,986,400
Apr 26, 2010 – May 1, 2010	$14.01	$14.45	$13.20	$13.20	7,684,800
May 3, 2010 – May 8, 2010	$14.21	$14.24	$12.91	$13.23	7,578,400
May 10, 2010 – May 15, 2010	$13.50	$13.68	$12.94	$12.94	5,190,400
May 17, 2010 – May 22, 2010	$13.37	$13.53	$12.84	$12.99	5,502,000
May 24, 2010 – May 29, 2010	$12.95	$13.32	$12.45	$12.84	4,252,000
May 31, 2010 – Jun 5, 2010	$12.96	$13.24	$12.74	$12.74	4,804,000
Jun 7, 2010 – Jun 12, 2010	$12.89	$12.97	$12.25	$12.92	4,722,000
Jun 14, 2010 – Jun 19, 2010	$12.79	$13.12	$12.72	$12.72	3,858,000
Jun 21, 2010 – Jun 26, 2010	$13.05	$13.17	$12.13	$12.13	5,281,600
Jun 28, 2010 – Jul 3, 2010	$12.68	$12.94	$11.93	$12.38	4,616,400
Jul 5, 2010 – Jul 10, 2010	$12.23	$12.63	$12.13	$12.13	3,173,600
Jul 12, 2010 – Jul 17, 2010	$12.31	$12.65	$12.12	$12.27	2,620,000
Jul 19, 2010 – Jul 24, 2010	$12.12	$12.53	$12.03	$12.53	3,170,800
Jul 26, 2010 – Jul 31, 2010	$12.33	$13.38	$12.22	$13.38	3,786,400
Aug 2, 2010 – Aug 7, 2010	$12.66	$13.43	$12.54	$12.81	3,644,400
Aug 9, 2010 – Aug 14, 2010	$13.43	$13.61	$12.61	$12.95	3,265,600
Aug 16, 2010 – Aug 21, 2010	$12.84	$13.23	$12.72	$12.83	2,913,600
Aug 23, 2010 – Aug 28, 2010	$13.01	$13.16	$12.47	$12.92	3,527,200
Aug 30, 2010 – Sep 4, 2010	$12.76	$12.96	$12.39	$12.89	3,484,400
Sep 6, 2010 – Sep 11, 2010	$13.11	$13.12	$12.72	$13.12	3,135,600
Sep 13, 2010 – Sep 18, 2010	$12.97	$13.29	$12.90	$13.21	3,148,000
Sep 20, 2010 – Sep 25, 2010	$13.12	$13.33	$12.95	$13.31	3,305,200
Sep 27, 2010 – Oct 2, 2010	$13.20	$13.45	$13.05	$13.33	2,828,400
Oct 4, 2010 – Oct 9, 2010	$13.31	$13.61	$13.22	$13.39	2,199,200
Oct 11, 2010 – Oct 16, 2010	$13.30	$13.85	$13.16	$13.85	2,875,600
Oct 18, 2010 – Oct 23, 2010	$13.36	$13.86	$13.12	$13.12	4,028,400
Oct 25, 2010 – Oct 30, 2010	$13.93	$13.94	$12.94	$12.97	4,822,000
Nov 1, 2010 – Nov 6, 2010	$13.19	$13.34	$12.93	$13.10	4,009,600
Nov 8, 2010 – Nov 13, 2010	$12.95	$13.22	$12.93	$13.02	2,826,800
Nov 15, 2010 – Nov 20, 2010	$13.16	$13.24	$12.87	$13.12	2,362,000
Nov 22, 2010 – Nov 27, 2010	$12.96	$13.53	$12.68	$13.53	3,646,400
Nov 29, 2010 – Dec 4, 2010	$13.04	$13.75	$12.85	$13.75	4,417,200
Dec 6, 2010 – Dec 11, 2010	$13.52	$14.29	$13.20	$14.29	4,376,400
Dec 13, 2010 – Dec 18, 2010	$13.73	$14.53	$13.62	$14.53	3,807,200
Dec 20, 2010 – Dec 25, 2010	$14.37	$14.63	$14.21	$14.21	2,595,200
Dec 27, 2010 – Jan 1, 2011	$14.51	$14.74	$14.19	$14.32	3,062,800
Jan 3, 2011 – Jan 8, 2011	$14.32	$14.66	$14.18	$14.44	4,121,600
Jan 10, 2011 – Jan 15, 2011	$14.29	$14.57	$14.13	$14.55	4,882,400
Jan 17, 2011 – Jan 22, 2011	$14.34	$14.84	$14.34	$14.84	4,768,800
Jan 24, 2011 – Jan 29, 2011	$14.56	$15.15	$14.44	$14.87	4,749,200
Jan 31, 2011 – Feb 5, 2011	$14.91	$15.19	$14.53	$14.79	4,401,600
Feb 7, 2011 – Feb 12, 2011	$14.90	$15.52	$14.60	$15.52	3,709,200
Feb 14, 2011 – Feb 19, 2011	$14.87	$15.69	$14.75	$15.55	3,594,400
Feb 21, 2011 – Feb 26, 2011	$15.66	$15.88	$15.13	$15.88	3,621,200
Feb 28, 2011 – Mar 5, 2011	$15.72	$15.90	$15.30	$15.66	3,480,000
Mar 7, 2011 – Mar 12, 2011	$15.97	$16.07	$15.35	$15.35	3,402,400
Mar 14, 2011 – Mar 19, 2011	$15.60	$15.66	$15.08	$15.53	3,969,600
Mar 21, 2011 – Mar 26, 2011	$15.55	$15.78	$15.24	$15.78	4,419,200
Mar 28, 2011 – Apr 2, 2011	$15.60	$16.02	$15.39	$16.02	3,683,600
Apr 4, 2011 – Apr 9, 2011	$15.85	$16.29	$15.81	$16.16	2,624,000
Apr 11, 2011 – Apr 16, 2011	$16.04	$16.38	$15.85	$16.38	2,277,200
Apr 18, 2011 – Apr 23, 2011	$16.08	$16.88	$15.68	$16.88	3,266,000
Apr 25, 2011 – Apr 30, 2011	$16.41	$16.98	$16.26	$16.98	4,021,600
May 2, 2011 – May 7, 2011	$16.94	$17.45	$16.78	$17.32	3,720,400
May 9, 2011 – May 14, 2011	$16.92	$17.67	$16.89	$17.67	4,512,800
May 16, 2011 – May 21, 2011	$17.35	$17.82	$17.34	$17.75	4,749,600
May 23, 2011 – May 28, 2011	$17.58	$17.85	$17.25	$17.25	7,983,200
May 30, 2011 – Jun 4, 2011	$17.87	$17.95	$16.94	$16.94	7,654,400
Jun 6, 2011 – Jun 11, 2011	$17.32	$17.44	$16.86	$16.86	3,616,800
Jun 13, 2011 – Jun 18, 2011	$16.89	$17.39	$16.78	$17.39	4,067,600
Jun 20, 2011 – Jun 25, 2011	$16.80	$18.32	$16.80	$18.32	4,236,000
Jun 27, 2011 – Jul 2, 2011	$17.41	$18.35	$17.33	$18.35	3,944,400
Jul 4, 2011 – Jul 9, 2011	$18.30	$18.84	$17.91	$17.91	4,176,400
Jul 11, 2011 – Jul 16, 2011	$18.13	$18.30	$17.59	$17.59	3,938,800
Jul 18, 2011 – Jul 23, 2011	$17.81	$17.91	$16.52	$16.52	4,261,600
Jul 25, 2011 – Jul 30, 2011	$17.44	$17.56	$15.70	$15.70	6,838,000
Aug 1, 2011 – Aug 6, 2011	$16.70	$17.47	$15.39	$15.80	7,446,000
Aug 8, 2011 – Aug 13, 2011	$15.36	$15.97	$14.94	$15.04	5,121,200
Aug 15, 2011 – Aug 20, 2011	$15.93	$16.21	$14.71	$15.48	3,742,000
Aug 22, 2011 – Aug 27, 2011	$15.36	$15.96	$14.93	$15.47	4,828,000
Aug 29, 2011 – Sep 3, 2011	$15.64	$16.13	$15.27	$15.27	4,690,000
Sep 5, 2011 – Sep 10, 2011	$15.04	$15.90	$15.03	$15.84	3,859,200
Sep 12, 2011 – Sep 17, 2011	$15.06	$16.24	$14.90	$15.02	3,620,800
Sep 19, 2011 – Sep 24, 2011	$15.64	$15.91	$14.51	$14.88	2,995,600
Sep 26, 2011 – Oct 1, 2011	$15.15	$15.70	$14.65	$15.03	3,662,400
Oct 3, 2011 – Oct 8, 2011	$14.83	$15.46	$14.00	$15.46	3,903,600
Oct 10, 2011 – Oct 15, 2011	$15.25	$15.88	$15.01	$15.88	3,277,600
Oct 17, 2011 – Oct 22, 2011	$15.35	$15.92	$14.84	$15.44	3,798,000
Oct 24, 2011 – Oct 29, 2011	$15.88	$16.09	$14.74	$15.17	4,529,200
Oct 31, 2011 – Nov 5, 2011	$15.32	$15.36	$14.38	$14.94	3,647,200
Nov 7, 2011 – Nov 12, 2011	$15.20	$15.47	$14.33	$14.33	2,780,800
Nov 14, 2011 – Nov 19, 2011	$14.86	$14.91	$13.70	$13.70	3,618,400
Nov 21, 2011 – Nov 26, 2011	$14.17	$14.55	$13.63	$14.55	4,692,000
Nov 28, 2011 – Dec 3, 2011	$14.07	$14.93	$14.07	$14.53	3,793,200
Dec 5, 2011 – Dec 10, 2011	$14.72	$14.83	$14.13	$14.83	4,882,800
Dec 12, 2011 – Dec 17, 2011	$14.40	$14.99	$14.00	$14.99	5,546,400
Dec 19, 2011 – Dec 24, 2011	$14.84	$15.11	$14.55	$15.00	3,221,200
Dec 26, 2011 – Dec 31, 2011	$14.92	$15.23	$14.76	$14.95	2,692,400
Jan 2, 2012 – Jan 7, 2012	$15.14	$15.28	$14.82	$14.93	3,370,800
Jan 9, 2012 – Jan 14, 2012	$15.02	$15.47	$14.81	$15.47	3,363,600
Jan 16, 2012 – Jan 21, 2012	$15.02	$15.60	$14.90	$15.37	3,023,600
Jan 23, 2012 – Jan 28, 2012	$15.45	$15.81	$14.56	$14.56	5,490,000
Jan 30, 2012 – Feb 4, 2012	$15.24	$15.44	$14.33	$14.87	6,588,000
Feb 6, 2012 – Feb 11, 2012	$14.50	$15.71	$14.46	$15.71	6,142,800
Feb 13, 2012 – Feb 18, 2012	$15.06	$15.75	$14.82	$15.75	5,872,800
Feb 20, 2012 – Feb 25, 2012	$15.72	$15.81	$15.33	$15.60	4,723,600
Feb 27, 2012 – Mar 3, 2012	$15.66	$15.93	$15.56	$15.57	4,412,400
Mar 5, 2012 – Mar 10, 2012	$15.60	$15.69	$15.19	$15.47	5,241,200
Mar 12, 2012 – Mar 17, 2012	$15.57	$15.66	$15.05	$15.05	5,488,400
Mar 19, 2012 – Mar 24, 2012	$15.44	$15.55	$14.93	$15.46	3,970,400
Mar 26, 2012 – Mar 31, 2012	$15.16	$15.62	$15.16	$15.20	3,394,000
Apr 2, 2012 – Apr 7, 2012	$15.43	$15.59	$14.57	$14.57	3,503,600
Apr 9, 2012 – Apr 14, 2012	$15.02	$15.08	$14.57	$14.59	4,072,000
Apr 16, 2012 – Apr 21, 2012	$14.63	$14.98	$14.49	$14.98	4,010,400
Apr 23, 2012 – Apr 28, 2012	$14.47	$15.03	$14.30	$15.03	3,836,400
Apr 30, 2012 – May 5, 2012	$14.94	$15.26	$13.91	$15.26	4,046,400
May 7, 2012 – May 12, 2012	$15.00	$15.50	$14.65	$14.65	3,323,200
May 14, 2012 – May 19, 2012	$15.23	$15.38	$14.59	$15.30	2,766,000
May 21, 2012 – May 26, 2012	$14.66	$15.45	$14.54	$14.72	2,564,400
May 28, 2012 – Jun 2, 2012	$15.44	$15.64	$14.69	$14.69	2,784,000
Jun 4, 2012 – Jun 9, 2012	$14.71	$15.05	$14.52	$15.05	3,105,600
Jun 11, 2012 – Jun 16, 2012	$14.82	$15.96	$14.39	$15.96	3,853,600
Jun 18, 2012 – Jun 23, 2012	$14.98	$16.43	$14.94	$16.43	4,183,200
Jun 25, 2012 – Jun 30, 2012	$15.82	$16.56	$15.62	$16.37	3,163,200
Jul 2, 2012 – Jul 7, 2012	$16.47	$16.84	$16.27	$16.47	2,855,600
Jul 9, 2012 – Jul 14, 2012	$16.37	$16.65	$16.06	$16.19	3,133,600
Jul 16, 2012 – Jul 21, 2012	$16.39	$16.65	$16.15	$16.40	3,834,800
Jul 23, 2012 – Jul 28, 2012	$16.04	$16.63	$15.24	$15.24	7,060,400
Jul 30, 2012 – Aug 4, 2012	$16.38	$16.38	$14.93	$15.19	7,588,000
Aug 6, 2012 – Aug 11, 2012	$15.21	$15.35	$14.89	$14.89	4,674,400
Aug 13, 2012 – Aug 18, 2012	$15.21	$15.30	$14.74	$15.03	3,328,000
Aug 20, 2012 – Aug 25, 2012	$14.85	$15.25	$14.80	$15.25	3,156,000
Aug 27, 2012 – Sep 1, 2012	$15.10	$15.95	$14.74	$15.95	3,589,200
Sep 3, 2012 – Sep 8, 2012	$15.22	$16.12	$15.16	$16.12	2,909,600
Sep 10, 2012 – Sep 15, 2012	$15.92	$16.16	$15.64	$16.05	4,113,200
Sep 17, 2012 – Sep 22, 2012	$16.05	$16.31	$15.83	$16.00	4,729,600
Sep 24, 2012 – Sep 29, 2012	$15.99	$16.33	$15.89	$16.30	3,572,800
Oct 1, 2012 – Oct 6, 2012	$16.07	$16.49	$15.34	$15.34	3,593,600
Oct 8, 2012 – Oct 13, 2012	$16.23	$16.37	$15.30	$15.45	3,381,600
Oct 15, 2012 – Oct 20, 2012	$15.35	$15.73	$15.01	$15.01	3,540,400
Oct 22, 2012 – Oct 27, 2012	$15.37	$15.53	$14.54	$15.16	3,538,400
Oct 29, 2012 – Nov 3, 2012	$14.99	$15.87	$14.81	$15.87	4,686,000
Nov 5, 2012 – Nov 10, 2012	$15.11	$15.92	$15.11	$15.38	5,199,600
Nov 12, 2012 – Nov 17, 2012	$15.87	$16.13	$15.04	$16.13	4,029,200
Nov 19, 2012 – Nov 24, 2012	$15.45	$16.13	$15.40	$15.84	4,340,800
Nov 26, 2012 – Dec 1, 2012	$16.10	$16.27	$15.16	$15.47	4,340,800
Dec 3, 2012 – Dec 8, 2012	$15.86	$15.95	$15.22	$15.22	4,250,400
Dec 10, 2012 – Dec 15, 2012	$15.44	$15.64	$15.19	$15.31	6,700,800
Dec 17, 2012 – Dec 22, 2012	$15.23	$15.82	$15.16	$15.27	6,421,200
Dec 24, 2012 – Dec 29, 2012	$15.34	$15.69	$15.05	$15.46	4,590,800
Dec 31, 2012 – Jan 5, 2013	$15.26	$15.63	$15.15	$15.52	8,060,800
Jan 7, 2013 – Jan 12, 2013	$15.34	$15.72	$15.25	$15.63	7,957,200
Jan 14, 2013 – Jan 19, 2013	$15.54	$15.89	$15.47	$15.89	4,963,200
Jan 21, 2013 – Jan 26, 2013	$15.30	$15.98	$15.13	$15.98	5,546,400
Jan 28, 2013 – Feb 2, 2013	$15.88	$16.12	$15.55	$15.55	5,416,800
Feb 4, 2013 – Feb 9, 2013	$15.92	$16.13	$15.21	$15.22	5,078,400
Feb 11, 2013 – Feb 16, 2013	$15.58	$15.63	$15.17	$15.33	4,006,400
Feb 18, 2013 – Feb 23, 2013	$15.33	$15.39	$14.99	$15.30	3,374,000
Feb 25, 2013 – Mar 2, 2013	$15.41	$15.54	$15.05	$15.22	4,427,200
Mar 4, 2013 – Mar 9, 2013	$15.24	$15.53	$15.11	$15.11	6,129,200
Mar 11, 2013 – Mar 16, 2013	$15.24	$15.24	$15.00	$15.17	8,570,400
Mar 18, 2013 – Mar 23, 2013	$15.01	$15.22	$14.73	$15.22	7,411,600
Mar 25, 2013 – Mar 30, 2013	$15.21	$15.33	$14.81	$14.81	5,144,000
Apr 1, 2013 – Apr 6, 2013	$15.20	$15.33	$14.64	$14.64	4,795,600
Apr 8, 2013 – Apr 13, 2013	$14.85	$14.85	$14.56	$14.56	6,270,000
Apr 15, 2013 – Apr 20, 2013	$14.59	$14.62	$14.22	$14.33	5,995,600
Apr 22, 2013 – Apr 27, 2013	$14.54	$14.73	$14.20	$14.57	4,767,600
Apr 29, 2013 – May 4, 2013	$14.40	$15.01	$14.03	$15.01	5,260,400
May 6, 2013 – May 11, 2013	$14.52	$15.27	$14.49	$15.27	4,780,000
May 13, 2013 – May 18, 2013	$15.09	$15.44	$15.02	$15.02	5,002,400
May 20, 2013 – May 25, 2013	$15.29	$15.45	$14.91	$14.99	4,487,200
May 27, 2013 – Jun 1, 2013	$15.13	$15.19	$14.82	$14.95	4,646,800
Jun 3, 2013 – Jun 8, 2013	$15.07	$15.11	$14.53	$15.01	4,668,000
Jun 10, 2013 – Jun 15, 2013	$14.96	$15.60	$14.74	$15.60	5,759,200
Jun 17, 2013 – Jun 22, 2013	$15.06	$15.66	$14.96	$15.57	7,491,200
Jun 24, 2013 – Jun 29, 2013	$15.50	$15.92	$15.42	$15.92	6,070,400
Jul 1, 2013 – Jul 6, 2013	$15.68	$16.62	$15.62	$16.62	4,833,600
Jul 8, 2013 – Jul 13, 2013	$15.94	$16.67	$15.86	$16.60	4,323,200
Jul 15, 2013 – Jul 20, 2013	$16.60	$16.80	$16.45	$16.80	3,397,200
Jul 22, 2013 – Jul 27, 2013	$16.58	$17.13	$16.50	$17.13	3,814,000
Jul 29, 2013 – Aug 3, 2013	$16.78	$17.85	$16.54	$17.85	4,654,000
Aug 5, 2013 – Aug 10, 2013	$17.07	$17.92	$16.59	$16.91	5,250,800
Aug 12, 2013 – Aug 17, 2013	$17.84	$17.86	$16.73	$17.32	4,653,600
Aug 19, 2013 – Aug 24, 2013	$16.91	$17.78	$16.80	$17.54	4,241,600
Aug 26, 2013 – Aug 31, 2013	$17.33	$17.76	$17.02	$17.25	4,431,200
Sep 2, 2013 – Sep 7, 2013	$17.68	$17.71	$17.07	$17.54	4,048,400
Sep 9, 2013 – Sep 14, 2013	$17.32	$18.39	$17.16	$18.39	6,830,000
Sep 16, 2013 – Sep 21, 2013	$17.67	$18.97	$17.21	$18.14	8,359,200
Sep 23, 2013 – Sep 28, 2013	$18.39	$18.46	$17.80	$18.26	11,064,800
Sep 30, 2013 – Oct 5, 2013	$18.02	$18.57	$17.78	$18.30	11,458,400
Oct 7, 2013 – Oct 12, 2013	$18.12	$19.62	$17.45	$19.62	12,217,600
Oct 14, 2013 – Oct 19, 2013	$18.19	$19.99	$18.16	$19.99	11,737,600
Oct 21, 2013 – Oct 26, 2013	$19.58	$20.21	$19.45	$20.06	8,398,000
Oct 28, 2013 – Nov 2, 2013	$19.99	$20.36	$19.67	$19.73	7,555,200
Nov 4, 2013 – Nov 9, 2013	$20.08	$20.09	$19.21	$20.01	5,386,800
Nov 11, 2013 – Nov 16, 2013	$19.75	$20.16	$19.44	$19.75	5,134,000
Nov 18, 2013 – Nov 23, 2013	$19.97	$20.27	$19.43	$19.43	4,734,800
Nov 25, 2013 – Nov 30, 2013	$19.76	$19.85	$19.38	$19.82	5,108,800
Dec 2, 2013 – Dec 7, 2013	$19.43	$19.85	$19.09	$19.70	6,324,000
Dec 9, 2013 – Dec 14, 2013	$19.85	$21.01	$19.34	$21.01	9,512,000
Dec 16, 2013 – Dec 21, 2013	$19.75	$21.39	$19.75	$21.39	7,908,400
Dec 23, 2013 – Dec 28, 2013	$21.07	$21.50	$20.89	$21.50	5,120,400
Dec 30, 2013 – Jan 4, 2014	$21.33	$21.70	$21.00	$21.70	9,106,800
Jan 6, 2014 – Jan 11, 2014	$21.54	$22.02	$21.28	$21.66	10,625,200
Jan 13, 2014 – Jan 18, 2014	$21.59	$21.99	$20.54	$20.54	8,563,600
Jan 20, 2014 – Jan 25, 2014	$21.83	$21.84	$20.50	$20.64	8,708,000
Jan 27, 2014 – Feb 1, 2014	$20.25	$21.44	$19.48	$19.48	15,824,800
Feb 3, 2014 – Feb 8, 2014	$20.68	$20.80	$18.74	$20.28	15,390,800
Feb 10, 2014 – Feb 15, 2014	$20.14	$20.48	$19.72	$20.26	7,996,400
Feb 17, 2014 – Feb 22, 2014	$20.43	$21.11	$20.09	$20.24	9,384,400
Feb 24, 2014 – Mar 1, 2014	$20.33	$20.57	$19.89	$20.29	10,024,800
Mar 3, 2014 – Mar 8, 2014	$20.11	$20.62	$19.80	$19.80	7,048,000
Mar 10, 2014 – Mar 15, 2014	$20.27	$20.71	$19.53	$19.68	6,118,000
Mar 17, 2014 – Mar 22, 2014	$19.94	$20.60	$19.28	$19.28	7,994,000
Mar 24, 2014 – Mar 29, 2014	$19.69	$20.16	$19.26	$19.45	11,848,800
Mar 31, 2014 – Apr 5, 2014	$19.49	$20.07	$19.18	$19.18	12,502,800
Apr 7, 2014 – Apr 12, 2014	$19.33	$19.92	$19.13	$19.56	8,140,400
Apr 14, 2014 – Apr 19, 2014	$19.35	$19.64	$18.83	$19.11	6,408,800
Apr 21, 2014 – Apr 26, 2014	$19.57	$20.21	$19.11	$20.21	9,448,800
Apr 28, 2014 – May 3, 2014	$19.35	$21.10	$19.10	$20.74	11,950,800
May 5, 2014 – May 10, 2014	$20.04	$21.14	$19.96	$20.13	8,662,000
May 12, 2014 – May 17, 2014	$20.95	$21.28	$19.91	$20.20	5,094,000
May 19, 2014 – May 24, 2014	$20.08	$20.41	$19.89	$20.07	5,536,400
May 26, 2014 – May 31, 2014	$20.32	$20.80	$19.79	$19.79	5,952,000
Jun 2, 2014 – Jun 7, 2014	$20.18	$20.45	$19.66	$20.45	6,037,200
Jun 9, 2014 – Jun 14, 2014	$19.80	$21.04	$19.67	$21.04	6,995,200
Jun 16, 2014 – Jun 21, 2014	$20.46	$21.07	$20.26	$21.07	6,663,200
Jun 23, 2014 – Jun 28, 2014	$20.98	$21.33	$20.61	$21.33	5,374,800
Jun 30, 2014 – Jul 5, 2014	$21.07	$21.64	$20.85	$20.85	4,878,000
Jul 7, 2014 – Jul 12, 2014	$21.30	$21.41	$20.41	$20.85	5,561,600
Jul 14, 2014 – Jul 19, 2014	$21.02	$21.18	$20.36	$21.18	5,698,000
Jul 21, 2014 – Jul 26, 2014	$20.75	$21.29	$20.48	$21.29	5,814,800
Jul 28, 2014 – Aug 2, 2014	$21.18	$21.81	$21.08	$21.53	5,717,600
Aug 4, 2014 – Aug 9, 2014	$21.33	$22.00	$20.90	$22.00	5,566,800
Aug 11, 2014 – Aug 16, 2014	$21.55	$22.18	$21.31	$21.87	5,866,000
Aug 18, 2014 – Aug 23, 2014	$22.15	$22.29	$21.72	$21.91	5,038,400
Aug 25, 2014 – Aug 30, 2014	$22.11	$22.22	$21.46	$21.83	4,344,400
Sep 1, 2014 – Sep 6, 2014	$22.02	$22.29	$21.30	$21.30	4,889,600
Sep 8, 2014 – Sep 13, 2014	$21.86	$22.16	$21.21	$21.52	9,349,600
Sep 15, 2014 – Sep 20, 2014	$21.34	$21.78	$21.00	$21.47	9,862,400
Sep 22, 2014 – Sep 27, 2014	$21.51	$21.71	$21.17	$21.61	9,107,200
Sep 29, 2014 – Oct 4, 2014	$21.25	$21.93	$20.49	$20.49	9,275,600
Oct 6, 2014 – Oct 11, 2014	$21.67	$21.77	$20.47	$20.84	9,930,400
Oct 13, 2014 – Oct 18, 2014	$20.53	$21.50	$19.73	$21.50	9,586,400
Oct 20, 2014 – Oct 25, 2014	$20.84	$21.69	$20.46	$20.89	7,551,200
Oct 27, 2014 – Nov 1, 2014	$21.49	$22.00	$20.25	$20.81	8,471,600
Nov 3, 2014 – Nov 8, 2014	$20.98	$21.46	$20.58	$20.87	7,156,400
Nov 10, 2014 – Nov 15, 2014	$20.97	$21.31	$20.71	$20.78	5,733,600
Nov 17, 2014 – Nov 22, 2014	$20.81	$21.09	$20.40	$21.09	4,830,800
Nov 24, 2014 – Nov 29, 2014	$20.88	$21.49	$20.68	$20.68	5,937,600
Dec 1, 2014 – Dec 6, 2014	$21.10	$21.42	$20.55	$21.42	8,976,400
Dec 8, 2014 – Dec 13, 2014	$20.65	$21.71	$20.42	$21.60	10,092,800
Dec 15, 2014 – Dec 20, 2014	$21.44	$21.84	$20.59	$21.84	7,191,200
Dec 22, 2014 – Dec 27, 2014	$21.52	$22.08	$21.05	$21.05	4,046,400
Dec 29, 2014 – Jan 3, 2015	$21.81	$22.01	$20.81	$21.13	8,036,800
Jan 5, 2015 – Jan 10, 2015	$20.95	$21.42	$20.54	$21.42	9,692,400
Jan 12, 2015 – Jan 17, 2015	$21.19	$21.68	$20.89	$21.50	5,792,400
Jan 19, 2015 – Jan 24, 2015	$21.46	$21.69	$21.08	$21.41	5,514,400
Jan 26, 2015 – Jan 31, 2015	$21.45	$21.87	$20.73	$20.73	8,111,200
Feb 2, 2015 – Feb 7, 2015	$21.54	$21.78	$20.08	$21.78	8,607,200
Feb 9, 2015 – Feb 14, 2015	$20.74	$22.26	$20.54	$22.26	6,727,600
Feb 16, 2015 – Feb 21, 2015	$21.76	$22.53	$21.69	$22.53	5,848,000
Feb 23, 2015 – Feb 28, 2015	$22.34	$22.91	$22.18	$22.52	7,968,000
Mar 2, 2015 – Mar 7, 2015	$22.34	$22.83	$22.25	$22.31	8,411,600
Mar 9, 2015 – Mar 14, 2015	$22.56	$23.37	$21.80	$23.37	7,207,600
Mar 16, 2015 – Mar 21, 2015	$22.45	$23.47	$22.24	$22.88	8,058,400
Mar 23, 2015 – Mar 28, 2015	$23.37	$23.43	$22.32	$22.76	7,639,600
Mar 30, 2015 – Apr 4, 2015	$23.06	$23.43	$22.62	$23.10	8,590,800
Apr 6, 2015 – Apr 11, 2015	$22.74	$23.62	$22.68	$23.34	9,590,400
Apr 13, 2015 – Apr 18, 2015	$23.10	$23.57	$22.86	$23.30	8,611,200
Apr 20, 2015 – Apr 25, 2015	$23.43	$23.80	$22.35	$22.35	7,872,400
Apr 27, 2015 – May 2, 2015	$23.43	$23.52	$22.07	$22.77	7,253,600
May 4, 2015 – May 9, 2015	$22.38	$23.34	$22.03	$23.34	6,406,400
May 11, 2015 – May 16, 2015	$22.78	$23.78	$22.51	$23.78	4,882,000
May 18, 2015 – May 23, 2015	$23.34	$23.96	$23.26	$23.47	4,028,000
May 25, 2015 – May 30, 2015	$23.70	$24.00	$22.89	$22.89	6,147,200
Jun 1, 2015 – Jun 6, 2015	$23.46	$23.60	$22.83	$23.02	6,893,200
Jun 8, 2015 – Jun 13, 2015	$22.94	$23.28	$22.70	$23.28	5,332,400
Jun 15, 2015 – Jun 20, 2015	$22.89	$23.37	$22.50	$23.24	5,293,200
Jun 22, 2015 – Jun 27, 2015	$23.40	$23.50	$22.38	$22.38	5,885,200
Jun 29, 2015 – Jul 4, 2015	$23.16	$23.27	$22.17	$22.89	8,866,000
Jul 6, 2015 – Jul 11, 2015	$22.28	$24.07	$22.15	$24.07	10,054,400
Jul 13, 2015 – Jul 18, 2015	$23.06	$24.86	$22.95	$24.86	9,773,200
Jul 20, 2015 – Jul 25, 2015	$24.15	$25.35	$23.94	$25.35	10,884,000
Jul 27, 2015 – Aug 1, 2015	$24.77	$25.85	$24.62	$25.15	10,714,000
Aug 3, 2015 – Aug 8, 2015	$25.43	$26.55	$24.49	$24.49	9,384,800
Aug 10, 2015 – Aug 15, 2015	$25.32	$25.59	$23.60	$23.60	8,211,200
Aug 17, 2015 – Aug 22, 2015	$24.51	$24.84	$22.32	$22.32	10,476,400
Aug 24, 2015 – Aug 29, 2015	$22.74	$23.56	$21.44	$21.44	10,588,000
Aug 31, 2015 – Sep 5, 2015	$22.28	$22.46	$21.19	$22.19	7,296,400
Sep 7, 2015 – Sep 12, 2015	$21.74	$22.30	$21.45	$22.09	6,409,600
Sep 14, 2015 – Sep 19, 2015	$22.23	$22.63	$21.12	$21.12	6,390,800
Sep 21, 2015 – Sep 26, 2015	$22.21	$22.49	$20.70	$21.75	8,770,400
Sep 28, 2015 – Oct 3, 2015	$21.10	$21.95	$20.34	$21.95	12,300,800
Oct 5, 2015 – Oct 10, 2015	$21.89	$22.22	$21.43	$22.08	12,632,400
Oct 12, 2015 – Oct 17, 2015	$22.01	$22.25	$21.17	$22.20	9,365,600
Oct 19, 2015 – Oct 24, 2015	$21.97	$22.51	$20.50	$20.50	11,171,600
Oct 26, 2015 – Oct 31, 2015	$22.18	$22.42	$19.50	$20.83	12,828,000
Nov 2, 2015 – Nov 7, 2015	$20.53	$21.26	$20.23	$20.23	8,778,800
Nov 9, 2015 – Nov 14, 2015	$20.73	$21.21	$20.14	$21.00	7,115,200
Nov 16, 2015 – Nov 21, 2015	$20.21	$21.61	$20.21	$21.61	6,464,400
Nov 23, 2015 – Nov 28, 2015	$21.01	$21.64	$20.77	$21.50	6,758,800
Nov 30, 2015 – Dec 5, 2015	$21.63	$21.71	$20.58	$20.58	6,586,400
Dec 7, 2015 – Dec 12, 2015	$21.44	$21.69	$20.54	$20.56	7,399,200
Dec 14, 2015 – Dec 19, 2015	$20.55	$21.28	$20.38	$21.28	6,746,000
Dec 21, 2015 – Dec 26, 2015	$20.64	$21.35	$20.27	$21.00	5,108,000
Dec 28, 2015 – Jan 2, 2016	$21.24	$21.91	$20.01	$20.01	10,201,200
Jan 4, 2016 – Jan 9, 2016	$20.78	$20.78	$19.44	$19.44	12,567,200
Jan 11, 2016 – Jan 16, 2016	$20.09	$20.09	$18.95	$20.03	9,225,600
Jan 18, 2016 – Jan 23, 2016	$19.43	$20.08	$18.65	$19.29	8,424,400
Jan 25, 2016 – Jan 30, 2016	$19.79	$20.42	$18.77	$20.42	15,345,600
Feb 1, 2016 – Feb 6, 2016	$19.14	$21.18	$18.90	$19.73	15,458,800
Feb 8, 2016 – Feb 13, 2016	$20.19	$21.12	$19.20	$20.71	7,779,600
Feb 15, 2016 – Feb 20, 2016	$20.03	$20.82	$19.67	$20.36	6,448,800
Feb 22, 2016 – Feb 27, 2016	$20.92	$21.68	$19.83	$21.68	7,745,200
Feb 29, 2016 – Mar 5, 2016	$20.32	$22.27	$19.99	$22.07	8,588,400
Mar 7, 2016 – Mar 12, 2016	$21.53	$22.19	$21.25	$22.19	8,753,200
Mar 14, 2016 – Mar 19, 2016	$22.05	$22.68	$21.35	$21.98	7,226,800
Mar 21, 2016 – Mar 26, 2016	$22.12	$22.43	$21.63	$22.37	7,337,600
Mar 28, 2016 – Apr 2, 2016	$22.01	$22.56	$21.61	$21.80	10,144,800
Apr 4, 2016 – Apr 9, 2016	$22.32	$22.44	$21.56	$21.76	11,209,600
Apr 11, 2016 – Apr 16, 2016	$21.94	$22.21	$21.43	$22.21	10,168,000
Apr 18, 2016 – Apr 23, 2016	$21.74	$22.26	$21.47	$21.82	7,901,600
Apr 25, 2016 – Apr 30, 2016	$22.13	$23.63	$21.42	$23.63	9,522,400
May 2, 2016 – May 7, 2016	$21.81	$24.32	$21.43	$23.86	9,582,800
May 9, 2016 – May 14, 2016	$23.57	$24.53	$23.36	$24.53	7,120,800
May 16, 2016 – May 21, 2016	$24.02	$25.75	$23.56	$25.75	7,292,800
May 23, 2016 – May 28, 2016	$24.59	$25.99	$24.33	$25.99	7,172,400
May 30, 2016 – Jun 4, 2016	$25.84	$26.57	$25.61	$26.57	6,556,400
Jun 6, 2016 – Jun 11, 2016	$25.95	$26.93	$25.42	$25.88	6,888,000
Jun 13, 2016 – Jun 18, 2016	$26.43	$26.73	$25.77	$26.19	9,570,000
Jun 20, 2016 – Jun 25, 2016	$26.24	$26.51	$25.67	$26.37	11,188,800
Jun 27, 2016 – Jul 2, 2016	$25.99	$27.06	$25.26	$27.06	9,339,600
Jul 4, 2016 – Jul 9, 2016	$26.32	$27.59	$26.06	$26.06	7,990,400
Jul 11, 2016 – Jul 16, 2016	$27.17	$27.24	$25.96	$26.02	6,720,400
Jul 18, 2016 – Jul 23, 2016	$26.14	$26.41	$25.91	$26.41	6,165,600
Jul 25, 2016 – Jul 30, 2016	$26.08	$26.57	$25.67	$26.46	6,625,600
Aug 1, 2016 – Aug 6, 2016	$26.52	$26.84	$26.05	$26.05	4,992,400
Aug 8, 2016 – Aug 13, 2016	$26.41	$26.41	$24.49	$25.17	5,497,200
Aug 15, 2016 – Aug 20, 2016	$26.11	$26.84	$24.83	$24.83	6,451,200
Aug 22, 2016 – Aug 27, 2016	$25.11	$25.30	$24.51	$25.19	6,146,800
Aug 29, 2016 – Sep 3, 2016	$24.99	$25.34	$24.54	$25.01	6,637,200
Sep 5, 2016 – Sep 10, 2016	$25.19	$26.17	$24.51	$25.33	7,205,600
Sep 12, 2016 – Sep 17, 2016	$24.87	$25.94	$24.69	$25.53	7,744,400
Sep 19, 2016 – Sep 24, 2016	$25.46	$25.92	$25.08	$25.80	7,066,400
Sep 26, 2016 – Oct 1, 2016	$25.37	$26.15	$25.36	$26.15	8,386,800
Oct 3, 2016 – Oct 8, 2016	$25.77	$26.37	$24.91	$24.91	8,305,200
Oct 10, 2016 – Oct 15, 2016	$26.29	$26.44	$24.52	$24.73	5,205,200
Oct 17, 2016 – Oct 22, 2016	$25.01	$25.09	$23.81	$23.81	3,944,400
Oct 24, 2016 – Oct 29, 2016	$24.71	$25.00	$23.43	$23.43	6,678,800
Oct 31, 2016 – Nov 5, 2016	$23.81	$25.09	$23.31	$25.09	8,888,400
Nov 7, 2016 – Nov 12, 2016	$23.62	$25.46	$23.53	$24.77	6,390,000
Nov 14, 2016 – Nov 19, 2016	$25.31	$25.43	$24.54	$25.33	3,802,000
Nov 21, 2016 – Nov 26, 2016	$24.89	$25.52	$24.38	$24.92	4,738,400
Nov 28, 2016 – Dec 3, 2016	$25.37	$25.66	$24.67	$25.41	6,341,200
Dec 5, 2016 – Dec 10, 2016	$25.09	$25.85	$24.78	$24.78	7,234,000
Dec 12, 2016 – Dec 17, 2016	$25.37	$25.41	$24.40	$24.40	5,837,600
Dec 19, 2016 – Dec 24, 2016	$24.68	$25.06	$24.04	$24.31	3,361,200
Dec 26, 2016 – Dec 31, 2016	$24.32	$24.76	$24.20	$24.52	4,645,200
Jan 2, 2017 – Jan 7, 2017	$24.41	$25.07	$23.97	$23.97	6,594,400
Jan 9, 2017 – Jan 14, 2017	$24.43	$24.80	$23.17	$23.17	7,577,600
Jan 16, 2017 – Jan 21, 2017	$23.95	$23.95	$23.08	$23.61	7,398,400
Jan 23, 2017 – Jan 28, 2017	$23.19	$24.30	$22.91	$24.30	7,561,600
Jan 30, 2017 – Feb 4, 2017	$23.53	$24.41	$23.34	$24.41	11,546,400
Feb 6, 2017 – Feb 11, 2017	$24.16	$24.88	$22.62	$24.88	11,378,400
Feb 13, 2017 – Feb 18, 2017	$24.49	$25.28	$24.35	$25.28	7,122,000
Feb 20, 2017 – Feb 25, 2017	$25.00	$25.44	$24.62	$25.44	6,101,200
Feb 27, 2017 – Mar 4, 2017	$25.26	$25.75	$25.13	$25.63	5,490,800
Mar 6, 2017 – Mar 11, 2017	$25.40	$25.69	$24.85	$24.85	7,315,200
Mar 13, 2017 – Mar 18, 2017	$25.60	$25.66	$24.62	$24.62	8,292,000
Mar 20, 2017 – Mar 25, 2017	$24.83	$24.85	$24.10	$24.10	8,168,000
Mar 27, 2017 – Apr 1, 2017	$23.43	$24.21	$23.37	$23.88	8,182,000
Apr 3, 2017 – Apr 8, 2017	$24.16	$24.16	$23.29	$23.68	5,922,000
Apr 10, 2017 – Apr 15, 2017	$23.85	$24.13	$23.32	$24.13	4,508,400
Apr 17, 2017 – Apr 22, 2017	$23.76	$25.39	$23.71	$25.39	4,973,600
Apr 24, 2017 – Apr 29, 2017	$24.42	$26.28	$23.71	$26.28	8,808,000
May 1, 2017 – May 6, 2017	$25.49	$26.58	$25.33	$26.18	8,894,000
May 8, 2017 – May 13, 2017	$26.23	$26.53	$25.96	$26.07	5,835,600
May 15, 2017 – May 20, 2017	$26.31	$26.78	$25.58	$26.49	5,129,600
May 22, 2017 – May 27, 2017	$26.18	$27.47	$25.86	$27.47	4,874,400
May 29, 2017 – Jun 3, 2017	$26.44	$27.55	$26.27	$26.70	4,713,200
Jun 5, 2017 – Jun 10, 2017	$27.47	$27.48	$26.51	$26.55	5,812,800
Jun 12, 2017 – Jun 17, 2017	$26.71	$27.94	$25.95	$27.94	7,914,400
Jun 19, 2017 – Jun 24, 2017	$26.66	$28.01	$26.15	$27.94	7,762,000
Jun 26, 2017 – Jul 1, 2017	$28.00	$28.53	$27.67	$27.99	6,027,200
Jul 3, 2017 – Jul 8, 2017	$28.09	$28.43	$27.41	$27.41	4,818,400
Jul 10, 2017 – Jul 15, 2017	$27.97	$28.06	$27.16	$28.06	5,087,600
Jul 17, 2017 – Jul 22, 2017	$27.53	$28.25	$27.26	$27.71	5,473,600
Jul 24, 2017 – Jul 29, 2017	$28.11	$28.25	$27.38	$27.43	6,179,200
Jul 31, 2017 – Aug 5, 2017	$27.76	$27.95	$27.17	$27.95	8,366,800
Aug 7, 2017 – Aug 12, 2017	$27.35	$29.00	$26.71	$28.04	7,360,400
Aug 14, 2017 – Aug 19, 2017	$28.20	$28.61	$27.61	$28.61	4,267,200
Aug 21, 2017 – Aug 26, 2017	$28.19	$29.23	$28.00	$29.23	4,189,200
Aug 28, 2017 – Sep 2, 2017	$28.74	$29.57	$28.16	$28.59	5,115,200
Sep 4, 2017 – Sep 9, 2017	$29.17	$29.30	$28.53	$28.99	5,769,600
Sep 11, 2017 – Sep 16, 2017	$28.72	$29.55	$28.61	$28.95	5,763,200
Sep 18, 2017 – Sep 23, 2017	$29.01	$29.19	$28.69	$28.83	5,747,600
Sep 25, 2017 – Sep 30, 2017	$28.94	$29.23	$28.38	$29.23	5,202,000
Oct 2, 2017 – Oct 7, 2017	$28.87	$29.43	$28.76	$29.01	4,487,200
Oct 9, 2017 – Oct 14, 2017	$29.26	$29.79	$28.84	$29.63	4,732,000
Oct 16, 2017 – Oct 21, 2017	$29.10	$30.03	$29.06	$30.03	5,316,400
Oct 23, 2017 – Oct 28, 2017	$29.67	$30.83	$29.31	$30.83	7,211,600
Oct 30, 2017 – Nov 4, 2017	$29.98	$31.61	$29.06	$29.63	7,063,200
Nov 6, 2017 – Nov 11, 2017	$30.87	$30.98	$29.35	$30.89	5,748,400
Nov 13, 2017 – Nov 18, 2017	$29.63	$31.49	$28.99	$31.49	5,739,600
Nov 20, 2017 – Nov 25, 2017	$30.92	$31.84	$30.40	$31.84	5,623,600
Nov 27, 2017 – Dec 2, 2017	$31.49	$32.61	$30.78	$30.78	6,626,400
Dec 4, 2017 – Dec 9, 2017	$32.04	$32.04	$30.41	$30.96	8,051,600
Dec 11, 2017 – Dec 16, 2017	$30.82	$31.03	$30.08	$30.68	6,696,800
Dec 18, 2017 – Dec 23, 2017	$31.13	$31.24	$30.59	$30.97	3,912,800
Dec 25, 2017 – Dec 30, 2017	$30.64	$32.60	$30.41	$32.60	4,331,600
Jan 1, 2018 – Jan 6, 2018	$31.01	$33.47	$30.98	$33.47	6,247,200
Jan 8, 2018 – Jan 13, 2018	$32.52	$33.64	$31.92	$33.64	6,436,000
Jan 15, 2018 – Jan 20, 2018	$33.50	$34.02	$33.32	$34.02	6,611,200
Jan 22, 2018 – Jan 27, 2018	$33.64	$34.22	$33.04	$33.04	6,809,200
Jan 29, 2018 – Feb 3, 2018	$33.99	$34.34	$31.94	$31.94	7,912,000
Feb 5, 2018 – Feb 10, 2018	$32.93	$33.76	$30.62	$33.76	8,929,200
Feb 12, 2018 – Feb 17, 2018	$32.12	$34.24	$31.86	$34.02	7,110,400
Feb 19, 2018 – Feb 24, 2018	$33.64	$34.06	$32.92	$33.64	6,229,200
Feb 26, 2018 – Mar 3, 2018	$34.10	$35.07	$33.27	$35.07	7,852,400
Mar 5, 2018 – Mar 10, 2018	$33.50	$35.51	$33.44	$35.51	7,773,600
Mar 12, 2018 – Mar 17, 2018	$35.06	$35.67	$34.69	$34.69	6,357,600
Mar 19, 2018 – Mar 24, 2018	$35.37	$36.19	$34.66	$36.19	5,720,400
Mar 26, 2018 – Mar 31, 2018	$35.10	$36.40	$34.61	$34.82	6,598,800
Apr 2, 2018 – Apr 7, 2018	$36.06	$36.39	$34.18	$35.69	6,556,000
Apr 9, 2018 – Apr 14, 2018	$34.95	$36.61	$34.65	$36.61	5,672,800
Apr 16, 2018 – Apr 21, 2018	$35.89	$37.03	$35.57	$36.46	5,982,000
Apr 23, 2018 – Apr 28, 2018	$36.73	$37.03	$35.43	$35.43	8,131,200
Apr 30, 2018 – May 5, 2018	$36.49	$36.53	$34.38	$36.29	8,220,400
May 7, 2018 – May 12, 2018	$35.42	$36.73	$35.30	$36.73	6,780,400
May 14, 2018 – May 19, 2018	$36.34	$36.95	$35.74	$35.74	6,308,800
May 21, 2018 – May 26, 2018	$36.89	$36.98	$35.60	$36.25	5,884,800
May 28, 2018 – Jun 2, 2018	$35.50	$38.36	$34.78	$38.36	6,801,200
Jun 4, 2018 – Jun 9, 2018	$36.33	$39.76	$36.16	$39.76	7,196,400
Jun 11, 2018 – Jun 16, 2018	$38.30	$40.01	$38.20	$38.77	6,792,000
Jun 18, 2018 – Jun 23, 2018	$39.67	$40.06	$35.53	$35.53	9,617,600
Jun 25, 2018 – Jun 30, 2018	$38.69	$39.20	$34.87	$36.12	9,860,800
Jul 2, 2018 – Jul 7, 2018	$35.44	$36.77	$35.11	$36.77	6,292,800
Jul 9, 2018 – Jul 14, 2018	$36.28	$37.56	$36.28	$37.56	6,284,000
Jul 16, 2018 – Jul 21, 2018	$36.68	$39.00	$36.32	$39.00	6,795,200
Jul 23, 2018 – Jul 28, 2018	$37.45	$40.12	$37.35	$39.94	6,746,000
Jul 30, 2018 – Aug 4, 2018	$39.06	$42.91	$37.67	$42.91	9,422,400
Aug 6, 2018 – Aug 11, 2018	$39.97	$44.16	$39.95	$43.34	10,431,200
Aug 13, 2018 – Aug 18, 2018	$42.77	$45.28	$42.13	$45.28	7,798,400
Aug 20, 2018 – Aug 25, 2018	$43.44	$46.23	$43.27	$46.23	7,695,600
Aug 27, 2018 – Sep 1, 2018	$45.32	$46.74	$44.62	$46.03	7,099,600
Sep 3, 2018 – Sep 8, 2018	$46.08	$48.07	$45.31	$48.07	7,283,600
Sep 10, 2018 – Sep 15, 2018	$46.51	$48.11	$46.11	$47.13	8,479,600
Sep 17, 2018 – Sep 22, 2018	$48.11	$49.10	$47.03	$49.10	10,386,800
Sep 24, 2018 – Sep 29, 2018	$47.10	$49.56	$46.23	$46.23	11,354,800
Oct 1, 2018 – Oct 6, 2018	$49.18	$49.49	$44.51	$44.51	10,129,600
Oct 8, 2018 – Oct 13, 2018	$46.19	$46.28	$42.70	$42.70	11,321,600
Oct 15, 2018 – Oct 20, 2018	$44.31	$45.05	$42.62	$43.34	11,929,600
Oct 22, 2018 – Oct 27, 2018	$42.74	$44.87	$40.95	$40.95	13,456,400
Oct 29, 2018 – Nov 3, 2018	$43.93	$44.48	$38.79	$41.09	12,773,600
Nov 5, 2018 – Nov 10, 2018	$40.99	$43.32	$38.61	$38.61	11,076,400
Nov 12, 2018 – Nov 17, 2018	$41.14	$41.77	$38.43	$38.43	9,872,400
Nov 19, 2018 – Nov 24, 2018	$38.66	$38.90	$36.72	$38.90	7,050,800
Nov 26, 2018 – Dec 1, 2018	$38.74	$39.76	$37.34	$37.65	6,662,000
Dec 3, 2018 – Dec 8, 2018	$39.44	$40.19	$36.43	$36.43	7,333,600
Dec 10, 2018 – Dec 15, 2018	$37.59	$39.38	$33.21	$33.21	8,958,400
Dec 17, 2018 – Dec 22, 2018	$36.45	$36.63	$33.00	$34.16	7,920,000
Dec 24, 2018 – Dec 29, 2018	$32.99	$34.82	$31.99	$34.82	7,692,400
Dec 31, 2018 – Jan 5, 2019	$34.38	$38.02	$32.43	$38.02	11,078,000
Jan 7, 2019 – Jan 12, 2019	$34.89	$39.32	$34.85	$39.32	11,518,800
Jan 14, 2019 – Jan 19, 2019	$37.95	$39.69	$37.54	$39.59	7,984,800
Jan 21, 2019 – Jan 26, 2019	$39.32	$42.34	$38.34	$42.34	7,909,200
Jan 28, 2019 – Feb 2, 2019	$39.32	$44.28	$38.83	$44.28	10,763,200
Feb 4, 2019 – Feb 9, 2019	$42.12	$46.62	$41.80	$46.18	10,263,600
Feb 11, 2019 – Feb 16, 2019	$44.28	$47.06	$43.96	$47.06	6,730,400
Feb 18, 2019 – Feb 23, 2019	$46.14	$47.51	$45.90	$47.51	5,081,200
Feb 25, 2019 – Mar 2, 2019	$47.31	$47.76	$45.74	$45.74	5,620,800
Mar 4, 2019 – Mar 9, 2019	$47.58	$48.03	$45.53	$47.23	5,828,800
Mar 11, 2019 – Mar 16, 2019	$45.76	$47.50	$45.76	$46.43	5,853,200
Mar 18, 2019 – Mar 23, 2019	$47.15	$48.62	$46.37	$47.93	5,628,000
Mar 25, 2019 – Mar 30, 2019	$46.21	$48.08	$45.94	$47.90	7,338,400
Apr 1, 2019 – Apr 6, 2019	$48.38	$49.09	$47.45	$48.64	6,491,200
Apr 8, 2019 – Apr 13, 2019	$47.85	$49.41	$45.66	$45.66	5,902,000
Apr 15, 2019 – Apr 20, 2019	$48.76	$48.97	$44.52	$47.06	7,584,400
Apr 22, 2019 – Apr 27, 2019	$45.65	$49.62	$43.54	$49.62	7,438,400
Apr 29, 2019 – May 4, 2019	$47.21	$49.70	$46.81	$48.69	6,367,600
May 6, 2019 – May 11, 2019	$48.71	$50.17	$47.47	$47.74	5,250,400
May 13, 2019 – May 18, 2019	$47.86	$48.83	$46.79	$47.82	4,506,400
May 20, 2019 – May 25, 2019	$47.36	$49.25	$46.91	$47.88	4,173,600
May 27, 2019 – Jun 1, 2019	$47.83	$50.76	$46.42	$50.76	4,723,200
Jun 3, 2019 – Jun 8, 2019	$47.48	$51.00	$47.48	$50.37	4,569,600
Jun 10, 2019 – Jun 15, 2019	$50.83	$52.34	$50.07	$50.85	6,007,600
Jun 17, 2019 – Jun 22, 2019	$50.68	$52.09	$49.81	$50.41	7,271,600
Jun 24, 2019 – Jun 29, 2019	$50.77	$51.94	$48.33	$51.94	5,674,800
Jul 1, 2019 – Jul 6, 2019	$51.11	$52.50	$50.19	$50.61	4,528,400
Jul 8, 2019 – Jul 13, 2019	$51.64	$51.79	$49.85	$50.65	4,742,800
Jul 15, 2019 – Jul 20, 2019	$50.80	$52.25	$50.42	$51.89	5,473,600
Jul 22, 2019 – Jul 27, 2019	$50.81	$51.95	$49.41	$49.81	5,775,600
Jul 29, 2019 – Aug 3, 2019	$51.82	$52.23	$46.44	$46.44	7,775,600
Aug 5, 2019 – Aug 10, 2019	$48.88	$49.14	$44.28	$47.77	8,286,400
Aug 12, 2019 – Aug 17, 2019	$46.38	$48.33	$45.44	$45.44	6,384,400
Aug 19, 2019 – Aug 24, 2019	$47.84	$48.20	$45.28	$46.39	5,890,400
Aug 26, 2019 – Aug 31, 2019	$45.83	$46.85	$45.37	$45.57	5,390,000
Sep 2, 2019 – Sep 7, 2019	$46.13	$48.67	$44.77	$48.67	7,167,200
Sep 9, 2019 – Sep 14, 2019	$45.70	$48.82	$43.18	$48.54	8,643,200
Sep 16, 2019 – Sep 21, 2019	$48.37	$48.84	$47.23	$47.79	7,620,400
Sep 23, 2019 – Sep 28, 2019	$48.66	$49.53	$47.32	$48.78	7,651,600
Sep 30, 2019 – Oct 5, 2019	$47.91	$48.87	$45.35	$48.67	6,527,600
Oct 7, 2019 – Oct 12, 2019	$48.50	$49.68	$46.85	$48.50	4,874,800
Oct 14, 2019 – Oct 19, 2019	$48.59	$49.50	$48.05	$49.24	4,278,800
Oct 21, 2019 – Oct 26, 2019	$48.83	$50.95	$48.11	$50.95	4,629,200
Oct 28, 2019 – Nov 2, 2019	$49.40	$52.07	$49.01	$49.21	4,895,200
Nov 4, 2019 – Nov 9, 2019	$51.34	$51.53	$48.95	$51.53	4,216,000
Nov 11, 2019 – Nov 16, 2019	$49.14	$52.27	$48.88	$52.27	5,347,200
Nov 18, 2019 – Nov 23, 2019	$51.41	$53.12	$51.17	$52.94	4,724,800
Nov 25, 2019 – Nov 30, 2019	$52.61	$54.06	$52.61	$53.20	3,723,200
Dec 2, 2019 – Dec 7, 2019	$53.15	$53.79	$51.67	$51.67	4,979,600
Dec 9, 2019 – Dec 14, 2019	$53.12	$53.91	$51.43	$53.87	6,247,200
Dec 16, 2019 – Dec 21, 2019	$51.77	$53.95	$51.67	$52.96	4,610,800
Dec 23, 2019 – Dec 28, 2019	$53.91	$54.16	$52.56	$52.56	2,731,200
Dec 30, 2019 – Jan 4, 2020	$52.90	$53.51	$52.15	$52.43	4,605,200
Jan 6, 2020 – Jan 11, 2020	$51.94	$53.51	$51.91	$53.51	5,576,000
Jan 13, 2020 – Jan 18, 2020	$52.41	$53.87	$52.14	$52.14	4,581,200
Jan 20, 2020 – Jan 25, 2020	$53.50	$54.16	$50.93	$50.93	5,011,200
Jan 27, 2020 – Feb 1, 2020	$51.57	$53.49	$48.77	$48.77	7,923,200
Feb 3, 2020 – Feb 8, 2020	$51.17	$51.85	$47.70	$50.58	8,643,200
Feb 10, 2020 – Feb 15, 2020	$48.84	$50.83	$48.42	$50.05	6,277,600
Feb 17, 2020 – Feb 22, 2020	$50.73	$52.18	$45.89	$45.89	7,206,400
Feb 24, 2020 – Feb 29, 2020	$48.61	$49.31	$45.15	$47.18	9,563,600
Mar 2, 2020 – Mar 7, 2020	$46.21	$48.61	$43.64	$43.64	13,313,200
Mar 9, 2020 – Mar 14, 2020	$44.76	$46.93	$39.63	$40.63	14,594,400
Mar 16, 2020 – Mar 21, 2020	$40.46	$44.80	$38.29	$44.80	11,346,000
Mar 23, 2020 – Mar 28, 2020	$40.73	$46.00	$37.70	$45.28	9,267,200
Mar 30, 2020 – Apr 4, 2020	$45.22	$47.33	$43.77	$46.81	6,970,800
Apr 6, 2020 – Apr 11, 2020	$46.61	$51.95	$46.01	$51.95	7,972,800
Apr 13, 2020 – Apr 18, 2020	$46.49	$52.93	$46.00	$49.04	10,210,800
Apr 20, 2020 – Apr 25, 2020	$51.75	$55.28	$48.61	$55.28	12,412,000
Apr 27, 2020 – May 2, 2020	$49.68	$65.72	$49.40	$65.72	15,227,600
May 4, 2020 – May 9, 2020	$55.39	$66.01	$54.77	$65.02	15,810,000
May 11, 2020 – May 16, 2020	$65.44	$68.72	$61.92	$64.80	13,530,000
May 18, 2020 – May 23, 2020	$65.68	$66.44	$63.18	$64.41	11,119,600
May 25, 2020 – May 30, 2020	$65.37	$65.37	$59.70	$62.41	10,209,200
Jun 1, 2020 – Jun 6, 2020	$64.18	$64.53	$59.77	$59.77	10,931,200
Jun 8, 2020 – Jun 13, 2020	$61.38	$63.95	$58.64	$62.68	10,285,200
Jun 15, 2020 – Jun 20, 2020	$59.39	$63.35	$59.15	$62.38	8,687,200
Jun 22, 2020 – Jun 27, 2020	$62.47	$65.47	$60.80	$65.47	7,266,400
Jun 29, 2020 – Jul 4, 2020	$62.31	$66.38	$60.20	$66.26	5,800,800
Jul 6, 2020 – Jul 11, 2020	$66.43	$68.05	$64.88	$68.05	6,891,200
Jul 13, 2020 – Jul 18, 2020	$66.95	$68.37	$62.59	$65.69	6,311,200
Jul 20, 2020 – Jul 25, 2020	$68.62	$69.73	$65.08	$66.93	5,189,600
Jul 27, 2020 – Aug 1, 2020	$66.17	$68.97	$64.64	$64.64	7,121,600
Aug 3, 2020 – Aug 8, 2020	$67.73	$69.20	$63.23	$63.49	6,859,200
Aug 10, 2020 – Aug 15, 2020	$64.46	$65.15	$62.57	$62.71	4,570,400
Aug 17, 2020 – Aug 22, 2020	$63.75	$65.44	$61.62	$61.62	5,316,000
Aug 24, 2020 – Aug 29, 2020	$63.18	$63.18	$59.96	$59.96	6,861,200
Aug 31, 2020 – Sep 5, 2020	$61.62	$63.87	$59.18	$59.36	6,198,000
Sep 7, 2020 – Sep 12, 2020	$59.13	$62.02	$58.86	$59.40	6,197,200
Sep 14, 2020 – Sep 19, 2020	$59.99	$61.20	$58.52	$58.87	8,242,000
Sep 21, 2020 – Sep 26, 2020	$58.62	$60.45	$55.69	$60.13	8,020,800
Sep 28, 2020 – Oct 3, 2020	$59.42	$64.56	$58.94	$64.56	6,842,800
Oct 5, 2020 – Oct 10, 2020	$60.36	$64.70	$60.36	$64.70	5,861,200
Oct 12, 2020 – Oct 17, 2020	$65.15	$66.40	$64.33	$65.38	5,302,000
Oct 19, 2020 – Oct 24, 2020	$64.93	$66.00	$61.47	$61.47	5,774,400
Oct 26, 2020 – Oct 31, 2020	$64.79	$73.66	$60.94	$73.66	7,774,400
Nov 2, 2020 – Nov 7, 2020	$62.15	$74.55	$61.87	$73.75	8,038,400
Nov 9, 2020 – Nov 14, 2020	$75.50	$77.17	$71.18	$74.33	6,761,600
Nov 16, 2020 – Nov 21, 2020	$73.76	$75.21	$71.87	$72.56	5,592,800
Nov 23, 2020 – Nov 28, 2020	$74.49	$75.39	$72.16	$74.74	5,128,400
Nov 30, 2020 – Dec 5, 2020	$73.11	$75.33	$72.32	$74.35	5,067,600
Dec 7, 2020 – Dec 12, 2020	$75.01	$78.07	$72.63	$78.07	8,276,800
Dec 14, 2020 – Dec 19, 2020	$74.43	$78.41	$73.55	$78.41	8,148,800
Dec 21, 2020 – Dec 26, 2020	$77.39	$79.08	$75.25	$77.42	3,189,200
Dec 28, 2020 – Jan 2, 2021	$79.07	$80.33	$75.91	$80.33	4,812,400
Jan 4, 2021 – Jan 9, 2021	$77.20	$84.77	$75.73	$84.77	6,772,000
Jan 11, 2021 – Jan 16, 2021	$79.78	$86.93	$79.29	$86.93	6,011,600
Jan 18, 2021 – Jan 23, 2021	$85.51	$88.12	$79.21	$79.21	6,464,000
Jan 25, 2021 – Jan 30, 2021	$87.50	$92.80	$75.83	$92.80	9,091,200
Feb 1, 2021 – Feb 6, 2021	$80.49	$97.47	$80.01	$97.24	9,188,400
Feb 8, 2021 – Feb 13, 2021	$93.86	$98.95	$93.17	$95.05	7,358,000
Feb 15, 2021 – Feb 20, 2021	$98.07	$101.25	$88.25	$88.25	7,166,800
Feb 22, 2021 – Feb 27, 2021	$94.67	$94.91	$86.91	$86.91	7,322,400
Mar 1, 2021 – Mar 6, 2021	$90.02	$93.97	$82.66	$93.97	8,838,000
Mar 8, 2021 – Mar 13, 2021	$87.49	$94.91	$84.15	$91.56	9,488,800
Mar 15, 2021 – Mar 20, 2021	$94.12	$98.77	$90.38	$94.73	7,396,800
Mar 22, 2021 – Mar 27, 2021	$91.96	$95.18	$87.15	$94.79	7,294,800
Mar 29, 2021 – Apr 3, 2021	$93.76	$99.72	$87.70	$99.72	7,815,200
Apr 5, 2021 – Apr 10, 2021	$95.79	$102.12	$95.13	$102.12	8,386,000
Apr 12, 2021 – Apr 17, 2021	$99.32	$105.52	$97.37	$105.52	8,274,000
Apr 19, 2021 – Apr 24, 2021	$101.32	$106.06	$99.87	$104.30	6,346,800
Apr 26, 2021 – May 1, 2021	$106.02	$108.53	$103.22	$103.22	6,908,800
May 3, 2021 – May 8, 2021	$105.37	$105.63	$97.35	$97.93	9,584,400
May 10, 2021 – May 15, 2021	$102.75	$103.65	$94.45	$99.96	10,921,600
May 17, 2021 – May 22, 2021	$97.87	$102.02	$94.29	$101.05	20,222,800
May 24, 2021 – May 29, 2021	$100.50	$104.55	$99.48	$103.61	19,064,800
May 31, 2021 – Jun 5, 2021	$102.13	$108.40	$97.76	$108.40	7,888,400
Jun 7, 2021 – Jun 12, 2021	$102.80	$108.53	$101.36	$105.46	10,127,200
Jun 14, 2021 – Jun 19, 2021	$108.40	$110.82	$104.11	$106.60	9,946,400
Jun 21, 2021 – Jun 26, 2021	$105.56	$109.88	$104.98	$109.78	7,256,400
Jun 28, 2021 – Jul 3, 2021	$106.98	$113.64	$106.60	$113.64	6,955,600
Jul 5, 2021 – Jul 10, 2021	$110.18	$114.14	$108.83	$112.00	6,786,400
Jul 12, 2021 – Jul 17, 2021	$113.93	$115.84	$107.24	$115.84	6,243,600
Jul 19, 2021 – Jul 24, 2021	$110.85	$117.76	$110.16	$117.76	4,292,000
Jul 26, 2021 – Jul 31, 2021	$115.61	$119.22	$113.83	$117.65	5,897,600
Aug 2, 2021 – Aug 7, 2021	$118.68	$123.15	$114.02	$114.02	7,292,800
Aug 9, 2021 – Aug 14, 2021	$117.43	$119.47	$111.50	$117.16	5,440,400
Aug 16, 2021 – Aug 21, 2021	$113.46	$120.96	$113.46	$120.96	42,132,800
Aug 23, 2021 – Aug 28, 2021	$117.53	$125.38	$116.84	$125.38	44,791,600
Aug 30, 2021 – Sep 4, 2021	$122.49	$127.42	$120.91	$126.28	8,025,200
Sep 6, 2021 – Sep 11, 2021	$125.93	$130.57	$123.47	$130.57	10,889,600
Sep 13, 2021 – Sep 18, 2021	$127.25	$131.95	$121.09	$131.68	13,306,800
Sep 20, 2021 – Sep 25, 2021	$128.35	$132.89	$120.67	$120.67	10,082,400
Sep 27, 2021 – Oct 2, 2021	$130.84	$130.84	$115.28	$117.20	7,636,800
Oct 4, 2021 – Oct 9, 2021	$119.74	$121.69	$115.90	$121.69	5,878,800
Oct 11, 2021 – Oct 16, 2021	$117.23	$123.46	$114.90	$123.46	5,440,000
Oct 18, 2021 – Oct 23, 2021	$121.65	$127.96	$120.40	$127.96	5,383,200
Oct 25, 2021 – Oct 30, 2021	$123.30	$128.46	$121.52	$121.52	6,936,400
Nov 1, 2021 – Nov 6, 2021	$128.29	$129.95	$119.31	$123.28	7,329,200
Nov 8, 2021 – Nov 13, 2021	$121.52	$125.86	$120.76	$122.62	7,222,400
Nov 15, 2021 – Nov 20, 2021	$123.46	$125.00	$115.77	$115.77	7,197,200
Nov 22, 2021 – Nov 27, 2021	$122.78	$122.78	$111.53	$111.53	8,530,800
Nov 29, 2021 – Dec 4, 2021	$115.60	$120.12	$109.97	$113.95	8,478,000
Dec 6, 2021 – Dec 11, 2021	$111.63	$118.88	$110.17	$115.06	7,297,600
Dec 13, 2021 – Dec 18, 2021	$113.40	$120.95	$110.78	$120.95	6,136,000
Dec 20, 2021 – Dec 25, 2021	$114.31	$126.50	$112.46	$126.50	4,316,800
Dec 27, 2021 – Jan 1, 2022	$121.28	$127.87	$101.54	$101.54	8,693,600
Jan 3, 2022 – Jan 8, 2022	$126.32	$126.91	$95.39	$95.39	12,110,400
Jan 10, 2022 – Jan 15, 2022	$99.53	$107.09	$89.76	$89.76	10,048,800
Jan 17, 2022 – Jan 22, 2022	$93.61	$95.59	$89.63	$89.76	11,696,400
Jan 24, 2022 – Jan 29, 2022	$89.22	$100.27	$85.06	$100.27	15,474,800
Jan 31, 2022 – Feb 5, 2022	$90.12	$103.30	$89.82	$102.35	14,254,000
Feb 7, 2022 – Feb 12, 2022	$100.34	$106.43	$98.13	$98.13	12,265,600
Feb 14, 2022 – Feb 19, 2022	$102.51	$104.45	$95.43	$103.43	10,213,600
Feb 21, 2022 – Feb 26, 2022	$98.19	$103.84	$94.48	$102.18	9,084,800
Feb 28, 2022 – Mar 5, 2022	$102.27	$104.53	$98.08	$98.08	8,776,000
Mar 7, 2022 – Mar 12, 2022	$101.87	$109.04	$94.72	$109.04	7,873,200
Mar 14, 2022 – Mar 19, 2022	$98.79	$109.38	$95.55	$106.55	7,044,800
Mar 21, 2022 – Mar 26, 2022	$107.51	$109.34	$103.88	$106.02	6,958,000
Mar 28, 2022 – Apr 2, 2022	$106.88	$109.96	$104.63	$106.00	10,016,400
Apr 4, 2022 – Apr 9, 2022	$106.52	$111.39	$102.30	$102.30	8,908,400
Apr 11, 2022 – Apr 16, 2022	$105.29	$105.90	$98.61	$98.61	6,270,000
Apr 18, 2022 – Apr 23, 2022	$101.85	$104.79	$92.91	$92.91	8,728,000
Apr 25, 2022 – Apr 30, 2022	$96.47	$98.17	$91.25	$91.25	11,360,800
May 2, 2022 – May 7, 2022	$92.35	$97.47	$89.99	$89.99	13,335,600
May 9, 2022 – May 14, 2022	$90.25	$91.09	$81.98	$89.73	11,493,200
May 16, 2022 – May 21, 2022	$89.26	$94.68	$87.41	$94.68	8,894,000
May 23, 2022 – May 28, 2022	$90.86	$94.68	$85.61	$88.93	8,615,600
May 30, 2022 – Jun 4, 2022	$93.59	$94.09	$81.94	$81.94	7,602,400
Jun 6, 2022 – Jun 11, 2022	$90.51	$90.90	$80.13	$80.13	11,204,800
Jun 13, 2022 – Jun 18, 2022	$79.34	$86.40	$77.90	$86.40	12,568,400
Jun 20, 2022 – Jun 25, 2022	$81.10	$86.50	$79.48	$86.50	9,334,800
Jun 27, 2022 – Jul 2, 2022	$86.27	$90.60	$82.45	$90.60	7,400,800
Jul 4, 2022 – Jul 9, 2022	$85.78	$91.17	$84.34	$84.34	7,236,000
Jul 11, 2022 – Jul 16, 2022	$89.47	$89.99	$80.59	$88.97	7,908,400
Jul 18, 2022 – Jul 23, 2022	$84.73	$94.36	$82.20	$94.36	7,527,200
Jul 25, 2022 – Jul 30, 2022	$88.67	$94.56	$87.69	$93.80	8,952,800
Aug 1, 2022 – Aug 6, 2022	$93.45	$97.32	$91.29	$92.98	8,904,400
Aug 8, 2022 – Aug 13, 2022	$93.89	$94.51	$86.98	$86.98	6,990,000
Aug 15, 2022 – Aug 20, 2022	$93.15	$94.37	$83.04	$83.04	6,695,200
Aug 22, 2022 – Aug 27, 2022	$85.78	$88.10	$80.90	$80.90	7,073,600
Aug 29, 2022 – Sep 3, 2022	$81.85	$85.01	$79.24	$85.01	7,784,000
Sep 5, 2022 – Sep 10, 2022	$80.74	$85.45	$75.40	$75.40	9,528,800
Sep 12, 2022 – Sep 17, 2022	$84.91	$85.71	$71.35	$71.35	11,040,800
Sep 19, 2022 – Sep 24, 2022	$75.16	$75.16	$69.47	$69.62	11,251,600
Sep 26, 2022 – Oct 1, 2022	$71.39	$72.56	$68.98	$72.56	15,512,400
Oct 3, 2022 – Oct 8, 2022	$70.12	$76.58	$69.25	$69.34	15,064,000
Oct 10, 2022 – Oct 15, 2022	$72.74	$72.74	$66.68	$69.44	10,601,600
Oct 17, 2022 – Oct 22, 2022	$70.03	$76.30	$67.75	$72.44	10,536,400
Oct 24, 2022 – Oct 29, 2022	$69.73	$75.90	$68.79	$74.41	14,868,800
Oct 31, 2022 – Nov 5, 2022	$72.38	$85.79	$68.24	$85.79	20,870,800
Nov 7, 2022 – Nov 12, 2022	$74.48	$88.96	$73.45	$80.63	16,606,800
Nov 14, 2022 – Nov 19, 2022	$84.88	$87.74	$80.53	$83.18	8,178,800
Nov 21, 2022 – Nov 26, 2022	$80.18	$84.19	$79.39	$83.13	7,911,800
Nov 28, 2022 – Dec 3, 2022	$82.91	$85.09	$79.24	$79.24	8,608,000
Dec 5, 2022 – Dec 10, 2022	$81.64	$81.64	$77.97	$80.86	9,919,200
Dec 12, 2022 – Dec 17, 2022	$81.03	$86.86	$79.91	$81.20	8,993,800
Dec 19, 2022 – Dec 24, 2022	$80.31	$82.14	$78.04	$81.35	4,885,400
Dec 26, 2022 – Dec 31, 2022	$81.20	$83.39	$78.14	$81.00	5,793,000
Jan 2, 2023 – Jan 7, 2023	$82.31	$83.58	$78.71	$79.36	10,226,200
Jan 9, 2023 – Jan 14, 2023	$81.83	$87.21	$78.75	$79.96	10,853,300
Jan 16, 2023 – Jan 21, 2023	$79.56	$81.40	$77.25	$79.69	7,895,400
Jan 23, 2023 – Jan 28, 2023	$80.07	$81.27	$76.43	$77.70	11,409,800
Jan 30, 2023 – Feb 4, 2023	$79.27	$84.55	$74.88	$74.88	12,652,100
Feb 6, 2023 – Feb 11, 2023	$76.94	$77.47	$73.39	$74.64	10,172,900
Feb 13, 2023 – Feb 18, 2023	$75.25	$76.38	$71.22	$71.22	8,834,400
Feb 20, 2023 – Feb 25, 2023	$73.48	$76.88	$70.88	$76.88	9,969,400
Feb 27, 2023 – Mar 4, 2023	$71.87	$77.73	$70.72	$70.72	10,460,600
Mar 6, 2023 – Mar 11, 2023	$76.73	$76.92	$69.73	$71.05	8,907,300
Mar 13, 2023 – Mar 18, 2023	$70.50	$72.79	$68.59	$71.28	8,127,300
Mar 20, 2023 – Mar 25, 2023	$71.25	$73.19	$69.10	$72.90	6,208,800
Mar 27, 2023 – Apr 1, 2023	$71.85	$74.33	$70.17	$74.33	6,470,200
Apr 3, 2023 – Apr 8, 2023	$72.43	$83.75	$70.90	$83.75	12,620,300
Apr 10, 2023 – Apr 15, 2023	$74.17	$83.87	$72.65	$82.01	15,598,700
Apr 17, 2023 – Apr 22, 2023	$84.04	$84.33	$78.49	$78.49	12,776,200
Apr 24, 2023 – Apr 29, 2023	$82.06	$82.76	$75.35	$81.68	13,767,700
May 1, 2023 – May 6, 2023	$78.64	$85.68	$76.35	$79.88	11,892,700
May 8, 2023 – May 13, 2023	$81.67	$82.50	$77.32	$82.50	8,569,700
May 15, 2023 – May 20, 2023	$79.96	$83.28	$78.45	$82.12	8,780,500
May 22, 2023 – May 27, 2023	$82.45	$84.36	$78.98	$81.63	7,659,400
May 29, 2023 – Jun 3, 2023	$82.42	$83.39	$77.14	$77.14	6,621,600
Jun 5, 2023 – Jun 10, 2023	$81.21	$82.22	$76.61	$77.20	11,603,000
Jun 12, 2023 – Jun 17, 2023	$76.92	$77.99	$72.91	$75.36	12,189,700
Jun 19, 2023 – Jun 24, 2023	$75.64	$80.29	$74.26	$80.29	7,847,500
Jun 26, 2023 – Jul 1, 2023	$75.19	$80.74	$73.44	$79.47	6,771,300
Jul 3, 2023 – Jul 8, 2023	$79.81	$82.83	$77.80	$82.83	5,900,600
Jul 10, 2023 – Jul 15, 2023	$79.91	$87.95	$79.70	$87.95	8,065,200
Jul 17, 2023 – Jul 22, 2023	$82.66	$88.43	$80.07	$82.41	9,619,200
Jul 24, 2023 – Jul 29, 2023	$87.74	$88.35	$80.79	$80.82	9,072,700
Jul 31, 2023 – Aug 5, 2023	$82.25	$83.00	$78.76	$83.00	8,835,200
Aug 7, 2023 – Aug 12, 2023	$80.45	$84.44	$76.95	$76.95	7,828,800
Aug 14, 2023 – Aug 19, 2023	$82.31	$83.88	$76.29	$78.92	6,405,800
Aug 21, 2023 – Aug 26, 2023	$77.34	$79.55	$76.37	$77.54	7,079,000
Aug 28, 2023 – Sep 2, 2023	$77.77	$79.81	$70.71	$70.71	7,380,900
Sep 4, 2023 – Sep 9, 2023	$77.24	$77.62	$69.80	$72.51	8,167,900
Sep 11, 2023 – Sep 16, 2023	$71.24	$75.36	$68.27	$68.27	9,141,200
Sep 18, 2023 – Sep 23, 2023	$72.01	$72.23	$67.01	$67.01	8,237,300
Sep 25, 2023 – Sep 30, 2023	$67.93	$68.78	$65.56	$67.17	8,406,000
Oct 2, 2023 – Oct 7, 2023	$66.85	$67.94	$64.75	$66.74	8,050,000
Oct 9, 2023 – Oct 14, 2023	$66.42	$70.39	$63.08	$63.08	8,811,500
Oct 16, 2023 – Oct 21, 2023	$66.87	$68.08	$58.62	$58.62	10,837,400
Oct 23, 2023 – Oct 28, 2023	$62.72	$63.65	$57.81	$57.81	18,657,600
Oct 30, 2023 – Nov 4, 2023	$58.94	$59.69	$50.99	$56.60	19,385,400
Nov 6, 2023 – Nov 11, 2023	$57.81	$60.18	$54.84	$60.18	11,666,200
Nov 13, 2023 – Nov 18, 2023	$56.23	$63.10	$55.65	$63.10	10,128,100
Nov 20, 2023 – Nov 25, 2023	$60.24	$64.28	$60.24	$63.65	10,279,800
Nov 27, 2023 – Dec 2, 2023	$62.85	$67.34	$60.36	$67.34	10,772,600
Dec 4, 2023 – Dec 9, 2023	$63.16	$74.91	$62.62	$74.91	15,301,200
Dec 11, 2023 – Dec 16, 2023	$67.64	$76.42	$67.34	$76.42	14,121,900
Dec 18, 2023 – Dec 23, 2023	$75.40	$77.53	$74.38	$76.07	6,171,400
Dec 25, 2023 – Dec 30, 2023	$76.56	$77.62	$70.08	$70.08	6,627,500
Jan 1, 2024 – Jan 6, 2024	$75.30	$76.79	$70.04	$71.15	8,857,200
Jan 8, 2024 – Jan 13, 2024	$70.18	$73.34	$69.32	$69.32	9,274,300
Jan 15, 2024 – Jan 20, 2024	$70.14	$71.60	$67.46	$71.60	8,486,600
Jan 22, 2024 – Jan 27, 2024	$69.93	$72.70	$65.04	$65.04	11,290,300
Jan 29, 2024 – Feb 3, 2024	$71.17	$72.95	$64.05	$66.99	13,684,400
Feb 5, 2024 – Feb 10, 2024	$64.98	$70.68	$64.42	$70.68	11,288,200
Feb 12, 2024 – Feb 17, 2024	$67.21	$71.87	$65.49	$70.69	8,788,900
Feb 19, 2024 – Feb 24, 2024	$69.43	$73.41	$68.71	$73.41	8,573,700
Feb 26, 2024 – Mar 2, 2024	$70.84	$76.09	$70.22	$76.09	10,907,600
Mar 4, 2024 – Mar 9, 2024	$73.42	$77.73	$70.71	$71.58	12,044,100
Mar 11, 2024 – Mar 16, 2024	$75.78	$76.40	$68.79	$70.57	11,456,900
Mar 18, 2024 – Mar 23, 2024	$71.54	$71.92	$69.13	$69.47	9,786,400
Mar 25, 2024 – Mar 30, 2024	$70.80	$70.82	$66.12	$66.12	8,937,700
Apr 1, 2024 – Apr 6, 2024	$69.83	$69.90	$65.86	$65.86	9,016,100
Apr 8, 2024 – Apr 13, 2024	$66.38	$70.34	$61.31	$61.31	10,170,400
Apr 15, 2024 – Apr 20, 2024	$66.38	$66.58	$60.36	$63.23	10,310,000
Apr 22, 2024 – Apr 27, 2024	$61.73	$76.28	$60.99	$76.28	14,788,300
Apr 29, 2024 – May 4, 2024	$63.55	$79.86	$62.34	$79.86	15,033,500
May 6, 2024 – May 11, 2024	$76.47	$82.80	$74.22	$82.80	11,480,200
May 13, 2024 – May 18, 2024	$81.15	$84.54	$79.58	$79.82	10,053,100
May 20, 2024 – May 25, 2024	$82.23	$83.21	$76.26	$76.26	7,832,500
May 27, 2024 – Jun 1, 2024	$79.96	$79.96	$74.26	$76.70	8,615,600
Jun 3, 2024 – Jun 8, 2024	$76.95	$78.97	$74.96	$74.96	8,221,700
Jun 10, 2024 – Jun 15, 2024	$76.06	$78.04	$72.77	$72.77	7,932,700
Jun 17, 2024 – Jun 22, 2024	$74.57	$75.08	$70.79	$70.79	13,066,600
Jun 24, 2024 – Jun 29, 2024	$73.07	$74.58	$69.80	$70.58	12,145,900
Jul 1, 2024 – Jul 6, 2024	$70.92	$76.38	$69.77	$76.38	8,290,000
Jul 8, 2024 – Jul 13, 2024	$70.80	$77.53	$69.46	$74.55	8,524,000
Jul 15, 2024 – Jul 20, 2024	$76.27	$79.63	$73.31	$79.63	7,856,700
Jul 22, 2024 – Jul 27, 2024	$75.43	$80.34	$73.89	$79.21	9,461,500
Jul 29, 2024 – Aug 3, 2024	$79.92	$82.61	$70.91	$70.91	12,719,300
Aug 5, 2024 – Aug 10, 2024	$80.31	$80.31	$69.30	$73.62	12,212,400
Aug 12, 2024 – Aug 17, 2024	$70.91	$74.69	$69.63	$71.42	8,251,100
Aug 19, 2024 – Aug 24, 2024	$73.70	$74.45	$70.36	$73.18	7,564,700
Aug 26, 2024 – Aug 31, 2024	$71.84	$74.59	$69.48	$70.71	6,748,100
Sep 2, 2024 – Sep 7, 2024	$72.67	$73.85	$70.03	$73.85	6,830,500
Sep 9, 2024 – Sep 14, 2024	$71.18	$77.44	$70.22	$77.44	9,619,500
Sep 16, 2024 – Sep 21, 2024	$74.46	$80.06	$72.93	$77.86	9,092,400
Sep 23, 2024 – Sep 28, 2024	$78.20	$79.24	$73.75	$73.96	7,589,500
Sep 30, 2024 – Oct 5, 2024	$77.64	$79.14	$72.56	$72.56	7,161,100
Oct 7, 2024 – Oct 12, 2024	$73.54	$73.96	$70.46	$70.46	7,248,000
Oct 14, 2024 – Oct 19, 2024	$72.62	$74.35	$67.93	$67.93	7,940,700
Oct 21, 2024 – Oct 26, 2024	$70.00	$74.48	$67.32	$74.48	11,233,800
Oct 28, 2024 – Nov 2, 2024	$68.83	$78.59	$68.45	$75.13	11,075,200
Nov 4, 2024 – Nov 9, 2024	$74.71	$79.91	$66.90	$66.90	10,215,600
Nov 11, 2024 – Nov 16, 2024	$75.16	$75.73	$66.81	$70.57	13,457,200
Nov 18, 2024 – Nov 23, 2024	$66.56	$74.61	$64.96	$74.61	10,092,800
Nov 25, 2024 – Nov 30, 2024	$71.35	$75.43	$71.19	$73.77	6,491,300
Dec 2, 2024 – Dec 7, 2024	$74.29	$76.05	$72.95	$74.94	6,885,600
Dec 9, 2024 – Dec 14, 2024	$74.01	$77.64	$72.44	$72.44	8,796,500
Dec 16, 2024 – Dec 21, 2024	$75.16	$76.85	$68.79	$72.26	6,976,500
Dec 23, 2024 – Dec 28, 2024	$71.77	$73.06	$70.56	$73.06	3,844,800
Dec 30, 2024 – Jan 4, 2025	$71.23	$73.33	$70.06	$72.58	4,817,700
Jan 6, 2025 – Jan 11, 2025	$73.08	$75.97	$72.35	$75.08	8,109,500
Jan 13, 2025 – Jan 18, 2025	$72.31	$77.66	$71.80	$76.29	9,508,500
Jan 20, 2025 – Jan 25, 2025	$75.73	$78.35	$72.82	$72.82	9,773,100
Jan 27, 2025 – Feb 1, 2025	$76.06	$77.49	$70.41	$72.09	15,374,400
Feb 3, 2025 – Feb 8, 2025	$71.39	$78.49	$65.29	$65.29	19,364,600
Feb 10, 2025 – Feb 15, 2025	$70.62	$71.29	$64.35	$64.35	16,726,500
Feb 17, 2025 – Feb 22, 2025	$65.58	$66.60	$61.21	$61.21	15,163,000
Feb 24, 2025 – Mar 1, 2025	$64.26	$65.89	$60.41	$63.81	18,474,400
Mar 3, 2025 – Mar 8, 2025	$61.44	$64.33	$58.46	$61.62	24,363,300
Mar 10, 2025 – Mar 15, 2025	$63.15	$64.23	$56.11	$60.08	21,829,200
Mar 17, 2025 – Mar 22, 2025	$61.77	$63.20	$58.22	$58.22	15,467,400
Mar 24, 2025 – Mar 29, 2025	$60.18	$61.61	$51.27	$51.27	17,119,200
Mar 31, 2025 – Apr 5, 2025	$57.47	$58.69	$49.91	$50.28	26,943,400
Apr 7, 2025 – Apr 12, 2025	$50.11	$53.86	$46.03	$47.68	24,867,000
Apr 14, 2025 – Apr 19, 2025	$51.50	$52.54	$47.28	$49.80	17,759,000
Apr 21, 2025 – Apr 26, 2025	$46.82	$53.07	$45.61	$50.05	17,871,400
Apr 28, 2025 – May 3, 2025	$49.92	$51.09	$47.80	$49.50	23,704,000
May 5, 2025 – May 10, 2025	$50.05	$50.59	$46.36	$48.72	28,586,800
May 12, 2025 – May 17, 2025	$51.09	$53.92	$45.95	$46.37	22,237,900
May 19, 2025 – May 24, 2025	$47.97	$49.56	$45.72	$48.06	27,685,400
May 26, 2025 – May 31, 2025	$47.34	$48.68	$46.89	$48.34	27,378,700
Jun 2, 2025 – Jun 7, 2025	$47.54	$50.16	$46.91	$50.16	22,029,400
Jun 9, 2025 – Jun 14, 2025	$49.22	$52.44	$48.60	$49.53	21,250,400
Jun 16, 2025 – Jun 21, 2025	$50.26	$51.47	$48.70	$51.47	20,385,500
Jun 23, 2025 – Jun 28, 2025	$49.46	$53.03	$48.07	$52.76	18,771,400
Jun 30, 2025 – Jul 5, 2025	$51.64	$53.75	$49.53	$53.75	15,784,000
Jul 7, 2025 – Jul 12, 2025	$52.42	$55.13	$50.61	$51.65	15,958,500
Jul 14, 2025 – Jul 19, 2025	$52.99	$58.36	$50.36	$58.36	21,232,800
Jul 21, 2025 – Jul 26, 2025	$51.57	$59.08	$49.36	$54.50	25,641,600
Jul 28, 2025 – Aug 2, 2025	$58.40	$59.63	$50.06	$50.06	27,861,800
Aug 4, 2025 – Aug 9, 2025	$54.03	$54.89	$47.32	$53.22	24,772,300
Aug 11, 2025 – Aug 16, 2025	$49.85	$56.68	$49.33	$56.68	16,512,300
Aug 18, 2025 – Aug 23, 2025	$53.14	$57.11	$52.77	$54.32	19,671,200
Aug 25, 2025 – Aug 30, 2025	$56.54	$57.28	$52.63	$54.10	19,978,300
Sep 1, 2025 – Sep 6, 2025	$53.86	$54.17	$50.97	$50.97	19,843,300
Sep 8, 2025 – Sep 13, 2025	$53.75	$54.31	$50.47	$52.85	25,554,900
Sep 15, 2025 – Sep 20, 2025	$51.23	$53.45	$50.67	$51.56	25,246,000
Sep 22, 2025 – Sep 27, 2025	$52.71	$62.60	$49.85	$62.60	32,499,100
Sep 29, 2025 – Oct 4, 2025	$51.82	$63.51	$51.03	$58.33	31,886,800
Oct 6, 2025 – Oct 11, 2025	$62.60	$62.92	$57.52	$61.51	19,092,800
Oct 13, 2025 – Oct 18, 2025	$59.02	$65.54	$57.82	$65.54	17,697,300
Oct 20, 2025 – Oct 25, 2025	$62.15	$66.58	$61.71	$62.22	17,499,300
Oct 27, 2025 – Nov 1, 2025	$65.42	$65.49	$57.09	$57.09	21,517,900
Nov 3, 2025 – Nov 8, 2025	$61.56	$62.32	$53.89	$59.05	24,481,800
Nov 10, 2025 – Nov 15, 2025	$57.44	$61.96	$56.65	$61.18	19,355,800
Nov 17, 2025 – Nov 22, 2025	$58.73	$64.23	$56.78	$64.23	15,532,800
Nov 24, 2025 – Nov 29, 2025	$61.03	$65.78	$60.90	$61.42	15,356,900
Dec 1, 2025 – Dec 6, 2025	$63.51	$64.97	$58.26	$58.26	18,074,900
Dec 8, 2025 – Dec 13, 2025	$61.42	$61.43	$57.99	$58.02	21,089,900
Dec 15, 2025 – Dec 20, 2025	$59.52	$60.02	$56.35	$58.97	14,656,500
Dec 22, 2025 – Dec 27, 2025	$58.03	$59.39	$57.77	$59.39	8,186,500
Dec 29, 2025 – Jan 3, 2026	$58.93	$65.42	$58.15	$65.42	14,940,900
Jan 5, 2026 – Jan 10, 2026	$58.80	$68.38	$58.80	$68.38	24,705,800
Jan 12, 2026 – Jan 17, 2026	$65.95	$70.36	$63.64	$67.87	23,657,400
Jan 19, 2026 – Jan 24, 2026	$67.23	$71.85	$63.81	$63.81	20,337,300
Jan 26, 2026 – Jan 31, 2026	$67.40	$68.25	$62.54	$66.49	27,624,400
Feb 2, 2026 – Feb 7, 2026	$63.34	$69.62	$59.67	$59.67	29,066,600
Feb 9, 2026 – Feb 14, 2026	$65.79	$66.22	$57.35	$57.35	21,675,900
Feb 16, 2026 – Feb 21, 2026	$59.64	$59.93	$56.44	$58.83	21,691,800
Feb 23, 2026 – Feb 28, 2026	$57.26	$58.89	$53.73	$53.73	24,132,900
Mar 2, 2026 – Mar 7, 2026	$57.81	$58.48	$50.70	$50.70	25,257,000
Mar 9, 2026 – Mar 14, 2026	$52.65	$54.98	$49.71	$51.33	26,695,600
Mar 16, 2026 – Mar 21, 2026	$51.35	$52.22	$48.11	$50.80	21,454,100
Mar 23, 2026 – Mar 28, 2026	$52.57	$53.47	$50.41	$52.97	16,941,700
Mar 30, 2026 – Apr 4, 2026	$51.36	$55.38	$50.99	$55.38	18,283,400
Apr 6, 2026 – Apr 11, 2026	$52.97	$59.06	$51.80	$59.06	19,540,400
Apr 13, 2026 – Apr 18, 2026	$55.26	$60.26	$54.03	$54.03	20,240,100
Apr 20, 2026 – Apr 25, 2026	$58.93	$62.29	$50.98	$54.86	20,314,700
Apr 27, 2026 – May 2, 2026	$54.13	$55.76	$48.22	$48.22	35,635,000
May 4, 2026 – May 9, 2026	$54.33	$56.84	$43.17	$43.17	42,742,700
May 11, 2026 – May 16, 2026	$49.24	$49.37	$43.07	$48.07	32,175,000
May 18, 2026 – May 23, 2026	$43.86	$51.62	$43.15	$51.62	25,660,600
May 25, 2026 – May 30, 2026	$48.14	$52.07	$47.00	$51.93	24,390,900
Jun 1, 2026 – Jun 6, 2026	$51.39	$53.94	$48.99	$53.94	29,736,200
Jun 8, 2026 – Jun 13, 2026	$52.37	$57.88	$51.87	$57.88	26,813,700
Jun 15, 2026 – Jun 20, 2026	$55.25	$70.92	$54.26	$70.92	83,488,200
Jun 22, 2026 – Jun 27, 2026	$58.08	$71.15	$55.40	$70.75	123,568,100
Jun 29, 2026 – Jul 4, 2026	$70.73	$71.22	$70.47	$71.22	76,635,500
Jul 6, 2026 – Jul 11, 2026	$70.76	$72.04	$70.41	$72.04	40,473,000
Jul 13, 2026 – Jul 18, 2026	$71.04	$72.04	$71.02	$71.52	28,931,900
Jul 20, 2026 – Jul 25, 2026	$71.92	$72.03	$71.37	$72.01	42,006,000
Jul 27, 2026 – Aug 1, 2026	$71.58	$72.29	$71.50	$72.21	43,937,400
Aug 3, 2026 – Aug 8, 2026	$72.06	$72.32	$71.81	$72.32	28,948,100
Aug 10, 2026 – Aug 15, 2026	$72.14	$72.35	$71.92	$72.24	28,451,600
Aug 17, 2026 – Aug 22, 2026	$72.14	$72.54	$72.14	$72.27	24,101,300
Aug 24, 2026 – Aug 29, 2026	$72.29	$72.50	$72.27	$72.43	19,759,300
Aug 31, 2026 – Sep 5, 2026	$72.38	$72.58	$72.12	$72.12	21,754,200
Sep 7, 2026 – Sep 12, 2026	$72.37	$72.46	$72.08	$72.41	23,700,300
Sep 14, 2026 – Sep 18, 2026	$72.21	$72.48	$72.17	$72.37	18,124,400

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Bio-Techne Corporation (TECH) 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 Bio-Techne Corporation

Bio-Techne Corporation, together with its subsidiaries, develops, manufactures, and sells life science reagents, instruments, and services for the research, diagnostics, and bioprocessing markets worldwide. The company operates through two segments, Protein Sciences, and Diagnostics and Spatial Biology. The Protein Sciences segment develops and manufactures biological reagents used in various aspects of life science research, diagnostics, and cell and gene therapy, such as cytokines and growth factors, antibodies, small molecules, tissue culture sera, and cell selection technologies. This segment also offers proteomic analytical tools for automated western blot and multiplexed ELISA workflow consists of manual and automated protein analysis instruments and immunoassays for use in quantifying proteins in various biological fluids. The Diagnostics and Genomics segment develops and manufactures diagnostic products, including controls, calibrators, and diagnostic assays for regulated diagnostics market, exosome-based molecular diagnostic assays, advanced tissue-based in-situ hybridization assays for spatial genomic and tissue biopsy analysis, and genetic and oncology kits for research and clinical applications; and sells products for genetic carrier screening, oncology diagnostics, molecular controls, and research, as well as instruments and process control products for hematology, blood chemistry and gases, and coagulation controls and reagents used in various diagnostic applications. The company was formerly known as Techne Corporation and changed its name to Bio-Techne Corporation in November 2014. Bio-Techne Corporation was incorporated in 1976 and is headquartered in Minneapolis, Minnesota.

CEO: Kim Kelderman
Employees: 3K
Beta: 1.27

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 Bio-Techne Corporation

Peer comparison