US · TTEK

Tetra Tech, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Engineering & Construction
Headquarters: Pasadena, CA, US
Website: tetratech.com

Price · as of 2026-09-18

$35.68

Market cap 9.46B

Price history

Weekly OHLC price history for TTEK, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$2.24	$2.25	$1.94	$2.02	7,329,375
Jan 10, 2000 – Jan 14, 2000	$2.10	$2.10	$1.95	$1.98	7,472,500
Jan 17, 2000 – Jan 21, 2000	$1.98	$2.15	$1.94	$2.11	17,991,250
Jan 24, 2000 – Jan 28, 2000	$2.17	$2.41	$2.06	$2.16	11,157,500
Jan 31, 2000 – Feb 4, 2000	$2.16	$2.43	$2.09	$2.36	8,032,500
Feb 7, 2000 – Feb 11, 2000	$2.39	$2.50	$2.07	$2.32	12,774,375
Feb 14, 2000 – Feb 18, 2000	$2.30	$2.91	$2.26	$2.85	9,645,625
Feb 21, 2000 – Feb 25, 2000	$2.77	$3.80	$2.77	$3.60	27,701,250
Feb 28, 2000 – Mar 3, 2000	$3.52	$4.09	$3.42	$3.65	26,258,125
Mar 6, 2000 – Mar 10, 2000	$3.72	$3.78	$2.90	$3.62	10,858,750
Mar 13, 2000 – Mar 17, 2000	$3.55	$4.02	$3.22	$3.69	10,564,375
Mar 20, 2000 – Mar 24, 2000	$3.76	$3.77	$3.20	$3.60	10,265,625
Mar 27, 2000 – Mar 31, 2000	$3.66	$3.78	$3.36	$3.44	8,668,750
Apr 3, 2000 – Apr 7, 2000	$3.47	$3.84	$3.40	$3.76	8,393,750
Apr 10, 2000 – Apr 14, 2000	$3.80	$3.80	$3.08	$3.35	7,475,000
Apr 17, 2000 – Apr 20, 2000	$3.22	$3.73	$3.19	$3.26	8,453,750
Apr 24, 2000 – Apr 28, 2000	$3.26	$3.60	$2.82	$3.41	7,155,000
May 1, 2000 – May 5, 2000	$3.40	$3.61	$2.62	$3.24	8,339,375
May 8, 2000 – May 12, 2000	$3.19	$3.27	$2.31	$2.61	10,735,000
May 15, 2000 – May 19, 2000	$2.65	$2.82	$2.53	$2.69	7,203,125
May 22, 2000 – May 26, 2000	$2.65	$3.15	$2.65	$3.15	7,929,375
May 29, 2000 – Jun 2, 2000	$3.13	$3.52	$3.09	$3.31	8,481,875
Jun 5, 2000 – Jun 9, 2000	$3.30	$3.62	$3.03	$3.30	8,376,875
Jun 12, 2000 – Jun 16, 2000	$3.21	$3.22	$2.71	$3.10	8,207,500
Jun 19, 2000 – Jun 23, 2000	$3.12	$3.33	$2.87	$3.19	5,691,875
Jun 26, 2000 – Jun 30, 2000	$3.17	$3.40	$3.15	$3.31	12,173,750
Jul 3, 2000 – Jul 7, 2000	$3.33	$3.60	$3.19	$3.57	5,191,875
Jul 10, 2000 – Jul 14, 2000	$3.58	$3.93	$3.47	$3.69	6,895,625
Jul 17, 2000 – Jul 21, 2000	$3.69	$4.09	$3.62	$3.92	11,234,375
Jul 24, 2000 – Jul 28, 2000	$3.96	$3.96	$3.11	$3.42	8,166,250
Jul 31, 2000 – Aug 4, 2000	$3.33	$3.66	$3.15	$3.54	3,021,875
Aug 7, 2000 – Aug 11, 2000	$3.55	$3.62	$3.26	$3.42	4,971,875
Aug 14, 2000 – Aug 18, 2000	$3.40	$3.51	$3.19	$3.31	3,090,000
Aug 21, 2000 – Aug 25, 2000	$3.31	$3.49	$3.06	$3.47	7,927,500
Aug 28, 2000 – Sep 1, 2000	$3.57	$4.31	$3.40	$4.23	22,068,125
Sep 4, 2000 – Sep 8, 2000	$4.32	$4.55	$3.62	$3.71	18,146,250
Sep 11, 2000 – Sep 15, 2000	$3.74	$4.05	$3.69	$3.80	9,000,625
Sep 18, 2000 – Sep 22, 2000	$3.80	$4.28	$3.74	$4.16	10,646,250
Sep 25, 2000 – Sep 29, 2000	$4.20	$4.49	$3.95	$4.14	8,280,625
Oct 2, 2000 – Oct 6, 2000	$4.14	$4.23	$3.58	$3.72	7,761,875
Oct 9, 2000 – Oct 13, 2000	$3.62	$4.44	$3.58	$4.41	11,048,125
Oct 16, 2000 – Oct 20, 2000	$4.39	$4.45	$3.76	$4.32	6,993,750
Oct 23, 2000 – Oct 27, 2000	$4.35	$4.45	$3.82	$4.34	6,210,625
Oct 30, 2000 – Nov 3, 2000	$4.44	$5.10	$4.29	$4.92	20,733,125
Nov 6, 2000 – Nov 10, 2000	$4.94	$5.23	$4.18	$4.56	15,927,500
Nov 13, 2000 – Nov 17, 2000	$4.21	$4.83	$4.20	$4.67	10,696,250
Nov 20, 2000 – Nov 24, 2000	$4.51	$4.92	$4.49	$4.63	9,225,625
Nov 27, 2000 – Dec 1, 2000	$4.87	$5.34	$4.50	$5.26	17,062,500
Dec 4, 2000 – Dec 8, 2000	$5.33	$5.44	$4.21	$4.35	22,078,750
Dec 11, 2000 – Dec 15, 2000	$4.38	$4.52	$3.78	$4.14	16,214,375
Dec 18, 2000 – Dec 22, 2000	$4.17	$5.07	$3.98	$4.89	21,395,625
Dec 25, 2000 – Dec 29, 2000	$4.85	$4.96	$4.49	$4.61	7,114,375
Jan 1, 2001 – Jan 5, 2001	$4.33	$4.61	$3.77	$4.05	6,796,875
Jan 8, 2001 – Jan 12, 2001	$3.76	$4.54	$3.57	$4.05	9,315,000
Jan 15, 2001 – Jan 19, 2001	$4.02	$4.16	$2.88	$4.04	36,806,250
Jan 22, 2001 – Jan 26, 2001	$4.11	$4.22	$3.57	$3.75	8,953,125
Jan 29, 2001 – Feb 2, 2001	$3.76	$3.80	$3.13	$3.34	28,791,250
Feb 5, 2001 – Feb 9, 2001	$3.30	$3.66	$2.97	$2.99	8,281,875
Feb 12, 2001 – Feb 16, 2001	$3.07	$3.19	$2.83	$3.03	21,533,125
Feb 19, 2001 – Feb 23, 2001	$3.09	$3.13	$2.57	$2.57	11,697,500
Feb 26, 2001 – Mar 2, 2001	$2.62	$2.81	$2.46	$2.62	26,016,875
Mar 5, 2001 – Mar 9, 2001	$2.71	$3.46	$2.69	$3.38	19,784,375
Mar 12, 2001 – Mar 16, 2001	$3.31	$3.64	$2.87	$2.94	23,006,250
Mar 19, 2001 – Mar 23, 2001	$3.06	$3.09	$2.57	$2.89	19,318,125
Mar 26, 2001 – Mar 30, 2001	$2.90	$3.09	$2.84	$2.93	18,396,250
Apr 2, 2001 – Apr 6, 2001	$3.07	$3.18	$2.61	$3.14	15,189,375
Apr 9, 2001 – Apr 12, 2001	$3.07	$3.60	$3.02	$3.31	11,817,500
Apr 16, 2001 – Apr 20, 2001	$3.31	$3.53	$3.22	$3.43	16,802,500
Apr 23, 2001 – Apr 27, 2001	$3.45	$3.69	$3.32	$3.66	9,700,625
Apr 30, 2001 – May 4, 2001	$3.67	$4.05	$3.53	$3.99	20,246,250
May 7, 2001 – May 11, 2001	$3.99	$4.06	$3.84	$3.87	10,397,500
May 14, 2001 – May 18, 2001	$3.88	$4.21	$3.51	$4.05	10,032,500
May 21, 2001 – May 25, 2001	$4.19	$4.41	$4.18	$4.18	28,180,000
May 28, 2001 – Jun 1, 2001	$4.18	$4.43	$4.07	$4.34	12,185,000
Jun 4, 2001 – Jun 8, 2001	$4.47	$4.53	$4.00	$4.13	12,280,000
Jun 11, 2001 – Jun 15, 2001	$4.11	$4.24	$3.89	$3.90	13,318,125
Jun 18, 2001 – Jun 22, 2001	$3.91	$3.93	$3.30	$3.75	12,508,125
Jun 25, 2001 – Jun 29, 2001	$3.81	$3.94	$3.45	$3.94	9,447,500
Jul 2, 2001 – Jul 6, 2001	$3.90	$3.93	$2.88	$3.27	31,193,125
Jul 9, 2001 – Jul 13, 2001	$3.29	$3.43	$3.19	$3.30	12,158,125
Jul 16, 2001 – Jul 20, 2001	$3.40	$3.53	$3.19	$3.33	17,054,375
Jul 23, 2001 – Jul 27, 2001	$3.33	$3.49	$3.25	$3.39	6,865,625
Jul 30, 2001 – Aug 3, 2001	$3.40	$3.47	$3.26	$3.37	6,432,500
Aug 6, 2001 – Aug 10, 2001	$3.35	$3.50	$3.28	$3.37	4,018,125
Aug 13, 2001 – Aug 17, 2001	$3.44	$3.52	$2.93	$3.05	10,006,250
Aug 20, 2001 – Aug 24, 2001	$3.05	$3.30	$3.00	$3.30	5,221,875
Aug 27, 2001 – Aug 31, 2001	$3.33	$3.51	$3.33	$3.47	5,033,125
Sep 3, 2001 – Sep 7, 2001	$3.47	$3.56	$3.20	$3.40	8,053,750
Sep 10, 2001 – Sep 10, 2001	$3.35	$3.35	$3.24	$3.27	1,385,000
Sep 17, 2001 – Sep 21, 2001	$3.03	$3.46	$2.93	$3.17	11,296,875
Sep 24, 2001 – Sep 28, 2001	$3.22	$3.40	$3.06	$3.20	11,255,625
Oct 1, 2001 – Oct 5, 2001	$3.20	$3.55	$3.11	$3.53	9,086,875
Oct 8, 2001 – Oct 12, 2001	$3.51	$3.98	$3.49	$3.98	14,023,750
Oct 15, 2001 – Oct 19, 2001	$3.94	$4.05	$3.63	$3.74	10,696,875
Oct 22, 2001 – Oct 26, 2001	$3.77	$3.81	$3.59	$3.63	11,231,875
Oct 29, 2001 – Nov 2, 2001	$3.62	$4.18	$3.39	$4.17	21,946,875
Nov 5, 2001 – Nov 9, 2001	$4.15	$4.20	$3.83	$3.92	16,924,375
Nov 12, 2001 – Nov 16, 2001	$3.94	$4.30	$3.63	$3.65	30,430,000
Nov 19, 2001 – Nov 23, 2001	$3.72	$3.86	$3.59	$3.86	9,102,500
Nov 26, 2001 – Nov 30, 2001	$3.87	$4.01	$3.62	$3.66	8,195,000
Dec 3, 2001 – Dec 7, 2001	$3.63	$3.73	$3.50	$3.63	9,819,375
Dec 10, 2001 – Dec 14, 2001	$3.60	$3.63	$3.36	$3.39	14,554,375
Dec 17, 2001 – Dec 21, 2001	$3.39	$3.84	$3.39	$3.73	12,469,625
Dec 24, 2001 – Dec 28, 2001	$3.78	$3.96	$3.59	$3.70	7,471,500
Dec 31, 2001 – Jan 4, 2002	$3.76	$3.87	$3.50	$3.67	6,503,500
Jan 7, 2002 – Jan 11, 2002	$3.68	$3.83	$3.56	$3.61	13,449,500
Jan 14, 2002 – Jan 18, 2002	$3.66	$3.67	$3.08	$3.09	19,740,000
Jan 21, 2002 – Jan 25, 2002	$3.09	$3.38	$2.94	$3.33	11,218,500
Jan 28, 2002 – Feb 1, 2002	$3.31	$3.46	$3.03	$3.07	16,300,000
Feb 4, 2002 – Feb 8, 2002	$3.11	$3.20	$3.09	$3.17	10,092,000
Feb 11, 2002 – Feb 15, 2002	$3.19	$3.36	$3.13	$3.27	8,356,000
Feb 18, 2002 – Feb 22, 2002	$3.30	$3.42	$3.18	$3.38	4,409,500
Feb 25, 2002 – Mar 1, 2002	$3.35	$3.42	$3.21	$3.26	10,172,000
Mar 4, 2002 – Mar 8, 2002	$3.25	$3.27	$2.36	$2.51	53,265,000
Mar 11, 2002 – Mar 15, 2002	$2.54	$2.63	$2.07	$2.22	73,454,000
Mar 18, 2002 – Mar 22, 2002	$2.23	$2.65	$2.19	$2.60	38,230,500
Mar 25, 2002 – Mar 28, 2002	$2.60	$2.66	$2.52	$2.59	16,740,000
Apr 1, 2002 – Apr 5, 2002	$2.56	$2.66	$2.44	$2.63	8,798,000
Apr 8, 2002 – Apr 12, 2002	$2.53	$2.73	$2.52	$2.57	9,067,000
Apr 15, 2002 – Apr 19, 2002	$2.55	$2.71	$2.44	$2.71	10,935,500
Apr 22, 2002 – Apr 26, 2002	$2.70	$2.71	$2.53	$2.53	6,157,500
Apr 29, 2002 – May 3, 2002	$2.54	$2.63	$2.44	$2.49	14,353,500
May 6, 2002 – May 10, 2002	$2.53	$2.71	$2.42	$2.57	5,789,000
May 13, 2002 – May 17, 2002	$2.58	$2.68	$2.55	$2.65	9,162,000
May 20, 2002 – May 24, 2002	$2.62	$2.66	$2.55	$2.62	4,462,500
May 27, 2002 – May 31, 2002	$2.62	$2.62	$2.52	$2.62	5,737,000
Jun 3, 2002 – Jun 7, 2002	$2.59	$2.59	$2.35	$2.39	6,502,000
Jun 10, 2002 – Jun 14, 2002	$2.38	$2.41	$2.29	$2.35	7,414,000
Jun 17, 2002 – Jun 21, 2002	$2.35	$2.74	$2.33	$2.70	17,691,500
Jun 24, 2002 – Jun 28, 2002	$2.70	$2.70	$2.55	$2.66	13,635,500
Jul 1, 2002 – Jul 5, 2002	$2.62	$2.63	$2.35	$2.61	8,553,500
Jul 8, 2002 – Jul 12, 2002	$2.60	$2.62	$2.24	$2.36	6,870,500
Jul 15, 2002 – Jul 19, 2002	$2.49	$2.57	$1.59	$1.67	26,150,500
Jul 22, 2002 – Jul 26, 2002	$1.61	$1.66	$1.40	$1.53	16,370,000
Jul 29, 2002 – Aug 2, 2002	$1.52	$1.65	$1.47	$1.57	8,170,000
Aug 5, 2002 – Aug 9, 2002	$1.56	$1.71	$1.53	$1.61	8,174,500
Aug 12, 2002 – Aug 16, 2002	$1.61	$1.75	$1.51	$1.74	4,279,000
Aug 19, 2002 – Aug 23, 2002	$1.74	$1.86	$1.61	$1.69	4,855,500
Aug 26, 2002 – Aug 30, 2002	$1.68	$1.70	$1.50	$1.64	4,783,000
Sep 2, 2002 – Sep 6, 2002	$1.62	$1.74	$1.57	$1.71	4,187,500
Sep 9, 2002 – Sep 13, 2002	$1.70	$1.87	$1.63	$1.69	7,401,500
Sep 16, 2002 – Sep 20, 2002	$1.67	$1.72	$1.54	$1.60	4,960,000
Sep 23, 2002 – Sep 27, 2002	$1.60	$1.62	$1.47	$1.49	8,185,500
Sep 30, 2002 – Oct 4, 2002	$1.47	$1.48	$1.18	$1.23	7,908,000
Oct 7, 2002 – Oct 11, 2002	$1.22	$1.27	$1.17	$1.18	7,304,500
Oct 14, 2002 – Oct 18, 2002	$1.17	$1.28	$1.17	$1.19	10,996,000
Oct 21, 2002 – Oct 25, 2002	$1.20	$1.39	$1.19	$1.37	14,365,000
Oct 28, 2002 – Nov 1, 2002	$1.42	$1.66	$1.38	$1.66	8,281,500
Nov 4, 2002 – Nov 8, 2002	$1.67	$1.80	$1.66	$1.69	5,257,000
Nov 11, 2002 – Nov 15, 2002	$1.67	$1.88	$1.54	$1.86	11,278,500
Nov 18, 2002 – Nov 22, 2002	$1.85	$2.19	$1.85	$2.06	13,310,500
Nov 25, 2002 – Nov 29, 2002	$2.06	$2.30	$2.03	$2.24	6,819,500
Dec 2, 2002 – Dec 6, 2002	$2.23	$2.51	$2.23	$2.44	9,422,500
Dec 9, 2002 – Dec 13, 2002	$2.44	$2.52	$2.28	$2.33	12,315,000
Dec 16, 2002 – Dec 20, 2002	$2.33	$2.37	$2.25	$2.32	8,767,000
Dec 23, 2002 – Dec 27, 2002	$2.26	$2.33	$2.20	$2.23	3,770,000
Dec 30, 2002 – Jan 3, 2003	$2.20	$2.31	$2.16	$2.24	5,101,000
Jan 6, 2003 – Jan 10, 2003	$2.24	$2.34	$2.24	$2.33	6,165,500
Jan 13, 2003 – Jan 17, 2003	$2.35	$2.37	$2.23	$2.24	4,060,500
Jan 20, 2003 – Jan 24, 2003	$2.21	$2.28	$2.01	$2.25	7,593,500
Jan 27, 2003 – Jan 31, 2003	$2.22	$2.34	$2.18	$2.33	9,780,000
Feb 3, 2003 – Feb 7, 2003	$2.33	$2.34	$2.18	$2.21	5,450,500
Feb 10, 2003 – Feb 14, 2003	$2.22	$2.26	$1.86	$2.08	8,282,000
Feb 17, 2003 – Feb 21, 2003	$2.12	$2.40	$2.08	$2.36	8,650,000
Feb 24, 2003 – Feb 28, 2003	$2.36	$2.54	$2.26	$2.38	11,051,000
Mar 3, 2003 – Mar 7, 2003	$2.37	$2.43	$2.32	$2.36	7,767,000
Mar 10, 2003 – Mar 14, 2003	$2.31	$2.53	$2.28	$2.43	8,100,500
Mar 17, 2003 – Mar 21, 2003	$2.40	$2.75	$2.36	$2.74	8,882,000
Mar 24, 2003 – Mar 28, 2003	$2.71	$2.72	$2.57	$2.64	7,127,000
Mar 31, 2003 – Apr 4, 2003	$2.63	$2.80	$2.49	$2.73	14,828,500
Apr 7, 2003 – Apr 11, 2003	$2.71	$2.82	$2.64	$2.68	7,555,500
Apr 14, 2003 – Apr 17, 2003	$2.67	$2.74	$2.61	$2.67	5,324,000
Apr 21, 2003 – Apr 25, 2003	$2.68	$2.69	$2.54	$2.58	7,247,500
Apr 28, 2003 – May 2, 2003	$2.58	$2.89	$2.55	$2.86	8,054,000
May 5, 2003 – May 9, 2003	$2.86	$3.07	$2.83	$3.02	7,024,000
May 12, 2003 – May 16, 2003	$3.03	$3.16	$2.94	$3.04	9,358,500
May 19, 2003 – May 23, 2003	$3.04	$3.07	$2.88	$2.94	4,648,000
May 26, 2003 – May 30, 2003	$2.88	$3.10	$2.88	$3.07	5,581,000
Jun 2, 2003 – Jun 6, 2003	$3.08	$3.19	$2.98	$3.15	8,504,000
Jun 9, 2003 – Jun 13, 2003	$3.11	$3.21	$2.97	$3.16	8,189,000
Jun 16, 2003 – Jun 20, 2003	$3.15	$3.27	$3.08	$3.22	9,086,000
Jun 23, 2003 – Jun 27, 2003	$3.22	$3.23	$3.00	$3.13	6,688,500
Jun 30, 2003 – Jul 3, 2003	$3.12	$3.29	$3.09	$3.22	6,283,000
Jul 7, 2003 – Jul 11, 2003	$3.24	$3.35	$3.19	$3.26	7,073,500
Jul 14, 2003 – Jul 18, 2003	$3.28	$3.30	$3.06	$3.17	5,818,500
Jul 21, 2003 – Jul 25, 2003	$3.13	$3.22	$3.00	$3.04	8,072,500
Jul 28, 2003 – Aug 1, 2003	$3.03	$3.07	$2.79	$2.84	11,127,000
Aug 4, 2003 – Aug 8, 2003	$2.83	$3.04	$2.72	$2.80	7,252,500
Aug 11, 2003 – Aug 15, 2003	$2.81	$2.95	$2.68	$2.92	7,276,000
Aug 18, 2003 – Aug 22, 2003	$2.93	$3.27	$2.86	$3.14	7,716,500
Aug 25, 2003 – Aug 29, 2003	$3.19	$3.50	$3.07	$3.46	7,677,500
Sep 1, 2003 – Sep 5, 2003	$3.48	$3.62	$3.37	$3.59	7,328,000
Sep 8, 2003 – Sep 12, 2003	$3.61	$3.67	$3.53	$3.62	7,623,000
Sep 15, 2003 – Sep 19, 2003	$3.64	$3.86	$3.58	$3.86	8,794,000
Sep 22, 2003 – Sep 26, 2003	$3.85	$3.98	$3.55	$3.61	8,689,000
Sep 29, 2003 – Oct 3, 2003	$3.60	$3.88	$3.48	$3.87	5,364,500
Oct 6, 2003 – Oct 10, 2003	$3.87	$4.03	$3.71	$4.01	6,845,500
Oct 13, 2003 – Oct 17, 2003	$4.02	$4.12	$3.79	$3.88	5,737,500
Oct 20, 2003 – Oct 24, 2003	$3.89	$4.11	$3.59	$3.77	4,387,000
Oct 27, 2003 – Oct 31, 2003	$3.77	$4.12	$3.75	$4.06	4,151,000
Nov 3, 2003 – Nov 7, 2003	$4.04	$4.30	$3.94	$4.22	6,319,500
Nov 10, 2003 – Nov 14, 2003	$4.24	$4.26	$4.08	$4.12	3,698,500
Nov 17, 2003 – Nov 21, 2003	$4.08	$4.19	$3.98	$4.17	6,163,000
Nov 24, 2003 – Nov 28, 2003	$4.17	$4.61	$4.17	$4.61	7,015,500
Dec 1, 2003 – Dec 5, 2003	$4.61	$4.70	$4.20	$4.23	10,575,500
Dec 8, 2003 – Dec 12, 2003	$4.21	$4.50	$4.17	$4.40	6,110,500
Dec 15, 2003 – Dec 19, 2003	$4.40	$4.50	$4.18	$4.30	5,904,000
Dec 22, 2003 – Dec 26, 2003	$4.27	$4.48	$4.22	$4.45	2,632,000
Dec 29, 2003 – Jan 2, 2004	$4.47	$4.66	$4.43	$4.51	5,154,000
Jan 5, 2004 – Jan 9, 2004	$4.59	$4.63	$4.36	$4.37	8,051,500
Jan 12, 2004 – Jan 16, 2004	$4.36	$4.99	$4.26	$4.73	19,184,500
Jan 19, 2004 – Jan 23, 2004	$4.81	$4.81	$4.17	$4.46	14,208,500
Jan 26, 2004 – Jan 30, 2004	$4.45	$4.45	$3.82	$3.96	13,109,500
Feb 2, 2004 – Feb 6, 2004	$3.89	$4.09	$3.69	$3.95	10,550,000
Feb 9, 2004 – Feb 13, 2004	$3.90	$4.02	$3.75	$3.80	8,079,000
Feb 16, 2004 – Feb 20, 2004	$3.82	$3.99	$3.68	$3.73	6,175,500
Feb 23, 2004 – Feb 27, 2004	$3.71	$3.89	$3.61	$3.85	9,656,000
Mar 1, 2004 – Mar 5, 2004	$3.89	$3.93	$3.64	$3.80	7,334,000
Mar 8, 2004 – Mar 12, 2004	$3.80	$3.84	$3.55	$3.59	9,830,500
Mar 15, 2004 – Mar 19, 2004	$3.56	$3.75	$3.55	$3.61	8,071,500
Mar 22, 2004 – Mar 26, 2004	$3.60	$3.86	$3.46	$3.80	9,891,000
Mar 29, 2004 – Apr 2, 2004	$3.82	$4.12	$3.77	$4.00	8,667,500
Apr 5, 2004 – Apr 8, 2004	$3.97	$4.03	$3.76	$3.83	7,258,500
Apr 12, 2004 – Apr 16, 2004	$3.80	$3.84	$3.51	$3.57	11,976,000
Apr 19, 2004 – Apr 23, 2004	$3.57	$3.62	$3.10	$3.12	16,364,000
Apr 26, 2004 – Apr 30, 2004	$3.15	$3.38	$2.99	$3.01	22,905,500
May 3, 2004 – May 7, 2004	$3.02	$3.07	$2.92	$2.94	19,837,000
May 10, 2004 – May 14, 2004	$3.03	$3.04	$2.82	$2.95	14,772,500
May 17, 2004 – May 21, 2004	$2.92	$3.04	$2.82	$2.99	12,062,000
May 24, 2004 – May 28, 2004	$3.04	$3.13	$2.96	$3.07	11,398,500
May 31, 2004 – Jun 4, 2004	$3.10	$3.23	$3.04	$3.18	7,010,000
Jun 7, 2004 – Jun 10, 2004	$3.15	$3.28	$3.14	$3.14	7,070,000
Jun 14, 2004 – Jun 18, 2004	$3.13	$3.26	$3.06	$3.25	7,225,500
Jun 21, 2004 – Jun 25, 2004	$3.26	$3.30	$2.59	$2.85	26,304,000
Jun 28, 2004 – Jul 2, 2004	$2.88	$3.02	$2.79	$2.90	19,894,500
Jul 5, 2004 – Jul 9, 2004	$2.94	$2.95	$2.71	$2.75	13,102,500
Jul 12, 2004 – Jul 16, 2004	$2.76	$2.81	$2.72	$2.78	10,044,500
Jul 19, 2004 – Jul 23, 2004	$2.79	$2.85	$2.68	$2.74	9,119,000
Jul 26, 2004 – Jul 30, 2004	$2.71	$2.94	$2.71	$2.92	14,261,500
Aug 2, 2004 – Aug 6, 2004	$2.88	$2.96	$2.77	$2.79	15,699,500
Aug 9, 2004 – Aug 13, 2004	$2.77	$2.99	$2.77	$2.92	8,336,500
Aug 16, 2004 – Aug 20, 2004	$2.97	$3.19	$2.92	$3.17	8,717,000
Aug 23, 2004 – Aug 27, 2004	$3.20	$3.44	$3.13	$3.24	11,309,500
Aug 30, 2004 – Sep 3, 2004	$3.24	$3.35	$3.16	$3.27	6,715,000
Sep 6, 2004 – Sep 10, 2004	$3.27	$3.35	$3.12	$3.19	9,692,000
Sep 13, 2004 – Sep 17, 2004	$3.19	$3.21	$2.26	$2.51	36,950,500
Sep 20, 2004 – Sep 24, 2004	$2.52	$2.58	$2.35	$2.35	27,680,000
Sep 27, 2004 – Oct 1, 2004	$2.34	$2.38	$2.27	$2.38	14,747,000
Oct 4, 2004 – Oct 8, 2004	$2.40	$2.46	$2.25	$2.26	25,794,000
Oct 11, 2004 – Oct 15, 2004	$2.28	$2.34	$2.17	$2.24	11,723,000
Oct 18, 2004 – Oct 22, 2004	$2.25	$2.32	$2.20	$2.30	11,710,000
Oct 25, 2004 – Oct 29, 2004	$2.28	$2.41	$2.24	$2.38	6,898,000
Nov 1, 2004 – Nov 5, 2004	$2.40	$2.55	$2.33	$2.55	10,379,000
Nov 8, 2004 – Nov 12, 2004	$2.56	$2.56	$2.18	$2.39	17,957,000
Nov 15, 2004 – Nov 19, 2004	$2.41	$2.92	$2.34	$2.65	32,120,500
Nov 22, 2004 – Nov 26, 2004	$2.65	$2.79	$2.65	$2.77	9,410,500
Nov 29, 2004 – Dec 3, 2004	$2.80	$2.82	$2.70	$2.72	11,779,500
Dec 6, 2004 – Dec 10, 2004	$2.71	$2.83	$2.65	$2.77	10,475,500
Dec 13, 2004 – Dec 17, 2004	$2.74	$2.87	$2.70	$2.83	14,780,000
Dec 20, 2004 – Dec 23, 2004	$2.83	$2.97	$2.72	$2.96	7,122,000
Dec 27, 2004 – Jan 1, 2005	$2.97	$3.11	$2.79	$2.79	18,711,500
Jan 3, 2005 – Jan 8, 2005	$3.05	$3.06	$2.71	$2.74	20,739,000
Jan 10, 2005 – Jan 15, 2005	$2.83	$2.88	$2.70	$2.74	16,956,000
Jan 17, 2005 – Jan 22, 2005	$2.74	$2.87	$2.68	$2.68	14,717,500
Jan 24, 2005 – Jan 29, 2005	$2.76	$2.79	$2.59	$2.75	14,975,000
Jan 31, 2005 – Feb 5, 2005	$2.68	$2.90	$2.64	$2.90	20,077,000
Feb 7, 2005 – Feb 12, 2005	$2.75	$3.04	$2.71	$3.04	28,581,500
Feb 14, 2005 – Feb 19, 2005	$2.88	$3.08	$2.87	$3.02	22,450,000
Feb 21, 2005 – Feb 26, 2005	$3.03	$3.06	$2.88	$2.98	19,881,500
Feb 28, 2005 – Mar 5, 2005	$3.01	$3.04	$2.93	$2.93	21,116,500
Mar 7, 2005 – Mar 12, 2005	$2.97	$3.04	$2.89	$2.89	18,072,500
Mar 14, 2005 – Mar 19, 2005	$2.92	$2.98	$2.77	$2.77	17,004,000
Mar 21, 2005 – Mar 26, 2005	$2.87	$2.90	$2.25	$2.25	44,573,500
Mar 28, 2005 – Apr 2, 2005	$2.79	$2.82	$2.14	$2.27	56,235,000
Apr 4, 2005 – Apr 9, 2005	$2.24	$2.35	$2.14	$2.14	31,242,000
Apr 11, 2005 – Apr 16, 2005	$2.26	$2.28	$2.08	$2.08	26,080,000
Apr 18, 2005 – Apr 23, 2005	$2.14	$2.19	$1.92	$1.92	30,788,000
Apr 25, 2005 – Apr 30, 2005	$2.09	$2.14	$1.90	$1.97	29,655,000
May 2, 2005 – May 7, 2005	$1.91	$2.00	$1.86	$1.99	20,012,000
May 9, 2005 – May 14, 2005	$1.96	$2.09	$1.92	$2.09	15,707,000
May 16, 2005 – May 21, 2005	$1.98	$2.18	$1.97	$2.18	14,876,000
May 23, 2005 – May 28, 2005	$2.09	$2.21	$2.06	$2.19	13,451,000
May 30, 2005 – Jun 4, 2005	$2.21	$2.22	$2.15	$2.21	15,527,000
Jun 6, 2005 – Jun 11, 2005	$2.19	$2.40	$2.15	$2.40	20,861,000
Jun 13, 2005 – Jun 18, 2005	$2.21	$2.43	$2.17	$2.32	24,677,500
Jun 20, 2005 – Jun 25, 2005	$2.39	$2.43	$2.28	$2.43	21,063,500
Jun 27, 2005 – Jul 2, 2005	$2.32	$2.51	$2.27	$2.51	14,458,000
Jul 4, 2005 – Jul 9, 2005	$2.41	$2.56	$2.39	$2.56	12,425,500
Jul 11, 2005 – Jul 16, 2005	$2.50	$2.62	$2.50	$2.62	15,202,500
Jul 18, 2005 – Jul 23, 2005	$2.56	$2.72	$2.48	$2.72	21,989,000
Jul 25, 2005 – Jul 30, 2005	$2.62	$2.81	$2.54	$2.71	20,911,000
Aug 1, 2005 – Aug 6, 2005	$2.72	$2.87	$2.66	$2.66	13,804,500
Aug 8, 2005 – Aug 13, 2005	$2.71	$2.81	$2.65	$2.75	11,761,500
Aug 15, 2005 – Aug 20, 2005	$2.65	$2.76	$2.63	$2.70	16,274,000
Aug 22, 2005 – Aug 27, 2005	$2.76	$2.95	$2.68	$2.95	24,237,500
Aug 29, 2005 – Sep 3, 2005	$2.68	$3.14	$2.66	$3.09	23,799,000
Sep 5, 2005 – Sep 10, 2005	$2.96	$3.09	$2.96	$3.05	20,549,500
Sep 12, 2005 – Sep 17, 2005	$3.12	$3.19	$2.98	$2.99	21,677,000
Sep 19, 2005 – Sep 24, 2005	$3.07	$3.09	$2.91	$3.04	19,632,500
Sep 26, 2005 – Oct 1, 2005	$3.00	$3.11	$2.94	$2.94	16,006,500
Oct 3, 2005 – Oct 8, 2005	$3.05	$3.12	$2.87	$2.88	15,298,000
Oct 10, 2005 – Oct 15, 2005	$2.95	$2.98	$2.78	$2.86	15,784,500
Oct 17, 2005 – Oct 22, 2005	$2.85	$2.93	$2.73	$2.81	14,735,000
Oct 24, 2005 – Oct 29, 2005	$2.86	$2.92	$2.73	$2.91	13,331,000
Oct 31, 2005 – Nov 5, 2005	$2.81	$2.96	$2.78	$2.81	12,465,000
Nov 7, 2005 – Nov 12, 2005	$2.92	$2.99	$2.77	$2.99	20,040,500
Nov 14, 2005 – Nov 19, 2005	$2.80	$3.09	$2.67	$2.88	19,411,500
Nov 21, 2005 – Nov 26, 2005	$2.97	$3.02	$2.78	$2.78	14,540,000
Nov 28, 2005 – Dec 3, 2005	$2.93	$2.94	$2.75	$2.94	20,745,500
Dec 5, 2005 – Dec 10, 2005	$2.78	$2.98	$2.71	$2.90	20,151,000
Dec 12, 2005 – Dec 17, 2005	$2.94	$3.05	$2.90	$2.93	13,995,500
Dec 19, 2005 – Dec 24, 2005	$2.90	$2.95	$2.77	$2.84	9,375,500
Dec 26, 2005 – Dec 31, 2005	$2.92	$2.98	$2.81	$2.88	11,366,500
Jan 2, 2006 – Jan 7, 2006	$2.86	$3.02	$2.77	$3.02	20,913,500
Jan 9, 2006 – Jan 14, 2006	$2.95	$3.12	$2.92	$2.98	23,740,500
Jan 16, 2006 – Jan 21, 2006	$2.99	$3.10	$2.94	$3.05	21,559,500
Jan 23, 2006 – Jan 28, 2006	$3.00	$3.26	$2.97	$3.26	37,291,500
Jan 30, 2006 – Feb 4, 2006	$3.05	$3.32	$2.97	$3.18	39,845,500
Feb 6, 2006 – Feb 11, 2006	$3.26	$3.35	$3.17	$3.17	24,697,500
Feb 13, 2006 – Feb 18, 2006	$3.17	$3.26	$3.13	$3.26	19,086,000
Feb 20, 2006 – Feb 25, 2006	$3.17	$3.27	$3.12	$3.27	18,479,500
Feb 27, 2006 – Mar 4, 2006	$3.29	$3.31	$3.20	$3.25	20,491,500
Mar 6, 2006 – Mar 11, 2006	$3.30	$3.32	$3.17	$3.25	19,367,500
Mar 13, 2006 – Mar 18, 2006	$3.24	$3.31	$3.19	$3.31	19,562,000
Mar 20, 2006 – Mar 25, 2006	$3.25	$3.45	$3.09	$3.45	19,653,500
Mar 27, 2006 – Apr 1, 2006	$3.31	$3.47	$3.25	$3.42	17,024,000
Apr 3, 2006 – Apr 8, 2006	$3.46	$3.52	$3.35	$3.43	12,915,000
Apr 10, 2006 – Apr 15, 2006	$3.42	$3.53	$3.35	$3.53	10,371,500
Apr 17, 2006 – Apr 22, 2006	$3.44	$3.58	$3.36	$3.52	12,187,500
Apr 24, 2006 – Apr 29, 2006	$3.54	$3.62	$3.47	$3.57	17,137,000
May 1, 2006 – May 6, 2006	$3.51	$3.61	$3.33	$3.33	18,979,000
May 8, 2006 – May 13, 2006	$3.56	$3.69	$3.26	$3.31	17,698,000
May 15, 2006 – May 20, 2006	$3.30	$3.32	$3.17	$3.19	19,789,000
May 22, 2006 – May 27, 2006	$3.27	$3.28	$3.05	$3.27	15,672,500
May 29, 2006 – Jun 3, 2006	$3.17	$3.28	$3.11	$3.18	15,309,500
Jun 5, 2006 – Jun 10, 2006	$3.26	$3.28	$3.11	$3.14	21,254,000
Jun 12, 2006 – Jun 17, 2006	$3.17	$3.19	$3.03	$3.14	16,152,000
Jun 19, 2006 – Jun 24, 2006	$3.13	$3.21	$3.07	$3.21	14,355,000
Jun 26, 2006 – Jul 1, 2006	$3.16	$3.24	$3.09	$3.11	12,969,500
Jul 3, 2006 – Jul 8, 2006	$3.20	$3.31	$2.89	$2.89	9,595,000
Jul 10, 2006 – Jul 15, 2006	$3.11	$3.16	$2.77	$2.77	14,193,500
Jul 17, 2006 – Jul 22, 2006	$2.86	$3.04	$2.76	$2.84	17,388,500
Jul 24, 2006 – Jul 29, 2006	$2.80	$3.09	$2.75	$3.09	22,388,000
Jul 31, 2006 – Aug 5, 2006	$2.90	$3.14	$2.82	$2.97	20,025,000
Aug 7, 2006 – Aug 12, 2006	$3.09	$3.19	$2.91	$3.19	12,613,500
Aug 14, 2006 – Aug 19, 2006	$3.02	$3.27	$2.97	$2.97	13,060,500
Aug 21, 2006 – Aug 26, 2006	$3.17	$3.19	$2.89	$3.02	12,314,000
Aug 28, 2006 – Sep 2, 2006	$2.98	$3.03	$2.92	$2.94	8,758,000
Sep 4, 2006 – Sep 9, 2006	$2.99	$3.07	$2.89	$3.00	9,786,500
Sep 11, 2006 – Sep 16, 2006	$2.92	$3.08	$2.86	$3.02	12,521,500
Sep 18, 2006 – Sep 23, 2006	$2.99	$3.15	$2.91	$3.15	14,414,000
Sep 25, 2006 – Sep 30, 2006	$3.02	$3.28	$2.99	$3.26	13,542,000
Oct 2, 2006 – Oct 7, 2006	$3.14	$3.39	$3.02	$3.39	10,350,500
Oct 9, 2006 – Oct 14, 2006	$3.24	$3.43	$3.18	$3.34	10,147,000
Oct 16, 2006 – Oct 21, 2006	$3.38	$3.43	$3.28	$3.30	9,327,500
Oct 23, 2006 – Oct 28, 2006	$3.32	$3.38	$3.20	$3.20	8,185,500
Oct 30, 2006 – Nov 4, 2006	$3.29	$3.35	$3.12	$3.28	9,743,000
Nov 6, 2006 – Nov 11, 2006	$3.22	$3.30	$3.15	$3.23	21,624,500
Nov 13, 2006 – Nov 18, 2006	$3.30	$3.44	$3.14	$3.27	21,469,000
Nov 20, 2006 – Nov 25, 2006	$3.20	$3.30	$3.13	$3.13	16,996,500
Nov 27, 2006 – Dec 2, 2006	$3.25	$3.27	$3.10	$3.21	17,738,500
Dec 4, 2006 – Dec 9, 2006	$3.13	$3.25	$3.13	$3.24	14,680,500
Dec 11, 2006 – Dec 16, 2006	$3.21	$3.30	$3.19	$3.20	13,792,500
Dec 18, 2006 – Dec 23, 2006	$3.23	$3.28	$3.13	$3.27	11,987,000
Dec 25, 2006 – Dec 30, 2006	$3.19	$3.36	$3.15	$3.15	11,970,000
Jan 1, 2007 – Jan 6, 2007	$3.30	$3.31	$3.14	$3.23	11,334,500
Jan 8, 2007 – Jan 13, 2007	$3.14	$3.27	$3.12	$3.12	11,459,000
Jan 15, 2007 – Jan 20, 2007	$3.25	$3.26	$3.08	$3.10	12,181,500
Jan 22, 2007 – Jan 27, 2007	$3.11	$3.21	$3.04	$3.21	13,798,000
Jan 29, 2007 – Feb 3, 2007	$3.09	$3.28	$3.09	$3.25	14,329,000
Feb 5, 2007 – Feb 10, 2007	$3.20	$3.37	$3.20	$3.34	13,320,000
Feb 12, 2007 – Feb 17, 2007	$3.26	$3.35	$3.23	$3.32	11,665,500
Feb 19, 2007 – Feb 24, 2007	$3.32	$3.35	$3.15	$3.15	13,170,000
Feb 26, 2007 – Mar 3, 2007	$3.32	$3.34	$3.09	$3.09	14,404,500
Mar 5, 2007 – Mar 10, 2007	$3.13	$3.20	$3.07	$3.09	15,898,500
Mar 12, 2007 – Mar 17, 2007	$3.09	$3.21	$2.99	$3.21	13,701,500
Mar 19, 2007 – Mar 24, 2007	$3.10	$3.45	$3.09	$3.45	19,743,500
Mar 26, 2007 – Mar 31, 2007	$3.21	$3.52	$3.09	$3.39	21,249,500
Apr 2, 2007 – Apr 7, 2007	$3.46	$3.54	$3.36	$3.54	17,639,000
Apr 9, 2007 – Apr 14, 2007	$3.41	$3.85	$3.35	$3.85	30,495,500
Apr 16, 2007 – Apr 21, 2007	$3.59	$3.88	$3.57	$3.81	31,136,000
Apr 23, 2007 – Apr 28, 2007	$3.88	$3.94	$3.72	$3.72	32,069,000
Apr 30, 2007 – May 5, 2007	$3.87	$3.90	$3.57	$3.67	29,970,500
May 7, 2007 – May 12, 2007	$3.74	$3.79	$3.62	$3.79	21,684,500
May 14, 2007 – May 19, 2007	$3.74	$3.94	$3.66	$3.94	32,131,500
May 21, 2007 – May 26, 2007	$3.81	$4.16	$3.80	$4.16	34,171,000
May 28, 2007 – Jun 2, 2007	$3.97	$4.23	$3.93	$4.00	30,618,000
Jun 4, 2007 – Jun 9, 2007	$4.19	$4.19	$3.89	$4.05	30,481,000
Jun 11, 2007 – Jun 16, 2007	$4.01	$4.12	$3.89	$3.99	27,489,500
Jun 18, 2007 – Jun 23, 2007	$4.08	$4.17	$3.90	$3.90	32,493,000
Jun 25, 2007 – Jun 30, 2007	$3.98	$4.08	$3.68	$4.08	26,050,000
Jul 2, 2007 – Jul 7, 2007	$3.93	$4.24	$3.91	$4.24	17,213,000
Jul 9, 2007 – Jul 14, 2007	$4.08	$4.28	$4.00	$4.10	18,752,500
Jul 16, 2007 – Jul 21, 2007	$4.24	$4.25	$3.81	$3.81	24,576,500
Jul 23, 2007 – Jul 28, 2007	$4.10	$4.15	$3.64	$3.64	34,017,000
Jul 30, 2007 – Aug 4, 2007	$3.82	$4.00	$3.63	$3.83	47,050,000
Aug 6, 2007 – Aug 11, 2007	$3.64	$4.04	$3.45	$3.51	57,956,500
Aug 13, 2007 – Aug 18, 2007	$3.85	$3.91	$3.35	$3.56	53,964,500
Aug 20, 2007 – Aug 25, 2007	$3.58	$3.66	$3.50	$3.55	34,625,000
Aug 27, 2007 – Sep 1, 2007	$3.55	$3.56	$3.41	$3.41	18,702,000
Sep 3, 2007 – Sep 8, 2007	$3.53	$3.63	$3.34	$3.63	23,182,000
Sep 10, 2007 – Sep 15, 2007	$3.44	$3.99	$3.42	$3.99	32,972,000
Sep 17, 2007 – Sep 22, 2007	$3.62	$4.05	$3.61	$3.82	32,452,500
Sep 24, 2007 – Sep 29, 2007	$4.00	$4.02	$3.81	$3.96	26,087,000
Oct 1, 2007 – Oct 6, 2007	$3.84	$4.05	$3.82	$4.02	26,648,500
Oct 8, 2007 – Oct 13, 2007	$4.00	$4.07	$3.71	$3.71	24,531,500
Oct 15, 2007 – Oct 20, 2007	$4.01	$4.05	$3.71	$4.05	22,270,500
Oct 22, 2007 – Oct 27, 2007	$3.69	$4.20	$3.62	$4.20	31,133,500
Oct 29, 2007 – Nov 3, 2007	$4.06	$4.26	$3.97	$4.18	36,652,500
Nov 5, 2007 – Nov 10, 2007	$4.15	$4.39	$4.08	$4.29	35,860,000
Nov 12, 2007 – Nov 17, 2007	$4.18	$4.32	$3.95	$3.99	28,959,000
Nov 19, 2007 – Nov 24, 2007	$4.26	$4.26	$3.75	$3.75	28,208,500
Nov 26, 2007 – Dec 1, 2007	$4.00	$4.02	$3.74	$3.91	28,355,500
Dec 3, 2007 – Dec 8, 2007	$3.79	$3.98	$3.65	$3.79	23,750,500
Dec 10, 2007 – Dec 15, 2007	$3.91	$4.04	$3.79	$4.04	24,820,000
Dec 17, 2007 – Dec 22, 2007	$3.78	$4.05	$3.62	$3.97	18,777,500
Dec 24, 2007 – Dec 29, 2007	$4.04	$4.11	$3.77	$3.77	14,959,500
Dec 31, 2007 – Jan 5, 2008	$3.94	$3.99	$3.58	$3.58	23,254,000
Jan 7, 2008 – Jan 12, 2008	$3.78	$3.83	$3.23	$3.23	26,219,500
Jan 14, 2008 – Jan 19, 2008	$3.61	$3.63	$3.17	$3.23	44,936,500
Jan 21, 2008 – Jan 26, 2008	$3.13	$3.59	$2.51	$3.59	53,165,000
Jan 28, 2008 – Feb 2, 2008	$3.22	$3.61	$3.13	$3.28	31,803,000
Feb 4, 2008 – Feb 9, 2008	$3.59	$3.59	$3.24	$3.25	23,825,500
Feb 11, 2008 – Feb 16, 2008	$3.27	$3.48	$3.13	$3.13	26,042,000
Feb 18, 2008 – Feb 23, 2008	$3.26	$3.41	$3.04	$3.41	33,017,500
Feb 25, 2008 – Mar 1, 2008	$3.12	$3.56	$3.08	$3.13	30,606,000
Mar 3, 2008 – Mar 8, 2008	$3.41	$3.46	$3.07	$3.27	23,912,000
Mar 10, 2008 – Mar 15, 2008	$3.15	$3.41	$3.06	$3.34	25,325,500
Mar 17, 2008 – Mar 22, 2008	$3.17	$3.59	$3.17	$3.59	31,110,500
Mar 24, 2008 – Mar 29, 2008	$3.34	$3.68	$3.34	$3.62	25,628,500
Mar 31, 2008 – Apr 5, 2008	$3.58	$3.66	$3.47	$3.47	15,027,500
Apr 7, 2008 – Apr 12, 2008	$3.63	$3.78	$3.45	$3.78	14,837,000
Apr 14, 2008 – Apr 19, 2008	$3.46	$3.92	$3.43	$3.92	18,165,000
Apr 21, 2008 – Apr 26, 2008	$3.74	$4.39	$3.71	$4.39	42,651,000
Apr 28, 2008 – May 3, 2008	$3.91	$4.59	$3.78	$4.21	52,000,500
May 5, 2008 – May 10, 2008	$4.35	$4.55	$4.11	$4.55	37,962,000
May 12, 2008 – May 17, 2008	$4.22	$4.67	$4.17	$4.57	35,129,000
May 19, 2008 – May 24, 2008	$4.52	$4.78	$4.42	$4.78	28,499,000
May 26, 2008 – May 31, 2008	$4.59	$4.87	$4.57	$4.74	23,374,500
Jun 2, 2008 – Jun 7, 2008	$4.75	$4.96	$4.61	$4.69	23,361,000
Jun 9, 2008 – Jun 14, 2008	$4.76	$4.80	$4.44	$4.44	28,769,500
Jun 16, 2008 – Jun 21, 2008	$4.69	$4.94	$4.06	$4.06	43,044,500
Jun 23, 2008 – Jun 28, 2008	$4.48	$4.62	$3.79	$3.79	38,520,000
Jun 30, 2008 – Jul 5, 2008	$4.11	$4.15	$3.72	$3.93	27,955,000
Jul 7, 2008 – Jul 12, 2008	$3.80	$4.26	$3.69	$4.26	33,845,000
Jul 14, 2008 – Jul 19, 2008	$3.95	$4.48	$3.87	$4.48	33,663,500
Jul 21, 2008 – Jul 26, 2008	$4.29	$5.22	$4.22	$5.22	47,362,500
Jul 28, 2008 – Aug 2, 2008	$4.44	$5.25	$4.30	$5.20	57,391,500
Aug 4, 2008 – Aug 9, 2008	$5.22	$5.33	$5.14	$5.22	47,963,000
Aug 11, 2008 – Aug 16, 2008	$5.26	$5.43	$4.85	$5.17	33,435,500
Aug 18, 2008 – Aug 23, 2008	$5.25	$5.27	$5.00	$5.17	21,402,500
Aug 25, 2008 – Aug 30, 2008	$5.17	$5.27	$4.84	$4.84	22,457,000
Sep 1, 2008 – Sep 6, 2008	$5.26	$5.31	$4.70	$4.98	24,325,500
Sep 8, 2008 – Sep 13, 2008	$4.94	$5.13	$4.76	$5.13	36,649,500
Sep 15, 2008 – Sep 20, 2008	$4.88	$5.46	$4.57	$4.61	45,508,000
Sep 22, 2008 – Sep 27, 2008	$5.08	$5.28	$3.64	$3.64	54,304,000
Sep 29, 2008 – Oct 4, 2008	$4.49	$4.49	$3.08	$3.08	67,649,000
Oct 6, 2008 – Oct 11, 2008	$3.62	$3.63	$2.70	$3.60	63,327,500
Oct 13, 2008 – Oct 18, 2008	$3.21	$3.79	$3.15	$3.33	43,721,000
Oct 20, 2008 – Oct 25, 2008	$3.64	$3.98	$3.08	$3.98	31,718,500
Oct 27, 2008 – Nov 1, 2008	$3.30	$4.05	$3.09	$3.72	29,737,500
Nov 3, 2008 – Nov 8, 2008	$3.98	$4.22	$3.07	$3.07	38,932,000
Nov 10, 2008 – Nov 15, 2008	$3.81	$3.93	$2.64	$2.90	40,473,500
Nov 17, 2008 – Nov 22, 2008	$3.04	$3.63	$2.57	$3.63	27,076,500
Nov 24, 2008 – Nov 29, 2008	$2.94	$3.63	$2.84	$3.29	35,753,000
Dec 1, 2008 – Dec 6, 2008	$3.51	$3.91	$3.07	$3.91	40,233,500
Dec 8, 2008 – Dec 13, 2008	$3.38	$4.25	$3.35	$4.25	38,913,000
Dec 15, 2008 – Dec 20, 2008	$3.93	$4.32	$3.72	$4.05	29,765,000
Dec 22, 2008 – Dec 27, 2008	$4.26	$4.34	$3.85	$4.34	17,498,500
Dec 29, 2008 – Jan 3, 2009	$4.03	$4.42	$3.89	$4.01	26,007,000
Jan 5, 2009 – Jan 10, 2009	$4.34	$4.51	$4.00	$4.07	34,135,000
Jan 12, 2009 – Jan 17, 2009	$4.02	$4.08	$3.67	$3.68	28,441,500
Jan 19, 2009 – Jan 24, 2009	$4.07	$4.20	$3.59	$4.20	34,894,000
Jan 26, 2009 – Jan 31, 2009	$3.69	$4.52	$3.69	$4.52	49,432,000
Feb 2, 2009 – Feb 7, 2009	$4.04	$4.73	$4.04	$4.52	39,767,500
Feb 9, 2009 – Feb 14, 2009	$4.55	$4.59	$4.13	$4.13	28,296,500
Feb 16, 2009 – Feb 21, 2009	$4.38	$4.49	$4.03	$4.05	33,850,500
Feb 23, 2009 – Feb 28, 2009	$4.16	$4.22	$3.82	$3.83	40,160,000
Mar 2, 2009 – Mar 7, 2009	$4.04	$4.10	$3.68	$4.02	33,930,500
Mar 9, 2009 – Mar 14, 2009	$3.80	$4.13	$3.67	$3.81	32,825,000
Mar 16, 2009 – Mar 21, 2009	$4.07	$4.14	$3.76	$3.76	35,712,500
Mar 23, 2009 – Mar 28, 2009	$3.92	$4.15	$3.72	$4.00	33,647,500
Mar 30, 2009 – Apr 4, 2009	$3.72	$4.04	$3.62	$3.96	27,309,000
Apr 6, 2009 – Apr 11, 2009	$3.94	$4.09	$3.82	$4.09	22,476,000
Apr 13, 2009 – Apr 18, 2009	$4.06	$4.13	$3.88	$3.97	23,711,500
Apr 20, 2009 – Apr 25, 2009	$3.98	$4.49	$3.84	$4.49	32,042,500
Apr 27, 2009 – May 2, 2009	$4.00	$4.74	$3.93	$4.52	32,322,000
May 4, 2009 – May 9, 2009	$4.52	$4.61	$4.34	$4.34	24,042,500
May 11, 2009 – May 16, 2009	$4.43	$4.59	$4.18	$4.39	20,887,000
May 18, 2009 – May 23, 2009	$4.34	$4.65	$4.31	$4.65	20,062,000
May 25, 2009 – May 30, 2009	$4.37	$4.89	$4.37	$4.89	25,490,000
Jun 1, 2009 – Jun 6, 2009	$4.57	$5.16	$4.57	$5.16	29,637,000
Jun 8, 2009 – Jun 13, 2009	$4.87	$5.41	$4.74	$5.41	31,421,000
Jun 15, 2009 – Jun 20, 2009	$5.02	$5.43	$4.97	$5.38	37,598,500
Jun 22, 2009 – Jun 27, 2009	$5.33	$5.41	$4.99	$5.00	36,059,000
Jun 29, 2009 – Jul 4, 2009	$5.25	$5.33	$4.79	$4.79	25,373,500
Jul 6, 2009 – Jul 11, 2009	$4.96	$5.27	$4.68	$5.27	24,048,500
Jul 13, 2009 – Jul 18, 2009	$4.83	$5.55	$4.83	$5.55	24,103,000
Jul 20, 2009 – Jul 25, 2009	$5.28	$5.56	$5.22	$5.45	22,952,000
Jul 27, 2009 – Aug 1, 2009	$5.54	$5.59	$5.29	$5.44	26,292,000
Aug 3, 2009 – Aug 8, 2009	$5.55	$5.58	$5.28	$5.58	25,813,000
Aug 10, 2009 – Aug 15, 2009	$5.38	$5.71	$5.30	$5.69	22,944,500
Aug 17, 2009 – Aug 22, 2009	$5.49	$5.79	$5.42	$5.42	19,592,500
Aug 24, 2009 – Aug 29, 2009	$5.72	$5.77	$5.28	$5.28	18,016,000
Aug 31, 2009 – Sep 5, 2009	$5.35	$5.41	$5.05	$5.05	20,100,000
Sep 7, 2009 – Sep 12, 2009	$5.30	$5.33	$4.97	$4.97	30,414,500
Sep 14, 2009 – Sep 19, 2009	$5.03	$5.25	$4.66	$4.66	42,275,000
Sep 21, 2009 – Sep 26, 2009	$4.96	$5.02	$4.46	$4.77	46,551,500
Sep 28, 2009 – Oct 3, 2009	$4.66	$4.86	$4.66	$4.82	35,901,000
Oct 5, 2009 – Oct 10, 2009	$4.80	$4.92	$4.73	$4.92	21,123,000
Oct 12, 2009 – Oct 17, 2009	$4.85	$4.93	$4.70	$4.84	19,788,500
Oct 19, 2009 – Oct 24, 2009	$4.92	$5.01	$4.66	$4.66	20,574,500
Oct 26, 2009 – Oct 31, 2009	$4.84	$4.99	$4.62	$4.71	19,145,500
Nov 2, 2009 – Nov 7, 2009	$4.67	$4.78	$4.59	$4.62	41,857,500
Nov 9, 2009 – Nov 14, 2009	$4.75	$4.95	$4.39	$4.75	41,659,500
Nov 16, 2009 – Nov 21, 2009	$4.65	$4.95	$4.63	$4.84	14,056,500
Nov 23, 2009 – Nov 28, 2009	$4.82	$4.95	$4.73	$4.89	13,900,500
Nov 30, 2009 – Dec 5, 2009	$4.82	$4.95	$4.69	$4.74	15,442,000
Dec 7, 2009 – Dec 12, 2009	$4.86	$4.90	$4.69	$4.76	19,525,500
Dec 14, 2009 – Dec 19, 2009	$4.76	$4.97	$4.69	$4.97	19,113,500
Dec 21, 2009 – Dec 26, 2009	$4.77	$4.98	$4.73	$4.92	10,602,000
Dec 28, 2009 – Jan 2, 2010	$4.97	$5.02	$4.87	$4.95	12,249,500
Jan 4, 2010 – Jan 9, 2010	$4.96	$5.10	$4.84	$4.84	13,938,000
Jan 11, 2010 – Jan 16, 2010	$4.96	$4.97	$4.62	$4.62	12,411,000
Jan 18, 2010 – Jan 23, 2010	$4.99	$4.99	$4.10	$4.10	59,954,000
Jan 25, 2010 – Jan 30, 2010	$4.64	$4.69	$3.53	$3.76	73,433,000
Feb 1, 2010 – Feb 6, 2010	$4.09	$4.11	$3.70	$3.83	32,227,000
Feb 8, 2010 – Feb 13, 2010	$3.76	$3.98	$3.67	$3.98	19,629,500
Feb 15, 2010 – Feb 20, 2010	$3.87	$4.00	$3.79	$3.79	16,121,500
Feb 22, 2010 – Feb 27, 2010	$3.98	$3.99	$3.75	$3.82	21,644,500
Mar 1, 2010 – Mar 6, 2010	$3.72	$3.85	$3.65	$3.78	23,957,000
Mar 8, 2010 – Mar 13, 2010	$3.83	$3.96	$3.73	$3.96	23,119,000
Mar 15, 2010 – Mar 20, 2010	$3.78	$4.15	$3.74	$4.15	30,305,500
Mar 22, 2010 – Mar 27, 2010	$3.94	$4.52	$3.94	$4.24	36,148,500
Mar 29, 2010 – Apr 3, 2010	$4.19	$4.26	$4.06	$4.18	27,949,500
Apr 5, 2010 – Apr 10, 2010	$4.24	$4.35	$4.06	$4.06	19,664,000
Apr 12, 2010 – Apr 17, 2010	$4.17	$4.19	$4.05	$4.19	18,598,500
Apr 19, 2010 – Apr 24, 2010	$4.04	$4.41	$3.96	$4.41	23,190,000
Apr 26, 2010 – May 1, 2010	$4.14	$4.44	$4.02	$4.06	30,167,500
May 3, 2010 – May 8, 2010	$4.41	$4.55	$3.97	$4.31	27,532,000
May 10, 2010 – May 15, 2010	$4.21	$4.46	$3.99	$3.99	23,762,500
May 17, 2010 – May 22, 2010	$4.35	$4.43	$3.93	$4.10	22,762,000
May 24, 2010 – May 29, 2010	$3.97	$4.17	$3.84	$3.84	18,430,000
May 31, 2010 – Jun 5, 2010	$4.06	$4.10	$3.80	$3.80	19,179,500
Jun 7, 2010 – Jun 12, 2010	$3.84	$3.87	$3.63	$3.87	24,601,500
Jun 14, 2010 – Jun 19, 2010	$3.84	$3.98	$3.79	$3.80	22,601,000
Jun 21, 2010 – Jun 26, 2010	$3.93	$3.96	$3.45	$3.45	21,697,500
Jun 28, 2010 – Jul 3, 2010	$3.78	$3.83	$3.37	$3.53	20,729,500
Jul 5, 2010 – Jul 10, 2010	$3.50	$3.54	$3.33	$3.33	17,787,000
Jul 12, 2010 – Jul 17, 2010	$3.51	$3.60	$3.32	$3.42	21,347,500
Jul 19, 2010 – Jul 24, 2010	$3.35	$3.80	$3.27	$3.80	27,025,000
Jul 26, 2010 – Jul 31, 2010	$3.44	$3.91	$3.38	$3.76	26,615,500
Aug 2, 2010 – Aug 7, 2010	$3.86	$3.89	$3.66	$3.66	21,882,000
Aug 9, 2010 – Aug 14, 2010	$3.79	$3.80	$3.42	$3.51	21,359,500
Aug 16, 2010 – Aug 21, 2010	$3.63	$3.76	$3.38	$3.38	22,245,500
Aug 23, 2010 – Aug 28, 2010	$3.52	$3.56	$3.26	$3.46	20,761,000
Aug 30, 2010 – Sep 4, 2010	$3.36	$3.48	$3.26	$3.47	16,471,500
Sep 6, 2010 – Sep 11, 2010	$3.46	$3.62	$3.38	$3.62	16,939,000
Sep 13, 2010 – Sep 18, 2010	$3.51	$3.69	$3.47	$3.69	18,368,500
Sep 20, 2010 – Sep 25, 2010	$3.61	$3.83	$3.57	$3.83	19,646,000
Sep 27, 2010 – Oct 2, 2010	$3.68	$3.87	$3.64	$3.87	18,802,000
Oct 4, 2010 – Oct 9, 2010	$3.82	$3.95	$3.72	$3.95	14,290,000
Oct 11, 2010 – Oct 16, 2010	$3.87	$4.02	$3.80	$3.86	12,489,000
Oct 18, 2010 – Oct 23, 2010	$3.95	$3.98	$3.81	$3.81	11,197,500
Oct 25, 2010 – Oct 30, 2010	$3.89	$3.95	$3.75	$3.92	14,204,000
Nov 1, 2010 – Nov 6, 2010	$3.82	$4.25	$3.74	$4.25	20,436,000
Nov 8, 2010 – Nov 13, 2010	$3.89	$4.33	$3.85	$4.14	22,446,000
Nov 15, 2010 – Nov 20, 2010	$4.27	$4.27	$4.04	$4.21	14,767,000
Nov 22, 2010 – Nov 27, 2010	$4.10	$4.41	$4.07	$4.41	12,630,000
Nov 29, 2010 – Dec 4, 2010	$4.17	$4.57	$4.09	$4.57	16,584,000
Dec 6, 2010 – Dec 11, 2010	$4.38	$4.78	$4.38	$4.78	20,865,500
Dec 13, 2010 – Dec 18, 2010	$4.56	$4.81	$4.53	$4.81	22,142,000
Dec 20, 2010 – Dec 25, 2010	$4.79	$4.92	$4.54	$4.54	18,496,000
Dec 27, 2010 – Jan 1, 2011	$4.81	$4.81	$4.30	$4.30	19,167,000
Jan 3, 2011 – Jan 8, 2011	$4.57	$4.61	$4.25	$4.50	20,297,000
Jan 10, 2011 – Jan 15, 2011	$4.27	$4.61	$4.25	$4.33	18,016,500
Jan 17, 2011 – Jan 22, 2011	$4.51	$4.54	$4.19	$4.19	14,864,500
Jan 24, 2011 – Jan 29, 2011	$4.33	$4.44	$4.18	$4.34	21,940,000
Jan 31, 2011 – Feb 5, 2011	$4.20	$4.52	$4.17	$4.33	21,626,000
Feb 7, 2011 – Feb 12, 2011	$4.36	$4.39	$4.22	$4.22	18,705,000
Feb 14, 2011 – Feb 19, 2011	$4.35	$4.41	$4.15	$4.21	17,698,500
Feb 21, 2011 – Feb 26, 2011	$4.18	$4.26	$4.07	$4.18	11,996,500
Feb 28, 2011 – Mar 5, 2011	$4.31	$4.31	$4.05	$4.18	13,823,000
Mar 7, 2011 – Mar 12, 2011	$4.18	$4.30	$4.08	$4.18	16,743,000
Mar 14, 2011 – Mar 19, 2011	$4.16	$4.44	$4.02	$4.44	16,683,000
Mar 21, 2011 – Mar 26, 2011	$4.22	$4.50	$4.22	$4.50	16,911,500
Mar 28, 2011 – Apr 2, 2011	$4.45	$4.52	$4.37	$4.43	15,528,500
Apr 4, 2011 – Apr 9, 2011	$4.53	$4.61	$4.22	$4.22	12,282,500
Apr 11, 2011 – Apr 16, 2011	$4.43	$4.46	$4.19	$4.22	12,299,500
Apr 18, 2011 – Apr 23, 2011	$4.18	$4.34	$4.05	$4.27	11,936,000
Apr 25, 2011 – Apr 30, 2011	$4.25	$4.29	$4.18	$4.25	13,798,500
May 2, 2011 – May 7, 2011	$4.28	$4.35	$4.07	$4.35	14,019,000
May 9, 2011 – May 14, 2011	$4.25	$4.48	$4.25	$4.29	13,952,500
May 16, 2011 – May 21, 2011	$4.31	$4.39	$4.27	$4.35	13,645,000
May 23, 2011 – May 28, 2011	$4.27	$4.38	$4.09	$4.09	13,241,000
May 30, 2011 – Jun 4, 2011	$4.38	$4.40	$3.91	$3.91	13,906,000
Jun 6, 2011 – Jun 11, 2011	$4.10	$4.11	$3.89	$3.99	12,365,500
Jun 13, 2011 – Jun 18, 2011	$3.91	$4.10	$3.89	$4.10	20,694,500
Jun 20, 2011 – Jun 25, 2011	$3.99	$4.16	$3.94	$4.16	24,463,000
Jun 27, 2011 – Jul 2, 2011	$4.07	$4.27	$4.03	$4.27	15,470,000
Jul 4, 2011 – Jul 9, 2011	$4.14	$4.31	$3.98	$3.98	12,807,500
Jul 11, 2011 – Jul 16, 2011	$4.20	$4.25	$3.94	$4.19	12,802,000
Jul 18, 2011 – Jul 23, 2011	$3.96	$4.21	$3.90	$3.98	11,302,500
Jul 25, 2011 – Jul 30, 2011	$4.13	$4.17	$3.63	$3.63	19,612,000
Aug 1, 2011 – Aug 6, 2011	$4.02	$4.09	$3.50	$3.50	28,388,500
Aug 8, 2011 – Aug 13, 2011	$3.55	$3.69	$3.18	$3.33	23,844,500
Aug 15, 2011 – Aug 20, 2011	$3.53	$3.60	$3.26	$3.47	15,937,000
Aug 22, 2011 – Aug 27, 2011	$3.42	$3.55	$3.30	$3.36	14,877,500
Aug 29, 2011 – Sep 3, 2011	$3.51	$3.68	$3.34	$3.34	15,793,000
Sep 5, 2011 – Sep 10, 2011	$3.31	$3.52	$3.27	$3.52	15,787,500
Sep 12, 2011 – Sep 17, 2011	$3.28	$3.58	$3.27	$3.47	21,511,000
Sep 19, 2011 – Sep 24, 2011	$3.44	$3.56	$3.24	$3.39	25,556,500
Sep 26, 2011 – Oct 1, 2011	$3.49	$3.64	$3.33	$3.41	22,477,000
Oct 3, 2011 – Oct 8, 2011	$3.35	$3.80	$3.13	$3.80	19,980,000
Oct 10, 2011 – Oct 15, 2011	$3.48	$3.84	$3.43	$3.84	20,350,000
Oct 17, 2011 – Oct 22, 2011	$3.77	$4.07	$3.61	$4.07	20,924,500
Oct 24, 2011 – Oct 29, 2011	$3.83	$4.23	$3.83	$3.98	18,705,000
Oct 31, 2011 – Nov 5, 2011	$3.99	$4.08	$3.79	$4.08	17,223,500
Nov 7, 2011 – Nov 12, 2011	$3.96	$4.14	$3.84	$4.04	16,179,500
Nov 14, 2011 – Nov 19, 2011	$4.06	$4.14	$3.68	$3.68	11,940,500
Nov 21, 2011 – Nov 26, 2011	$3.97	$3.97	$3.68	$3.97	12,921,000
Nov 28, 2011 – Dec 3, 2011	$3.80	$4.07	$3.74	$3.98	14,638,500
Dec 5, 2011 – Dec 10, 2011	$4.04	$4.09	$3.80	$3.80	15,042,500
Dec 12, 2011 – Dec 17, 2011	$3.91	$4.02	$3.78	$4.00	14,503,000
Dec 19, 2011 – Dec 24, 2011	$3.80	$4.09	$3.74	$3.91	14,086,500
Dec 26, 2011 – Dec 31, 2011	$3.97	$4.01	$3.87	$3.99	14,305,500
Jan 2, 2012 – Jan 7, 2012	$3.98	$4.02	$3.88	$3.99	12,113,000
Jan 9, 2012 – Jan 14, 2012	$3.99	$4.06	$3.94	$4.06	10,956,500
Jan 16, 2012 – Jan 21, 2012	$4.02	$4.14	$3.89	$4.14	9,936,500
Jan 23, 2012 – Jan 28, 2012	$4.05	$4.50	$4.00	$4.50	15,285,500
Jan 30, 2012 – Feb 4, 2012	$4.12	$4.51	$4.08	$4.36	17,171,500
Feb 6, 2012 – Feb 11, 2012	$4.48	$4.54	$4.35	$4.45	11,117,000
Feb 13, 2012 – Feb 18, 2012	$4.41	$4.52	$4.36	$4.50	9,755,000
Feb 20, 2012 – Feb 25, 2012	$4.44	$4.54	$4.29	$4.29	24,639,500
Feb 27, 2012 – Mar 3, 2012	$4.46	$4.72	$4.26	$4.42	26,074,500
Mar 5, 2012 – Mar 10, 2012	$4.26	$4.46	$4.24	$4.34	15,892,000
Mar 12, 2012 – Mar 17, 2012	$4.41	$4.57	$4.29	$4.57	20,067,500
Mar 19, 2012 – Mar 24, 2012	$4.36	$4.77	$4.35	$4.77	21,974,500
Mar 26, 2012 – Mar 31, 2012	$4.60	$4.79	$4.57	$4.70	18,996,000
Apr 2, 2012 – Apr 7, 2012	$4.75	$4.87	$4.68	$4.74	17,453,500
Apr 9, 2012 – Apr 14, 2012	$4.58	$4.81	$4.58	$4.77	18,115,000
Apr 16, 2012 – Apr 21, 2012	$4.75	$4.97	$4.69	$4.97	17,031,500
Apr 23, 2012 – Apr 28, 2012	$4.70	$4.98	$4.63	$4.78	19,454,000
Apr 30, 2012 – May 5, 2012	$4.94	$5.07	$4.68	$4.86	19,874,500
May 7, 2012 – May 12, 2012	$4.78	$4.91	$4.65	$4.65	19,477,500
May 14, 2012 – May 19, 2012	$4.81	$4.86	$4.56	$4.56	18,976,000
May 21, 2012 – May 26, 2012	$4.68	$4.71	$4.40	$4.40	13,880,500
May 28, 2012 – Jun 2, 2012	$4.58	$4.61	$4.40	$4.56	12,648,500
Jun 4, 2012 – Jun 9, 2012	$4.43	$4.63	$4.29	$4.59	13,707,000
Jun 11, 2012 – Jun 16, 2012	$4.61	$4.66	$4.43	$4.66	27,001,500
Jun 18, 2012 – Jun 23, 2012	$4.55	$4.96	$4.54	$4.72	28,760,000
Jun 25, 2012 – Jun 30, 2012	$4.58	$4.94	$4.41	$4.94	14,917,000
Jul 2, 2012 – Jul 7, 2012	$4.73	$4.97	$4.70	$4.93	14,434,000
Jul 9, 2012 – Jul 14, 2012	$4.92	$4.98	$4.71	$4.71	17,234,500
Jul 16, 2012 – Jul 21, 2012	$4.90	$5.07	$4.68	$4.72	17,993,500
Jul 23, 2012 – Jul 28, 2012	$4.65	$4.77	$4.54	$4.63	22,318,000
Jul 30, 2012 – Aug 4, 2012	$4.74	$4.79	$4.37	$4.79	21,021,500
Aug 6, 2012 – Aug 11, 2012	$4.66	$4.88	$4.56	$4.88	14,812,500
Aug 13, 2012 – Aug 18, 2012	$4.79	$4.88	$4.45	$4.70	13,172,500
Aug 20, 2012 – Aug 25, 2012	$4.85	$4.87	$4.58	$4.69	10,413,500
Aug 27, 2012 – Sep 1, 2012	$4.73	$4.90	$4.62	$4.90	9,223,500
Sep 3, 2012 – Sep 8, 2012	$4.71	$4.98	$4.68	$4.98	11,356,500
Sep 10, 2012 – Sep 15, 2012	$4.91	$5.00	$4.85	$4.90	13,944,000
Sep 17, 2012 – Sep 22, 2012	$4.97	$5.01	$4.75	$4.75	13,018,500
Sep 24, 2012 – Sep 29, 2012	$4.87	$4.92	$4.69	$4.80	10,377,500
Oct 1, 2012 – Oct 6, 2012	$4.72	$4.83	$4.63	$4.63	10,258,000
Oct 8, 2012 – Oct 13, 2012	$4.76	$4.78	$4.52	$4.52	13,431,500
Oct 15, 2012 – Oct 20, 2012	$4.63	$4.74	$4.51	$4.54	13,102,000
Oct 22, 2012 – Oct 27, 2012	$4.52	$4.80	$4.44	$4.80	9,233,000
Oct 29, 2012 – Nov 3, 2012	$4.56	$4.88	$4.54	$4.57	10,845,000
Nov 5, 2012 – Nov 10, 2012	$4.80	$4.82	$4.39	$4.39	13,075,000
Nov 12, 2012 – Nov 17, 2012	$4.57	$4.61	$4.31	$4.56	11,283,500
Nov 19, 2012 – Nov 24, 2012	$4.44	$4.66	$4.38	$4.66	12,241,000
Nov 26, 2012 – Dec 1, 2012	$4.53	$4.74	$4.43	$4.74	13,768,500
Dec 3, 2012 – Dec 8, 2012	$4.70	$4.77	$4.59	$4.68	15,197,000
Dec 10, 2012 – Dec 15, 2012	$4.75	$4.88	$4.61	$4.78	19,741,000
Dec 17, 2012 – Dec 22, 2012	$4.69	$4.90	$4.67	$4.73	14,489,500
Dec 24, 2012 – Dec 29, 2012	$4.75	$5.11	$4.63	$5.11	11,244,000
Dec 31, 2012 – Jan 5, 2013	$4.72	$5.13	$4.71	$5.13	13,815,500
Jan 7, 2013 – Jan 12, 2013	$5.09	$5.22	$5.05	$5.22	10,161,500
Jan 14, 2013 – Jan 19, 2013	$5.10	$5.26	$5.04	$5.26	7,725,000
Jan 21, 2013 – Jan 26, 2013	$5.19	$5.30	$5.14	$5.21	12,872,000
Jan 28, 2013 – Feb 2, 2013	$5.26	$5.34	$5.09	$5.29	14,052,000
Feb 4, 2013 – Feb 9, 2013	$5.16	$5.38	$5.10	$5.38	10,820,000
Feb 11, 2013 – Feb 16, 2013	$5.30	$5.41	$5.22	$5.35	13,069,000
Feb 18, 2013 – Feb 23, 2013	$5.38	$5.50	$5.24	$5.24	12,958,500
Feb 25, 2013 – Mar 2, 2013	$5.36	$5.48	$5.16	$5.48	12,942,000
Mar 4, 2013 – Mar 9, 2013	$5.21	$5.52	$5.11	$5.52	13,693,000
Mar 11, 2013 – Mar 16, 2013	$5.45	$5.65	$5.44	$5.65	13,651,500
Mar 18, 2013 – Mar 23, 2013	$5.45	$5.70	$5.45	$5.52	12,870,000
Mar 25, 2013 – Mar 30, 2013	$5.68	$5.68	$5.11	$5.11	12,913,500
Apr 1, 2013 – Apr 6, 2013	$5.53	$5.53	$4.61	$4.61	28,205,500
Apr 8, 2013 – Apr 13, 2013	$5.13	$5.14	$4.43	$4.43	35,927,000
Apr 15, 2013 – Apr 20, 2013	$4.57	$4.66	$4.41	$4.66	24,385,500
Apr 22, 2013 – Apr 27, 2013	$4.44	$4.86	$4.37	$4.86	20,833,000
Apr 29, 2013 – May 4, 2013	$4.67	$4.93	$4.55	$4.91	18,395,500
May 6, 2013 – May 11, 2013	$4.87	$5.22	$4.82	$5.22	16,596,500
May 13, 2013 – May 18, 2013	$4.92	$5.23	$4.84	$5.08	15,487,500
May 20, 2013 – May 25, 2013	$5.20	$5.26	$4.98	$4.99	10,980,500
May 27, 2013 – Jun 1, 2013	$5.14	$5.17	$4.87	$4.87	13,669,000
Jun 3, 2013 – Jun 8, 2013	$5.01	$5.08	$4.75	$4.75	15,218,000
Jun 10, 2013 – Jun 15, 2013	$4.90	$4.92	$4.30	$4.30	47,997,000
Jun 17, 2013 – Jun 22, 2013	$4.80	$4.84	$4.08	$4.25	64,822,000
Jun 24, 2013 – Jun 29, 2013	$4.24	$4.34	$4.19	$4.28	32,205,500
Jul 1, 2013 – Jul 6, 2013	$4.30	$4.40	$4.13	$4.40	21,656,500
Jul 8, 2013 – Jul 13, 2013	$4.28	$4.50	$4.21	$4.50	21,241,500
Jul 15, 2013 – Jul 20, 2013	$4.42	$4.57	$4.31	$4.31	19,919,000
Jul 22, 2013 – Jul 27, 2013	$4.48	$4.53	$4.27	$4.31	19,492,500
Jul 29, 2013 – Aug 3, 2013	$4.31	$4.39	$4.17	$4.17	20,708,500
Aug 5, 2013 – Aug 10, 2013	$4.31	$4.38	$4.06	$4.06	23,549,500
Aug 12, 2013 – Aug 17, 2013	$4.17	$4.21	$4.02	$4.20	19,936,000
Aug 19, 2013 – Aug 24, 2013	$4.07	$4.25	$4.02	$4.12	18,792,000
Aug 26, 2013 – Aug 31, 2013	$4.23	$4.30	$4.10	$4.22	16,056,500
Sep 2, 2013 – Sep 7, 2013	$4.18	$4.40	$4.13	$4.40	12,843,500
Sep 9, 2013 – Sep 14, 2013	$4.23	$4.65	$4.21	$4.65	17,791,500
Sep 16, 2013 – Sep 21, 2013	$4.43	$4.71	$4.42	$4.70	22,569,000
Sep 23, 2013 – Sep 28, 2013	$4.66	$4.71	$4.54	$4.59	21,418,500
Sep 30, 2013 – Oct 5, 2013	$4.67	$4.69	$4.32	$4.64	20,227,000
Oct 7, 2013 – Oct 12, 2013	$4.56	$4.78	$4.37	$4.78	17,754,000
Oct 14, 2013 – Oct 19, 2013	$4.63	$4.85	$4.58	$4.85	13,099,000
Oct 21, 2013 – Oct 26, 2013	$4.79	$4.88	$4.75	$4.78	12,699,500
Oct 28, 2013 – Nov 2, 2013	$4.84	$4.92	$4.71	$4.79	14,655,500
Nov 4, 2013 – Nov 9, 2013	$4.79	$5.22	$4.70	$5.22	22,981,000
Nov 11, 2013 – Nov 16, 2013	$4.79	$5.43	$4.73	$5.17	24,819,000
Nov 18, 2013 – Nov 23, 2013	$5.24	$5.31	$5.09	$5.17	14,382,000
Nov 25, 2013 – Nov 30, 2013	$5.17	$5.25	$5.05	$5.05	16,811,000
Dec 2, 2013 – Dec 7, 2013	$5.17	$5.19	$4.89	$4.90	20,837,500
Dec 9, 2013 – Dec 14, 2013	$5.04	$5.07	$4.85	$5.01	25,549,000
Dec 16, 2013 – Dec 21, 2013	$4.91	$5.08	$4.80	$5.08	20,496,500
Dec 23, 2013 – Dec 28, 2013	$5.03	$5.10	$5.00	$5.00	8,595,500
Dec 30, 2013 – Jan 4, 2014	$5.08	$5.17	$4.95	$5.17	12,103,500
Jan 6, 2014 – Jan 11, 2014	$5.04	$5.41	$5.03	$5.41	16,318,000
Jan 13, 2014 – Jan 18, 2014	$5.17	$5.46	$5.14	$5.31	17,663,500
Jan 20, 2014 – Jan 25, 2014	$5.36	$5.45	$5.29	$5.34	22,256,500
Jan 27, 2014 – Feb 1, 2014	$5.31	$5.37	$4.98	$5.14	22,670,500
Feb 3, 2014 – Feb 8, 2014	$5.31	$5.38	$5.08	$5.19	17,772,500
Feb 10, 2014 – Feb 15, 2014	$5.14	$5.24	$5.05	$5.10	15,875,500
Feb 17, 2014 – Feb 22, 2014	$5.21	$5.25	$5.09	$5.23	15,396,000
Feb 24, 2014 – Mar 1, 2014	$5.09	$5.50	$5.09	$5.50	16,709,500
Mar 3, 2014 – Mar 8, 2014	$5.20	$5.55	$5.16	$5.36	16,780,500
Mar 10, 2014 – Mar 15, 2014	$5.46	$5.60	$5.28	$5.45	17,160,500
Mar 17, 2014 – Mar 22, 2014	$5.37	$5.54	$5.28	$5.28	16,013,000
Mar 24, 2014 – Mar 29, 2014	$5.44	$5.48	$5.20	$5.25	14,224,500
Mar 31, 2014 – Apr 5, 2014	$5.32	$5.43	$5.08	$5.08	15,448,000
Apr 7, 2014 – Apr 12, 2014	$5.25	$5.41	$5.06	$5.13	13,234,500
Apr 14, 2014 – Apr 19, 2014	$5.14	$5.16	$4.97	$5.12	13,513,000
Apr 21, 2014 – Apr 26, 2014	$5.12	$5.20	$4.70	$4.70	27,161,500
Apr 28, 2014 – May 3, 2014	$5.15	$5.26	$4.67	$4.89	38,773,000
May 5, 2014 – May 10, 2014	$4.65	$4.90	$4.57	$4.75	31,733,500
May 12, 2014 – May 17, 2014	$4.92	$5.02	$4.67	$4.82	19,204,000
May 19, 2014 – May 24, 2014	$4.75	$4.83	$4.68	$4.83	13,277,500
May 26, 2014 – May 31, 2014	$4.86	$4.93	$4.79	$4.87	16,246,500
Jun 2, 2014 – Jun 7, 2014	$4.83	$4.91	$4.65	$4.88	19,017,500
Jun 9, 2014 – Jun 14, 2014	$4.87	$5.03	$4.82	$4.98	17,221,000
Jun 16, 2014 – Jun 21, 2014	$4.87	$4.99	$4.81	$4.95	16,261,000
Jun 23, 2014 – Jun 28, 2014	$4.99	$5.12	$4.84	$5.12	13,289,500
Jun 30, 2014 – Jul 5, 2014	$4.95	$5.13	$4.88	$4.89	13,090,000
Jul 7, 2014 – Jul 12, 2014	$5.10	$5.11	$4.87	$4.97	13,591,500
Jul 14, 2014 – Jul 19, 2014	$4.97	$4.99	$4.82	$4.91	11,034,500
Jul 21, 2014 – Jul 26, 2014	$4.94	$5.05	$4.55	$4.55	32,733,000
Jul 28, 2014 – Aug 2, 2014	$4.90	$4.93	$4.17	$4.60	42,337,000
Aug 4, 2014 – Aug 9, 2014	$4.56	$4.68	$4.43	$4.60	23,841,000
Aug 11, 2014 – Aug 16, 2014	$4.62	$4.74	$4.56	$4.65	17,269,500
Aug 18, 2014 – Aug 23, 2014	$4.67	$4.74	$4.61	$4.64	15,810,500
Aug 25, 2014 – Aug 30, 2014	$4.67	$4.75	$4.58	$4.62	17,139,500
Sep 1, 2014 – Sep 6, 2014	$4.65	$4.71	$4.57	$4.68	19,207,000
Sep 8, 2014 – Sep 13, 2014	$4.60	$4.74	$4.59	$4.62	20,088,000
Sep 15, 2014 – Sep 20, 2014	$4.67	$4.75	$4.58	$4.58	18,635,500
Sep 22, 2014 – Sep 27, 2014	$4.59	$4.66	$4.51	$4.61	18,697,500
Sep 29, 2014 – Oct 4, 2014	$4.55	$4.67	$4.50	$4.54	21,526,000
Oct 6, 2014 – Oct 11, 2014	$4.63	$4.69	$4.49	$4.49	30,070,000
Oct 13, 2014 – Oct 18, 2014	$4.55	$4.65	$4.31	$4.65	28,294,000
Oct 20, 2014 – Oct 25, 2014	$4.48	$4.88	$4.48	$4.88	17,779,500
Oct 27, 2014 – Nov 1, 2014	$4.64	$4.88	$4.57	$4.87	15,383,500
Nov 3, 2014 – Nov 8, 2014	$4.87	$4.98	$4.76	$4.91	17,256,000
Nov 10, 2014 – Nov 15, 2014	$4.87	$4.97	$4.78	$4.96	18,563,000
Nov 17, 2014 – Nov 22, 2014	$4.91	$5.07	$4.85	$4.95	13,682,500
Nov 24, 2014 – Nov 29, 2014	$4.96	$5.05	$4.92	$4.92	15,258,000
Dec 1, 2014 – Dec 6, 2014	$4.93	$4.98	$4.67	$4.67	17,733,500
Dec 8, 2014 – Dec 13, 2014	$4.90	$4.97	$4.63	$4.76	21,915,000
Dec 15, 2014 – Dec 20, 2014	$4.69	$4.91	$4.53	$4.91	17,867,500
Dec 22, 2014 – Dec 27, 2014	$4.76	$4.94	$4.73	$4.87	7,349,500
Dec 29, 2014 – Jan 3, 2015	$4.89	$4.97	$4.58	$4.58	11,304,500
Jan 5, 2015 – Jan 10, 2015	$4.83	$4.83	$4.41	$4.41	18,296,500
Jan 12, 2015 – Jan 17, 2015	$4.58	$4.68	$4.37	$4.45	23,611,500
Jan 19, 2015 – Jan 24, 2015	$4.43	$4.50	$4.20	$4.20	28,808,000
Jan 26, 2015 – Jan 31, 2015	$4.45	$4.53	$4.19	$4.47	33,324,500
Feb 2, 2015 – Feb 7, 2015	$4.20	$4.52	$4.20	$4.48	24,996,000
Feb 9, 2015 – Feb 14, 2015	$4.46	$4.57	$4.41	$4.57	12,464,500
Feb 16, 2015 – Feb 21, 2015	$4.50	$4.65	$4.47	$4.65	13,955,000
Feb 23, 2015 – Feb 28, 2015	$4.57	$4.76	$4.50	$4.63	21,679,500
Mar 2, 2015 – Mar 7, 2015	$4.65	$4.73	$4.48	$4.48	20,527,500
Mar 9, 2015 – Mar 14, 2015	$4.64	$4.64	$4.44	$4.51	18,076,000
Mar 16, 2015 – Mar 21, 2015	$4.49	$4.58	$4.40	$4.40	18,396,000
Mar 23, 2015 – Mar 28, 2015	$4.50	$4.57	$4.38	$4.41	17,305,500
Mar 30, 2015 – Apr 4, 2015	$4.44	$4.49	$4.37	$4.44	16,658,000
Apr 6, 2015 – Apr 11, 2015	$4.39	$4.52	$4.38	$4.52	20,127,500
Apr 13, 2015 – Apr 18, 2015	$4.43	$4.63	$4.41	$4.60	21,295,000
Apr 20, 2015 – Apr 25, 2015	$4.55	$4.90	$4.53	$4.90	32,356,000
Apr 27, 2015 – May 2, 2015	$4.60	$5.03	$4.44	$4.83	34,419,500
May 4, 2015 – May 9, 2015	$4.89	$4.96	$4.77	$4.80	17,431,000
May 11, 2015 – May 16, 2015	$4.82	$4.90	$4.73	$4.80	12,182,500
May 18, 2015 – May 23, 2015	$4.82	$4.92	$4.78	$4.80	11,813,500
May 25, 2015 – May 30, 2015	$4.80	$4.85	$4.70	$4.75	13,381,500
Jun 1, 2015 – Jun 6, 2015	$4.81	$4.84	$4.67	$4.75	14,165,500
Jun 8, 2015 – Jun 13, 2015	$4.74	$4.81	$4.66	$4.74	26,680,500
Jun 15, 2015 – Jun 20, 2015	$4.70	$4.78	$4.59	$4.78	30,588,000
Jun 22, 2015 – Jun 27, 2015	$4.78	$4.84	$4.66	$4.66	17,255,000
Jun 29, 2015 – Jul 4, 2015	$4.74	$4.77	$4.65	$4.66	15,250,500
Jul 6, 2015 – Jul 11, 2015	$4.63	$4.73	$4.56	$4.71	19,853,000
Jul 13, 2015 – Jul 18, 2015	$4.68	$4.77	$4.48	$4.48	19,287,000
Jul 20, 2015 – Jul 25, 2015	$4.72	$4.89	$4.47	$4.89	20,670,500
Jul 27, 2015 – Aug 1, 2015	$4.44	$4.95	$4.43	$4.83	24,862,500
Aug 3, 2015 – Aug 8, 2015	$4.84	$4.98	$4.77	$4.97	24,458,000
Aug 10, 2015 – Aug 15, 2015	$4.84	$5.06	$4.80	$4.80	21,163,500
Aug 17, 2015 – Aug 22, 2015	$4.95	$5.05	$4.77	$4.78	19,799,500
Aug 24, 2015 – Aug 29, 2015	$4.60	$4.83	$4.54	$4.58	18,863,000
Aug 31, 2015 – Sep 5, 2015	$4.77	$4.80	$4.56	$4.65	17,645,000
Sep 7, 2015 – Sep 12, 2015	$4.65	$4.72	$4.56	$4.59	16,700,000
Sep 14, 2015 – Sep 19, 2015	$4.65	$4.80	$4.59	$4.59	13,698,500
Sep 21, 2015 – Sep 26, 2015	$4.63	$4.68	$4.49	$4.49	16,006,000
Sep 28, 2015 – Oct 3, 2015	$4.55	$4.88	$4.38	$4.88	17,615,500
Oct 5, 2015 – Oct 10, 2015	$4.54	$4.92	$4.52	$4.86	16,499,500
Oct 12, 2015 – Oct 17, 2015	$4.90	$5.07	$4.85	$4.93	13,976,000
Oct 19, 2015 – Oct 24, 2015	$4.81	$4.97	$4.81	$4.95	14,781,500
Oct 26, 2015 – Oct 31, 2015	$4.93	$5.00	$4.83	$5.00	17,310,500
Nov 2, 2015 – Nov 7, 2015	$4.93	$5.09	$4.87	$4.87	17,661,000
Nov 9, 2015 – Nov 14, 2015	$4.98	$5.00	$4.60	$5.00	16,324,500
Nov 16, 2015 – Nov 21, 2015	$4.83	$5.16	$4.65	$5.16	11,123,500
Nov 23, 2015 – Nov 28, 2015	$4.97	$5.20	$4.95	$5.15	11,481,500
Nov 30, 2015 – Dec 5, 2015	$5.17	$5.19	$4.87	$4.87	13,051,000
Dec 7, 2015 – Dec 12, 2015	$5.12	$5.13	$4.75	$4.75	16,715,000
Dec 14, 2015 – Dec 19, 2015	$4.87	$5.00	$4.74	$4.89	13,994,000
Dec 21, 2015 – Dec 26, 2015	$4.77	$4.92	$4.73	$4.80	6,776,500
Dec 28, 2015 – Jan 2, 2016	$4.88	$4.98	$4.44	$4.44	12,692,000
Jan 4, 2016 – Jan 9, 2016	$4.76	$4.79	$4.37	$4.37	18,612,000
Jan 11, 2016 – Jan 16, 2016	$4.47	$4.53	$4.22	$4.37	16,974,000
Jan 18, 2016 – Jan 23, 2016	$4.40	$4.89	$4.22	$4.89	21,190,000
Jan 25, 2016 – Jan 30, 2016	$4.36	$5.02	$4.30	$4.80	22,885,500
Feb 1, 2016 – Feb 6, 2016	$4.92	$4.98	$4.74	$4.75	16,493,000
Feb 8, 2016 – Feb 13, 2016	$4.74	$4.89	$4.60	$4.89	13,532,500
Feb 15, 2016 – Feb 20, 2016	$4.80	$5.10	$4.77	$5.10	15,552,000
Feb 22, 2016 – Feb 27, 2016	$4.94	$5.15	$4.91	$5.15	19,055,500
Feb 29, 2016 – Mar 5, 2016	$5.09	$5.31	$5.08	$5.31	16,523,500
Mar 7, 2016 – Mar 12, 2016	$5.12	$5.37	$5.03	$5.37	16,126,500
Mar 14, 2016 – Mar 19, 2016	$5.29	$5.40	$5.15	$5.34	14,369,500
Mar 21, 2016 – Mar 26, 2016	$5.33	$5.57	$5.27	$5.57	12,247,000
Mar 28, 2016 – Apr 2, 2016	$5.29	$5.58	$5.26	$5.46	12,932,500
Apr 4, 2016 – Apr 9, 2016	$5.55	$5.55	$5.37	$5.55	15,191,500
Apr 11, 2016 – Apr 16, 2016	$5.48	$5.65	$5.23	$5.65	22,351,500
Apr 18, 2016 – Apr 23, 2016	$5.43	$5.78	$5.39	$5.44	24,216,000
Apr 25, 2016 – Apr 30, 2016	$5.65	$5.88	$5.32	$5.47	21,336,000
May 2, 2016 – May 7, 2016	$5.48	$5.61	$5.35	$5.37	15,808,000
May 9, 2016 – May 14, 2016	$5.45	$5.55	$5.33	$5.33	11,271,500
May 16, 2016 – May 21, 2016	$5.39	$5.52	$5.24	$5.40	11,927,500
May 23, 2016 – May 28, 2016	$5.30	$5.62	$5.20	$5.62	14,722,500
May 30, 2016 – Jun 4, 2016	$5.66	$5.72	$5.52	$5.66	14,377,500
Jun 6, 2016 – Jun 11, 2016	$5.64	$5.78	$5.56	$5.56	15,641,500
Jun 13, 2016 – Jun 18, 2016	$5.63	$5.66	$5.44	$5.63	19,401,500
Jun 20, 2016 – Jun 25, 2016	$5.61	$5.87	$5.50	$5.69	16,783,000
Jun 27, 2016 – Jul 2, 2016	$5.57	$5.78	$5.41	$5.78	11,223,500
Jul 4, 2016 – Jul 9, 2016	$5.66	$5.87	$5.59	$5.87	10,836,000
Jul 11, 2016 – Jul 16, 2016	$5.81	$6.11	$5.76	$6.11	14,634,500
Jul 18, 2016 – Jul 23, 2016	$5.89	$6.13	$5.68	$6.12	17,908,000
Jul 25, 2016 – Jul 30, 2016	$6.10	$6.38	$5.95	$6.25	17,892,500
Aug 1, 2016 – Aug 6, 2016	$6.13	$6.31	$6.06	$6.31	15,496,500
Aug 8, 2016 – Aug 13, 2016	$6.24	$6.46	$6.20	$6.46	15,743,500
Aug 15, 2016 – Aug 20, 2016	$6.36	$6.51	$6.33	$6.51	16,494,500
Aug 22, 2016 – Aug 27, 2016	$6.43	$6.71	$6.25	$6.71	15,135,000
Aug 29, 2016 – Sep 3, 2016	$6.51	$6.74	$6.49	$6.49	12,330,500
Sep 5, 2016 – Sep 10, 2016	$6.75	$6.75	$6.49	$6.54	12,951,500
Sep 12, 2016 – Sep 17, 2016	$6.45	$6.63	$6.34	$6.63	14,945,000
Sep 19, 2016 – Sep 24, 2016	$6.55	$6.74	$6.53	$6.60	15,484,500
Sep 26, 2016 – Oct 1, 2016	$6.63	$6.75	$6.57	$6.75	15,838,500
Oct 3, 2016 – Oct 8, 2016	$6.58	$6.83	$6.48	$6.83	17,270,000
Oct 10, 2016 – Oct 15, 2016	$6.79	$7.15	$6.71	$7.15	19,499,500
Oct 17, 2016 – Oct 22, 2016	$6.82	$7.17	$6.79	$7.15	17,068,500
Oct 24, 2016 – Oct 29, 2016	$7.19	$7.31	$7.04	$7.04	16,873,000
Oct 31, 2016 – Nov 5, 2016	$7.17	$7.38	$6.99	$7.38	26,823,000
Nov 7, 2016 – Nov 12, 2016	$7.13	$7.60	$6.88	$7.60	30,790,500
Nov 14, 2016 – Nov 19, 2016	$7.45	$8.22	$7.45	$8.22	21,222,000
Nov 21, 2016 – Nov 26, 2016	$7.64	$8.24	$7.62	$8.06	20,190,000
Nov 28, 2016 – Dec 3, 2016	$8.23	$8.25	$7.96	$8.14	22,464,500
Dec 5, 2016 – Dec 10, 2016	$8.14	$8.26	$7.98	$7.98	26,373,000
Dec 12, 2016 – Dec 17, 2016	$8.14	$8.27	$7.67	$8.14	23,942,000
Dec 19, 2016 – Dec 24, 2016	$8.01	$8.20	$7.98	$8.05	11,244,500
Dec 26, 2016 – Dec 31, 2016	$8.14	$8.22	$7.86	$7.86	10,442,000
Jan 2, 2017 – Jan 7, 2017	$8.10	$8.13	$7.80	$7.95	13,657,000
Jan 9, 2017 – Jan 14, 2017	$7.84	$8.04	$7.65	$7.73	13,935,500
Jan 16, 2017 – Jan 21, 2017	$7.92	$8.12	$7.72	$8.12	16,830,500
Jan 23, 2017 – Jan 28, 2017	$7.72	$8.37	$7.68	$7.80	25,550,500
Jan 30, 2017 – Feb 4, 2017	$8.07	$8.24	$7.47	$7.73	27,525,500
Feb 6, 2017 – Feb 11, 2017	$7.75	$7.90	$7.60	$7.90	22,219,000
Feb 13, 2017 – Feb 18, 2017	$7.76	$8.00	$7.65	$7.65	18,553,500
Feb 20, 2017 – Feb 25, 2017	$7.92	$8.03	$7.50	$7.62	20,222,000
Feb 27, 2017 – Mar 4, 2017	$7.63	$7.85	$7.50	$7.59	18,289,000
Mar 6, 2017 – Mar 11, 2017	$7.59	$7.65	$7.41	$7.41	19,914,500
Mar 13, 2017 – Mar 18, 2017	$7.59	$7.65	$7.26	$7.49	23,762,500
Mar 20, 2017 – Mar 25, 2017	$7.46	$7.64	$7.34	$7.64	18,418,500
Mar 27, 2017 – Apr 1, 2017	$7.42	$7.71	$7.29	$7.67	15,961,500
Apr 3, 2017 – Apr 8, 2017	$7.65	$7.69	$7.46	$7.54	14,308,500
Apr 10, 2017 – Apr 15, 2017	$7.66	$7.96	$7.52	$7.96	13,175,500
Apr 17, 2017 – Apr 22, 2017	$7.55	$8.22	$7.55	$8.22	16,553,500
Apr 24, 2017 – Apr 29, 2017	$8.10	$8.60	$8.02	$8.60	23,417,500
May 1, 2017 – May 6, 2017	$8.27	$8.77	$8.17	$8.56	24,522,000
May 8, 2017 – May 13, 2017	$8.60	$8.78	$8.23	$8.23	19,847,500
May 15, 2017 – May 20, 2017	$8.59	$8.68	$8.18	$8.57	17,284,000
May 22, 2017 – May 27, 2017	$8.25	$8.83	$8.22	$8.83	17,433,500
May 29, 2017 – Jun 3, 2017	$8.56	$8.95	$8.52	$8.85	15,825,000
Jun 5, 2017 – Jun 10, 2017	$8.81	$8.88	$8.56	$8.60	14,641,000
Jun 12, 2017 – Jun 17, 2017	$8.85	$8.91	$8.53	$8.58	23,102,000
Jun 19, 2017 – Jun 24, 2017	$8.65	$8.68	$8.41	$8.57	21,329,500
Jun 26, 2017 – Jul 1, 2017	$8.61	$8.73	$8.52	$8.56	12,334,000
Jul 3, 2017 – Jul 8, 2017	$8.62	$8.86	$8.42	$8.64	10,679,500
Jul 10, 2017 – Jul 15, 2017	$8.54	$8.78	$8.47	$8.78	8,353,500
Jul 17, 2017 – Jul 22, 2017	$8.64	$8.88	$8.57	$8.80	8,996,000
Jul 24, 2017 – Jul 29, 2017	$8.77	$8.96	$7.76	$7.76	17,743,500
Jul 31, 2017 – Aug 5, 2017	$8.80	$9.06	$7.57	$7.83	22,323,500
Aug 7, 2017 – Aug 12, 2017	$7.76	$8.10	$7.58	$7.58	17,093,500
Aug 14, 2017 – Aug 19, 2017	$7.96	$8.01	$7.50	$7.62	13,362,500
Aug 21, 2017 – Aug 26, 2017	$7.60	$8.14	$7.53	$8.14	16,530,000
Aug 28, 2017 – Sep 2, 2017	$7.66	$8.28	$7.63	$8.17	16,341,500
Sep 4, 2017 – Sep 9, 2017	$8.12	$8.26	$8.02	$8.07	15,003,500
Sep 11, 2017 – Sep 16, 2017	$8.22	$8.34	$8.01	$8.29	16,465,000
Sep 18, 2017 – Sep 23, 2017	$8.17	$8.74	$8.05	$8.74	13,960,000
Sep 25, 2017 – Sep 30, 2017	$8.29	$9.04	$8.29	$9.04	13,927,000
Oct 2, 2017 – Oct 7, 2017	$8.74	$9.07	$8.65	$8.97	12,812,000
Oct 9, 2017 – Oct 14, 2017	$9.04	$9.17	$8.90	$9.11	11,645,000
Oct 16, 2017 – Oct 21, 2017	$8.99	$9.39	$8.89	$9.39	12,143,500
Oct 23, 2017 – Oct 28, 2017	$9.11	$9.39	$9.03	$9.13	12,859,000
Oct 30, 2017 – Nov 4, 2017	$9.32	$9.37	$9.07	$9.11	14,720,500
Nov 6, 2017 – Nov 11, 2017	$9.15	$9.42	$8.83	$9.01	14,447,500
Nov 13, 2017 – Nov 18, 2017	$9.10	$9.52	$8.88	$9.52	10,618,500
Nov 20, 2017 – Nov 25, 2017	$9.02	$9.53	$8.89	$9.28	11,787,000
Nov 27, 2017 – Dec 2, 2017	$9.51	$9.58	$8.88	$9.10	12,504,000
Dec 4, 2017 – Dec 9, 2017	$9.38	$9.52	$8.94	$8.94	17,285,500
Dec 11, 2017 – Dec 16, 2017	$9.11	$9.18	$8.81	$9.13	18,930,500
Dec 18, 2017 – Dec 23, 2017	$9.04	$9.24	$8.87	$9.06	9,392,000
Dec 25, 2017 – Dec 30, 2017	$9.16	$9.21	$9.04	$9.14	7,478,500
Jan 1, 2018 – Jan 6, 2018	$9.09	$9.26	$9.01	$9.26	9,093,000
Jan 8, 2018 – Jan 13, 2018	$9.10	$9.38	$8.94	$9.38	8,507,000
Jan 15, 2018 – Jan 20, 2018	$9.26	$9.50	$9.11	$9.45	8,530,000
Jan 22, 2018 – Jan 27, 2018	$9.37	$9.58	$9.16	$9.53	12,686,500
Jan 29, 2018 – Feb 3, 2018	$9.41	$10.05	$8.55	$8.55	18,692,000
Feb 5, 2018 – Feb 10, 2018	$9.51	$9.56	$8.40	$9.08	15,965,500
Feb 12, 2018 – Feb 17, 2018	$8.59	$9.48	$8.48	$9.48	11,129,500
Feb 19, 2018 – Feb 24, 2018	$9.05	$9.62	$9.05	$9.28	12,919,000
Feb 26, 2018 – Mar 3, 2018	$9.48	$9.88	$9.09	$9.88	12,944,500
Mar 5, 2018 – Mar 10, 2018	$9.27	$9.90	$9.20	$9.67	13,921,500
Mar 12, 2018 – Mar 17, 2018	$9.89	$9.98	$9.15	$9.15	13,690,500
Mar 19, 2018 – Mar 24, 2018	$9.61	$9.77	$9.15	$9.23	10,050,500
Mar 26, 2018 – Mar 31, 2018	$9.25	$9.32	$9.05	$9.27	9,655,500
Apr 2, 2018 – Apr 7, 2018	$9.27	$9.62	$9.04	$9.62	11,448,000
Apr 9, 2018 – Apr 14, 2018	$9.32	$9.70	$9.25	$9.70	10,996,000
Apr 16, 2018 – Apr 21, 2018	$9.68	$9.94	$9.51	$9.51	8,673,500
Apr 23, 2018 – Apr 28, 2018	$9.71	$9.84	$9.39	$9.39	13,652,000
Apr 30, 2018 – May 5, 2018	$9.54	$9.92	$8.73	$9.92	15,797,500
May 7, 2018 – May 12, 2018	$9.44	$10.06	$9.34	$10.04	14,890,500
May 14, 2018 – May 19, 2018	$9.96	$10.18	$9.82	$10.18	13,731,500
May 21, 2018 – May 26, 2018	$10.11	$10.53	$9.99	$10.53	11,299,500
May 28, 2018 – Jun 2, 2018	$10.15	$10.78	$10.03	$10.78	11,689,000
Jun 4, 2018 – Jun 9, 2018	$10.58	$10.93	$10.47	$10.93	11,111,000
Jun 11, 2018 – Jun 16, 2018	$10.79	$10.95	$10.63	$10.95	11,358,000
Jun 18, 2018 – Jun 23, 2018	$10.85	$11.10	$10.71	$11.06	11,982,500
Jun 25, 2018 – Jun 30, 2018	$10.90	$11.42	$10.74	$11.42	9,979,500
Jul 2, 2018 – Jul 7, 2018	$10.98	$11.54	$10.97	$11.30	7,837,500
Jul 9, 2018 – Jul 14, 2018	$11.46	$11.54	$11.18	$11.39	8,153,000
Jul 16, 2018 – Jul 21, 2018	$11.31	$11.50	$11.10	$11.40	7,516,500
Jul 23, 2018 – Jul 28, 2018	$11.37	$12.37	$11.26	$12.37	15,042,500
Jul 30, 2018 – Aug 4, 2018	$11.40	$12.98	$11.32	$12.98	20,954,500
Aug 6, 2018 – Aug 11, 2018	$12.52	$13.38	$12.33	$13.26	14,089,000
Aug 13, 2018 – Aug 18, 2018	$12.97	$13.38	$12.96	$13.20	9,634,000
Aug 20, 2018 – Aug 25, 2018	$13.30	$13.36	$13.14	$13.22	10,534,000
Aug 27, 2018 – Sep 1, 2018	$13.26	$13.45	$12.93	$13.36	9,743,500
Sep 3, 2018 – Sep 8, 2018	$13.18	$13.59	$13.03	$13.59	9,099,500
Sep 10, 2018 – Sep 15, 2018	$13.43	$13.67	$13.07	$13.07	12,763,500
Sep 17, 2018 – Sep 22, 2018	$13.62	$13.62	$12.94	$12.94	14,870,000
Sep 24, 2018 – Sep 29, 2018	$13.04	$13.14	$12.76	$12.93	12,396,500
Oct 1, 2018 – Oct 6, 2018	$13.07	$13.19	$12.23	$12.23	11,344,000
Oct 8, 2018 – Oct 13, 2018	$13.01	$13.07	$12.11	$12.60	11,597,000
Oct 15, 2018 – Oct 20, 2018	$12.17	$12.83	$12.05	$12.44	10,132,000
Oct 22, 2018 – Oct 27, 2018	$12.61	$12.77	$12.12	$12.52	11,485,000
Oct 29, 2018 – Nov 3, 2018	$13.26	$13.26	$12.05	$13.03	16,525,000
Nov 5, 2018 – Nov 10, 2018	$12.48	$13.74	$12.37	$12.37	18,317,000
Nov 12, 2018 – Nov 17, 2018	$13.11	$13.11	$11.67	$11.67	13,522,500
Nov 19, 2018 – Nov 24, 2018	$12.32	$12.50	$11.55	$11.55	13,568,500
Nov 26, 2018 – Dec 1, 2018	$11.74	$11.94	$10.36	$10.36	20,350,000
Dec 3, 2018 – Dec 8, 2018	$11.65	$11.67	$10.24	$10.35	21,423,500
Dec 10, 2018 – Dec 15, 2018	$10.32	$10.65	$9.47	$9.47	20,895,500
Dec 17, 2018 – Dec 22, 2018	$10.29	$10.39	$9.38	$9.72	16,050,000
Dec 24, 2018 – Dec 29, 2018	$9.47	$9.86	$9.26	$9.75	10,787,500
Dec 31, 2018 – Jan 5, 2019	$9.73	$10.11	$9.48	$10.11	14,154,500
Jan 7, 2019 – Jan 12, 2019	$9.69	$10.22	$9.54	$10.15	17,863,000
Jan 14, 2019 – Jan 19, 2019	$10.05	$10.27	$9.87	$9.91	16,385,500
Jan 21, 2019 – Jan 26, 2019	$10.10	$10.21	$9.82	$10.21	24,439,500
Jan 28, 2019 – Feb 2, 2019	$9.84	$10.64	$9.21	$10.64	27,163,000
Feb 4, 2019 – Feb 9, 2019	$10.20	$11.18	$10.14	$11.18	22,753,000
Feb 11, 2019 – Feb 16, 2019	$10.71	$11.26	$10.56	$11.26	19,216,000
Feb 18, 2019 – Feb 23, 2019	$11.12	$11.53	$11.10	$11.53	12,537,000
Feb 25, 2019 – Mar 2, 2019	$11.32	$11.57	$10.91	$10.91	13,790,500
Mar 4, 2019 – Mar 9, 2019	$11.54	$11.65	$10.89	$11.17	14,586,000
Mar 11, 2019 – Mar 16, 2019	$10.95	$11.29	$10.90	$11.00	13,764,500
Mar 18, 2019 – Mar 23, 2019	$11.20	$11.37	$11.00	$11.33	11,918,000
Mar 25, 2019 – Mar 30, 2019	$10.97	$11.48	$10.90	$11.48	10,713,500
Apr 1, 2019 – Apr 6, 2019	$11.40	$11.59	$11.19	$11.59	10,762,000
Apr 8, 2019 – Apr 13, 2019	$11.44	$12.03	$11.32	$12.03	13,077,000
Apr 15, 2019 – Apr 20, 2019	$11.63	$12.21	$11.56	$12.21	15,167,500
Apr 22, 2019 – Apr 27, 2019	$11.95	$12.94	$11.87	$12.94	17,173,000
Apr 29, 2019 – May 4, 2019	$12.23	$13.17	$11.98	$12.87	16,407,500
May 6, 2019 – May 11, 2019	$12.82	$12.96	$12.44	$12.60	11,358,500
May 13, 2019 – May 18, 2019	$12.64	$12.96	$12.45	$12.76	11,205,000
May 20, 2019 – May 25, 2019	$12.61	$13.16	$12.45	$12.87	11,414,000
May 27, 2019 – Jun 1, 2019	$12.80	$14.04	$12.55	$14.04	15,434,000
Jun 3, 2019 – Jun 8, 2019	$12.90	$14.29	$12.87	$13.57	17,641,000
Jun 10, 2019 – Jun 15, 2019	$14.07	$14.23	$13.56	$14.23	18,210,000
Jun 17, 2019 – Jun 22, 2019	$13.62	$14.97	$13.45	$14.97	20,436,500
Jun 24, 2019 – Jun 29, 2019	$14.26	$15.71	$14.21	$15.71	15,023,500
Jul 1, 2019 – Jul 6, 2019	$15.19	$15.99	$15.00	$15.99	14,402,000
Jul 8, 2019 – Jul 13, 2019	$15.69	$16.20	$15.53	$16.20	15,590,000
Jul 15, 2019 – Jul 20, 2019	$15.99	$16.48	$15.59	$15.59	19,481,500
Jul 22, 2019 – Jul 27, 2019	$16.19	$16.50	$14.64	$14.64	90,897,000
Jul 29, 2019 – Aug 3, 2019	$15.59	$15.61	$14.20	$15.05	93,016,500
Aug 5, 2019 – Aug 10, 2019	$14.29	$15.37	$13.91	$15.29	21,833,000
Aug 12, 2019 – Aug 17, 2019	$14.97	$15.40	$14.64	$14.64	14,454,000
Aug 19, 2019 – Aug 24, 2019	$15.46	$15.70	$14.56	$15.49	14,283,000
Aug 26, 2019 – Aug 31, 2019	$14.80	$15.68	$14.72	$15.68	13,506,500
Sep 2, 2019 – Sep 7, 2019	$15.43	$16.00	$15.29	$15.98	13,229,000
Sep 9, 2019 – Sep 14, 2019	$15.72	$16.11	$15.17	$16.11	14,006,000
Sep 16, 2019 – Sep 21, 2019	$15.87	$16.46	$15.76	$16.22	14,084,500
Sep 23, 2019 – Sep 28, 2019	$16.11	$16.62	$15.54	$15.94	13,635,500
Sep 30, 2019 – Oct 5, 2019	$16.27	$16.73	$15.50	$16.35	11,429,500
Oct 7, 2019 – Oct 12, 2019	$15.84	$16.85	$15.55	$16.85	9,754,000
Oct 14, 2019 – Oct 19, 2019	$16.33	$16.88	$15.97	$16.65	10,083,000
Oct 21, 2019 – Oct 26, 2019	$17.08	$17.12	$16.60	$17.00	9,726,000
Oct 28, 2019 – Nov 2, 2019	$16.70	$17.25	$16.55	$16.55	10,321,500
Nov 4, 2019 – Nov 9, 2019	$17.11	$17.16	$16.51	$16.63	16,617,000
Nov 11, 2019 – Nov 16, 2019	$16.45	$17.07	$15.95	$16.38	18,819,500
Nov 18, 2019 – Nov 23, 2019	$16.64	$16.86	$15.95	$16.86	12,260,000
Nov 25, 2019 – Nov 30, 2019	$16.50	$17.25	$16.50	$16.63	11,202,500
Dec 2, 2019 – Dec 7, 2019	$16.89	$16.93	$16.36	$16.44	14,119,500
Dec 9, 2019 – Dec 14, 2019	$16.57	$16.93	$16.30	$16.57	17,089,500
Dec 16, 2019 – Dec 21, 2019	$16.51	$17.02	$16.26	$16.53	12,335,000
Dec 23, 2019 – Dec 28, 2019	$16.66	$16.67	$16.29	$16.65	7,061,500
Dec 30, 2019 – Jan 4, 2020	$16.47	$16.71	$16.19	$16.66	9,032,500
Jan 6, 2020 – Jan 11, 2020	$16.50	$17.04	$16.33	$17.04	8,824,000
Jan 13, 2020 – Jan 18, 2020	$16.70	$17.22	$16.64	$16.97	8,347,000
Jan 20, 2020 – Jan 25, 2020	$16.98	$17.34	$16.37	$16.37	12,882,000
Jan 27, 2020 – Feb 1, 2020	$16.67	$18.12	$16.07	$18.12	17,439,000
Feb 3, 2020 – Feb 8, 2020	$16.49	$18.75	$16.46	$18.75	15,875,000
Feb 10, 2020 – Feb 15, 2020	$18.03	$19.03	$18.03	$18.67	12,627,000
Feb 17, 2020 – Feb 22, 2020	$18.72	$18.88	$15.49	$15.49	15,089,500
Feb 24, 2020 – Feb 29, 2020	$18.08	$18.57	$15.25	$15.70	17,883,500
Mar 2, 2020 – Mar 7, 2020	$15.64	$17.08	$15.16	$15.52	21,616,000
Mar 9, 2020 – Mar 14, 2020	$14.64	$15.54	$13.01	$13.01	28,035,000
Mar 16, 2020 – Mar 21, 2020	$14.06	$14.60	$12.47	$13.25	25,729,500
Mar 23, 2020 – Mar 28, 2020	$12.92	$14.62	$12.19	$13.77	24,759,000
Mar 30, 2020 – Apr 4, 2020	$13.39	$15.17	$12.39	$15.17	21,256,000
Apr 6, 2020 – Apr 11, 2020	$14.39	$15.46	$13.40	$15.35	14,238,500
Apr 13, 2020 – Apr 18, 2020	$15.02	$15.44	$14.15	$14.33	12,428,500
Apr 20, 2020 – Apr 25, 2020	$15.44	$15.71	$13.79	$13.79	18,342,000
Apr 27, 2020 – May 2, 2020	$14.45	$15.96	$13.36	$13.81	20,343,000
May 4, 2020 – May 9, 2020	$13.68	$14.16	$13.37	$13.43	17,997,000
May 11, 2020 – May 16, 2020	$13.56	$14.50	$12.45	$14.50	18,132,000
May 18, 2020 – May 23, 2020	$13.92	$15.15	$13.88	$15.15	15,669,000
May 25, 2020 – May 30, 2020	$15.06	$16.15	$14.71	$16.15	13,506,500
Jun 1, 2020 – Jun 6, 2020	$15.20	$16.29	$14.30	$14.30	12,908,000
Jun 8, 2020 – Jun 13, 2020	$16.25	$16.33	$13.91	$14.79	15,376,000
Jun 15, 2020 – Jun 20, 2020	$13.94	$15.29	$13.77	$14.31	17,495,000
Jun 22, 2020 – Jun 27, 2020	$14.72	$15.37	$13.89	$15.37	14,045,500
Jun 29, 2020 – Jul 4, 2020	$14.54	$15.50	$14.47	$14.77	10,223,000
Jul 6, 2020 – Jul 11, 2020	$15.75	$15.75	$14.39	$15.70	10,573,000
Jul 13, 2020 – Jul 18, 2020	$14.91	$16.12	$14.69	$16.12	12,703,000
Jul 20, 2020 – Jul 25, 2020	$15.70	$17.02	$15.56	$17.02	14,871,000
Jul 27, 2020 – Aug 1, 2020	$16.13	$17.85	$16.07	$17.85	12,845,500
Aug 3, 2020 – Aug 8, 2020	$17.12	$18.03	$16.98	$18.03	10,590,000
Aug 10, 2020 – Aug 15, 2020	$17.88	$18.43	$17.61	$17.87	11,577,500
Aug 17, 2020 – Aug 22, 2020	$17.98	$18.37	$17.69	$17.92	10,008,500
Aug 24, 2020 – Aug 29, 2020	$17.90	$18.17	$17.28	$17.89	8,583,500
Aug 31, 2020 – Sep 5, 2020	$17.92	$18.58	$17.33	$17.33	10,109,500
Sep 7, 2020 – Sep 12, 2020	$17.61	$17.61	$17.09	$17.42	15,327,000
Sep 14, 2020 – Sep 19, 2020	$17.46	$18.40	$17.32	$17.56	18,154,000
Sep 21, 2020 – Sep 26, 2020	$17.10	$18.96	$16.53	$18.96	16,177,000
Sep 28, 2020 – Oct 3, 2020	$17.85	$19.73	$17.82	$19.73	15,818,500
Oct 5, 2020 – Oct 10, 2020	$19.11	$20.84	$19.07	$20.84	15,541,500
Oct 12, 2020 – Oct 17, 2020	$20.03	$21.65	$20.03	$20.50	13,594,500
Oct 19, 2020 – Oct 24, 2020	$20.88	$20.93	$19.41	$19.41	10,544,000
Oct 26, 2020 – Oct 31, 2020	$20.18	$21.09	$19.17	$21.09	10,927,000
Nov 2, 2020 – Nov 7, 2020	$19.69	$22.54	$19.69	$22.54	18,129,500
Nov 9, 2020 – Nov 14, 2020	$22.89	$24.47	$21.30	$23.40	21,363,500
Nov 16, 2020 – Nov 21, 2020	$22.85	$24.47	$22.85	$23.63	14,051,500
Nov 23, 2020 – Nov 28, 2020	$23.64	$23.98	$23.20	$23.48	11,726,500
Nov 30, 2020 – Dec 5, 2020	$23.48	$23.62	$22.38	$22.38	14,958,000
Dec 7, 2020 – Dec 12, 2020	$23.50	$23.56	$21.99	$22.35	19,003,000
Dec 14, 2020 – Dec 19, 2020	$22.68	$22.86	$21.80	$22.24	15,937,500
Dec 21, 2020 – Dec 26, 2020	$21.98	$22.62	$21.90	$22.31	9,257,500
Dec 28, 2020 – Jan 2, 2021	$22.48	$25.46	$21.88	$25.46	15,189,500
Jan 4, 2021 – Jan 9, 2021	$22.46	$25.75	$21.80	$25.53	17,279,500
Jan 11, 2021 – Jan 16, 2021	$25.10	$27.44	$24.80	$27.44	15,148,500
Jan 18, 2021 – Jan 23, 2021	$25.88	$27.49	$23.42	$23.42	21,158,000
Jan 25, 2021 – Jan 30, 2021	$27.33	$27.62	$23.42	$25.80	21,558,500
Feb 1, 2021 – Feb 6, 2021	$23.41	$26.65	$23.23	$25.81	15,693,500
Feb 8, 2021 – Feb 13, 2021	$25.70	$27.62	$25.53	$27.62	14,106,500
Feb 15, 2021 – Feb 20, 2021	$26.12	$27.78	$25.54	$26.69	16,145,000
Feb 22, 2021 – Feb 27, 2021	$27.36	$27.91	$24.96	$24.96	18,147,500
Mar 1, 2021 – Mar 6, 2021	$27.34	$27.78	$24.06	$25.72	17,959,500
Mar 8, 2021 – Mar 13, 2021	$24.99	$26.21	$24.09	$24.86	17,140,500
Mar 15, 2021 – Mar 20, 2021	$25.74	$26.48	$24.86	$25.74	14,117,500
Mar 22, 2021 – Mar 27, 2021	$25.16	$26.41	$24.01	$26.41	9,744,000
Mar 29, 2021 – Apr 3, 2021	$25.68	$27.50	$25.19	$27.50	8,993,000
Apr 5, 2021 – Apr 10, 2021	$26.79	$27.71	$26.14	$26.14	11,593,500
Apr 12, 2021 – Apr 17, 2021	$27.62	$27.92	$25.71	$25.84	15,684,500
Apr 19, 2021 – Apr 24, 2021	$26.03	$26.23	$24.62	$24.62	16,924,500
Apr 26, 2021 – May 1, 2021	$26.28	$26.77	$23.91	$23.91	16,258,000
May 3, 2021 – May 8, 2021	$24.76	$25.06	$23.54	$23.59	16,801,000
May 10, 2021 – May 15, 2021	$23.84	$23.95	$22.41	$23.16	14,391,500
May 17, 2021 – May 22, 2021	$23.42	$23.66	$22.52	$23.08	12,342,000
May 24, 2021 – May 29, 2021	$23.17	$23.38	$22.71	$23.06	12,072,000
May 31, 2021 – Jun 5, 2021	$23.18	$24.18	$22.68	$24.18	13,583,000
Jun 7, 2021 – Jun 12, 2021	$23.02	$24.28	$22.45	$22.45	17,212,000
Jun 14, 2021 – Jun 19, 2021	$24.27	$24.28	$22.41	$23.78	17,178,500
Jun 21, 2021 – Jun 26, 2021	$22.67	$24.18	$22.52	$23.96	15,329,000
Jun 28, 2021 – Jul 3, 2021	$23.64	$24.17	$23.03	$24.16	11,489,000
Jul 5, 2021 – Jul 10, 2021	$24.02	$24.33	$23.37	$23.92	8,115,000
Jul 12, 2021 – Jul 17, 2021	$24.15	$25.09	$23.70	$25.09	8,744,500
Jul 19, 2021 – Jul 24, 2021	$23.56	$25.80	$23.27	$25.80	10,950,500
Jul 26, 2021 – Jul 31, 2021	$25.15	$26.29	$24.44	$26.29	10,389,000
Aug 2, 2021 – Aug 7, 2021	$25.90	$27.09	$25.41	$27.09	8,833,500
Aug 9, 2021 – Aug 14, 2021	$26.31	$27.42	$25.85	$26.12	9,062,500
Aug 16, 2021 – Aug 21, 2021	$27.10	$27.43	$25.62	$27.43	8,881,000
Aug 23, 2021 – Aug 28, 2021	$26.38	$29.34	$26.27	$29.34	9,135,000
Aug 30, 2021 – Sep 4, 2021	$27.59	$29.46	$27.45	$28.56	9,086,000
Sep 6, 2021 – Sep 11, 2021	$29.24	$29.25	$28.00	$28.00	12,035,500
Sep 13, 2021 – Sep 18, 2021	$28.93	$29.50	$27.68	$29.50	11,904,000
Sep 20, 2021 – Sep 25, 2021	$27.53	$29.59	$27.43	$29.38	9,307,500
Sep 27, 2021 – Oct 2, 2021	$29.59	$30.57	$28.29	$30.57	11,707,500
Oct 4, 2021 – Oct 9, 2021	$29.25	$31.36	$28.75	$31.36	11,188,000
Oct 11, 2021 – Oct 16, 2021	$30.63	$32.17	$30.18	$32.17	10,250,000
Oct 18, 2021 – Oct 23, 2021	$31.18	$33.99	$30.96	$33.99	9,403,500
Oct 25, 2021 – Oct 30, 2021	$32.21	$34.23	$32.04	$34.23	10,085,500
Nov 1, 2021 – Nov 6, 2021	$34.19	$35.26	$33.86	$34.77	10,868,500
Nov 8, 2021 – Nov 13, 2021	$34.60	$36.66	$33.83	$36.66	10,743,500
Nov 15, 2021 – Nov 20, 2021	$34.97	$36.86	$34.63	$35.67	10,047,000
Nov 22, 2021 – Nov 27, 2021	$36.64	$37.33	$35.43	$35.59	11,164,000
Nov 29, 2021 – Dec 4, 2021	$36.23	$37.03	$33.30	$33.30	14,172,500
Dec 6, 2021 – Dec 11, 2021	$36.25	$36.97	$31.44	$31.44	19,461,500
Dec 13, 2021 – Dec 18, 2021	$33.35	$33.63	$31.20	$32.52	18,065,000
Dec 20, 2021 – Dec 25, 2021	$30.91	$32.89	$30.17	$32.89	12,030,000
Dec 27, 2021 – Jan 1, 2022	$32.66	$33.39	$29.62	$29.62	16,225,000
Jan 3, 2022 – Jan 8, 2022	$32.92	$34.18	$28.63	$28.63	17,008,500
Jan 10, 2022 – Jan 15, 2022	$29.23	$30.13	$27.05	$27.05	12,843,000
Jan 17, 2022 – Jan 22, 2022	$28.19	$28.46	$25.69	$25.69	14,686,000
Jan 24, 2022 – Jan 29, 2022	$26.71	$28.61	$24.53	$28.61	19,808,000
Jan 31, 2022 – Feb 5, 2022	$25.69	$29.04	$25.69	$29.01	24,200,000
Feb 7, 2022 – Feb 12, 2022	$28.42	$30.07	$28.24	$28.91	26,927,500
Feb 14, 2022 – Feb 19, 2022	$29.13	$31.73	$28.78	$30.47	19,171,000
Feb 21, 2022 – Feb 26, 2022	$28.68	$31.03	$27.98	$31.03	12,704,500
Feb 28, 2022 – Mar 5, 2022	$30.00	$31.28	$29.93	$30.80	14,998,000
Mar 7, 2022 – Mar 12, 2022	$31.22	$32.54	$29.49	$32.54	14,930,000
Mar 14, 2022 – Mar 19, 2022	$30.89	$32.66	$30.32	$31.60	11,633,500
Mar 21, 2022 – Mar 26, 2022	$32.28	$32.70	$31.44	$32.43	9,527,500
Mar 28, 2022 – Apr 2, 2022	$31.63	$32.96	$30.02	$30.02	13,940,500
Apr 4, 2022 – Apr 9, 2022	$32.49	$32.80	$28.85	$28.85	17,506,000
Apr 11, 2022 – Apr 16, 2022	$29.82	$30.26	$28.37	$28.37	13,914,500
Apr 18, 2022 – Apr 23, 2022	$28.85	$30.39	$27.02	$27.02	12,412,000
Apr 25, 2022 – Apr 30, 2022	$28.18	$28.57	$25.13	$25.13	16,000,000
May 2, 2022 – May 7, 2022	$27.03	$27.55	$24.28	$24.28	19,811,000
May 9, 2022 – May 14, 2022	$24.83	$25.55	$23.37	$24.25	19,554,000
May 16, 2022 – May 21, 2022	$24.32	$26.27	$23.56	$26.27	16,660,000
May 23, 2022 – May 28, 2022	$24.65	$26.90	$23.91	$26.90	14,861,500
May 30, 2022 – Jun 4, 2022	$26.03	$27.21	$25.12	$25.12	15,100,500
Jun 6, 2022 – Jun 11, 2022	$26.98	$27.15	$23.40	$23.40	18,543,000
Jun 13, 2022 – Jun 18, 2022	$24.42	$26.62	$23.04	$26.62	51,885,000
Jun 20, 2022 – Jun 25, 2022	$23.62	$26.97	$23.42	$26.97	52,503,500
Jun 27, 2022 – Jul 2, 2022	$26.71	$27.60	$25.38	$27.03	19,591,000
Jul 4, 2022 – Jul 9, 2022	$26.58	$27.37	$26.15	$26.74	14,277,500
Jul 11, 2022 – Jul 16, 2022	$27.07	$28.15	$25.54	$28.15	10,495,500
Jul 18, 2022 – Jul 23, 2022	$26.76	$29.78	$26.48	$29.78	9,927,500
Jul 25, 2022 – Jul 30, 2022	$28.16	$30.20	$27.91	$28.29	13,285,000
Aug 1, 2022 – Aug 6, 2022	$29.53	$30.04	$28.09	$28.73	16,832,500
Aug 8, 2022 – Aug 13, 2022	$28.26	$28.80	$27.53	$28.18	14,821,000
Aug 15, 2022 – Aug 20, 2022	$28.71	$29.51	$27.26	$27.26	10,716,000
Aug 22, 2022 – Aug 27, 2022	$27.84	$28.26	$25.87	$25.87	9,661,000
Aug 29, 2022 – Sep 3, 2022	$27.03	$27.30	$25.77	$27.24	9,211,000
Sep 5, 2022 – Sep 10, 2022	$25.87	$27.31	$25.63	$25.87	11,276,500
Sep 12, 2022 – Sep 17, 2022	$27.33	$27.65	$24.75	$24.75	12,325,500
Sep 19, 2022 – Sep 24, 2022	$25.70	$26.06	$24.47	$25.02	13,630,000
Sep 26, 2022 – Oct 1, 2022	$24.65	$25.62	$24.17	$24.45	15,842,000
Oct 3, 2022 – Oct 8, 2022	$25.14	$26.43	$23.99	$23.99	14,860,500
Oct 10, 2022 – Oct 15, 2022	$24.55	$26.09	$23.91	$26.09	16,438,000
Oct 17, 2022 – Oct 22, 2022	$24.32	$27.45	$24.32	$27.45	12,572,000
Oct 24, 2022 – Oct 29, 2022	$26.35	$27.53	$26.04	$27.37	8,092,500
Oct 31, 2022 – Nov 5, 2022	$27.42	$31.63	$26.36	$31.63	12,968,500
Nov 7, 2022 – Nov 12, 2022	$27.54	$33.02	$26.75	$30.49	17,807,000
Nov 14, 2022 – Nov 19, 2022	$31.20	$31.75	$29.74	$30.09	12,600,500
Nov 21, 2022 – Nov 26, 2022	$30.51	$30.85	$29.62	$30.17	10,104,000
Nov 28, 2022 – Dec 3, 2022	$29.90	$30.68	$29.00	$29.51	12,194,500
Dec 5, 2022 – Dec 10, 2022	$30.17	$30.55	$29.15	$29.15	15,564,500
Dec 12, 2022 – Dec 17, 2022	$29.66	$30.89	$28.74	$29.06	15,166,500
Dec 19, 2022 – Dec 24, 2022	$29.04	$29.70	$28.07	$28.30	8,836,500
Dec 26, 2022 – Dec 31, 2022	$29.16	$29.25	$26.78	$26.78	9,170,500
Jan 2, 2023 – Jan 7, 2023	$28.63	$28.96	$25.59	$28.96	11,984,000
Jan 9, 2023 – Jan 14, 2023	$26.90	$29.61	$26.87	$29.61	13,061,500
Jan 16, 2023 – Jan 21, 2023	$29.37	$30.26	$28.47	$29.99	12,365,500
Jan 23, 2023 – Jan 28, 2023	$29.82	$30.54	$29.24	$30.27	15,301,500
Jan 30, 2023 – Feb 4, 2023	$29.83	$31.11	$28.60	$28.60	16,709,000
Feb 6, 2023 – Feb 11, 2023	$29.97	$30.24	$28.04	$28.04	13,503,500
Feb 13, 2023 – Feb 18, 2023	$28.84	$29.18	$26.50	$26.50	11,107,000
Feb 20, 2023 – Feb 25, 2023	$27.87	$27.88	$26.40	$27.52	12,573,000
Feb 27, 2023 – Mar 4, 2023	$26.79	$27.75	$26.00	$26.00	12,232,000
Mar 6, 2023 – Mar 11, 2023	$27.52	$27.80	$25.92	$27.16	13,659,500
Mar 13, 2023 – Mar 18, 2023	$25.82	$28.10	$25.61	$28.10	15,774,500
Mar 20, 2023 – Mar 25, 2023	$27.34	$28.68	$27.21	$28.68	11,940,000
Mar 27, 2023 – Apr 1, 2023	$28.26	$28.95	$27.19	$27.19	9,052,000
Apr 3, 2023 – Apr 8, 2023	$28.59	$28.71	$27.01	$27.87	8,596,500
Apr 10, 2023 – Apr 15, 2023	$27.04	$28.75	$27.04	$27.80	13,868,000
Apr 17, 2023 – Apr 22, 2023	$28.13	$28.86	$27.01	$27.01	14,738,500
Apr 24, 2023 – Apr 29, 2023	$27.71	$28.04	$26.04	$28.04	11,133,000
May 1, 2023 – May 6, 2023	$26.96	$28.56	$26.42	$28.56	13,992,500
May 8, 2023 – May 13, 2023	$28.05	$29.96	$27.15	$28.12	13,346,000
May 15, 2023 – May 20, 2023	$28.51	$28.55	$26.77	$26.77	11,916,500
May 22, 2023 – May 27, 2023	$28.24	$29.95	$25.87	$29.95	16,998,000
May 29, 2023 – Jun 3, 2023	$26.91	$30.71	$26.30	$30.71	16,740,000
Jun 5, 2023 – Jun 10, 2023	$29.87	$31.75	$29.63	$31.75	15,775,500
Jun 12, 2023 – Jun 17, 2023	$30.72	$31.96	$30.53	$31.08	19,813,000
Jun 19, 2023 – Jun 24, 2023	$31.65	$32.20	$30.97	$32.02	17,444,500
Jun 26, 2023 – Jul 1, 2023	$31.08	$32.37	$31.08	$31.83	11,061,000
Jul 3, 2023 – Jul 8, 2023	$31.83	$33.37	$31.63	$33.37	10,316,500
Jul 10, 2023 – Jul 15, 2023	$31.78	$33.69	$31.78	$33.20	12,945,500
Jul 17, 2023 – Jul 22, 2023	$33.28	$33.89	$33.03	$33.34	14,002,000
Jul 24, 2023 – Jul 29, 2023	$33.17	$33.65	$32.51	$33.05	13,409,000
Jul 31, 2023 – Aug 5, 2023	$33.34	$33.55	$32.25	$32.93	15,931,500
Aug 7, 2023 – Aug 12, 2023	$33.13	$33.44	$30.94	$30.94	22,999,500
Aug 14, 2023 – Aug 19, 2023	$32.96	$33.18	$30.45	$30.75	20,120,500
Aug 21, 2023 – Aug 26, 2023	$30.91	$31.43	$30.41	$31.12	12,886,500
Aug 28, 2023 – Sep 2, 2023	$31.07	$31.39	$30.47	$30.47	12,956,000
Sep 4, 2023 – Sep 9, 2023	$30.94	$31.59	$30.00	$31.19	15,937,500
Sep 11, 2023 – Sep 16, 2023	$30.61	$31.25	$30.06	$30.24	21,704,000
Sep 18, 2023 – Sep 23, 2023	$31.18	$32.03	$29.78	$29.78	20,147,500
Sep 25, 2023 – Sep 30, 2023	$30.17	$30.64	$29.57	$30.48	16,244,000
Oct 2, 2023 – Oct 7, 2023	$29.63	$31.04	$29.40	$31.04	16,171,000
Oct 9, 2023 – Oct 14, 2023	$30.36	$32.59	$30.11	$30.75	15,526,500
Oct 16, 2023 – Oct 21, 2023	$31.25	$32.79	$28.36	$28.36	16,564,500
Oct 23, 2023 – Oct 28, 2023	$30.64	$30.82	$28.08	$30.02	15,611,000
Oct 30, 2023 – Nov 4, 2023	$28.70	$30.39	$28.50	$30.26	12,472,000
Nov 6, 2023 – Nov 11, 2023	$30.22	$32.34	$29.46	$32.34	14,464,000
Nov 13, 2023 – Nov 18, 2023	$30.00	$33.20	$29.90	$32.25	12,972,000
Nov 20, 2023 – Nov 25, 2023	$32.41	$32.70	$31.84	$31.84	13,921,000
Nov 27, 2023 – Dec 2, 2023	$32.27	$32.96	$30.34	$32.52	15,825,000
Dec 4, 2023 – Dec 9, 2023	$31.65	$32.67	$31.65	$32.48	13,830,000
Dec 11, 2023 – Dec 16, 2023	$32.53	$33.25	$32.13	$32.57	14,811,000
Dec 18, 2023 – Dec 23, 2023	$32.61	$33.34	$32.00	$32.75	10,202,500
Dec 25, 2023 – Dec 30, 2023	$32.46	$33.29	$31.71	$31.71	7,786,500
Jan 1, 2024 – Jan 6, 2024	$32.47	$33.06	$31.69	$32.84	9,714,500
Jan 8, 2024 – Jan 13, 2024	$31.78	$33.00	$31.65	$32.11	9,951,000
Jan 15, 2024 – Jan 20, 2024	$32.60	$32.65	$31.24	$31.68	8,997,000
Jan 22, 2024 – Jan 27, 2024	$32.34	$32.63	$31.33	$32.63	13,194,500
Jan 29, 2024 – Feb 3, 2024	$31.68	$34.94	$31.01	$34.94	18,879,000
Feb 5, 2024 – Feb 10, 2024	$32.44	$35.20	$32.13	$35.20	16,863,500
Feb 12, 2024 – Feb 17, 2024	$35.05	$35.65	$34.30	$34.81	11,443,500
Feb 19, 2024 – Feb 24, 2024	$35.03	$35.27	$34.34	$34.69	9,753,000
Feb 26, 2024 – Mar 2, 2024	$34.75	$36.66	$34.36	$36.66	12,212,000
Mar 4, 2024 – Mar 9, 2024	$34.95	$37.36	$34.86	$35.12	14,225,000
Mar 11, 2024 – Mar 16, 2024	$36.55	$36.55	$35.00	$35.70	11,985,000
Mar 18, 2024 – Mar 23, 2024	$35.10	$36.30	$34.61	$36.30	8,089,500
Mar 25, 2024 – Mar 30, 2024	$35.77	$37.93	$35.49	$37.93	11,503,500
Apr 1, 2024 – Apr 6, 2024	$36.28	$38.09	$35.87	$37.73	14,016,000
Apr 8, 2024 – Apr 13, 2024	$37.94	$38.32	$36.29	$36.29	14,265,000
Apr 15, 2024 – Apr 20, 2024	$37.89	$38.19	$36.14	$37.83	14,912,000
Apr 22, 2024 – Apr 27, 2024	$36.43	$40.82	$36.04	$40.82	17,218,500
Apr 29, 2024 – May 4, 2024	$37.80	$42.00	$37.02	$42.00	17,923,000
May 6, 2024 – May 11, 2024	$41.12	$43.27	$41.12	$43.27	15,174,000
May 13, 2024 – May 18, 2024	$42.16	$43.36	$40.88	$42.87	13,520,500
May 20, 2024 – May 25, 2024	$43.26	$43.56	$41.22	$41.22	11,300,500
May 27, 2024 – Jun 1, 2024	$42.75	$42.75	$40.06	$40.06	11,693,000
Jun 3, 2024 – Jun 8, 2024	$41.46	$41.46	$39.90	$41.05	12,292,000
Jun 10, 2024 – Jun 15, 2024	$39.75	$42.44	$39.66	$41.52	14,644,500
Jun 17, 2024 – Jun 22, 2024	$40.72	$41.58	$40.23	$40.23	16,659,500
Jun 24, 2024 – Jun 29, 2024	$41.57	$42.86	$39.79	$39.79	14,971,500
Jul 1, 2024 – Jul 6, 2024	$40.34	$40.35	$38.79	$40.04	11,841,500
Jul 8, 2024 – Jul 13, 2024	$40.10	$40.59	$39.13	$39.74	12,192,500
Jul 15, 2024 – Jul 20, 2024	$39.87	$41.43	$39.45	$41.43	14,035,500
Jul 22, 2024 – Jul 27, 2024	$40.10	$45.26	$39.54	$45.26	18,227,000
Jul 29, 2024 – Aug 3, 2024	$41.71	$46.23	$41.32	$44.64	21,601,500
Aug 5, 2024 – Aug 10, 2024	$43.37	$46.01	$42.75	$45.06	15,306,500
Aug 12, 2024 – Aug 17, 2024	$44.73	$46.44	$44.12	$46.44	9,731,000
Aug 19, 2024 – Aug 24, 2024	$45.14	$46.84	$44.95	$46.84	9,464,500
Aug 26, 2024 – Aug 31, 2024	$46.83	$47.54	$44.37	$44.37	8,121,500
Sep 2, 2024 – Sep 7, 2024	$46.77	$46.77	$44.34	$45.55	8,657,700
Sep 9, 2024 – Sep 14, 2024	$44.48	$46.30	$44.36	$45.42	11,885,100
Sep 16, 2024 – Sep 21, 2024	$45.64	$46.19	$45.00	$45.71	12,192,800
Sep 23, 2024 – Sep 28, 2024	$45.59	$47.65	$45.13	$47.65	11,828,500
Sep 30, 2024 – Oct 5, 2024	$45.71	$48.57	$45.30	$48.57	12,821,800
Oct 7, 2024 – Oct 12, 2024	$47.50	$49.28	$46.91	$48.10	16,862,100
Oct 14, 2024 – Oct 19, 2024	$48.57	$48.82	$47.19	$47.21	15,548,000
Oct 21, 2024 – Oct 26, 2024	$48.14	$48.65	$46.86	$48.19	11,721,500
Oct 28, 2024 – Nov 2, 2024	$47.45	$49.93	$46.11	$46.11	19,709,000
Nov 4, 2024 – Nov 9, 2024	$48.24	$50.44	$40.65	$40.65	34,223,700
Nov 11, 2024 – Nov 16, 2024	$46.10	$48.00	$39.51	$40.35	36,949,200
Nov 18, 2024 – Nov 23, 2024	$40.98	$41.52	$39.32	$40.89	24,379,600
Nov 25, 2024 – Nov 30, 2024	$40.54	$42.11	$40.47	$42.11	19,856,600
Dec 2, 2024 – Dec 7, 2024	$40.77	$42.91	$40.01	$41.47	19,290,000
Dec 9, 2024 – Dec 14, 2024	$42.13	$42.46	$39.66	$39.66	20,627,000
Dec 16, 2024 – Dec 21, 2024	$41.45	$42.07	$39.17	$39.29	16,307,400
Dec 23, 2024 – Dec 28, 2024	$39.39	$39.84	$38.66	$39.69	7,879,500
Dec 30, 2024 – Jan 4, 2025	$38.99	$40.46	$38.81	$40.46	11,811,200
Jan 6, 2025 – Jan 11, 2025	$39.43	$42.00	$38.80	$42.00	13,705,100
Jan 13, 2025 – Jan 18, 2025	$40.37	$42.27	$37.85	$37.85	22,698,400
Jan 20, 2025 – Jan 25, 2025	$42.03	$42.40	$36.30	$36.30	52,828,400
Jan 27, 2025 – Feb 1, 2025	$37.88	$38.53	$30.67	$32.95	59,190,400
Feb 3, 2025 – Feb 8, 2025	$35.09	$35.28	$30.19	$30.19	37,618,100
Feb 10, 2025 – Feb 15, 2025	$33.06	$33.06	$29.58	$29.58	24,082,100
Feb 17, 2025 – Feb 22, 2025	$30.36	$31.09	$28.85	$28.85	24,638,100
Feb 24, 2025 – Mar 1, 2025	$29.57	$30.22	$28.64	$29.67	32,244,500
Mar 3, 2025 – Mar 8, 2025	$28.82	$30.04	$27.84	$28.78	27,797,700
Mar 10, 2025 – Mar 15, 2025	$29.51	$30.24	$28.10	$28.70	25,856,200
Mar 17, 2025 – Mar 22, 2025	$28.91	$30.10	$28.37	$28.81	22,803,000
Mar 24, 2025 – Mar 29, 2025	$28.93	$29.49	$28.68	$28.76	20,537,000
Mar 31, 2025 – Apr 5, 2025	$28.65	$30.53	$28.31	$29.84	25,948,800
Apr 7, 2025 – Apr 12, 2025	$27.72	$30.10	$26.95	$29.86	17,900,100
Apr 14, 2025 – Apr 19, 2025	$29.93	$30.84	$29.21	$30.84	11,771,000
Apr 21, 2025 – Apr 26, 2025	$29.87	$31.21	$29.29	$30.62	15,170,600
Apr 28, 2025 – May 3, 2025	$30.91	$35.02	$30.07	$35.02	27,151,200
May 5, 2025 – May 10, 2025	$30.54	$35.30	$29.84	$34.95	32,933,100
May 12, 2025 – May 17, 2025	$35.61	$35.70	$34.23	$35.00	23,787,800
May 19, 2025 – May 24, 2025	$34.52	$35.39	$34.25	$34.59	18,724,000
May 26, 2025 – May 31, 2025	$35.32	$36.01	$34.12	$35.24	18,078,300
Jun 2, 2025 – Jun 7, 2025	$34.40	$35.70	$33.67	$35.70	19,335,400
Jun 9, 2025 – Jun 14, 2025	$35.44	$36.19	$34.53	$34.84	18,647,500
Jun 16, 2025 – Jun 21, 2025	$35.79	$35.87	$34.48	$35.29	19,167,300
Jun 23, 2025 – Jun 28, 2025	$34.86	$36.31	$34.68	$36.24	16,673,500
Jun 30, 2025 – Jul 5, 2025	$35.42	$36.62	$35.18	$36.23	14,249,300
Jul 7, 2025 – Jul 12, 2025	$36.07	$37.79	$35.53	$37.79	16,223,000
Jul 14, 2025 – Jul 19, 2025	$36.14	$38.09	$35.98	$37.92	15,694,200
Jul 21, 2025 – Jul 26, 2025	$37.79	$38.22	$35.52	$35.52	19,259,200
Jul 28, 2025 – Aug 2, 2025	$37.92	$38.28	$35.16	$36.50	22,851,800
Aug 4, 2025 – Aug 9, 2025	$35.36	$37.50	$35.27	$35.44	20,151,900
Aug 11, 2025 – Aug 16, 2025	$36.54	$36.94	$34.88	$36.52	16,642,700
Aug 18, 2025 – Aug 23, 2025	$35.60	$36.68	$34.99	$36.12	18,579,200
Aug 25, 2025 – Aug 30, 2025	$36.46	$36.87	$35.80	$35.80	20,447,600
Sep 1, 2025 – Sep 6, 2025	$36.07	$36.34	$35.04	$35.85	19,404,200
Sep 8, 2025 – Sep 13, 2025	$35.74	$36.02	$34.39	$35.77	22,371,400
Sep 15, 2025 – Sep 20, 2025	$36.01	$36.60	$33.06	$33.06	23,352,600
Sep 22, 2025 – Sep 27, 2025	$35.52	$35.56	$32.64	$33.47	24,398,200
Sep 29, 2025 – Oct 4, 2025	$33.33	$33.70	$31.75	$33.70	22,667,500
Oct 6, 2025 – Oct 11, 2025	$33.58	$34.59	$32.42	$32.42	21,988,700
Oct 13, 2025 – Oct 18, 2025	$33.67	$34.38	$32.02	$33.50	22,680,900
Oct 20, 2025 – Oct 25, 2025	$32.53	$33.90	$31.72	$31.72	19,560,300
Oct 27, 2025 – Nov 1, 2025	$33.51	$33.51	$31.31	$31.96	20,962,000
Nov 3, 2025 – Nov 8, 2025	$31.55	$35.92	$31.08	$35.92	32,768,500
Nov 10, 2025 – Nov 15, 2025	$32.04	$37.44	$30.93	$32.78	38,819,600
Nov 17, 2025 – Nov 22, 2025	$36.07	$36.09	$32.74	$34.46	27,853,300
Nov 24, 2025 – Nov 29, 2025	$32.81	$34.87	$32.17	$33.86	21,653,100
Dec 1, 2025 – Dec 6, 2025	$34.26	$35.38	$33.88	$34.34	22,202,000
Dec 8, 2025 – Dec 13, 2025	$33.82	$34.78	$33.04	$34.23	24,002,900
Dec 15, 2025 – Dec 20, 2025	$34.35	$34.99	$33.69	$33.82	16,211,700
Dec 22, 2025 – Dec 27, 2025	$34.11	$34.70	$33.44	$33.44	7,274,600
Dec 29, 2025 – Jan 3, 2026	$33.83	$36.10	$33.12	$36.10	15,076,300
Jan 5, 2026 – Jan 10, 2026	$33.36	$37.04	$33.04	$37.04	22,147,200
Jan 12, 2026 – Jan 17, 2026	$36.07	$37.21	$35.44	$36.74	18,363,100
Jan 19, 2026 – Jan 24, 2026	$37.03	$37.42	$35.67	$37.42	22,397,800
Jan 26, 2026 – Jan 31, 2026	$36.75	$41.03	$36.20	$41.03	35,650,500
Feb 2, 2026 – Feb 7, 2026	$37.42	$41.55	$36.47	$36.47	44,117,000
Feb 9, 2026 – Feb 14, 2026	$41.05	$42.87	$34.93	$36.15	35,533,500
Feb 16, 2026 – Feb 21, 2026	$36.48	$37.24	$35.25	$35.67	30,449,300
Feb 23, 2026 – Feb 28, 2026	$35.99	$36.09	$32.01	$34.71	29,641,600
Mar 2, 2026 – Mar 7, 2026	$35.64	$36.53	$32.03	$32.03	22,507,900
Mar 9, 2026 – Mar 14, 2026	$34.62	$35.07	$30.26	$30.26	27,964,200
Mar 16, 2026 – Mar 21, 2026	$32.18	$32.34	$29.64	$29.64	32,663,000
Mar 23, 2026 – Mar 28, 2026	$30.76	$32.22	$29.61	$30.92	23,954,900
Mar 30, 2026 – Apr 4, 2026	$30.34	$31.40	$29.43	$30.05	19,403,800
Apr 6, 2026 – Apr 11, 2026	$30.81	$31.85	$29.74	$31.46	25,534,200
Apr 13, 2026 – Apr 18, 2026	$30.02	$32.12	$29.76	$31.09	25,137,000
Apr 20, 2026 – Apr 25, 2026	$31.32	$32.29	$30.38	$31.52	32,543,500
Apr 27, 2026 – May 2, 2026	$31.20	$34.13	$30.15	$30.15	36,233,500
May 4, 2026 – May 9, 2026	$31.52	$32.34	$26.06	$26.06	41,211,000
May 11, 2026 – May 16, 2026	$30.13	$30.53	$25.76	$27.59	42,789,500
May 18, 2026 – May 23, 2026	$26.48	$28.04	$26.33	$27.43	30,511,500
May 25, 2026 – May 30, 2026	$27.51	$28.44	$27.14	$27.84	34,335,100
Jun 1, 2026 – Jun 6, 2026	$27.43	$28.62	$26.93	$28.37	37,550,700
Jun 8, 2026 – Jun 13, 2026	$27.69	$28.63	$26.89	$27.30	38,734,400
Jun 15, 2026 – Jun 20, 2026	$28.50	$29.20	$26.74	$29.20	43,652,300
Jun 22, 2026 – Jun 27, 2026	$27.12	$29.84	$26.66	$29.84	32,468,300
Jun 29, 2026 – Jul 4, 2026	$29.32	$30.93	$28.06	$30.93	23,376,500
Jul 6, 2026 – Jul 11, 2026	$29.83	$31.69	$29.69	$31.53	25,364,400
Jul 13, 2026 – Jul 18, 2026	$31.22	$32.27	$30.66	$31.65	22,487,600
Jul 20, 2026 – Jul 25, 2026	$31.52	$33.09	$30.35	$33.09	34,232,200
Jul 27, 2026 – Aug 1, 2026	$31.75	$35.37	$31.50	$35.37	35,266,800
Aug 3, 2026 – Aug 8, 2026	$33.62	$36.44	$33.46	$36.44	24,907,400
Aug 10, 2026 – Aug 15, 2026	$34.95	$37.00	$34.20	$37.00	29,909,200
Aug 17, 2026 – Aug 22, 2026	$36.24	$37.44	$35.34	$36.54	29,113,200
Aug 24, 2026 – Aug 29, 2026	$37.06	$37.59	$35.91	$35.91	21,500,400
Aug 31, 2026 – Sep 5, 2026	$36.40	$36.74	$35.38	$36.49	16,345,200
Sep 7, 2026 – Sep 12, 2026	$35.76	$36.52	$35.30	$36.11	15,449,100
Sep 14, 2026 – Sep 18, 2026	$36.60	$37.27	$35.52	$35.69	13,063,400

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Tetra Tech, Inc. (TTEK) 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 Tetra Tech, Inc.

Tetra Tech, Inc. operates as a global provider of specialized consulting and engineering services. The firm organizes its activities into two primary divisions: the Government Services Group (GSG) and the Commercial/International Services Group (CIG). The GSG division delivers a comprehensive suite of solutions, encompassing initial data collection and ongoing monitoring, advanced data analytics and information management, practical scientific and engineering research, intricate engineering design, thorough project management, and continuous operations and maintenance support. Furthermore, it offers expert consulting on climate change and energy efficiency, alongside services dedicated to the evaluation, certification, reduction, and overall management of greenhouse gas emissions. This segment primarily supports federal, state, and local governmental bodies, as well as various development agencies. Its areas of expertise include water resource analysis and management, environmental surveillance, data intelligence, public sector advisory, waste disposal solutions, and broad civil infrastructure master planning and engineering initiatives. Conversely, the CIG division provides a similar array of essential services, including early data acquisition and surveillance, data interpretation and information governance, viability studies and assessments, applied science and engineering investigations, engineering scheme development, project execution oversight, and operational sustainment. This segment's clientele spans the natural resources, energy, and utilities industries, in addition to markets focused on sustainable infrastructure master planning and engineering design. Established in 1966, Tetra Tech, Inc. maintains its corporate headquarters in Pasadena, California.

CEO: Roger R. Argus
Employees: 25K
Beta: 0.90

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 Tetra Tech, Inc.

Peer comparison