US · FNLC

The First Bancorp, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Banks - Regional
Headquarters: Damariscotta, ME, US
Website: thefirst.com

Price · as of 2026-09-18

$35.18

Market cap 395.44M

Price history

Weekly OHLC price history for FNLC, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$1.70	$1.75	$1.64	$1.64	26,700
Jan 10, 2000 – Jan 14, 2000	$1.64	$1.67	$1.64	$1.67	7,500
Jan 17, 2000 – Jan 21, 2000	$1.67	$1.75	$1.67	$1.67	25,500
Jan 24, 2000 – Jan 28, 2000	$1.67	$1.67	$1.57	$1.64	44,700
Jan 31, 2000 – Feb 4, 2000	$1.62	$1.67	$1.59	$1.62	18,900
Feb 7, 2000 – Feb 11, 2000	$1.62	$1.62	$1.61	$1.61	1,200
Feb 14, 2000 – Feb 18, 2000	$1.62	$1.63	$1.61	$1.63	10,800
Feb 21, 2000 – Feb 25, 2000	$1.59	$1.59	$1.59	$1.59	1,500
Feb 28, 2000 – Mar 3, 2000	$1.59	$1.63	$1.57	$1.57	8,700
Mar 6, 2000 – Mar 10, 2000	$1.54	$1.54	$1.54	$1.54	2,400
Mar 13, 2000 – Mar 17, 2000	$1.54	$1.57	$1.54	$1.57	1,500
Mar 20, 2000 – Mar 24, 2000	$1.57	$1.57	$1.38	$1.57	30,900
Mar 27, 2000 – Mar 31, 2000	$1.57	$1.59	$1.54	$1.54	1,200
Apr 3, 2000 – Apr 7, 2000	$1.54	$1.54	$1.54	$1.54	3,300
Apr 10, 2000 – Apr 14, 2000	$1.58	$1.58	$1.53	$1.53	12,600
Apr 17, 2000 – Apr 20, 2000	$1.49	$1.58	$1.49	$1.58	11,100
Apr 24, 2000 – Apr 28, 2000	$1.56	$1.58	$1.56	$1.58	11,700
May 1, 2000 – May 5, 2000	$1.58	$1.58	$1.53	$1.57	5,400
May 8, 2000 – May 12, 2000	$1.53	$1.57	$1.53	$1.57	3,300
May 15, 2000 – May 19, 2000	$1.57	$1.57	$1.53	$1.53	1,800
May 22, 2000 – May 26, 2000	$1.53	$1.58	$1.53	$1.58	11,700
May 29, 2000 – Jun 2, 2000	$1.57	$1.58	$1.57	$1.58	15,900
Jun 5, 2000 – Jun 9, 2000	$1.60	$1.61	$1.56	$1.60	36,000
Jun 12, 2000 – Jun 16, 2000	$1.60	$1.60	$1.57	$1.57	600
Jun 19, 2000 – Jun 23, 2000	$1.57	$1.57	$1.57	$1.57	0
Jun 26, 2000 – Jun 30, 2000	$1.61	$1.61	$1.61	$1.61	900
Jul 3, 2000 – Jul 7, 2000	$1.61	$1.63	$1.60	$1.60	3,000
Jul 10, 2000 – Jul 14, 2000	$1.61	$1.61	$1.57	$1.57	6,300
Jul 17, 2000 – Jul 21, 2000	$1.57	$1.60	$1.55	$1.59	9,300
Jul 24, 2000 – Jul 28, 2000	$1.59	$1.59	$1.59	$1.59	13,800
Jul 31, 2000 – Aug 4, 2000	$1.59	$1.60	$1.56	$1.60	40,200
Aug 7, 2000 – Aug 11, 2000	$1.60	$1.65	$1.60	$1.65	32,100
Aug 14, 2000 – Aug 18, 2000	$1.65	$1.65	$1.65	$1.65	0
Aug 21, 2000 – Aug 25, 2000	$1.65	$1.65	$1.64	$1.65	3,000
Aug 28, 2000 – Sep 1, 2000	$1.65	$1.65	$1.65	$1.65	3,900
Sep 4, 2000 – Sep 8, 2000	$1.65	$1.65	$1.65	$1.65	20,100
Sep 11, 2000 – Sep 15, 2000	$1.68	$1.71	$1.68	$1.71	34,500
Sep 18, 2000 – Sep 22, 2000	$1.68	$1.68	$1.60	$1.60	21,900
Sep 25, 2000 – Sep 29, 2000	$1.60	$1.68	$1.60	$1.68	4,800
Oct 2, 2000 – Oct 6, 2000	$1.68	$1.68	$1.62	$1.62	1,200
Oct 9, 2000 – Oct 13, 2000	$1.62	$1.64	$1.62	$1.63	5,100
Oct 16, 2000 – Oct 20, 2000	$1.63	$1.63	$1.59	$1.59	18,600
Oct 23, 2000 – Oct 27, 2000	$1.59	$1.62	$1.59	$1.62	18,300
Oct 30, 2000 – Nov 3, 2000	$1.62	$1.62	$1.59	$1.59	1,800
Nov 6, 2000 – Nov 10, 2000	$1.59	$1.67	$1.59	$1.67	2,400
Nov 13, 2000 – Nov 17, 2000	$1.67	$1.67	$1.67	$1.67	600
Nov 20, 2000 – Nov 24, 2000	$1.67	$1.67	$1.64	$1.64	3,900
Nov 27, 2000 – Dec 1, 2000	$1.64	$1.72	$1.64	$1.64	4,200
Dec 4, 2000 – Dec 8, 2000	$1.64	$1.64	$1.64	$1.64	0
Dec 11, 2000 – Dec 15, 2000	$1.64	$1.64	$1.64	$1.64	0
Dec 18, 2000 – Dec 22, 2000	$1.64	$1.70	$1.64	$1.67	35,100
Dec 25, 2000 – Dec 29, 2000	$1.66	$1.69	$1.64	$1.67	41,400
Jan 1, 2001 – Jan 5, 2001	$1.67	$1.67	$1.64	$1.64	26,100
Jan 8, 2001 – Jan 12, 2001	$1.67	$1.71	$1.67	$1.71	8,100
Jan 15, 2001 – Jan 19, 2001	$1.71	$1.72	$1.67	$1.70	8,100
Jan 22, 2001 – Jan 26, 2001	$1.72	$1.72	$1.68	$1.70	11,700
Jan 29, 2001 – Feb 2, 2001	$1.72	$1.72	$1.68	$1.68	38,100
Feb 5, 2001 – Feb 9, 2001	$1.68	$1.72	$1.66	$1.72	7,500
Feb 12, 2001 – Feb 16, 2001	$1.72	$1.72	$1.69	$1.69	24,000
Feb 19, 2001 – Feb 23, 2001	$1.69	$1.69	$1.68	$1.68	3,300
Feb 26, 2001 – Mar 2, 2001	$1.68	$1.70	$1.65	$1.66	26,100
Mar 5, 2001 – Mar 9, 2001	$1.69	$1.72	$1.69	$1.70	36,900
Mar 12, 2001 – Mar 16, 2001	$1.70	$1.70	$1.68	$1.69	9,600
Mar 19, 2001 – Mar 23, 2001	$1.69	$1.69	$1.69	$1.69	0
Mar 26, 2001 – Mar 30, 2001	$1.69	$1.73	$1.68	$1.73	6,000
Apr 2, 2001 – Apr 6, 2001	$1.73	$1.77	$1.73	$1.77	2,400
Apr 9, 2001 – Apr 12, 2001	$1.77	$1.77	$1.72	$1.72	14,100
Apr 16, 2001 – Apr 20, 2001	$1.72	$1.74	$1.70	$1.74	6,300
Apr 23, 2001 – Apr 27, 2001	$1.74	$1.79	$1.74	$1.79	5,700
Apr 30, 2001 – May 4, 2001	$1.79	$1.85	$1.79	$1.85	2,400
May 7, 2001 – May 11, 2001	$1.85	$1.88	$1.79	$1.88	5,400
May 14, 2001 – May 18, 2001	$1.88	$1.88	$1.82	$1.83	20,400
May 21, 2001 – May 25, 2001	$1.84	$1.84	$1.83	$1.84	25,500
May 28, 2001 – Jun 1, 2001	$1.84	$1.84	$1.84	$1.84	8,100
Jun 4, 2001 – Jun 8, 2001	$1.87	$1.95	$1.87	$1.90	14,400
Jun 11, 2001 – Jun 15, 2001	$1.90	$1.98	$1.90	$1.98	4,500
Jun 18, 2001 – Jun 22, 2001	$1.98	$1.98	$1.91	$1.92	2,700
Jun 25, 2001 – Jun 29, 2001	$1.92	$2.04	$1.92	$2.04	15,000
Jul 2, 2001 – Jul 6, 2001	$2.03	$2.12	$1.98	$2.02	17,400
Jul 9, 2001 – Jul 13, 2001	$2.01	$2.05	$1.98	$1.98	14,700
Jul 16, 2001 – Jul 20, 2001	$1.98	$2.25	$1.95	$2.25	195,000
Jul 23, 2001 – Jul 27, 2001	$2.25	$2.32	$2.18	$2.20	116,100
Jul 30, 2001 – Aug 3, 2001	$2.20	$2.43	$2.20	$2.34	33,000
Aug 6, 2001 – Aug 10, 2001	$2.34	$2.40	$2.23	$2.34	8,700
Aug 13, 2001 – Aug 17, 2001	$2.37	$2.39	$2.29	$2.32	26,700
Aug 20, 2001 – Aug 24, 2001	$2.37	$2.42	$2.27	$2.37	27,600
Aug 27, 2001 – Aug 31, 2001	$2.36	$2.36	$2.29	$2.35	10,800
Sep 3, 2001 – Sep 7, 2001	$2.35	$2.36	$2.26	$2.36	12,300
Sep 10, 2001 – Sep 10, 2001	$2.36	$2.36	$2.29	$2.29	900
Sep 17, 2001 – Sep 21, 2001	$2.29	$2.29	$2.25	$2.25	14,700
Sep 24, 2001 – Sep 28, 2001	$2.25	$2.25	$2.23	$2.23	6,600
Oct 1, 2001 – Oct 5, 2001	$2.27	$2.37	$2.26	$2.31	10,500
Oct 8, 2001 – Oct 12, 2001	$2.32	$2.39	$2.32	$2.37	12,900
Oct 15, 2001 – Oct 19, 2001	$2.37	$2.43	$2.28	$2.37	11,700
Oct 22, 2001 – Oct 26, 2001	$2.48	$2.48	$2.37	$2.40	1,500
Oct 29, 2001 – Nov 2, 2001	$2.31	$2.31	$2.20	$2.31	11,400
Nov 5, 2001 – Nov 9, 2001	$2.37	$2.49	$2.37	$2.49	7,800
Nov 12, 2001 – Nov 16, 2001	$2.49	$2.49	$2.38	$2.45	2,700
Nov 19, 2001 – Nov 23, 2001	$2.44	$2.47	$2.42	$2.43	11,400
Nov 26, 2001 – Nov 30, 2001	$2.42	$2.47	$2.42	$2.42	2,400
Dec 3, 2001 – Dec 7, 2001	$2.47	$2.51	$2.47	$2.51	3,600
Dec 10, 2001 – Dec 14, 2001	$2.51	$2.51	$2.37	$2.45	51,900
Dec 17, 2001 – Dec 21, 2001	$2.45	$2.50	$2.38	$2.45	6,300
Dec 24, 2001 – Dec 28, 2001	$2.45	$2.49	$2.45	$2.49	6,900
Dec 31, 2001 – Jan 4, 2002	$2.45	$2.52	$2.45	$2.52	22,500
Jan 7, 2002 – Jan 11, 2002	$2.53	$2.73	$2.51	$2.62	36,300
Jan 14, 2002 – Jan 18, 2002	$2.73	$2.73	$2.62	$2.62	20,100
Jan 21, 2002 – Jan 25, 2002	$2.62	$2.73	$2.62	$2.73	2,100
Jan 28, 2002 – Feb 1, 2002	$2.73	$2.79	$2.64	$2.76	9,000
Feb 4, 2002 – Feb 8, 2002	$2.73	$2.76	$2.64	$2.64	12,300
Feb 11, 2002 – Feb 15, 2002	$2.78	$2.85	$2.78	$2.85	9,300
Feb 18, 2002 – Feb 22, 2002	$2.84	$2.84	$2.68	$2.68	18,900
Feb 25, 2002 – Mar 1, 2002	$2.83	$2.99	$2.83	$2.99	14,100
Mar 4, 2002 – Mar 8, 2002	$2.93	$3.07	$2.93	$3.07	12,600
Mar 11, 2002 – Mar 15, 2002	$3.07	$3.12	$3.01	$3.12	13,800
Mar 18, 2002 – Mar 22, 2002	$3.15	$3.15	$3.08	$3.08	41,400
Mar 25, 2002 – Mar 28, 2002	$3.01	$3.21	$3.01	$3.20	9,000
Apr 1, 2002 – Apr 5, 2002	$3.20	$3.20	$3.11	$3.13	12,600
Apr 8, 2002 – Apr 12, 2002	$3.11	$3.24	$3.11	$3.17	7,800
Apr 15, 2002 – Apr 19, 2002	$3.17	$3.30	$3.17	$3.22	10,200
Apr 22, 2002 – Apr 26, 2002	$3.22	$3.30	$3.22	$3.30	1,200
Apr 29, 2002 – May 3, 2002	$3.26	$3.68	$3.26	$3.62	21,300
May 6, 2002 – May 10, 2002	$3.62	$3.62	$3.33	$3.34	17,400
May 13, 2002 – May 17, 2002	$3.47	$3.49	$3.34	$3.47	4,800
May 20, 2002 – May 24, 2002	$3.47	$3.47	$3.33	$3.45	2,100
May 27, 2002 – May 31, 2002	$3.45	$3.46	$3.45	$3.45	2,400
Jun 3, 2002 – Jun 7, 2002	$3.45	$3.47	$3.35	$3.35	12,600
Jun 10, 2002 – Jun 14, 2002	$3.35	$3.42	$3.30	$3.42	12,900
Jun 17, 2002 – Jun 21, 2002	$3.42	$3.42	$3.26	$3.30	3,000
Jun 24, 2002 – Jun 28, 2002	$3.45	$3.45	$3.24	$3.24	16,200
Jul 1, 2002 – Jul 5, 2002	$3.25	$3.44	$3.24	$3.44	3,600
Jul 8, 2002 – Jul 12, 2002	$3.44	$3.47	$3.44	$3.47	600
Jul 15, 2002 – Jul 19, 2002	$3.33	$3.33	$3.24	$3.24	2,100
Jul 22, 2002 – Jul 26, 2002	$3.23	$3.24	$2.96	$3.03	29,400
Jul 29, 2002 – Aug 2, 2002	$3.07	$3.13	$3.07	$3.08	19,500
Aug 5, 2002 – Aug 9, 2002	$3.21	$3.21	$3.21	$3.21	300
Aug 12, 2002 – Aug 16, 2002	$3.21	$3.24	$3.21	$3.24	900
Aug 19, 2002 – Aug 23, 2002	$3.36	$3.51	$3.36	$3.51	4,200
Aug 26, 2002 – Aug 30, 2002	$3.31	$3.51	$3.31	$3.47	3,900
Sep 2, 2002 – Sep 6, 2002	$3.47	$3.51	$3.39	$3.51	5,400
Sep 9, 2002 – Sep 13, 2002	$3.51	$3.53	$3.39	$3.53	5,100
Sep 16, 2002 – Sep 20, 2002	$3.53	$3.53	$3.36	$3.36	6,000
Sep 23, 2002 – Sep 27, 2002	$3.47	$3.59	$3.22	$3.59	5,700
Sep 30, 2002 – Oct 4, 2002	$3.33	$3.59	$3.33	$3.36	2,100
Oct 7, 2002 – Oct 11, 2002	$3.36	$3.45	$3.15	$3.15	18,600
Oct 14, 2002 – Oct 18, 2002	$3.25	$3.47	$3.25	$3.33	12,900
Oct 21, 2002 – Oct 25, 2002	$3.45	$3.47	$3.33	$3.47	14,400
Oct 28, 2002 – Nov 1, 2002	$3.47	$3.56	$3.46	$3.56	16,800
Nov 4, 2002 – Nov 8, 2002	$3.56	$3.74	$3.50	$3.73	13,500
Nov 11, 2002 – Nov 15, 2002	$3.73	$4.03	$3.62	$3.71	22,200
Nov 18, 2002 – Nov 22, 2002	$3.69	$3.74	$3.54	$3.61	10,500
Nov 25, 2002 – Nov 29, 2002	$3.61	$3.67	$3.48	$3.50	18,600
Dec 2, 2002 – Dec 6, 2002	$3.50	$3.62	$3.50	$3.53	5,100
Dec 9, 2002 – Dec 13, 2002	$3.56	$3.56	$3.45	$3.45	11,400
Dec 16, 2002 – Dec 20, 2002	$3.45	$3.48	$3.40	$3.48	9,000
Dec 23, 2002 – Dec 27, 2002	$3.45	$3.50	$3.45	$3.45	3,000
Dec 30, 2002 – Jan 3, 2003	$3.47	$3.77	$3.47	$3.77	14,100
Jan 6, 2003 – Jan 10, 2003	$3.65	$3.86	$3.53	$3.83	15,000
Jan 13, 2003 – Jan 17, 2003	$3.83	$3.83	$3.72	$3.72	3,000
Jan 20, 2003 – Jan 24, 2003	$3.77	$3.94	$3.74	$3.84	14,100
Jan 27, 2003 – Jan 31, 2003	$3.96	$3.99	$3.92	$3.92	2,700
Feb 3, 2003 – Feb 7, 2003	$3.92	$4.00	$3.92	$3.99	14,700
Feb 10, 2003 – Feb 14, 2003	$3.92	$3.99	$3.92	$3.94	4,200
Feb 17, 2003 – Feb 21, 2003	$3.94	$4.00	$3.94	$4.00	4,800
Feb 24, 2003 – Feb 28, 2003	$4.05	$4.42	$4.05	$4.30	39,600
Mar 3, 2003 – Mar 7, 2003	$4.24	$4.24	$4.12	$4.18	8,100
Mar 10, 2003 – Mar 14, 2003	$4.24	$4.30	$4.09	$4.20	9,300
Mar 17, 2003 – Mar 21, 2003	$4.20	$4.20	$3.89	$3.95	12,600
Mar 24, 2003 – Mar 28, 2003	$3.95	$3.95	$3.95	$3.95	0
Mar 31, 2003 – Apr 4, 2003	$3.95	$4.17	$3.95	$4.17	15,600
Apr 7, 2003 – Apr 11, 2003	$4.18	$4.21	$4.18	$4.18	21,900
Apr 14, 2003 – Apr 17, 2003	$4.21	$4.21	$4.11	$4.11	35,100
Apr 21, 2003 – Apr 25, 2003	$4.11	$4.18	$4.10	$4.10	9,000
Apr 28, 2003 – May 2, 2003	$4.15	$4.18	$4.10	$4.18	15,300
May 5, 2003 – May 9, 2003	$4.15	$4.21	$4.15	$4.18	12,300
May 12, 2003 – May 16, 2003	$4.13	$4.66	$4.13	$4.50	38,700
May 19, 2003 – May 23, 2003	$4.49	$4.60	$4.42	$4.49	21,300
May 26, 2003 – May 30, 2003	$4.44	$4.53	$4.43	$4.45	15,300
Jun 2, 2003 – Jun 6, 2003	$4.45	$4.52	$4.45	$4.48	20,400
Jun 9, 2003 – Jun 13, 2003	$4.48	$4.63	$4.48	$4.63	37,500
Jun 16, 2003 – Jun 20, 2003	$4.64	$4.87	$4.64	$4.87	8,700
Jun 23, 2003 – Jun 27, 2003	$4.75	$4.90	$4.72	$4.85	15,300
Jun 30, 2003 – Jul 3, 2003	$4.69	$4.74	$4.63	$4.69	8,100
Jul 7, 2003 – Jul 11, 2003	$4.78	$4.78	$4.69	$4.78	4,800
Jul 14, 2003 – Jul 18, 2003	$4.78	$4.78	$4.74	$4.78	3,000
Jul 21, 2003 – Jul 25, 2003	$4.78	$4.84	$4.75	$4.82	9,000
Jul 28, 2003 – Aug 1, 2003	$4.83	$4.90	$4.83	$4.84	10,500
Aug 4, 2003 – Aug 8, 2003	$4.84	$4.89	$4.75	$4.75	3,000
Aug 11, 2003 – Aug 15, 2003	$4.78	$4.96	$4.78	$4.96	8,100
Aug 18, 2003 – Aug 22, 2003	$4.79	$5.02	$4.79	$5.02	5,400
Aug 25, 2003 – Aug 29, 2003	$5.02	$5.03	$5.02	$5.03	4,500
Sep 1, 2003 – Sep 5, 2003	$5.05	$5.13	$4.96	$5.06	6,300
Sep 8, 2003 – Sep 12, 2003	$5.10	$5.11	$5.08	$5.11	3,900
Sep 15, 2003 – Sep 19, 2003	$5.06	$5.11	$4.99	$5.11	6,000
Sep 22, 2003 – Sep 26, 2003	$5.01	$5.10	$5.01	$5.10	2,400
Sep 29, 2003 – Oct 3, 2003	$5.14	$5.14	$5.02	$5.14	8,400
Oct 6, 2003 – Oct 10, 2003	$5.09	$5.18	$5.09	$5.18	3,600
Oct 13, 2003 – Oct 17, 2003	$5.20	$5.20	$5.12	$5.12	9,000
Oct 20, 2003 – Oct 24, 2003	$5.20	$5.20	$5.16	$5.16	3,000
Oct 27, 2003 – Oct 31, 2003	$5.19	$5.30	$5.12	$5.30	11,700
Nov 3, 2003 – Nov 7, 2003	$5.30	$5.42	$5.30	$5.42	7,500
Nov 10, 2003 – Nov 14, 2003	$5.42	$5.69	$5.39	$5.69	10,500
Nov 17, 2003 – Nov 21, 2003	$5.69	$5.90	$5.69	$5.78	13,500
Nov 24, 2003 – Nov 28, 2003	$5.89	$5.90	$5.66	$5.80	13,200
Dec 1, 2003 – Dec 5, 2003	$5.78	$5.80	$5.66	$5.79	4,200
Dec 8, 2003 – Dec 12, 2003	$5.79	$5.79	$5.73	$5.79	3,300
Dec 15, 2003 – Dec 19, 2003	$5.79	$5.85	$5.79	$5.84	1,500
Dec 22, 2003 – Dec 26, 2003	$5.84	$5.84	$5.84	$5.84	300
Dec 29, 2003 – Jan 2, 2004	$5.83	$6.15	$5.74	$6.01	24,300
Jan 5, 2004 – Jan 9, 2004	$6.01	$6.01	$5.81	$5.81	3,600
Jan 12, 2004 – Jan 16, 2004	$5.83	$5.99	$5.71	$5.87	14,400
Jan 19, 2004 – Jan 23, 2004	$5.87	$5.93	$5.73	$5.73	3,900
Jan 26, 2004 – Jan 30, 2004	$5.91	$5.93	$5.75	$5.87	7,500
Feb 2, 2004 – Feb 6, 2004	$5.75	$5.93	$5.74	$5.87	18,600
Feb 9, 2004 – Feb 13, 2004	$5.87	$5.99	$5.84	$5.84	5,400
Feb 16, 2004 – Feb 20, 2004	$5.84	$5.93	$5.84	$5.90	1,800
Feb 23, 2004 – Feb 27, 2004	$5.90	$5.90	$5.44	$5.81	25,800
Mar 1, 2004 – Mar 5, 2004	$5.81	$5.87	$5.75	$5.87	3,600
Mar 8, 2004 – Mar 12, 2004	$5.75	$5.87	$5.63	$5.66	7,200
Mar 15, 2004 – Mar 19, 2004	$5.66	$5.69	$5.38	$5.45	14,100
Mar 22, 2004 – Mar 26, 2004	$5.52	$5.72	$5.39	$5.72	10,800
Mar 29, 2004 – Apr 2, 2004	$5.81	$6.12	$5.75	$5.82	25,500
Apr 5, 2004 – Apr 8, 2004	$5.82	$5.97	$5.71	$5.73	3,300
Apr 12, 2004 – Apr 16, 2004	$5.73	$5.79	$5.61	$5.72	12,000
Apr 19, 2004 – Apr 23, 2004	$5.72	$5.91	$5.61	$5.61	6,000
Apr 26, 2004 – Apr 30, 2004	$5.61	$6.46	$5.52	$6.34	89,700
May 3, 2004 – May 7, 2004	$6.43	$6.46	$6.04	$6.35	42,000
May 10, 2004 – May 14, 2004	$6.40	$6.64	$6.22	$6.40	17,700
May 17, 2004 – May 21, 2004	$6.28	$6.64	$6.22	$6.46	16,200
May 24, 2004 – May 28, 2004	$6.31	$6.95	$6.22	$6.71	12,000
May 31, 2004 – Jun 4, 2004	$7.07	$8.97	$6.49	$8.78	40,400
Jun 7, 2004 – Jun 10, 2004	$8.96	$8.96	$7.42	$7.48	42,000
Jun 14, 2004 – Jun 18, 2004	$7.31	$7.86	$6.76	$7.13	21,500
Jun 21, 2004 – Jun 25, 2004	$7.86	$7.86	$7.09	$7.20	14,200
Jun 28, 2004 – Jul 2, 2004	$7.13	$7.32	$7.04	$7.20	13,300
Jul 5, 2004 – Jul 9, 2004	$7.20	$7.20	$7.04	$7.08	5,400
Jul 12, 2004 – Jul 16, 2004	$7.04	$7.15	$6.69	$6.79	11,700
Jul 19, 2004 – Jul 23, 2004	$7.01	$7.01	$6.26	$6.44	18,900
Jul 26, 2004 – Jul 30, 2004	$6.44	$6.53	$6.25	$6.36	3,600
Aug 2, 2004 – Aug 6, 2004	$6.42	$6.80	$6.26	$6.77	7,100
Aug 9, 2004 – Aug 13, 2004	$6.77	$6.98	$6.33	$6.71	8,200
Aug 16, 2004 – Aug 20, 2004	$6.71	$6.91	$6.25	$6.89	4,500
Aug 23, 2004 – Aug 27, 2004	$6.91	$7.08	$6.36	$6.80	35,000
Aug 30, 2004 – Sep 3, 2004	$6.99	$7.13	$6.62	$7.12	15,000
Sep 6, 2004 – Sep 10, 2004	$7.08	$7.17	$6.99	$7.12	6,700
Sep 13, 2004 – Sep 17, 2004	$7.15	$7.17	$6.79	$7.15	4,800
Sep 20, 2004 – Sep 24, 2004	$7.10	$7.15	$6.80	$7.15	6,000
Sep 27, 2004 – Oct 1, 2004	$7.15	$7.17	$7.08	$7.08	1,400
Oct 4, 2004 – Oct 8, 2004	$7.08	$7.08	$6.66	$6.89	2,600
Oct 11, 2004 – Oct 15, 2004	$7.03	$7.10	$6.57	$6.77	9,600
Oct 18, 2004 – Oct 22, 2004	$6.62	$6.84	$6.62	$6.80	10,200
Oct 25, 2004 – Oct 29, 2004	$6.66	$6.72	$6.57	$6.68	4,500
Nov 1, 2004 – Nov 5, 2004	$6.55	$6.71	$6.55	$6.58	7,000
Nov 8, 2004 – Nov 12, 2004	$6.66	$6.66	$6.54	$6.65	5,800
Nov 15, 2004 – Nov 19, 2004	$6.66	$6.66	$6.33	$6.51	12,900
Nov 22, 2004 – Nov 26, 2004	$6.51	$6.62	$6.51	$6.62	2,100
Nov 29, 2004 – Dec 3, 2004	$6.40	$6.59	$6.35	$6.55	5,100
Dec 6, 2004 – Dec 10, 2004	$6.55	$6.66	$6.36	$6.57	19,400
Dec 13, 2004 – Dec 17, 2004	$6.62	$6.75	$6.57	$6.72	13,400
Dec 20, 2004 – Dec 23, 2004	$6.71	$6.79	$6.66	$6.75	5,100
Dec 27, 2004 – Dec 31, 2004	$6.70	$6.79	$6.28	$6.46	21,200
Jan 3, 2005 – Jan 7, 2005	$6.60	$6.67	$6.21	$6.35	16,900
Jan 10, 2005 – Jan 14, 2005	$6.33	$6.62	$6.21	$6.34	20,000
Jan 17, 2005 – Jan 21, 2005	$6.34	$6.44	$6.30	$6.33	31,200
Jan 24, 2005 – Jan 28, 2005	$6.34	$6.50	$6.20	$6.33	16,100
Jan 31, 2005 – Feb 4, 2005	$6.33	$6.50	$6.33	$6.34	28,000
Feb 7, 2005 – Feb 11, 2005	$6.36	$6.48	$6.34	$6.42	44,500
Feb 14, 2005 – Feb 18, 2005	$6.34	$6.56	$6.34	$6.53	82,700
Feb 21, 2005 – Feb 25, 2005	$6.36	$7.08	$6.36	$6.52	31,400
Feb 28, 2005 – Mar 4, 2005	$6.52	$6.61	$6.35	$6.51	41,600
Mar 7, 2005 – Mar 11, 2005	$6.37	$6.50	$6.28	$6.44	30,900
Mar 14, 2005 – Mar 18, 2005	$6.44	$6.71	$6.33	$6.48	24,300
Mar 21, 2005 – Mar 24, 2005	$6.48	$6.63	$6.43	$6.43	8,900
Mar 28, 2005 – Apr 1, 2005	$6.52	$6.60	$6.33	$6.33	19,500
Apr 4, 2005 – Apr 8, 2005	$6.52	$6.57	$6.29	$6.29	12,900
Apr 11, 2005 – Apr 15, 2005	$6.36	$6.38	$6.03	$6.16	36,300
Apr 18, 2005 – Apr 22, 2005	$6.21	$6.25	$6.10	$6.16	3,700
Apr 25, 2005 – Apr 29, 2005	$6.12	$6.53	$6.01	$6.36	22,800
May 2, 2005 – May 6, 2005	$6.37	$6.38	$6.08	$6.35	22,700
May 9, 2005 – May 13, 2005	$6.29	$6.38	$6.23	$6.35	45,500
May 16, 2005 – May 20, 2005	$6.27	$6.35	$6.19	$6.23	85,000
May 23, 2005 – May 27, 2005	$6.23	$6.29	$6.16	$6.28	25,000
May 30, 2005 – Jun 3, 2005	$6.29	$6.36	$6.06	$6.27	29,600
Jun 6, 2005 – Jun 10, 2005	$6.23	$6.44	$6.04	$6.22	37,400
Jun 13, 2005 – Jun 17, 2005	$6.24	$6.24	$6.10	$6.21	49,800
Jun 20, 2005 – Jun 24, 2005	$6.25	$6.26	$6.10	$6.19	36,500
Jun 27, 2005 – Jul 1, 2005	$6.19	$6.44	$6.19	$6.44	31,600
Jul 4, 2005 – Jul 8, 2005	$6.44	$6.76	$6.43	$6.76	29,400
Jul 11, 2005 – Jul 15, 2005	$6.76	$6.76	$6.24	$6.67	37,200
Jul 18, 2005 – Jul 22, 2005	$6.62	$6.69	$6.54	$6.66	43,200
Jul 25, 2005 – Jul 29, 2005	$6.67	$6.81	$6.60	$6.81	103,700
Aug 1, 2005 – Aug 5, 2005	$6.86	$7.12	$6.81	$7.08	55,300
Aug 8, 2005 – Aug 12, 2005	$7.07	$7.14	$6.78	$7.09	11,400
Aug 15, 2005 – Aug 19, 2005	$7.14	$7.32	$7.07	$7.15	5,200
Aug 22, 2005 – Aug 26, 2005	$7.33	$7.54	$7.26	$7.49	18,500
Aug 29, 2005 – Sep 2, 2005	$7.37	$7.37	$7.28	$7.28	5,900
Sep 5, 2005 – Sep 9, 2005	$7.26	$7.26	$7.07	$7.08	4,300
Sep 12, 2005 – Sep 16, 2005	$7.28	$7.37	$7.13	$7.22	4,800
Sep 19, 2005 – Sep 23, 2005	$7.23	$7.37	$7.19	$7.31	5,800
Sep 26, 2005 – Sep 30, 2005	$7.25	$7.37	$7.17	$7.28	8,800
Oct 3, 2005 – Oct 7, 2005	$7.19	$7.77	$7.19	$7.33	6,700
Oct 10, 2005 – Oct 14, 2005	$7.33	$7.33	$7.17	$7.18	3,500
Oct 17, 2005 – Oct 21, 2005	$7.13	$7.40	$6.90	$6.94	3,400
Oct 24, 2005 – Oct 28, 2005	$6.94	$7.21	$6.90	$6.95	4,200
Oct 31, 2005 – Nov 4, 2005	$7.22	$7.22	$6.78	$6.95	8,300
Nov 7, 2005 – Nov 11, 2005	$6.91	$7.01	$6.78	$6.97	13,500
Nov 14, 2005 – Nov 18, 2005	$7.01	$7.01	$6.72	$6.82	19,600
Nov 21, 2005 – Nov 25, 2005	$6.89	$6.97	$6.70	$6.97	2,600
Nov 28, 2005 – Dec 2, 2005	$6.93	$7.08	$6.57	$7.08	7,400
Dec 5, 2005 – Dec 9, 2005	$6.66	$6.93	$6.63	$6.92	6,200
Dec 12, 2005 – Dec 16, 2005	$6.68	$6.77	$6.57	$6.57	2,200
Dec 19, 2005 – Dec 23, 2005	$6.66	$7.06	$6.66	$7.01	13,700
Dec 26, 2005 – Dec 30, 2005	$7.01	$7.01	$6.66	$6.69	6,000
Jan 2, 2006 – Jan 6, 2006	$6.78	$6.91	$6.56	$6.65	46,700
Jan 9, 2006 – Jan 13, 2006	$6.62	$6.79	$6.58	$6.72	20,200
Jan 16, 2006 – Jan 20, 2006	$7.04	$7.04	$6.66	$6.78	8,900
Jan 23, 2006 – Jan 27, 2006	$6.50	$6.71	$6.49	$6.66	30,700
Jan 30, 2006 – Feb 3, 2006	$6.85	$6.91	$6.56	$6.72	23,100
Feb 6, 2006 – Feb 10, 2006	$6.79	$6.93	$6.64	$6.84	9,900
Feb 13, 2006 – Feb 17, 2006	$6.84	$6.89	$6.66	$6.76	22,700
Feb 20, 2006 – Feb 24, 2006	$6.83	$6.90	$6.62	$6.62	13,800
Feb 27, 2006 – Mar 3, 2006	$6.81	$6.81	$6.68	$6.79	7,900
Mar 6, 2006 – Mar 10, 2006	$6.84	$6.91	$6.70	$6.70	11,000
Mar 13, 2006 – Mar 17, 2006	$6.78	$6.81	$6.70	$6.79	3,400
Mar 20, 2006 – Mar 24, 2006	$6.72	$6.85	$6.70	$6.73	10,000
Mar 27, 2006 – Mar 31, 2006	$6.79	$6.81	$6.55	$6.75	17,000
Apr 3, 2006 – Apr 7, 2006	$6.74	$6.87	$6.70	$6.82	10,700
Apr 10, 2006 – Apr 13, 2006	$6.71	$6.85	$6.68	$6.68	18,100
Apr 17, 2006 – Apr 21, 2006	$6.57	$6.69	$6.00	$6.58	36,100
Apr 24, 2006 – Apr 28, 2006	$6.58	$6.74	$6.39	$6.44	7,800
May 1, 2006 – May 5, 2006	$6.31	$6.50	$6.31	$6.43	23,700
May 8, 2006 – May 12, 2006	$6.43	$6.54	$6.37	$6.54	13,400
May 15, 2006 – May 19, 2006	$6.52	$6.52	$6.37	$6.45	45,000
May 22, 2006 – May 26, 2006	$6.45	$6.58	$6.37	$6.41	25,100
May 29, 2006 – Jun 2, 2006	$6.41	$6.58	$6.41	$6.58	2,200
Jun 5, 2006 – Jun 9, 2006	$6.45	$6.77	$6.38	$6.72	13,400
Jun 12, 2006 – Jun 16, 2006	$6.55	$6.83	$6.47	$6.52	14,600
Jun 19, 2006 – Jun 23, 2006	$6.56	$6.58	$6.42	$6.43	26,100
Jun 26, 2006 – Jun 30, 2006	$6.39	$6.86	$6.39	$6.51	23,100
Jul 3, 2006 – Jul 7, 2006	$6.48	$6.64	$6.48	$6.64	2,900
Jul 10, 2006 – Jul 14, 2006	$6.54	$6.87	$6.54	$6.82	13,300
Jul 17, 2006 – Jul 21, 2006	$6.61	$6.86	$6.55	$6.75	5,800
Jul 24, 2006 – Jul 28, 2006	$6.64	$6.87	$6.64	$6.87	4,700
Jul 31, 2006 – Aug 4, 2006	$6.93	$7.03	$6.56	$6.89	22,700
Aug 7, 2006 – Aug 11, 2006	$6.93	$6.95	$6.74	$6.87	31,100
Aug 14, 2006 – Aug 18, 2006	$6.76	$7.03	$6.70	$6.93	14,900
Aug 21, 2006 – Aug 25, 2006	$6.74	$6.87	$6.70	$6.80	5,300
Aug 28, 2006 – Sep 1, 2006	$6.65	$6.94	$6.56	$6.85	20,500
Sep 4, 2006 – Sep 8, 2006	$6.94	$6.94	$6.78	$6.78	4,800
Sep 11, 2006 – Sep 15, 2006	$6.78	$6.98	$6.48	$6.49	12,500
Sep 18, 2006 – Sep 22, 2006	$6.59	$6.83	$6.39	$6.53	32,000
Sep 25, 2006 – Sep 29, 2006	$6.53	$6.71	$6.53	$6.61	13,100
Oct 2, 2006 – Oct 6, 2006	$6.61	$6.80	$6.50	$6.64	17,200
Oct 9, 2006 – Oct 13, 2006	$6.64	$6.66	$6.55	$6.64	5,900
Oct 16, 2006 – Oct 20, 2006	$6.64	$6.67	$6.51	$6.57	9,300
Oct 23, 2006 – Oct 27, 2006	$6.46	$6.51	$6.46	$6.48	9,100
Oct 30, 2006 – Nov 3, 2006	$6.43	$6.64	$6.43	$6.56	9,800
Nov 6, 2006 – Nov 10, 2006	$6.64	$6.64	$6.49	$6.56	15,600
Nov 13, 2006 – Nov 17, 2006	$6.30	$6.63	$6.11	$6.56	53,800
Nov 20, 2006 – Nov 24, 2006	$6.56	$6.64	$6.50	$6.50	9,700
Nov 27, 2006 – Dec 1, 2006	$6.52	$6.60	$6.31	$6.51	15,600
Dec 4, 2006 – Dec 8, 2006	$6.50	$6.60	$6.49	$6.54	28,100
Dec 11, 2006 – Dec 15, 2006	$6.52	$6.70	$6.50	$6.59	45,000
Dec 18, 2006 – Dec 22, 2006	$6.60	$6.62	$6.51	$6.62	3,200
Dec 25, 2006 – Dec 29, 2006	$6.58	$6.69	$6.54	$6.59	2,600
Jan 1, 2007 – Jan 5, 2007	$6.64	$6.69	$6.53	$6.62	21,600
Jan 8, 2007 – Jan 12, 2007	$6.70	$6.70	$6.56	$6.56	11,100
Jan 15, 2007 – Jan 19, 2007	$6.57	$6.61	$6.41	$6.49	12,400
Jan 22, 2007 – Jan 26, 2007	$6.55	$6.64	$6.39	$6.59	17,500
Jan 29, 2007 – Feb 2, 2007	$6.53	$6.63	$6.47	$6.58	19,200
Feb 5, 2007 – Feb 9, 2007	$6.57	$6.64	$6.48	$6.57	16,700
Feb 12, 2007 – Feb 16, 2007	$6.62	$6.63	$6.51	$6.57	7,400
Feb 19, 2007 – Feb 23, 2007	$6.49	$6.66	$6.44	$6.55	13,700
Feb 26, 2007 – Mar 2, 2007	$6.60	$6.60	$6.49	$6.57	2,500
Mar 5, 2007 – Mar 9, 2007	$6.53	$6.53	$6.49	$6.51	1,500
Mar 12, 2007 – Mar 16, 2007	$6.43	$6.52	$6.37	$6.41	7,300
Mar 19, 2007 – Mar 23, 2007	$6.38	$6.56	$6.34	$6.45	13,300
Mar 26, 2007 – Mar 30, 2007	$6.38	$6.45	$6.22	$6.33	14,200
Apr 2, 2007 – Apr 5, 2007	$6.27	$6.41	$6.17	$6.37	20,600
Apr 9, 2007 – Apr 13, 2007	$6.41	$6.48	$6.34	$6.45	21,700
Apr 16, 2007 – Apr 20, 2007	$6.45	$6.53	$6.42	$6.49	15,400
Apr 23, 2007 – Apr 27, 2007	$6.53	$6.67	$6.49	$6.50	13,700
Apr 30, 2007 – May 4, 2007	$6.61	$6.65	$6.48	$6.56	9,300
May 7, 2007 – May 11, 2007	$6.55	$6.57	$6.47	$6.47	9,300
May 14, 2007 – May 18, 2007	$6.48	$6.55	$6.33	$6.49	9,000
May 21, 2007 – May 25, 2007	$6.46	$6.63	$6.33	$6.43	20,000
May 28, 2007 – Jun 1, 2007	$6.54	$6.57	$6.40	$6.43	6,600
Jun 4, 2007 – Jun 8, 2007	$6.41	$6.51	$6.23	$6.29	20,300
Jun 11, 2007 – Jun 15, 2007	$6.33	$6.54	$6.33	$6.40	23,000
Jun 18, 2007 – Jun 22, 2007	$6.41	$6.63	$6.39	$6.51	16,900
Jun 25, 2007 – Jun 29, 2007	$6.51	$6.83	$6.51	$6.83	19,700
Jul 2, 2007 – Jul 6, 2007	$6.83	$7.04	$6.54	$6.86	24,000
Jul 9, 2007 – Jul 13, 2007	$6.73	$6.90	$6.64	$6.70	21,700
Jul 16, 2007 – Jul 20, 2007	$6.82	$6.82	$6.62	$6.69	3,800
Jul 23, 2007 – Jul 27, 2007	$6.69	$6.74	$6.44	$6.50	10,800
Jul 30, 2007 – Aug 3, 2007	$6.50	$6.52	$6.32	$6.39	7,500
Aug 6, 2007 – Aug 10, 2007	$6.36	$6.50	$5.52	$6.09	36,300
Aug 13, 2007 – Aug 17, 2007	$6.50	$6.50	$5.89	$6.17	26,800
Aug 20, 2007 – Aug 24, 2007	$6.28	$6.52	$5.96	$6.29	13,200
Aug 27, 2007 – Aug 31, 2007	$6.20	$6.34	$6.15	$6.19	10,600
Sep 3, 2007 – Sep 7, 2007	$6.40	$6.51	$6.15	$6.22	10,100
Sep 10, 2007 – Sep 14, 2007	$6.07	$6.28	$5.89	$6.09	16,900
Sep 17, 2007 – Sep 21, 2007	$6.05	$6.30	$5.89	$6.09	16,400
Sep 24, 2007 – Sep 28, 2007	$6.26	$6.35	$6.10	$6.13	5,900
Oct 1, 2007 – Oct 5, 2007	$6.21	$6.39	$6.15	$6.37	10,000
Oct 8, 2007 – Oct 12, 2007	$6.37	$6.43	$6.16	$6.31	12,000
Oct 15, 2007 – Oct 19, 2007	$6.39	$6.55	$6.23	$6.23	6,900
Oct 22, 2007 – Oct 26, 2007	$6.18	$6.43	$6.16	$6.37	12,700
Oct 29, 2007 – Nov 2, 2007	$6.23	$6.44	$6.13	$6.32	10,800
Nov 5, 2007 – Nov 9, 2007	$6.27	$6.39	$6.16	$6.16	19,400
Nov 12, 2007 – Nov 16, 2007	$6.06	$6.37	$5.96	$6.18	15,500
Nov 19, 2007 – Nov 23, 2007	$6.16	$6.16	$5.96	$5.98	10,700
Nov 26, 2007 – Nov 30, 2007	$5.96	$6.16	$5.95	$6.10	8,100
Dec 3, 2007 – Dec 7, 2007	$6.05	$6.07	$5.83	$6.03	22,800
Dec 10, 2007 – Dec 14, 2007	$6.03	$6.12	$5.86	$5.91	6,400
Dec 17, 2007 – Dec 21, 2007	$5.92	$6.37	$5.86	$5.88	30,900
Dec 24, 2007 – Dec 28, 2007	$5.94	$6.03	$5.84	$5.97	17,800
Dec 31, 2007 – Jan 4, 2008	$6.46	$6.46	$5.96	$6.06	26,100
Jan 7, 2008 – Jan 11, 2008	$6.09	$6.13	$5.87	$6.06	17,500
Jan 14, 2008 – Jan 18, 2008	$6.06	$6.13	$5.93	$6.11	19,500
Jan 21, 2008 – Jan 25, 2008	$5.95	$6.11	$5.80	$6.03	39,400
Jan 28, 2008 – Feb 1, 2008	$6.05	$6.18	$5.99	$6.15	28,300
Feb 4, 2008 – Feb 8, 2008	$6.16	$6.23	$6.00	$6.09	11,400
Feb 11, 2008 – Feb 15, 2008	$6.05	$6.17	$6.05	$6.09	33,000
Feb 18, 2008 – Feb 22, 2008	$6.13	$6.20	$6.02	$6.20	18,000
Feb 25, 2008 – Feb 29, 2008	$6.16	$6.16	$6.03	$6.03	4,600
Mar 3, 2008 – Mar 7, 2008	$6.15	$6.16	$6.03	$6.07	6,200
Mar 10, 2008 – Mar 14, 2008	$6.05	$6.13	$6.05	$6.07	25,000
Mar 17, 2008 – Mar 20, 2008	$6.03	$6.32	$6.01	$6.26	14,000
Mar 24, 2008 – Mar 28, 2008	$6.32	$6.55	$6.16	$6.30	15,000
Mar 31, 2008 – Apr 4, 2008	$6.35	$6.50	$6.24	$6.50	24,700
Apr 7, 2008 – Apr 11, 2008	$6.60	$6.67	$6.49	$6.50	9,500
Apr 14, 2008 – Apr 18, 2008	$6.50	$6.84	$6.48	$6.74	12,100
Apr 21, 2008 – Apr 25, 2008	$6.63	$7.05	$6.62	$7.05	15,700
Apr 28, 2008 – May 2, 2008	$7.05	$7.36	$6.85	$7.18	46,200
May 5, 2008 – May 9, 2008	$7.15	$7.26	$6.99	$7.11	28,600
May 12, 2008 – May 16, 2008	$7.10	$7.24	$7.04	$7.24	5,500
May 19, 2008 – May 23, 2008	$7.22	$7.23	$7.10	$7.22	13,000
May 26, 2008 – May 30, 2008	$7.22	$7.58	$7.16	$7.53	25,700
Jun 2, 2008 – Jun 6, 2008	$7.40	$7.55	$7.05	$7.20	21,700
Jun 9, 2008 – Jun 13, 2008	$7.16	$7.36	$6.74	$7.16	21,600
Jun 16, 2008 – Jun 20, 2008	$7.21	$7.29	$6.63	$6.70	41,600
Jun 23, 2008 – Jun 27, 2008	$6.95	$7.07	$6.02	$6.02	831,100
Jun 30, 2008 – Jul 3, 2008	$6.04	$6.26	$5.50	$5.84	75,600
Jul 7, 2008 – Jul 11, 2008	$6.03	$6.28	$5.56	$6.05	71,900
Jul 14, 2008 – Jul 18, 2008	$6.08	$7.01	$5.90	$6.90	68,100
Jul 21, 2008 – Jul 25, 2008	$7.01	$8.17	$6.84	$8.11	98,200
Jul 28, 2008 – Aug 1, 2008	$7.91	$8.11	$7.41	$7.97	52,200
Aug 4, 2008 – Aug 8, 2008	$7.97	$8.13	$7.31	$7.74	43,700
Aug 11, 2008 – Aug 15, 2008	$7.75	$8.16	$6.32	$7.72	82,900
Aug 18, 2008 – Aug 22, 2008	$7.89	$7.92	$7.10	$7.92	22,700
Aug 25, 2008 – Aug 29, 2008	$8.00	$8.00	$6.61	$7.76	23,000
Sep 1, 2008 – Sep 5, 2008	$7.76	$7.89	$6.84	$7.30	16,100
Sep 8, 2008 – Sep 12, 2008	$7.88	$7.90	$7.23	$7.23	48,800
Sep 15, 2008 – Sep 19, 2008	$7.31	$9.76	$7.07	$8.97	205,200
Sep 22, 2008 – Sep 26, 2008	$7.74	$9.82	$7.26	$9.32	62,500
Sep 29, 2008 – Oct 3, 2008	$9.84	$9.90	$7.76	$9.26	71,600
Oct 6, 2008 – Oct 10, 2008	$9.10	$9.48	$6.49	$9.39	121,200
Oct 13, 2008 – Oct 17, 2008	$9.40	$9.45	$7.54	$7.69	157,200
Oct 20, 2008 – Oct 24, 2008	$7.77	$8.27	$7.11	$7.20	41,000
Oct 27, 2008 – Oct 31, 2008	$7.16	$7.76	$6.38	$7.76	64,700
Nov 3, 2008 – Nov 7, 2008	$7.69	$7.76	$6.81	$7.15	75,400
Nov 10, 2008 – Nov 14, 2008	$7.29	$8.19	$6.85	$7.20	51,200
Nov 17, 2008 – Nov 21, 2008	$7.12	$7.31	$5.53	$6.11	61,000
Nov 24, 2008 – Nov 28, 2008	$6.41	$8.62	$6.16	$8.20	33,800
Dec 1, 2008 – Dec 5, 2008	$7.90	$8.62	$6.79	$8.20	63,200
Dec 8, 2008 – Dec 12, 2008	$8.40	$8.62	$6.89	$7.24	83,500
Dec 15, 2008 – Dec 19, 2008	$7.24	$8.62	$6.90	$8.59	127,200
Dec 22, 2008 – Dec 26, 2008	$8.61	$8.61	$7.37	$7.97	19,000
Dec 29, 2008 – Jan 2, 2009	$7.50	$8.84	$7.16	$8.24	53,500
Jan 5, 2009 – Jan 9, 2009	$8.30	$8.61	$7.86	$7.88	47,600
Jan 12, 2009 – Jan 16, 2009	$7.93	$8.23	$6.99	$7.73	45,900
Jan 19, 2009 – Jan 23, 2009	$7.24	$7.71	$6.75	$6.84	48,600
Jan 26, 2009 – Jan 30, 2009	$6.83	$7.56	$6.80	$6.94	25,700
Feb 2, 2009 – Feb 6, 2009	$7.40	$7.84	$7.18	$7.80	34,400
Feb 9, 2009 – Feb 13, 2009	$7.74	$7.74	$6.75	$6.95	27,300
Feb 16, 2009 – Feb 20, 2009	$6.75	$7.24	$6.10	$6.35	44,100
Feb 23, 2009 – Feb 27, 2009	$6.43	$6.46	$4.96	$5.07	71,800
Mar 2, 2009 – Mar 6, 2009	$5.00	$5.19	$4.69	$4.90	92,500
Mar 9, 2009 – Mar 13, 2009	$4.86	$6.96	$4.75	$6.96	60,400
Mar 16, 2009 – Mar 20, 2009	$7.01	$7.84	$5.88	$5.88	72,600
Mar 23, 2009 – Mar 27, 2009	$6.10	$7.66	$6.10	$6.45	72,000
Mar 30, 2009 – Apr 3, 2009	$6.36	$7.71	$6.23	$7.38	68,400
Apr 6, 2009 – Apr 9, 2009	$6.91	$7.40	$6.38	$7.25	56,500
Apr 13, 2009 – Apr 17, 2009	$7.13	$7.93	$7.09	$7.84	42,800
Apr 20, 2009 – Apr 24, 2009	$7.66	$7.83	$7.09	$7.70	67,000
Apr 27, 2009 – May 1, 2009	$7.50	$7.75	$7.15	$7.20	45,200
May 4, 2009 – May 8, 2009	$7.26	$7.47	$6.61	$7.36	77,200
May 11, 2009 – May 15, 2009	$7.20	$7.53	$6.69	$7.22	97,800
May 18, 2009 – May 22, 2009	$7.34	$7.79	$6.81	$6.81	59,400
May 25, 2009 – May 29, 2009	$6.75	$7.48	$6.75	$7.46	73,600
Jun 1, 2009 – Jun 5, 2009	$7.49	$7.93	$7.16	$7.93	170,100
Jun 8, 2009 – Jun 12, 2009	$7.69	$8.09	$7.06	$7.51	112,400
Jun 15, 2009 – Jun 19, 2009	$7.31	$8.04	$7.04	$7.57	114,800
Jun 22, 2009 – Jun 26, 2009	$7.79	$9.61	$7.04	$9.60	386,000
Jun 29, 2009 – Jul 2, 2009	$8.84	$9.15	$8.14	$8.42	124,000
Jul 6, 2009 – Jul 10, 2009	$8.39	$8.90	$7.70	$8.39	153,800
Jul 13, 2009 – Jul 17, 2009	$8.40	$8.60	$8.19	$8.32	174,400
Jul 20, 2009 – Jul 24, 2009	$8.41	$8.67	$8.16	$8.57	98,800
Jul 27, 2009 – Jul 31, 2009	$8.47	$8.88	$8.42	$8.71	80,600
Aug 3, 2009 – Aug 7, 2009	$8.55	$8.90	$8.45	$8.67	126,300
Aug 10, 2009 – Aug 14, 2009	$8.57	$9.01	$8.43	$8.85	118,000
Aug 17, 2009 – Aug 21, 2009	$8.89	$8.91	$8.68	$8.90	85,000
Aug 24, 2009 – Aug 28, 2009	$8.91	$8.91	$8.47	$8.50	76,000
Aug 31, 2009 – Sep 4, 2009	$8.43	$8.57	$7.79	$8.37	114,100
Sep 7, 2009 – Sep 11, 2009	$8.44	$8.67	$8.03	$8.23	60,800
Sep 14, 2009 – Sep 18, 2009	$8.17	$8.90	$8.03	$8.90	85,500
Sep 21, 2009 – Sep 25, 2009	$8.79	$8.90	$7.92	$8.06	116,700
Sep 28, 2009 – Oct 2, 2009	$8.14	$8.90	$7.90	$8.10	175,300
Oct 5, 2009 – Oct 9, 2009	$8.17	$8.50	$8.05	$8.29	70,000
Oct 12, 2009 – Oct 16, 2009	$8.21	$8.37	$7.87	$8.17	76,700
Oct 19, 2009 – Oct 23, 2009	$8.24	$8.29	$7.44	$7.51	81,900
Oct 26, 2009 – Oct 30, 2009	$7.52	$7.75	$6.87	$7.02	83,400
Nov 2, 2009 – Nov 6, 2009	$7.11	$7.23	$6.75	$6.92	96,800
Nov 9, 2009 – Nov 13, 2009	$7.03	$7.20	$6.59	$6.79	65,300
Nov 16, 2009 – Nov 20, 2009	$6.84	$7.48	$6.81	$7.06	74,200
Nov 23, 2009 – Nov 27, 2009	$7.22	$7.45	$6.97	$6.97	35,200
Nov 30, 2009 – Dec 4, 2009	$6.97	$7.33	$6.64	$7.31	61,000
Dec 7, 2009 – Dec 11, 2009	$7.29	$7.48	$6.87	$6.91	61,000
Dec 14, 2009 – Dec 18, 2009	$6.95	$7.33	$6.77	$7.08	145,800
Dec 21, 2009 – Dec 24, 2009	$7.14	$7.24	$6.81	$6.97	40,800
Dec 28, 2009 – Dec 31, 2009	$7.04	$7.19	$6.79	$6.94	59,100
Jan 4, 2010 – Jan 8, 2010	$7.08	$7.09	$6.77	$6.92	67,200
Jan 11, 2010 – Jan 15, 2010	$6.98	$7.05	$6.80	$6.86	43,300
Jan 18, 2010 – Jan 22, 2010	$6.91	$7.06	$6.20	$6.52	77,700
Jan 25, 2010 – Jan 29, 2010	$6.29	$6.80	$6.29	$6.41	46,800
Feb 1, 2010 – Feb 5, 2010	$6.43	$6.60	$5.97	$6.27	127,800
Feb 8, 2010 – Feb 12, 2010	$6.18	$6.46	$6.08	$6.42	57,800
Feb 15, 2010 – Feb 19, 2010	$6.48	$6.50	$6.10	$6.30	51,300
Feb 22, 2010 – Feb 26, 2010	$6.55	$6.55	$6.24	$6.45	42,700
Mar 1, 2010 – Mar 5, 2010	$6.49	$6.78	$6.39	$6.72	46,200
Mar 8, 2010 – Mar 12, 2010	$6.70	$6.77	$6.56	$6.61	28,700
Mar 15, 2010 – Mar 19, 2010	$6.62	$7.22	$6.52	$7.19	78,400
Mar 22, 2010 – Mar 26, 2010	$7.12	$7.29	$6.94	$7.03	77,600
Mar 29, 2010 – Apr 1, 2010	$7.17	$7.41	$7.06	$7.39	60,800
Apr 5, 2010 – Apr 9, 2010	$7.46	$7.46	$7.15	$7.26	86,300
Apr 12, 2010 – Apr 16, 2010	$7.28	$7.42	$6.95	$7.35	83,500
Apr 19, 2010 – Apr 23, 2010	$7.39	$7.47	$7.22	$7.40	66,100
Apr 26, 2010 – Apr 30, 2010	$7.41	$7.47	$7.10	$7.33	52,000
May 3, 2010 – May 7, 2010	$7.31	$7.37	$6.36	$6.39	83,500
May 10, 2010 – May 14, 2010	$6.62	$7.55	$6.47	$7.41	64,400
May 17, 2010 – May 21, 2010	$7.46	$7.49	$6.45	$6.68	64,400
May 24, 2010 – May 28, 2010	$6.68	$7.03	$6.45	$6.79	58,200
May 31, 2010 – Jun 4, 2010	$6.74	$7.05	$6.34	$6.39	64,600
Jun 7, 2010 – Jun 11, 2010	$6.40	$6.68	$6.39	$6.55	95,500
Jun 14, 2010 – Jun 18, 2010	$6.64	$7.04	$6.42	$7.03	80,300
Jun 21, 2010 – Jun 25, 2010	$7.11	$7.11	$6.06	$6.06	267,200
Jun 28, 2010 – Jul 2, 2010	$6.24	$6.31	$5.90	$5.92	133,600
Jul 5, 2010 – Jul 9, 2010	$6.00	$6.21	$5.79	$6.20	89,700
Jul 12, 2010 – Jul 16, 2010	$6.10	$6.34	$5.74	$5.78	87,300
Jul 19, 2010 – Jul 23, 2010	$5.81	$6.64	$5.79	$6.64	73,700
Jul 26, 2010 – Jul 30, 2010	$6.65	$6.67	$6.38	$6.55	83,400
Aug 2, 2010 – Aug 6, 2010	$6.67	$6.71	$6.44	$6.56	48,300
Aug 9, 2010 – Aug 13, 2010	$6.66	$6.78	$6.13	$6.14	89,000
Aug 16, 2010 – Aug 20, 2010	$6.14	$6.34	$5.99	$6.02	89,400
Aug 23, 2010 – Aug 27, 2010	$6.03	$6.14	$5.99	$6.14	102,700
Aug 30, 2010 – Sep 3, 2010	$6.15	$6.37	$6.08	$6.37	61,700
Sep 6, 2010 – Sep 10, 2010	$6.39	$6.39	$6.11	$6.17	37,600
Sep 13, 2010 – Sep 17, 2010	$6.14	$6.31	$6.13	$6.24	63,000
Sep 20, 2010 – Sep 24, 2010	$6.24	$6.37	$6.08	$6.37	63,500
Sep 27, 2010 – Oct 1, 2010	$6.39	$6.55	$6.33	$6.52	76,500
Oct 4, 2010 – Oct 8, 2010	$6.55	$6.55	$6.36	$6.51	76,100
Oct 11, 2010 – Oct 15, 2010	$6.48	$6.76	$6.41	$6.73	56,600
Oct 18, 2010 – Oct 22, 2010	$6.74	$6.79	$6.41	$6.71	48,100
Oct 25, 2010 – Oct 29, 2010	$6.73	$6.73	$6.43	$6.59	54,700
Nov 1, 2010 – Nov 5, 2010	$6.67	$7.05	$6.37	$7.02	75,100
Nov 8, 2010 – Nov 12, 2010	$7.02	$7.04	$6.73	$6.81	41,000
Nov 15, 2010 – Nov 19, 2010	$6.88	$7.00	$6.74	$6.88	37,100
Nov 22, 2010 – Nov 26, 2010	$6.84	$6.84	$6.55	$6.68	29,300
Nov 29, 2010 – Dec 3, 2010	$6.67	$6.88	$6.60	$6.83	41,200
Dec 6, 2010 – Dec 10, 2010	$6.80	$7.08	$6.77	$7.08	71,100
Dec 13, 2010 – Dec 17, 2010	$7.12	$7.49	$6.97	$7.30	69,300
Dec 20, 2010 – Dec 23, 2010	$7.30	$7.44	$7.21	$7.42	36,000
Dec 27, 2010 – Dec 31, 2010	$7.40	$7.59	$7.40	$7.49	42,000
Jan 3, 2011 – Jan 7, 2011	$7.57	$7.59	$7.35	$7.38	91,500
Jan 10, 2011 – Jan 14, 2011	$7.33	$7.66	$7.33	$7.62	40,700
Jan 17, 2011 – Jan 21, 2011	$7.64	$7.66	$7.11	$7.27	46,500
Jan 24, 2011 – Jan 28, 2011	$7.30	$7.65	$6.93	$6.98	58,200
Jan 31, 2011 – Feb 4, 2011	$7.06	$7.35	$6.99	$7.04	43,500
Feb 7, 2011 – Feb 11, 2011	$7.02	$7.30	$6.91	$7.10	42,400
Feb 14, 2011 – Feb 18, 2011	$7.10	$7.20	$6.92	$7.12	41,300
Feb 21, 2011 – Feb 25, 2011	$7.11	$7.21	$6.90	$7.21	43,000
Feb 28, 2011 – Mar 4, 2011	$7.22	$7.22	$6.92	$7.03	51,400
Mar 7, 2011 – Mar 11, 2011	$7.07	$7.11	$6.80	$6.92	46,100
Mar 14, 2011 – Mar 18, 2011	$6.89	$6.91	$6.44	$6.66	92,100
Mar 21, 2011 – Mar 25, 2011	$6.70	$7.35	$6.66	$7.33	87,900
Mar 28, 2011 – Apr 1, 2011	$7.20	$7.40	$7.12	$7.36	65,300
Apr 4, 2011 – Apr 8, 2011	$7.43	$7.77	$7.31	$7.31	64,600
Apr 11, 2011 – Apr 15, 2011	$7.32	$7.32	$6.81	$7.07	58,100
Apr 18, 2011 – Apr 21, 2011	$6.99	$7.01	$6.84	$6.90	33,000
Apr 25, 2011 – Apr 29, 2011	$6.87	$7.26	$6.86	$7.23	49,300
May 2, 2011 – May 6, 2011	$7.28	$7.30	$6.77	$6.81	45,400
May 9, 2011 – May 13, 2011	$6.81	$6.96	$6.81	$6.81	30,800
May 16, 2011 – May 20, 2011	$6.82	$7.11	$6.76	$6.88	60,700
May 23, 2011 – May 27, 2011	$6.82	$7.04	$6.76	$6.96	40,200
May 30, 2011 – Jun 3, 2011	$7.07	$7.09	$6.75	$6.80	40,600
Jun 6, 2011 – Jun 10, 2011	$6.81	$6.98	$6.72	$6.72	59,800
Jun 13, 2011 – Jun 17, 2011	$6.79	$6.99	$6.71	$6.89	90,200
Jun 20, 2011 – Jun 24, 2011	$6.89	$7.28	$6.85	$7.09	148,500
Jun 27, 2011 – Jul 1, 2011	$7.10	$7.35	$7.04	$7.26	78,100
Jul 4, 2011 – Jul 8, 2011	$7.25	$7.36	$7.12	$7.25	68,000
Jul 11, 2011 – Jul 15, 2011	$7.24	$7.39	$7.13	$7.33	71,400
Jul 18, 2011 – Jul 22, 2011	$7.34	$7.55	$7.15	$7.41	87,200
Jul 25, 2011 – Jul 29, 2011	$7.35	$7.52	$7.04	$7.26	73,300
Aug 1, 2011 – Aug 5, 2011	$7.39	$7.39	$6.90	$6.93	85,800
Aug 8, 2011 – Aug 12, 2011	$6.83	$7.16	$6.41	$6.54	150,400
Aug 15, 2011 – Aug 19, 2011	$6.68	$6.98	$6.29	$6.30	102,100
Aug 22, 2011 – Aug 26, 2011	$6.48	$6.89	$6.27	$6.65	93,300
Aug 29, 2011 – Sep 2, 2011	$6.72	$7.05	$6.09	$6.09	95,400
Sep 5, 2011 – Sep 9, 2011	$5.98	$6.76	$5.88	$6.08	67,400
Sep 12, 2011 – Sep 16, 2011	$6.04	$6.78	$5.99	$6.71	78,000
Sep 19, 2011 – Sep 23, 2011	$6.59	$6.59	$5.77	$6.30	80,300
Sep 26, 2011 – Sep 30, 2011	$6.09	$6.69	$6.09	$6.21	68,100
Oct 3, 2011 – Oct 7, 2011	$6.24	$6.36	$5.89	$6.12	143,300
Oct 10, 2011 – Oct 14, 2011	$6.19	$6.84	$6.12	$6.84	85,300
Oct 17, 2011 – Oct 21, 2011	$6.74	$7.04	$6.44	$6.95	99,600
Oct 24, 2011 – Oct 28, 2011	$6.87	$7.63	$6.78	$7.56	141,700
Oct 31, 2011 – Nov 4, 2011	$7.39	$7.49	$6.70	$7.14	71,900
Nov 7, 2011 – Nov 11, 2011	$7.08	$7.43	$6.64	$7.04	83,500
Nov 14, 2011 – Nov 18, 2011	$7.00	$7.11	$6.80	$6.94	52,700
Nov 21, 2011 – Nov 25, 2011	$6.86	$6.91	$6.54	$6.63	58,400
Nov 28, 2011 – Dec 2, 2011	$6.88	$7.30	$6.78	$7.18	84,000
Dec 5, 2011 – Dec 9, 2011	$7.31	$7.43	$6.89	$7.33	70,200
Dec 12, 2011 – Dec 16, 2011	$7.14	$7.46	$7.00	$7.36	81,500
Dec 19, 2011 – Dec 23, 2011	$7.45	$7.99	$7.27	$7.98	55,700
Dec 26, 2011 – Dec 30, 2011	$7.94	$7.94	$7.51	$7.70	29,800
Jan 2, 2012 – Jan 6, 2012	$7.82	$8.11	$7.79	$7.95	71,300
Jan 9, 2012 – Jan 13, 2012	$8.04	$8.05	$7.81	$7.83	37,800
Jan 16, 2012 – Jan 20, 2012	$7.64	$8.10	$7.28	$8.09	31,800
Jan 23, 2012 – Jan 27, 2012	$7.95	$8.16	$7.93	$8.11	44,300
Jan 30, 2012 – Feb 3, 2012	$8.02	$8.31	$7.97	$8.29	81,000
Feb 6, 2012 – Feb 10, 2012	$8.26	$8.28	$7.89	$7.89	26,800
Feb 13, 2012 – Feb 17, 2012	$8.01	$8.06	$7.64	$7.86	45,100
Feb 20, 2012 – Feb 24, 2012	$7.89	$7.89	$7.63	$7.73	32,200
Feb 27, 2012 – Mar 2, 2012	$7.67	$7.82	$7.10	$7.19	52,100
Mar 5, 2012 – Mar 9, 2012	$7.19	$7.43	$7.12	$7.41	35,400
Mar 12, 2012 – Mar 16, 2012	$7.43	$7.78	$7.38	$7.59	57,500
Mar 19, 2012 – Mar 23, 2012	$7.60	$7.71	$7.36	$7.54	37,400
Mar 26, 2012 – Mar 30, 2012	$7.63	$7.87	$7.52	$7.52	75,600
Apr 2, 2012 – Apr 5, 2012	$7.54	$7.88	$7.35	$7.35	34,100
Apr 9, 2012 – Apr 13, 2012	$7.32	$7.32	$7.01	$7.10	93,400
Apr 16, 2012 – Apr 20, 2012	$7.16	$7.49	$7.01	$7.35	52,700
Apr 23, 2012 – Apr 27, 2012	$7.26	$7.55	$7.26	$7.48	50,600
Apr 30, 2012 – May 4, 2012	$7.49	$7.54	$7.09	$7.09	59,100
May 7, 2012 – May 11, 2012	$7.12	$7.44	$6.89	$7.23	24,800
May 14, 2012 – May 18, 2012	$7.13	$7.24	$6.94	$7.14	46,700
May 21, 2012 – May 25, 2012	$7.40	$7.42	$7.03	$7.22	55,400
May 28, 2012 – Jun 1, 2012	$7.33	$7.44	$6.94	$6.96	41,400
Jun 4, 2012 – Jun 8, 2012	$7.04	$7.68	$7.01	$7.68	54,800
Jun 11, 2012 – Jun 15, 2012	$7.70	$8.22	$7.54	$8.18	128,200
Jun 18, 2012 – Jun 22, 2012	$8.16	$8.96	$8.04	$8.94	266,300
Jun 25, 2012 – Jun 29, 2012	$8.73	$8.83	$8.58	$8.73	106,400
Jul 2, 2012 – Jul 6, 2012	$8.75	$8.83	$8.48	$8.65	72,200
Jul 9, 2012 – Jul 13, 2012	$8.61	$8.91	$8.36	$8.80	107,800
Jul 16, 2012 – Jul 20, 2012	$8.73	$8.83	$8.54	$8.63	63,900
Jul 23, 2012 – Jul 27, 2012	$8.51	$8.83	$8.33	$8.81	44,500
Jul 30, 2012 – Aug 3, 2012	$8.78	$8.84	$8.32	$8.69	79,300
Aug 6, 2012 – Aug 10, 2012	$8.52	$8.79	$8.47	$8.55	83,100
Aug 13, 2012 – Aug 17, 2012	$8.55	$8.72	$8.43	$8.70	88,900
Aug 20, 2012 – Aug 24, 2012	$8.71	$8.76	$8.47	$8.64	100,900
Aug 27, 2012 – Aug 31, 2012	$8.62	$8.63	$8.44	$8.54	62,800
Sep 3, 2012 – Sep 7, 2012	$8.57	$8.79	$8.46	$8.76	86,700
Sep 10, 2012 – Sep 14, 2012	$8.65	$9.08	$8.57	$9.01	104,400
Sep 17, 2012 – Sep 21, 2012	$8.94	$9.24	$8.89	$9.24	107,200
Sep 24, 2012 – Sep 28, 2012	$9.19	$9.85	$9.00	$9.12	161,900
Oct 1, 2012 – Oct 5, 2012	$9.15	$9.43	$9.08	$9.13	61,500
Oct 8, 2012 – Oct 12, 2012	$9.06	$9.30	$8.96	$9.16	67,200
Oct 15, 2012 – Oct 19, 2012	$9.16	$9.41	$8.67	$8.70	96,400
Oct 22, 2012 – Oct 26, 2012	$8.71	$9.01	$8.52	$8.66	58,500
Oct 29, 2012 – Nov 2, 2012	$8.69	$9.04	$8.46	$8.47	92,300
Nov 5, 2012 – Nov 9, 2012	$8.50	$8.60	$7.62	$7.86	107,500
Nov 12, 2012 – Nov 16, 2012	$8.13	$8.36	$7.52	$7.82	95,300
Nov 19, 2012 – Nov 23, 2012	$7.92	$8.19	$7.86	$7.92	58,900
Nov 26, 2012 – Nov 30, 2012	$7.87	$8.01	$7.75	$7.85	62,500
Dec 3, 2012 – Dec 7, 2012	$7.89	$8.14	$7.70	$8.08	84,000
Dec 10, 2012 – Dec 14, 2012	$8.12	$8.22	$7.98	$8.10	53,100
Dec 17, 2012 – Dec 21, 2012	$8.04	$8.67	$8.04	$8.52	127,700
Dec 24, 2012 – Dec 28, 2012	$8.44	$8.66	$8.14	$8.34	44,100
Dec 31, 2012 – Jan 4, 2013	$8.37	$9.46	$8.37	$9.26	69,700
Jan 7, 2013 – Jan 11, 2013	$9.23	$9.23	$8.69	$9.05	74,400
Jan 14, 2013 – Jan 18, 2013	$9.05	$9.13	$8.77	$9.02	76,400
Jan 21, 2013 – Jan 25, 2013	$8.97	$8.97	$8.73	$8.80	92,700
Jan 28, 2013 – Feb 1, 2013	$8.78	$9.02	$8.67	$9.00	123,900
Feb 4, 2013 – Feb 8, 2013	$8.95	$9.19	$8.84	$9.05	60,700
Feb 11, 2013 – Feb 15, 2013	$9.09	$9.23	$8.98	$9.14	37,400
Feb 18, 2013 – Feb 22, 2013	$9.08	$9.37	$8.98	$9.19	54,100
Feb 25, 2013 – Mar 1, 2013	$9.22	$9.47	$9.07	$9.24	92,900
Mar 4, 2013 – Mar 8, 2013	$9.25	$9.43	$9.11	$9.32	45,700
Mar 11, 2013 – Mar 15, 2013	$9.28	$9.67	$9.21	$9.64	89,300
Mar 18, 2013 – Mar 22, 2013	$9.56	$9.62	$9.33	$9.46	63,100
Mar 25, 2013 – Mar 28, 2013	$9.51	$9.64	$9.32	$9.57	48,100
Apr 1, 2013 – Apr 5, 2013	$9.59	$9.67	$9.10	$9.24	49,200
Apr 8, 2013 – Apr 12, 2013	$9.30	$9.53	$9.09	$9.35	46,500
Apr 15, 2013 – Apr 19, 2013	$9.41	$9.43	$8.39	$8.94	91,200
Apr 22, 2013 – Apr 26, 2013	$8.88	$9.35	$8.81	$9.07	52,300
Apr 29, 2013 – May 3, 2013	$8.98	$9.44	$8.44	$8.94	127,200
May 6, 2013 – May 10, 2013	$8.96	$9.08	$8.87	$9.01	23,100
May 13, 2013 – May 17, 2013	$8.98	$9.13	$8.92	$9.01	32,800
May 20, 2013 – May 24, 2013	$8.95	$9.02	$8.38	$8.59	71,300
May 27, 2013 – May 31, 2013	$8.59	$8.81	$8.46	$8.56	84,800
Jun 3, 2013 – Jun 7, 2013	$8.62	$8.86	$8.46	$8.83	72,700
Jun 10, 2013 – Jun 14, 2013	$8.89	$8.89	$8.56	$8.67	36,400
Jun 17, 2013 – Jun 21, 2013	$8.74	$8.77	$8.61	$8.75	53,800
Jun 24, 2013 – Jun 28, 2013	$8.68	$9.45	$8.68	$9.39	164,400
Jul 1, 2013 – Jul 5, 2013	$9.36	$9.82	$9.23	$9.75	46,000
Jul 8, 2013 – Jul 12, 2013	$9.76	$9.82	$9.44	$9.59	52,000
Jul 15, 2013 – Jul 19, 2013	$9.61	$9.80	$9.47	$9.73	40,400
Jul 22, 2013 – Jul 26, 2013	$9.67	$9.91	$9.65	$9.73	53,800
Jul 29, 2013 – Aug 2, 2013	$9.48	$9.80	$9.40	$9.63	35,900
Aug 5, 2013 – Aug 9, 2013	$9.47	$9.78	$9.23	$9.45	50,800
Aug 12, 2013 – Aug 16, 2013	$9.42	$9.70	$9.00	$9.05	56,800
Aug 19, 2013 – Aug 23, 2013	$9.01	$9.36	$8.97	$9.27	45,200
Aug 26, 2013 – Aug 30, 2013	$9.30	$9.50	$8.84	$8.84	110,300
Sep 2, 2013 – Sep 6, 2013	$8.97	$9.29	$8.88	$8.95	64,900
Sep 9, 2013 – Sep 13, 2013	$8.94	$9.36	$8.83	$8.89	116,400
Sep 16, 2013 – Sep 20, 2013	$8.92	$9.07	$8.84	$8.96	78,100
Sep 23, 2013 – Sep 27, 2013	$8.91	$9.40	$8.88	$9.14	49,300
Sep 30, 2013 – Oct 4, 2013	$9.23	$9.34	$8.97	$9.16	83,000
Oct 7, 2013 – Oct 11, 2013	$9.06	$9.71	$9.05	$9.71	68,500
Oct 14, 2013 – Oct 18, 2013	$9.63	$9.92	$9.48	$9.92	121,100
Oct 21, 2013 – Oct 25, 2013	$9.89	$9.89	$9.57	$9.78	58,700
Oct 28, 2013 – Nov 1, 2013	$9.81	$9.86	$9.22	$9.29	79,300
Nov 4, 2013 – Nov 8, 2013	$9.36	$9.47	$9.10	$9.38	47,500
Nov 11, 2013 – Nov 15, 2013	$9.39	$9.48	$9.11	$9.17	33,800
Nov 18, 2013 – Nov 22, 2013	$9.15	$9.58	$9.11	$9.56	99,100
Nov 25, 2013 – Nov 29, 2013	$9.53	$9.86	$9.35	$9.86	116,100
Dec 2, 2013 – Dec 6, 2013	$9.78	$9.84	$9.24	$9.58	64,900
Dec 9, 2013 – Dec 13, 2013	$9.62	$9.75	$9.26	$9.34	53,000
Dec 16, 2013 – Dec 20, 2013	$9.41	$9.84	$9.30	$9.57	102,900
Dec 23, 2013 – Dec 27, 2013	$9.60	$9.81	$9.49	$9.64	44,000
Dec 30, 2013 – Jan 3, 2014	$9.64	$9.78	$9.47	$9.52	40,400
Jan 6, 2014 – Jan 10, 2014	$9.48	$9.66	$9.41	$9.45	41,800
Jan 13, 2014 – Jan 17, 2014	$9.45	$9.57	$9.40	$9.52	37,500
Jan 20, 2014 – Jan 24, 2014	$9.52	$9.58	$9.38	$9.46	31,300
Jan 27, 2014 – Jan 31, 2014	$9.51	$9.53	$9.37	$9.45	81,000
Feb 3, 2014 – Feb 7, 2014	$9.39	$9.56	$9.03	$9.10	89,200
Feb 10, 2014 – Feb 14, 2014	$9.03	$9.20	$8.82	$8.95	48,300
Feb 17, 2014 – Feb 21, 2014	$8.93	$9.20	$8.90	$9.08	57,000
Feb 24, 2014 – Feb 28, 2014	$9.12	$9.21	$9.00	$9.10	50,200
Mar 3, 2014 – Mar 7, 2014	$9.04	$9.20	$8.99	$9.12	73,200
Mar 10, 2014 – Mar 14, 2014	$9.07	$9.11	$8.95	$9.03	92,600
Mar 17, 2014 – Mar 21, 2014	$9.08	$9.43	$8.96	$9.25	88,800
Mar 24, 2014 – Mar 28, 2014	$9.30	$9.41	$8.98	$9.05	57,100
Mar 31, 2014 – Apr 4, 2014	$9.07	$9.38	$9.06	$9.24	116,500
Apr 7, 2014 – Apr 11, 2014	$9.39	$9.39	$9.03	$9.04	95,700
Apr 14, 2014 – Apr 17, 2014	$9.14	$9.23	$8.95	$9.13	65,700
Apr 21, 2014 – Apr 25, 2014	$9.22	$9.23	$8.95	$8.95	81,700
Apr 28, 2014 – May 2, 2014	$8.96	$9.17	$8.90	$9.02	140,900
May 5, 2014 – May 9, 2014	$9.00	$9.20	$8.73	$8.99	100,700
May 12, 2014 – May 16, 2014	$9.09	$9.28	$8.86	$8.97	100,600
May 19, 2014 – May 23, 2014	$8.99	$9.17	$8.89	$9.10	86,700
May 26, 2014 – May 30, 2014	$9.15	$9.17	$9.02	$9.09	26,500
Jun 2, 2014 – Jun 6, 2014	$9.06	$9.28	$8.92	$9.26	65,100
Jun 9, 2014 – Jun 13, 2014	$9.28	$9.51	$9.14	$9.30	52,100
Jun 16, 2014 – Jun 20, 2014	$9.24	$9.37	$9.09	$9.36	87,300
Jun 23, 2014 – Jun 27, 2014	$9.39	$9.85	$9.18	$9.85	187,000
Jun 30, 2014 – Jul 3, 2014	$9.78	$10.24	$9.72	$9.96	142,000
Jul 7, 2014 – Jul 11, 2014	$9.91	$10.03	$9.51	$9.56	92,500
Jul 14, 2014 – Jul 18, 2014	$9.68	$9.93	$9.04	$9.17	139,000
Jul 21, 2014 – Jul 25, 2014	$9.13	$9.37	$9.12	$9.34	59,500
Jul 28, 2014 – Aug 1, 2014	$9.39	$9.45	$9.25	$9.40	66,800
Aug 4, 2014 – Aug 8, 2014	$9.42	$9.54	$9.27	$9.39	45,300
Aug 11, 2014 – Aug 15, 2014	$9.39	$9.51	$9.34	$9.43	39,200
Aug 18, 2014 – Aug 22, 2014	$9.53	$9.54	$9.41	$9.46	49,900
Aug 25, 2014 – Aug 29, 2014	$9.52	$9.65	$9.46	$9.61	51,000
Sep 1, 2014 – Sep 5, 2014	$9.65	$9.66	$9.46	$9.55	31,100
Sep 8, 2014 – Sep 12, 2014	$9.53	$9.74	$9.45	$9.68	47,800
Sep 15, 2014 – Sep 19, 2014	$9.74	$9.84	$9.46	$9.74	94,700
Sep 22, 2014 – Sep 26, 2014	$9.78	$9.79	$9.45	$9.54	66,300
Sep 29, 2014 – Oct 3, 2014	$9.54	$9.80	$9.39	$9.72	82,900
Oct 6, 2014 – Oct 10, 2014	$9.79	$9.97	$9.54	$9.69	62,100
Oct 13, 2014 – Oct 17, 2014	$9.73	$10.22	$9.52	$9.87	124,400
Oct 20, 2014 – Oct 24, 2014	$9.74	$10.11	$9.69	$9.95	72,700
Oct 27, 2014 – Oct 31, 2014	$9.87	$10.38	$9.81	$10.20	98,300
Nov 3, 2014 – Nov 7, 2014	$10.15	$10.37	$10.15	$10.36	53,900
Nov 10, 2014 – Nov 14, 2014	$10.23	$10.36	$10.21	$10.25	69,400
Nov 17, 2014 – Nov 21, 2014	$10.23	$10.35	$9.94	$10.07	87,300
Nov 24, 2014 – Nov 28, 2014	$10.13	$10.35	$10.03	$10.07	29,600
Dec 1, 2014 – Dec 5, 2014	$10.17	$10.69	$10.06	$10.57	84,200
Dec 8, 2014 – Dec 12, 2014	$10.57	$10.64	$10.05	$10.05	75,200
Dec 15, 2014 – Dec 19, 2014	$10.10	$10.32	$9.89	$10.17	106,800
Dec 22, 2014 – Dec 26, 2014	$10.17	$10.53	$10.04	$10.52	60,800
Dec 29, 2014 – Jan 2, 2015	$10.55	$10.65	$10.16	$10.38	68,500
Jan 5, 2015 – Jan 9, 2015	$10.28	$10.44	$9.64	$10.02	142,300
Jan 12, 2015 – Jan 16, 2015	$10.03	$10.28	$9.92	$9.98	81,700
Jan 19, 2015 – Jan 23, 2015	$10.00	$10.02	$9.78	$9.85	57,300
Jan 26, 2015 – Jan 30, 2015	$9.81	$10.06	$9.64	$9.67	88,700
Feb 2, 2015 – Feb 6, 2015	$9.67	$10.09	$9.67	$9.94	64,600
Feb 9, 2015 – Feb 13, 2015	$9.94	$10.09	$9.69	$9.85	84,200
Feb 16, 2015 – Feb 20, 2015	$9.86	$10.00	$9.78	$9.87	56,300
Feb 23, 2015 – Feb 27, 2015	$9.89	$9.90	$9.65	$9.68	126,100
Mar 2, 2015 – Mar 6, 2015	$9.65	$9.83	$9.57	$9.57	105,000
Mar 9, 2015 – Mar 13, 2015	$9.57	$9.75	$9.45	$9.58	117,500
Mar 16, 2015 – Mar 20, 2015	$9.64	$9.92	$9.62	$9.82	82,000
Mar 23, 2015 – Mar 27, 2015	$9.89	$10.18	$9.82	$9.96	64,100
Mar 30, 2015 – Apr 2, 2015	$9.99	$10.37	$9.92	$10.26	92,300
Apr 6, 2015 – Apr 10, 2015	$10.21	$10.25	$9.69	$9.79	123,600
Apr 13, 2015 – Apr 17, 2015	$9.82	$10.02	$9.78	$9.83	61,200
Apr 20, 2015 – Apr 24, 2015	$9.90	$10.10	$9.87	$10.00	89,700
Apr 27, 2015 – May 1, 2015	$9.97	$10.14	$9.75	$9.84	85,200
May 4, 2015 – May 8, 2015	$9.89	$9.92	$9.69	$9.85	89,300
May 11, 2015 – May 15, 2015	$9.83	$9.96	$9.69	$9.88	72,600
May 18, 2015 – May 22, 2015	$9.90	$10.11	$9.81	$9.96	95,900
May 25, 2015 – May 29, 2015	$10.00	$10.21	$9.84	$10.07	87,200
Jun 1, 2015 – Jun 5, 2015	$10.16	$10.33	$9.97	$10.33	100,400
Jun 8, 2015 – Jun 12, 2015	$10.27	$10.63	$10.27	$10.57	82,300
Jun 15, 2015 – Jun 19, 2015	$10.58	$10.95	$10.52	$10.95	212,700
Jun 22, 2015 – Jun 26, 2015	$10.98	$11.65	$10.93	$11.52	192,200
Jun 29, 2015 – Jul 2, 2015	$11.48	$11.65	$11.12	$11.41	106,700
Jul 6, 2015 – Jul 10, 2015	$11.41	$11.70	$11.34	$11.63	77,500
Jul 13, 2015 – Jul 17, 2015	$11.64	$11.94	$11.59	$11.76	55,200
Jul 20, 2015 – Jul 24, 2015	$11.79	$11.94	$11.14	$11.14	143,000
Jul 27, 2015 – Jul 31, 2015	$11.19	$11.66	$10.84	$11.35	123,100
Aug 3, 2015 – Aug 7, 2015	$11.30	$11.60	$11.06	$11.11	69,600
Aug 10, 2015 – Aug 14, 2015	$11.37	$11.42	$10.87	$11.25	92,400
Aug 17, 2015 – Aug 21, 2015	$11.13	$11.34	$10.86	$11.02	70,700
Aug 24, 2015 – Aug 28, 2015	$10.47	$11.29	$10.45	$11.19	112,800
Aug 31, 2015 – Sep 4, 2015	$11.11	$11.32	$10.95	$11.11	84,300
Sep 7, 2015 – Sep 11, 2015	$11.19	$11.33	$11.05	$11.31	38,000
Sep 14, 2015 – Sep 18, 2015	$11.31	$11.44	$10.81	$11.03	70,900
Sep 21, 2015 – Sep 25, 2015	$11.12	$11.41	$10.92	$11.19	68,000
Sep 28, 2015 – Oct 2, 2015	$11.17	$11.51	$11.01	$11.42	71,900
Oct 5, 2015 – Oct 9, 2015	$11.54	$12.02	$11.54	$11.77	53,400
Oct 12, 2015 – Oct 16, 2015	$11.72	$12.43	$11.61	$12.28	93,200
Oct 19, 2015 – Oct 23, 2015	$12.23	$12.55	$12.17	$12.48	82,500
Oct 26, 2015 – Oct 30, 2015	$12.50	$13.12	$12.28	$12.77	84,400
Nov 2, 2015 – Nov 6, 2015	$12.81	$13.13	$12.59	$13.12	74,100
Nov 9, 2015 – Nov 13, 2015	$13.14	$13.31	$12.26	$12.35	75,100
Nov 16, 2015 – Nov 20, 2015	$12.38	$12.87	$12.27	$12.87	63,600
Nov 23, 2015 – Nov 27, 2015	$12.91	$13.42	$12.85	$13.36	54,600
Nov 30, 2015 – Dec 4, 2015	$13.39	$13.63	$13.11	$13.39	61,300
Dec 7, 2015 – Dec 11, 2015	$13.38	$13.48	$12.03	$12.03	65,500
Dec 14, 2015 – Dec 18, 2015	$12.07	$12.92	$12.02	$12.64	94,300
Dec 21, 2015 – Dec 24, 2015	$12.70	$12.90	$12.48	$12.63	36,600
Dec 28, 2015 – Dec 31, 2015	$12.69	$12.85	$12.36	$12.37	64,800
Jan 4, 2016 – Jan 8, 2016	$12.36	$12.52	$11.61	$11.62	74,600
Jan 11, 2016 – Jan 15, 2016	$11.62	$11.86	$10.84	$10.88	86,300
Jan 18, 2016 – Jan 22, 2016	$11.22	$11.49	$10.61	$11.27	70,700
Jan 25, 2016 – Jan 29, 2016	$11.28	$11.73	$10.91	$11.68	172,200
Feb 1, 2016 – Feb 5, 2016	$11.55	$12.19	$11.03	$11.03	88,600
Feb 8, 2016 – Feb 12, 2016	$10.99	$11.71	$10.84	$11.20	50,300
Feb 15, 2016 – Feb 19, 2016	$11.32	$11.61	$11.17	$11.47	76,300
Feb 22, 2016 – Feb 26, 2016	$11.61	$11.79	$11.28	$11.63	71,300
Feb 29, 2016 – Mar 4, 2016	$11.67	$11.90	$11.41	$11.54	152,900
Mar 7, 2016 – Mar 11, 2016	$11.58	$11.85	$11.37	$11.55	93,500
Mar 14, 2016 – Mar 18, 2016	$11.54	$11.60	$11.33	$11.58	58,600
Mar 21, 2016 – Mar 24, 2016	$11.61	$11.61	$11.30	$11.39	43,200
Mar 28, 2016 – Apr 1, 2016	$11.47	$12.22	$11.40	$12.17	104,600
Apr 4, 2016 – Apr 8, 2016	$12.23	$12.30	$11.43	$11.57	85,400
Apr 11, 2016 – Apr 15, 2016	$11.68	$12.32	$11.48	$12.12	73,500
Apr 18, 2016 – Apr 22, 2016	$12.01	$12.34	$11.68	$12.03	68,700
Apr 25, 2016 – Apr 29, 2016	$12.05	$12.66	$11.70	$12.26	50,900
May 2, 2016 – May 6, 2016	$12.39	$12.57	$11.98	$12.17	52,100
May 9, 2016 – May 13, 2016	$12.18	$12.29	$11.90	$11.94	31,800
May 16, 2016 – May 20, 2016	$11.90	$12.05	$11.82	$12.05	55,800
May 23, 2016 – May 27, 2016	$12.02	$12.68	$11.96	$12.39	74,300
May 30, 2016 – Jun 3, 2016	$12.55	$12.78	$12.30	$12.32	63,000
Jun 6, 2016 – Jun 10, 2016	$12.50	$13.02	$12.39	$12.89	55,100
Jun 13, 2016 – Jun 17, 2016	$12.85	$12.96	$12.52	$12.89	69,800
Jun 20, 2016 – Jun 24, 2016	$13.04	$13.46	$12.52	$13.37	115,200
Jun 27, 2016 – Jul 1, 2016	$13.10	$13.48	$12.73	$13.29	72,500
Jul 4, 2016 – Jul 8, 2016	$13.27	$13.51	$12.84	$13.50	80,100
Jul 11, 2016 – Jul 15, 2016	$13.79	$14.59	$13.51	$14.20	134,700
Jul 18, 2016 – Jul 22, 2016	$14.11	$14.33	$13.68	$13.91	68,400
Jul 25, 2016 – Jul 29, 2016	$14.03	$14.15	$13.64	$13.77	51,000
Aug 1, 2016 – Aug 5, 2016	$13.82	$13.94	$13.39	$13.71	55,500
Aug 8, 2016 – Aug 12, 2016	$13.26	$13.71	$12.66	$12.79	74,000
Aug 15, 2016 – Aug 19, 2016	$13.58	$13.58	$12.80	$12.90	58,100
Aug 22, 2016 – Aug 26, 2016	$12.93	$13.93	$12.93	$13.84	63,400
Aug 29, 2016 – Sep 2, 2016	$13.90	$14.29	$13.76	$14.27	44,700
Sep 5, 2016 – Sep 9, 2016	$14.46	$14.63	$14.24	$14.27	34,300
Sep 12, 2016 – Sep 16, 2016	$14.26	$14.45	$14.11	$14.36	58,600
Sep 19, 2016 – Sep 23, 2016	$14.36	$15.14	$14.25	$15.04	77,000
Sep 26, 2016 – Sep 30, 2016	$15.00	$15.40	$14.58	$14.97	80,900
Oct 3, 2016 – Oct 7, 2016	$15.01	$15.01	$14.24	$14.43	50,100
Oct 10, 2016 – Oct 14, 2016	$14.21	$14.67	$14.21	$14.31	36,300
Oct 17, 2016 – Oct 21, 2016	$14.30	$15.06	$14.30	$14.77	31,000
Oct 24, 2016 – Oct 28, 2016	$14.87	$15.17	$14.69	$15.04	39,000
Oct 31, 2016 – Nov 4, 2016	$15.04	$15.16	$14.72	$14.88	40,700
Nov 7, 2016 – Nov 11, 2016	$15.15	$17.91	$14.42	$17.77	111,100
Nov 14, 2016 – Nov 18, 2016	$17.64	$17.76	$15.76	$17.58	85,600
Nov 21, 2016 – Nov 25, 2016	$17.58	$18.68	$17.17	$18.60	61,300
Nov 28, 2016 – Dec 2, 2016	$18.53	$18.90	$18.07	$18.46	80,000
Dec 5, 2016 – Dec 9, 2016	$18.62	$19.90	$18.54	$19.65	135,400
Dec 12, 2016 – Dec 16, 2016	$19.67	$19.80	$18.64	$19.77	199,700
Dec 19, 2016 – Dec 23, 2016	$19.66	$20.18	$19.53	$19.79	102,200
Dec 26, 2016 – Dec 30, 2016	$19.73	$20.94	$19.68	$20.87	76,300
Jan 2, 2017 – Jan 6, 2017	$20.85	$20.85	$19.57	$19.63	89,700
Jan 9, 2017 – Jan 13, 2017	$19.47	$19.62	$16.73	$17.16	203,800
Jan 16, 2017 – Jan 20, 2017	$17.13	$17.47	$16.26	$17.12	142,700
Jan 23, 2017 – Jan 27, 2017	$17.13	$18.81	$17.03	$18.44	255,000
Jan 30, 2017 – Feb 3, 2017	$18.39	$18.39	$17.02	$17.83	120,200
Feb 6, 2017 – Feb 10, 2017	$17.84	$17.91	$16.80	$17.23	69,800
Feb 13, 2017 – Feb 17, 2017	$17.47	$17.98	$17.22	$17.84	78,000
Feb 20, 2017 – Feb 24, 2017	$17.79	$19.09	$17.43	$17.66	46,800
Feb 27, 2017 – Mar 3, 2017	$17.64	$17.87	$17.17	$17.40	77,500
Mar 6, 2017 – Mar 10, 2017	$17.17	$17.70	$17.05	$17.26	178,900
Mar 13, 2017 – Mar 17, 2017	$17.26	$18.94	$16.95	$18.69	356,000
Mar 20, 2017 – Mar 24, 2017	$18.68	$18.75	$16.03	$16.69	320,400
Mar 27, 2017 – Mar 31, 2017	$16.33	$17.64	$16.22	$17.37	256,700
Apr 3, 2017 – Apr 7, 2017	$17.27	$17.51	$16.48	$16.79	208,600
Apr 10, 2017 – Apr 13, 2017	$16.77	$17.08	$16.10	$16.15	89,000
Apr 17, 2017 – Apr 21, 2017	$16.47	$17.61	$16.16	$17.35	94,200
Apr 24, 2017 – Apr 28, 2017	$17.53	$18.30	$17.26	$17.34	100,600
May 1, 2017 – May 5, 2017	$17.51	$17.60	$16.98	$17.17	45,800
May 8, 2017 – May 12, 2017	$17.17	$17.56	$16.41	$16.59	57,400
May 15, 2017 – May 19, 2017	$16.87	$17.22	$16.08	$16.28	75,000
May 22, 2017 – May 26, 2017	$16.35	$16.68	$16.14	$16.41	39,900
May 29, 2017 – Jun 2, 2017	$16.23	$17.16	$16.08	$16.62	122,900
Jun 5, 2017 – Jun 9, 2017	$16.90	$18.08	$16.21	$17.81	91,100
Jun 12, 2017 – Jun 16, 2017	$17.96	$18.10	$17.26	$17.75	131,200
Jun 19, 2017 – Jun 23, 2017	$17.75	$17.75	$16.97	$17.07	74,200
Jun 26, 2017 – Jun 30, 2017	$17.03	$17.97	$16.89	$17.40	68,100
Jul 3, 2017 – Jul 7, 2017	$17.33	$17.94	$17.33	$17.78	38,600
Jul 10, 2017 – Jul 14, 2017	$17.76	$18.00	$17.12	$17.49	42,100
Jul 17, 2017 – Jul 21, 2017	$17.58	$17.78	$17.06	$17.44	42,900
Jul 24, 2017 – Jul 28, 2017	$17.63	$17.87	$17.25	$17.36	39,500
Jul 31, 2017 – Aug 4, 2017	$17.53	$17.63	$16.73	$16.92	36,900
Aug 7, 2017 – Aug 11, 2017	$16.92	$16.97	$16.47	$16.57	53,600
Aug 14, 2017 – Aug 18, 2017	$16.87	$17.34	$16.39	$16.45	97,400
Aug 21, 2017 – Aug 25, 2017	$16.38	$16.77	$16.21	$16.56	33,900
Aug 28, 2017 – Sep 1, 2017	$16.71	$17.10	$16.49	$17.02	45,400
Sep 4, 2017 – Sep 8, 2017	$16.90	$17.15	$16.40	$16.99	33,000
Sep 11, 2017 – Sep 15, 2017	$16.99	$17.87	$16.99	$17.87	101,000
Sep 18, 2017 – Sep 22, 2017	$17.82	$18.77	$16.76	$18.70	122,000
Sep 25, 2017 – Sep 29, 2017	$18.51	$19.98	$18.51	$19.66	119,900
Oct 2, 2017 – Oct 6, 2017	$19.63	$19.95	$18.48	$19.87	77,300
Oct 9, 2017 – Oct 13, 2017	$19.46	$20.42	$19.46	$20.39	85,300
Oct 16, 2017 – Oct 20, 2017	$20.39	$20.65	$18.67	$19.84	66,300
Oct 23, 2017 – Oct 27, 2017	$19.87	$21.01	$19.44	$20.56	91,700
Oct 30, 2017 – Nov 3, 2017	$20.56	$21.03	$19.78	$20.42	86,500
Nov 6, 2017 – Nov 10, 2017	$20.41	$20.58	$18.26	$18.58	81,000
Nov 13, 2017 – Nov 17, 2017	$18.46	$19.71	$17.46	$18.95	35,600
Nov 20, 2017 – Nov 24, 2017	$19.09	$19.45	$18.98	$19.17	36,900
Nov 27, 2017 – Dec 1, 2017	$19.14	$21.13	$18.90	$19.77	72,700
Dec 4, 2017 – Dec 8, 2017	$20.18	$20.40	$19.11	$19.11	67,100
Dec 11, 2017 – Dec 15, 2017	$19.11	$19.61	$18.82	$19.25	98,500
Dec 18, 2017 – Dec 22, 2017	$19.35	$19.51	$18.79	$18.81	73,200
Dec 25, 2017 – Dec 29, 2017	$18.70	$19.31	$17.71	$17.80	50,400
Jan 1, 2018 – Jan 5, 2018	$17.78	$18.22	$17.45	$18.12	78,600
Jan 8, 2018 – Jan 12, 2018	$18.11	$19.68	$17.78	$19.61	62,400
Jan 15, 2018 – Jan 19, 2018	$19.61	$19.73	$18.96	$19.62	45,900
Jan 22, 2018 – Jan 26, 2018	$19.35	$19.54	$18.03	$18.38	78,000
Jan 29, 2018 – Feb 2, 2018	$18.36	$18.91	$18.31	$18.57	56,900
Feb 5, 2018 – Feb 9, 2018	$18.51	$18.81	$17.37	$17.82	101,900
Feb 12, 2018 – Feb 16, 2018	$17.79	$18.26	$17.43	$18.01	72,000
Feb 19, 2018 – Feb 23, 2018	$18.01	$18.17	$17.47	$18.17	42,000
Feb 26, 2018 – Mar 2, 2018	$18.13	$18.59	$17.54	$18.40	74,600
Mar 5, 2018 – Mar 9, 2018	$18.17	$19.44	$18.17	$18.92	46,600
Mar 12, 2018 – Mar 16, 2018	$18.98	$19.21	$18.48	$19.04	70,200
Mar 19, 2018 – Mar 23, 2018	$18.92	$19.11	$18.19	$18.19	32,200
Mar 26, 2018 – Mar 29, 2018	$18.34	$18.74	$17.90	$18.45	44,700
Apr 2, 2018 – Apr 6, 2018	$18.26	$19.13	$17.97	$18.17	54,400
Apr 9, 2018 – Apr 13, 2018	$18.64	$18.64	$18.19	$18.47	30,200
Apr 16, 2018 – Apr 20, 2018	$18.64	$19.17	$18.07	$18.99	43,000
Apr 23, 2018 – Apr 27, 2018	$18.60	$19.34	$18.18	$18.83	45,500
Apr 30, 2018 – May 4, 2018	$18.95	$19.11	$18.01	$18.78	49,200
May 7, 2018 – May 11, 2018	$18.80	$19.07	$18.03	$18.70	39,000
May 14, 2018 – May 18, 2018	$18.51	$19.32	$18.37	$19.12	41,500
May 21, 2018 – May 25, 2018	$19.26	$19.49	$19.08	$19.26	53,800
May 28, 2018 – Jun 1, 2018	$19.17	$19.56	$19.01	$19.40	34,600
Jun 4, 2018 – Jun 8, 2018	$19.50	$19.95	$19.27	$19.65	41,000
Jun 11, 2018 – Jun 15, 2018	$19.33	$19.94	$18.76	$19.06	42,600
Jun 18, 2018 – Jun 22, 2018	$19.05	$20.07	$18.80	$19.91	110,200
Jun 25, 2018 – Jun 29, 2018	$19.77	$20.09	$18.77	$18.77	57,600
Jul 2, 2018 – Jul 6, 2018	$18.84	$20.39	$18.79	$20.33	38,900
Jul 9, 2018 – Jul 13, 2018	$20.39	$20.41	$19.37	$19.48	40,900
Jul 16, 2018 – Jul 20, 2018	$19.42	$20.20	$19.42	$20.04	30,400
Jul 23, 2018 – Jul 27, 2018	$19.91	$21.23	$19.77	$20.25	31,200
Jul 30, 2018 – Aug 3, 2018	$20.49	$21.05	$20.15	$20.53	36,200
Aug 6, 2018 – Aug 10, 2018	$20.79	$20.79	$19.73	$20.13	37,100
Aug 13, 2018 – Aug 17, 2018	$20.49	$20.49	$19.72	$20.12	27,700
Aug 20, 2018 – Aug 24, 2018	$20.15	$20.27	$19.70	$20.00	43,600
Aug 27, 2018 – Aug 31, 2018	$20.08	$20.08	$19.51	$19.67	19,000
Sep 3, 2018 – Sep 7, 2018	$19.65	$19.65	$18.97	$19.15	23,900
Sep 10, 2018 – Sep 14, 2018	$19.14	$19.58	$18.82	$19.22	38,000
Sep 17, 2018 – Sep 21, 2018	$19.38	$20.42	$18.96	$19.98	64,500
Sep 24, 2018 – Sep 28, 2018	$19.80	$19.93	$19.08	$19.46	43,800
Oct 1, 2018 – Oct 5, 2018	$19.44	$19.93	$19.32	$19.88	41,900
Oct 8, 2018 – Oct 12, 2018	$19.93	$20.78	$19.17	$19.27	50,600
Oct 15, 2018 – Oct 19, 2018	$19.47	$19.73	$18.32	$18.32	83,400
Oct 22, 2018 – Oct 26, 2018	$18.32	$18.38	$16.98	$18.16	63,100
Oct 29, 2018 – Nov 2, 2018	$18.32	$19.80	$17.98	$19.19	53,200
Nov 5, 2018 – Nov 9, 2018	$19.42	$19.46	$18.55	$19.16	40,000
Nov 12, 2018 – Nov 16, 2018	$19.33	$19.54	$18.87	$19.29	39,500
Nov 19, 2018 – Nov 23, 2018	$19.06	$19.42	$18.89	$19.40	24,600
Nov 26, 2018 – Nov 30, 2018	$19.34	$19.54	$19.01	$19.29	35,400
Dec 3, 2018 – Dec 7, 2018	$19.31	$19.44	$18.32	$18.91	37,600
Dec 10, 2018 – Dec 14, 2018	$18.64	$19.21	$17.99	$18.00	49,700
Dec 17, 2018 – Dec 21, 2018	$17.98	$18.97	$17.12	$17.39	100,200
Dec 24, 2018 – Dec 28, 2018	$17.31	$18.96	$16.96	$17.69	57,100
Dec 31, 2018 – Jan 4, 2019	$17.64	$18.50	$17.48	$18.27	35,000
Jan 7, 2019 – Jan 11, 2019	$18.25	$18.64	$17.40	$17.54	44,600
Jan 14, 2019 – Jan 18, 2019	$17.64	$18.09	$17.32	$17.67	49,500
Jan 21, 2019 – Jan 25, 2019	$17.68	$18.16	$17.64	$18.16	31,100
Jan 28, 2019 – Feb 1, 2019	$17.93	$18.00	$17.43	$17.84	77,900
Feb 4, 2019 – Feb 8, 2019	$17.72	$18.39	$17.72	$18.19	28,200
Feb 11, 2019 – Feb 15, 2019	$18.40	$18.85	$17.98	$18.76	41,200
Feb 18, 2019 – Feb 22, 2019	$18.74	$19.13	$17.83	$18.63	93,300
Feb 25, 2019 – Mar 1, 2019	$18.63	$18.63	$17.99	$18.34	50,900
Mar 4, 2019 – Mar 8, 2019	$18.45	$18.56	$17.56	$17.66	38,400
Mar 11, 2019 – Mar 15, 2019	$17.67	$18.10	$17.64	$18.10	48,100
Mar 18, 2019 – Mar 22, 2019	$18.02	$18.27	$16.80	$16.94	53,000
Mar 25, 2019 – Mar 29, 2019	$16.92	$17.43	$16.79	$17.09	45,900
Apr 1, 2019 – Apr 5, 2019	$17.35	$18.26	$17.35	$18.18	43,000
Apr 8, 2019 – Apr 12, 2019	$18.04	$18.27	$17.51	$18.19	47,600
Apr 15, 2019 – Apr 18, 2019	$18.18	$18.65	$17.87	$18.01	26,100
Apr 22, 2019 – Apr 26, 2019	$17.87	$18.42	$17.49	$18.37	28,000
Apr 29, 2019 – May 3, 2019	$18.37	$18.71	$17.91	$18.62	49,700
May 6, 2019 – May 10, 2019	$18.49	$18.73	$18.17	$18.27	24,700
May 13, 2019 – May 17, 2019	$18.09	$18.82	$17.69	$17.95	31,100
May 20, 2019 – May 24, 2019	$17.77	$18.15	$17.57	$17.91	32,600
May 27, 2019 – May 31, 2019	$18.13	$18.13	$17.39	$17.53	27,600
Jun 3, 2019 – Jun 7, 2019	$17.63	$17.74	$17.08	$17.17	32,100
Jun 10, 2019 – Jun 14, 2019	$17.45	$17.92	$17.13	$17.57	27,000
Jun 17, 2019 – Jun 21, 2019	$17.49	$18.63	$17.15	$17.44	32,300
Jun 24, 2019 – Jun 28, 2019	$17.37	$18.62	$17.15	$18.62	83,000
Jul 1, 2019 – Jul 5, 2019	$18.51	$18.55	$18.10	$18.45	31,200
Jul 8, 2019 – Jul 12, 2019	$18.42	$18.56	$18.03	$18.18	47,100
Jul 15, 2019 – Jul 19, 2019	$18.21	$18.44	$17.85	$18.07	38,700
Jul 22, 2019 – Jul 26, 2019	$17.90	$18.47	$17.69	$18.23	37,600
Jul 29, 2019 – Aug 2, 2019	$18.35	$18.60	$17.78	$17.90	78,500
Aug 5, 2019 – Aug 9, 2019	$17.75	$18.24	$17.23	$17.51	58,100
Aug 12, 2019 – Aug 16, 2019	$17.48	$18.09	$17.43	$17.82	35,800
Aug 19, 2019 – Aug 23, 2019	$17.90	$17.90	$17.03	$17.05	36,500
Aug 26, 2019 – Aug 30, 2019	$17.11	$17.94	$16.97	$17.81	35,600
Sep 2, 2019 – Sep 6, 2019	$17.65	$17.97	$17.23	$17.81	31,500
Sep 9, 2019 – Sep 13, 2019	$17.91	$19.64	$17.88	$19.43	82,300
Sep 16, 2019 – Sep 20, 2019	$19.22	$19.64	$18.69	$19.08	89,000
Sep 23, 2019 – Sep 27, 2019	$18.88	$19.41	$18.85	$19.26	66,800
Sep 30, 2019 – Oct 4, 2019	$19.18	$19.45	$18.73	$19.37	77,700
Oct 7, 2019 – Oct 11, 2019	$19.18	$19.57	$18.93	$19.35	61,200
Oct 14, 2019 – Oct 18, 2019	$19.18	$19.86	$19.08	$19.71	96,600
Oct 21, 2019 – Oct 25, 2019	$19.74	$20.18	$19.45	$19.75	54,100
Oct 28, 2019 – Nov 1, 2019	$19.40	$20.25	$19.40	$20.23	44,000
Nov 4, 2019 – Nov 8, 2019	$20.33	$20.85	$20.05	$20.54	63,200
Nov 11, 2019 – Nov 15, 2019	$20.59	$20.75	$19.92	$19.97	49,100
Nov 18, 2019 – Nov 22, 2019	$20.07	$20.33	$19.57	$19.69	57,200
Nov 25, 2019 – Nov 29, 2019	$19.65	$20.67	$19.65	$20.20	31,100
Dec 2, 2019 – Dec 6, 2019	$20.00	$20.25	$19.70	$20.05	58,300
Dec 9, 2019 – Dec 13, 2019	$20.13	$20.91	$19.86	$20.85	47,900
Dec 16, 2019 – Dec 20, 2019	$20.94	$21.71	$20.80	$21.69	117,700
Dec 23, 2019 – Dec 27, 2019	$21.63	$21.63	$20.99	$21.47	28,400
Dec 30, 2019 – Jan 3, 2020	$21.49	$21.73	$21.02	$21.56	43,300
Jan 6, 2020 – Jan 10, 2020	$21.47	$21.75	$21.16	$21.34	54,000
Jan 13, 2020 – Jan 17, 2020	$21.27	$21.52	$20.89	$21.36	46,300
Jan 20, 2020 – Jan 24, 2020	$21.36	$21.47	$20.79	$21.31	38,300
Jan 27, 2020 – Jan 31, 2020	$21.21	$21.24	$20.25	$20.25	54,200
Feb 3, 2020 – Feb 7, 2020	$20.35	$20.88	$20.10	$20.62	42,900
Feb 10, 2020 – Feb 14, 2020	$20.56	$20.68	$20.25	$20.31	25,700
Feb 17, 2020 – Feb 21, 2020	$20.25	$20.60	$19.99	$20.03	20,000
Feb 24, 2020 – Feb 28, 2020	$19.84	$19.91	$17.98	$18.26	69,000
Mar 2, 2020 – Mar 6, 2020	$18.19	$19.17	$18.08	$18.14	69,000
Mar 9, 2020 – Mar 13, 2020	$17.91	$18.93	$13.09	$14.22	127,700
Mar 16, 2020 – Mar 20, 2020	$13.07	$17.23	$13.05	$14.05	166,200
Mar 23, 2020 – Mar 27, 2020	$14.73	$15.61	$13.35	$14.15	102,900
Mar 30, 2020 – Apr 3, 2020	$14.21	$15.76	$13.12	$14.48	108,200
Apr 6, 2020 – Apr 9, 2020	$16.32	$17.62	$14.58	$17.33	109,300
Apr 13, 2020 – Apr 17, 2020	$17.12	$17.12	$13.25	$14.44	111,800
Apr 20, 2020 – Apr 24, 2020	$14.66	$15.76	$13.43	$14.37	95,800
Apr 27, 2020 – May 1, 2020	$14.24	$18.07	$14.24	$15.39	114,500
May 4, 2020 – May 8, 2020	$15.05	$15.57	$13.76	$15.35	102,000
May 11, 2020 – May 15, 2020	$14.93	$15.16	$12.79	$13.46	129,100
May 18, 2020 – May 22, 2020	$13.80	$14.79	$13.48	$14.36	111,700
May 25, 2020 – May 29, 2020	$15.16	$16.69	$14.34	$14.96	94,900
Jun 1, 2020 – Jun 5, 2020	$15.16	$16.54	$14.15	$16.46	117,700
Jun 8, 2020 – Jun 12, 2020	$16.69	$16.69	$14.09	$14.82	122,100
Jun 15, 2020 – Jun 19, 2020	$14.26	$15.16	$14.00	$14.37	97,800
Jun 22, 2020 – Jun 26, 2020	$14.26	$15.46	$13.80	$15.46	174,900
Jun 29, 2020 – Jul 2, 2020	$15.23	$16.11	$14.78	$15.73	84,700
Jul 6, 2020 – Jul 10, 2020	$16.19	$16.19	$14.04	$14.79	90,000
Jul 13, 2020 – Jul 17, 2020	$14.97	$16.13	$14.12	$15.99	128,300
Jul 20, 2020 – Jul 24, 2020	$15.98	$16.38	$15.43	$15.73	63,000
Jul 27, 2020 – Jul 31, 2020	$15.68	$15.80	$14.80	$14.83	71,100
Aug 3, 2020 – Aug 7, 2020	$15.10	$15.68	$14.85	$15.68	40,500
Aug 10, 2020 – Aug 14, 2020	$15.68	$16.38	$15.43	$16.05	48,600
Aug 17, 2020 – Aug 21, 2020	$16.00	$16.18	$14.79	$15.02	31,800
Aug 24, 2020 – Aug 28, 2020	$15.22	$15.90	$14.99	$15.90	29,000
Aug 31, 2020 – Sep 4, 2020	$15.81	$16.06	$15.28	$15.54	43,500
Sep 7, 2020 – Sep 11, 2020	$15.46	$16.13	$14.75	$14.77	43,000
Sep 14, 2020 – Sep 18, 2020	$14.87	$15.46	$14.80	$15.40	92,000
Sep 21, 2020 – Sep 25, 2020	$15.11	$15.11	$14.06	$14.39	93,000
Sep 28, 2020 – Oct 2, 2020	$14.61	$16.20	$14.52	$16.10	50,300
Oct 5, 2020 – Oct 9, 2020	$16.28	$16.62	$16.01	$16.55	47,100
Oct 12, 2020 – Oct 16, 2020	$16.36	$17.74	$15.76	$17.36	76,000
Oct 19, 2020 – Oct 23, 2020	$17.55	$18.36	$16.76	$18.05	34,300
Oct 26, 2020 – Oct 30, 2020	$17.77	$17.97	$16.08	$17.28	59,500
Nov 2, 2020 – Nov 6, 2020	$17.56	$18.08	$16.73	$16.84	59,100
Nov 9, 2020 – Nov 13, 2020	$18.08	$18.92	$17.39	$18.17	98,100
Nov 16, 2020 – Nov 20, 2020	$18.66	$18.97	$18.12	$18.61	58,900
Nov 23, 2020 – Nov 27, 2020	$18.61	$20.17	$18.41	$18.82	55,400
Nov 30, 2020 – Dec 4, 2020	$18.67	$19.32	$18.08	$19.12	49,600
Dec 7, 2020 – Dec 11, 2020	$19.05	$19.62	$18.70	$19.23	54,500
Dec 14, 2020 – Dec 18, 2020	$19.27	$19.90	$18.29	$18.29	128,000
Dec 21, 2020 – Dec 24, 2020	$18.38	$18.81	$17.90	$18.50	44,700
Dec 28, 2020 – Dec 31, 2020	$18.53	$19.29	$18.51	$18.97	47,600
Jan 4, 2021 – Jan 8, 2021	$19.42	$20.48	$19.06	$19.96	126,100
Jan 11, 2021 – Jan 15, 2021	$19.69	$20.79	$19.41	$20.56	83,100
Jan 18, 2021 – Jan 22, 2021	$20.41	$20.59	$19.08	$19.72	72,700
Jan 25, 2021 – Jan 29, 2021	$19.73	$20.28	$17.69	$18.17	100,600
Feb 1, 2021 – Feb 5, 2021	$18.14	$19.14	$18.03	$19.04	74,500
Feb 8, 2021 – Feb 12, 2021	$19.09	$19.97	$18.52	$19.00	76,400
Feb 15, 2021 – Feb 19, 2021	$19.17	$19.43	$18.39	$18.73	40,100
Feb 22, 2021 – Feb 26, 2021	$18.73	$20.68	$18.72	$19.32	86,600
Mar 1, 2021 – Mar 5, 2021	$19.84	$21.93	$19.35	$21.47	120,600
Mar 8, 2021 – Mar 12, 2021	$21.38	$23.02	$21.38	$22.85	99,500
Mar 15, 2021 – Mar 19, 2021	$22.87	$22.87	$21.22	$22.69	185,100
Mar 22, 2021 – Mar 26, 2021	$22.42	$22.64	$21.18	$22.29	58,300
Mar 29, 2021 – Apr 1, 2021	$21.90	$22.56	$21.48	$22.45	59,500
Apr 5, 2021 – Apr 9, 2021	$22.64	$22.71	$21.66	$22.13	60,900
Apr 12, 2021 – Apr 16, 2021	$22.10	$22.79	$21.52	$22.11	80,600
Apr 19, 2021 – Apr 23, 2021	$22.10	$22.42	$21.21	$21.80	63,500
Apr 26, 2021 – Apr 30, 2021	$21.83	$22.06	$21.40	$21.61	53,900
May 3, 2021 – May 7, 2021	$21.74	$23.30	$21.66	$23.00	82,700
May 10, 2021 – May 14, 2021	$22.87	$23.23	$21.48	$22.56	82,800
May 17, 2021 – May 21, 2021	$22.45	$23.68	$22.25	$23.65	59,000
May 24, 2021 – May 28, 2021	$23.51	$24.30	$23.07	$24.07	59,400
May 31, 2021 – Jun 4, 2021	$24.36	$24.69	$23.88	$24.45	55,700
Jun 7, 2021 – Jun 11, 2021	$24.69	$24.93	$23.84	$24.10	75,600
Jun 14, 2021 – Jun 18, 2021	$23.97	$24.61	$22.58	$22.86	72,300
Jun 21, 2021 – Jun 25, 2021	$22.84	$23.82	$22.32	$22.32	156,700
Jun 28, 2021 – Jul 2, 2021	$22.39	$23.43	$22.35	$22.56	96,500
Jul 5, 2021 – Jul 9, 2021	$22.74	$22.86	$21.45	$22.23	83,200
Jul 12, 2021 – Jul 16, 2021	$22.03	$22.71	$21.80	$21.90	63,400
Jul 19, 2021 – Jul 23, 2021	$21.75	$22.72	$21.63	$22.38	90,000
Jul 26, 2021 – Jul 30, 2021	$22.25	$22.77	$22.20	$22.45	58,300
Aug 2, 2021 – Aug 6, 2021	$22.72	$22.72	$21.91	$22.48	49,700
Aug 9, 2021 – Aug 13, 2021	$22.14	$23.48	$22.14	$23.33	76,300
Aug 16, 2021 – Aug 20, 2021	$23.32	$23.66	$22.13	$22.99	62,700
Aug 23, 2021 – Aug 27, 2021	$22.83	$23.56	$22.75	$23.54	61,000
Aug 30, 2021 – Sep 3, 2021	$23.37	$23.37	$22.40	$22.58	49,300
Sep 6, 2021 – Sep 10, 2021	$22.69	$22.69	$21.63	$21.63	80,600
Sep 13, 2021 – Sep 17, 2021	$22.15	$22.15	$20.83	$21.74	216,600
Sep 20, 2021 – Sep 24, 2021	$21.26	$22.82	$21.01	$22.58	73,400
Sep 27, 2021 – Oct 1, 2021	$22.48	$23.12	$22.48	$22.80	72,800
Oct 4, 2021 – Oct 8, 2021	$22.97	$23.48	$22.16	$23.20	100,800
Oct 11, 2021 – Oct 15, 2021	$23.14	$23.26	$22.40	$23.06	69,900
Oct 18, 2021 – Oct 22, 2021	$23.01	$23.42	$22.63	$23.14	57,600
Oct 25, 2021 – Oct 29, 2021	$23.13	$23.35	$22.64	$23.17	66,500
Nov 1, 2021 – Nov 5, 2021	$23.16	$23.97	$22.98	$23.88	119,200
Nov 8, 2021 – Nov 12, 2021	$23.89	$24.77	$23.65	$24.17	73,600
Nov 15, 2021 – Nov 19, 2021	$24.09	$24.79	$23.46	$23.86	114,600
Nov 22, 2021 – Nov 26, 2021	$24.20	$25.29	$23.52	$23.74	48,400
Nov 29, 2021 – Dec 3, 2021	$24.34	$25.03	$22.79	$23.50	91,700
Dec 6, 2021 – Dec 10, 2021	$23.91	$24.97	$23.54	$24.09	56,900
Dec 13, 2021 – Dec 17, 2021	$24.17	$24.89	$23.43	$23.45	170,900
Dec 20, 2021 – Dec 23, 2021	$23.45	$24.32	$22.92	$23.93	66,800
Dec 27, 2021 – Dec 31, 2021	$24.33	$25.13	$23.88	$24.52	48,700
Jan 3, 2022 – Jan 7, 2022	$24.63	$26.67	$24.63	$26.34	98,700
Jan 10, 2022 – Jan 14, 2022	$26.33	$27.19	$25.66	$26.68	92,300
Jan 17, 2022 – Jan 21, 2022	$26.52	$29.01	$24.99	$25.03	220,200
Jan 24, 2022 – Jan 28, 2022	$24.99	$26.75	$24.70	$25.36	72,900
Jan 31, 2022 – Feb 4, 2022	$25.03	$25.55	$24.45	$24.79	77,900
Feb 7, 2022 – Feb 11, 2022	$24.81	$25.66	$24.11	$24.21	72,300
Feb 14, 2022 – Feb 18, 2022	$24.40	$25.19	$24.11	$24.14	62,300
Feb 21, 2022 – Feb 25, 2022	$24.14	$24.24	$22.92	$24.10	71,900
Feb 28, 2022 – Mar 4, 2022	$23.65	$24.14	$23.25	$23.88	81,800
Mar 7, 2022 – Mar 11, 2022	$23.84	$23.95	$23.25	$23.46	71,000
Mar 14, 2022 – Mar 18, 2022	$23.61	$23.99	$23.26	$23.50	104,300
Mar 21, 2022 – Mar 25, 2022	$23.69	$24.12	$23.49	$23.92	80,000
Mar 28, 2022 – Apr 1, 2022	$23.96	$24.03	$23.52	$23.65	86,100
Apr 4, 2022 – Apr 8, 2022	$24.14	$24.14	$23.24	$23.33	115,200
Apr 11, 2022 – Apr 14, 2022	$23.24	$23.47	$22.98	$23.13	47,400
Apr 18, 2022 – Apr 22, 2022	$23.28	$24.42	$22.97	$23.22	77,900
Apr 25, 2022 – Apr 29, 2022	$23.22	$23.90	$22.43	$22.43	77,700
May 2, 2022 – May 6, 2022	$22.53	$23.14	$21.93	$22.90	101,700
May 9, 2022 – May 13, 2022	$22.81	$23.77	$22.58	$22.71	87,400
May 16, 2022 – May 20, 2022	$22.58	$23.41	$22.24	$22.55	83,700
May 23, 2022 – May 27, 2022	$22.61	$23.90	$22.37	$23.89	72,100
May 30, 2022 – Jun 3, 2022	$23.96	$24.30	$23.71	$23.89	64,100
Jun 6, 2022 – Jun 10, 2022	$24.10	$24.37	$23.46	$23.63	64,600
Jun 13, 2022 – Jun 17, 2022	$23.35	$23.52	$22.31	$22.38	93,000
Jun 20, 2022 – Jun 24, 2022	$24.68	$24.68	$22.73	$24.40	157,600
Jun 27, 2022 – Jul 1, 2022	$24.31	$24.31	$23.48	$24.15	70,900
Jul 4, 2022 – Jul 8, 2022	$23.90	$24.58	$23.55	$24.22	44,600
Jul 11, 2022 – Jul 15, 2022	$23.94	$24.80	$23.17	$24.32	60,100
Jul 18, 2022 – Jul 22, 2022	$24.18	$24.97	$23.67	$24.54	58,400
Jul 25, 2022 – Jul 29, 2022	$24.63	$24.90	$24.18	$24.35	51,100
Aug 1, 2022 – Aug 5, 2022	$24.30	$24.79	$24.20	$24.43	41,800
Aug 8, 2022 – Aug 12, 2022	$24.33	$24.90	$23.77	$24.89	68,900
Aug 15, 2022 – Aug 19, 2022	$24.61	$25.28	$24.56	$24.93	45,500
Aug 22, 2022 – Aug 26, 2022	$24.79	$24.79	$23.80	$23.90	39,300
Aug 29, 2022 – Sep 2, 2022	$23.82	$23.99	$22.97	$23.10	44,000
Sep 5, 2022 – Sep 9, 2022	$23.43	$23.76	$22.99	$23.42	42,300
Sep 12, 2022 – Sep 16, 2022	$23.51	$23.77	$22.19	$22.64	91,800
Sep 19, 2022 – Sep 23, 2022	$22.53	$23.71	$22.51	$22.66	57,600
Sep 26, 2022 – Sep 30, 2022	$23.07	$23.53	$22.20	$22.20	64,900
Oct 3, 2022 – Oct 7, 2022	$22.56	$23.55	$22.19	$22.61	79,900
Oct 10, 2022 – Oct 14, 2022	$23.28	$23.83	$22.36	$23.76	82,500
Oct 17, 2022 – Oct 21, 2022	$24.05	$25.01	$22.95	$23.86	73,200
Oct 24, 2022 – Oct 28, 2022	$23.73	$25.44	$23.24	$25.11	87,200
Oct 31, 2022 – Nov 4, 2022	$24.67	$25.48	$24.21	$25.12	53,300
Nov 7, 2022 – Nov 11, 2022	$25.35	$26.14	$24.47	$25.54	63,500
Nov 14, 2022 – Nov 18, 2022	$25.44	$25.72	$24.41	$25.45	53,500
Nov 21, 2022 – Nov 25, 2022	$25.42	$25.76	$24.61	$25.42	24,900
Nov 28, 2022 – Dec 2, 2022	$25.41	$25.75	$24.58	$24.97	38,900
Dec 5, 2022 – Dec 9, 2022	$25.13	$25.13	$24.09	$24.28	78,200
Dec 12, 2022 – Dec 16, 2022	$24.47	$25.76	$23.45	$24.33	133,000
Dec 19, 2022 – Dec 23, 2022	$24.24	$24.53	$23.33	$24.27	50,200
Dec 26, 2022 – Dec 30, 2022	$24.23	$24.71	$24.07	$24.42	30,600
Jan 2, 2023 – Jan 6, 2023	$24.47	$24.57	$23.91	$24.50	49,000
Jan 9, 2023 – Jan 13, 2023	$24.34	$24.50	$23.25	$24.50	54,700
Jan 16, 2023 – Jan 20, 2023	$24.52	$24.52	$23.51	$23.92	74,800
Jan 23, 2023 – Jan 27, 2023	$23.80	$24.33	$23.76	$24.08	54,100
Jan 30, 2023 – Feb 3, 2023	$23.90	$25.44	$23.90	$25.26	61,700
Feb 6, 2023 – Feb 10, 2023	$25.25	$25.28	$24.50	$24.96	45,900
Feb 13, 2023 – Feb 17, 2023	$25.07	$25.07	$24.39	$24.70	45,400
Feb 20, 2023 – Feb 24, 2023	$24.64	$24.64	$23.95	$24.10	47,800
Feb 27, 2023 – Mar 3, 2023	$24.13	$24.36	$23.93	$24.17	44,500
Mar 6, 2023 – Mar 10, 2023	$24.30	$24.55	$22.33	$22.56	124,400
Mar 13, 2023 – Mar 17, 2023	$22.34	$22.93	$21.39	$22.03	152,200
Mar 20, 2023 – Mar 24, 2023	$22.06	$22.69	$20.88	$21.38	89,100
Mar 27, 2023 – Mar 31, 2023	$21.65	$22.19	$21.12	$21.36	53,400
Apr 3, 2023 – Apr 6, 2023	$21.45	$21.45	$20.63	$21.05	55,000
Apr 10, 2023 – Apr 14, 2023	$20.84	$21.04	$20.27	$20.39	76,300
Apr 17, 2023 – Apr 21, 2023	$20.28	$21.31	$20.00	$20.99	120,200
Apr 24, 2023 – Apr 28, 2023	$20.99	$21.39	$20.57	$20.65	68,200
May 1, 2023 – May 5, 2023	$20.74	$20.99	$18.81	$19.87	113,500
May 8, 2023 – May 12, 2023	$19.93	$20.09	$18.81	$19.34	52,300
May 15, 2023 – May 19, 2023	$19.77	$20.85	$18.97	$20.29	47,900
May 22, 2023 – May 26, 2023	$20.28	$21.20	$19.99	$20.24	49,300
May 29, 2023 – Jun 2, 2023	$20.32	$21.07	$19.56	$21.06	52,200
Jun 5, 2023 – Jun 9, 2023	$20.93	$23.30	$19.96	$21.41	98,500
Jun 12, 2023 – Jun 16, 2023	$21.89	$22.24	$21.18	$21.81	69,500
Jun 19, 2023 – Jun 23, 2023	$21.81	$22.58	$20.24	$21.06	123,500
Jun 26, 2023 – Jun 30, 2023	$20.88	$21.20	$20.19	$20.35	57,900
Jul 3, 2023 – Jul 7, 2023	$20.22	$21.01	$20.03	$20.97	82,200
Jul 10, 2023 – Jul 14, 2023	$20.95	$21.38	$20.49	$21.16	75,700
Jul 17, 2023 – Jul 21, 2023	$21.36	$23.22	$20.96	$22.48	74,400
Jul 24, 2023 – Jul 28, 2023	$22.48	$23.06	$22.22	$22.59	39,300
Jul 31, 2023 – Aug 4, 2023	$22.57	$23.01	$21.89	$22.73	52,000
Aug 7, 2023 – Aug 11, 2023	$23.01	$23.46	$22.53	$22.95	37,200
Aug 14, 2023 – Aug 18, 2023	$22.87	$23.01	$21.38	$21.69	41,700
Aug 21, 2023 – Aug 25, 2023	$21.55	$21.92	$20.77	$21.20	38,800
Aug 28, 2023 – Sep 1, 2023	$21.13	$21.61	$20.57	$20.96	39,100
Sep 4, 2023 – Sep 8, 2023	$20.41	$20.93	$19.57	$19.93	58,100
Sep 11, 2023 – Sep 15, 2023	$19.90	$20.62	$19.32	$20.46	85,800
Sep 18, 2023 – Sep 22, 2023	$20.32	$20.48	$19.71	$19.75	36,600
Sep 25, 2023 – Sep 29, 2023	$19.75	$20.72	$19.66	$19.93	48,600
Oct 2, 2023 – Oct 6, 2023	$19.93	$21.27	$18.99	$20.67	81,700
Oct 9, 2023 – Oct 13, 2023	$20.66	$20.92	$19.62	$20.00	59,800
Oct 16, 2023 – Oct 20, 2023	$19.58	$20.65	$19.58	$19.62	75,900
Oct 23, 2023 – Oct 27, 2023	$19.64	$19.95	$19.23	$19.52	43,400
Oct 30, 2023 – Nov 3, 2023	$19.52	$21.43	$19.36	$21.33	43,400
Nov 6, 2023 – Nov 10, 2023	$21.28	$21.34	$20.23	$20.62	52,100
Nov 13, 2023 – Nov 17, 2023	$20.48	$22.70	$19.85	$22.21	51,000
Nov 20, 2023 – Nov 24, 2023	$22.38	$22.38	$20.72	$21.50	26,300
Nov 27, 2023 – Dec 1, 2023	$21.21	$22.60	$20.84	$21.83	52,700
Dec 4, 2023 – Dec 8, 2023	$21.80	$22.56	$20.91	$22.20	81,800
Dec 11, 2023 – Dec 15, 2023	$21.66	$23.25	$21.04	$22.84	249,200
Dec 18, 2023 – Dec 22, 2023	$23.09	$25.11	$22.50	$24.41	116,000
Dec 25, 2023 – Dec 29, 2023	$24.60	$25.10	$24.30	$24.30	43,300
Jan 1, 2024 – Jan 5, 2024	$24.00	$24.95	$23.95	$24.40	130,500
Jan 8, 2024 – Jan 12, 2024	$24.31	$24.35	$22.45	$22.72	99,900
Jan 15, 2024 – Jan 19, 2024	$22.49	$22.63	$21.35	$22.57	55,700
Jan 22, 2024 – Jan 26, 2024	$22.66	$23.42	$22.09	$23.00	59,800
Jan 29, 2024 – Feb 2, 2024	$22.98	$23.32	$20.59	$21.52	68,600
Feb 5, 2024 – Feb 9, 2024	$21.53	$21.56	$19.29	$21.36	70,500
Feb 12, 2024 – Feb 16, 2024	$20.80	$22.17	$20.20	$21.53	95,100
Feb 19, 2024 – Feb 23, 2024	$21.35	$21.35	$20.00	$20.43	59,500
Feb 26, 2024 – Mar 1, 2024	$20.24	$21.06	$20.00	$20.13	40,800
Mar 4, 2024 – Mar 8, 2024	$20.59	$20.59	$19.94	$20.17	53,800
Mar 11, 2024 – Mar 15, 2024	$20.10	$20.48	$19.65	$20.16	90,400
Mar 18, 2024 – Mar 22, 2024	$19.93	$20.37	$19.79	$20.15	81,400
Mar 25, 2024 – Mar 28, 2024	$20.38	$21.51	$19.83	$21.48	88,200
Apr 1, 2024 – Apr 5, 2024	$20.44	$21.64	$20.27	$20.94	86,800
Apr 8, 2024 – Apr 12, 2024	$20.79	$21.27	$19.52	$19.73	97,500
Apr 15, 2024 – Apr 19, 2024	$19.56	$20.61	$19.26	$20.33	65,900
Apr 22, 2024 – Apr 26, 2024	$20.61	$20.76	$19.56	$19.94	68,200
Apr 29, 2024 – May 3, 2024	$19.81	$20.48	$19.27	$20.42	57,100
May 6, 2024 – May 10, 2024	$20.21	$21.07	$19.83	$20.77	49,800
May 13, 2024 – May 17, 2024	$20.64	$21.58	$20.61	$21.51	56,300
May 20, 2024 – May 24, 2024	$21.40	$21.90	$21.40	$21.67	53,100
May 27, 2024 – May 31, 2024	$21.67	$21.72	$20.72	$21.37	46,500
Jun 3, 2024 – Jun 7, 2024	$21.61	$21.61	$20.46	$20.62	47,300
Jun 10, 2024 – Jun 14, 2024	$20.61	$21.22	$19.76	$20.38	54,900
Jun 17, 2024 – Jun 21, 2024	$20.90	$20.98	$20.09	$20.09	57,400
Jun 24, 2024 – Jun 28, 2024	$20.43	$21.98	$20.13	$21.98	209,600
Jul 1, 2024 – Jul 5, 2024	$21.80	$22.29	$20.63	$20.70	94,200
Jul 8, 2024 – Jul 12, 2024	$20.94	$22.99	$20.89	$22.20	85,600
Jul 15, 2024 – Jul 19, 2024	$22.19	$25.47	$22.19	$24.56	134,400
Jul 22, 2024 – Jul 26, 2024	$24.58	$26.71	$24.24	$26.42	136,000
Jul 29, 2024 – Aug 2, 2024	$26.44	$26.44	$23.03	$23.03	87,600
Aug 5, 2024 – Aug 9, 2024	$22.36	$22.36	$21.51	$21.51	66,200
Aug 12, 2024 – Aug 16, 2024	$21.40	$22.91	$20.90	$22.57	62,900
Aug 19, 2024 – Aug 23, 2024	$22.85	$25.12	$22.47	$24.79	82,800
Aug 26, 2024 – Aug 30, 2024	$25.13	$25.28	$24.03	$25.04	49,300
Sep 2, 2024 – Sep 6, 2024	$24.48	$24.61	$23.31	$23.37	41,000
Sep 9, 2024 – Sep 13, 2024	$23.48	$24.16	$22.82	$24.04	47,700
Sep 16, 2024 – Sep 20, 2024	$24.19	$24.94	$23.50	$23.67	200,300
Sep 23, 2024 – Sep 27, 2024	$23.74	$23.74	$23.18	$23.45	70,700
Sep 30, 2024 – Oct 4, 2024	$23.27	$23.79	$22.80	$23.41	58,300
Oct 7, 2024 – Oct 11, 2024	$23.35	$23.88	$23.01	$23.88	64,400
Oct 14, 2024 – Oct 18, 2024	$23.86	$25.39	$23.68	$25.05	75,000
Oct 21, 2024 – Oct 25, 2024	$24.72	$24.77	$23.29	$23.55	50,500
Oct 28, 2024 – Nov 1, 2024	$24.05	$24.38	$23.58	$23.74	61,000
Nov 4, 2024 – Nov 8, 2024	$23.54	$28.27	$23.38	$26.72	133,600
Nov 11, 2024 – Nov 15, 2024	$27.32	$27.45	$25.86	$26.17	102,000
Nov 18, 2024 – Nov 22, 2024	$26.01	$26.73	$25.20	$26.68	63,100
Nov 25, 2024 – Nov 29, 2024	$27.04	$27.40	$25.87	$26.01	59,200
Dec 2, 2024 – Dec 6, 2024	$26.25	$26.71	$25.45	$25.79	62,200
Dec 9, 2024 – Dec 13, 2024	$25.79	$26.44	$25.21	$25.64	84,300
Dec 16, 2024 – Dec 20, 2024	$25.45	$25.82	$23.42	$25.23	134,800
Dec 23, 2024 – Dec 27, 2024	$25.12	$25.12	$24.15	$24.65	67,400
Dec 30, 2024 – Jan 3, 2025	$24.57	$25.13	$24.14	$24.68	70,400
Jan 6, 2025 – Jan 10, 2025	$24.90	$25.08	$22.97	$23.26	93,900
Jan 13, 2025 – Jan 17, 2025	$22.91	$24.65	$22.91	$24.12	115,200
Jan 20, 2025 – Jan 24, 2025	$24.31	$24.57	$22.71	$23.26	105,800
Jan 27, 2025 – Jan 31, 2025	$23.26	$24.33	$23.21	$23.84	179,200
Feb 3, 2025 – Feb 7, 2025	$23.30	$24.06	$23.30	$23.84	155,800
Feb 10, 2025 – Feb 14, 2025	$23.81	$24.11	$23.29	$23.73	130,700
Feb 17, 2025 – Feb 21, 2025	$23.94	$24.40	$23.42	$23.42	100,000
Feb 24, 2025 – Feb 28, 2025	$23.68	$24.23	$23.40	$24.23	77,600
Mar 3, 2025 – Mar 7, 2025	$24.34	$24.34	$23.12	$23.53	95,300
Mar 10, 2025 – Mar 14, 2025	$23.08	$23.41	$22.46	$22.89	83,800
Mar 17, 2025 – Mar 21, 2025	$22.74	$23.32	$22.63	$23.14	105,500
Mar 24, 2025 – Mar 28, 2025	$23.38	$23.44	$22.85	$22.91	73,300
Mar 31, 2025 – Apr 4, 2025	$22.63	$23.22	$21.31	$22.55	132,600
Apr 7, 2025 – Apr 11, 2025	$22.44	$23.44	$20.71	$21.29	168,400
Apr 14, 2025 – Apr 17, 2025	$21.32	$22.58	$20.81	$21.91	68,300
Apr 21, 2025 – Apr 25, 2025	$21.89	$23.37	$21.59	$22.46	79,300
Apr 28, 2025 – May 2, 2025	$22.49	$23.32	$22.34	$23.32	76,400
May 5, 2025 – May 9, 2025	$23.31	$23.42	$22.64	$22.92	79,400
May 12, 2025 – May 16, 2025	$23.50	$23.88	$22.94	$23.46	82,200
May 19, 2025 – May 23, 2025	$23.24	$23.34	$21.88	$22.17	65,100
May 26, 2025 – May 30, 2025	$22.41	$23.44	$22.25	$22.66	47,600
Jun 2, 2025 – Jun 6, 2025	$22.72	$23.11	$22.29	$22.90	63,100
Jun 9, 2025 – Jun 13, 2025	$22.87	$23.53	$22.12	$22.29	70,900
Jun 16, 2025 – Jun 20, 2025	$22.35	$22.74	$21.93	$22.32	78,100
Jun 23, 2025 – Jun 27, 2025	$22.13	$23.89	$22.13	$23.75	127,000
Jun 30, 2025 – Jul 3, 2025	$23.92	$25.39	$23.66	$25.33	100,800
Jul 7, 2025 – Jul 11, 2025	$25.43	$25.83	$24.16	$24.52	202,800
Jul 14, 2025 – Jul 18, 2025	$24.55	$26.02	$24.07	$25.38	170,600
Jul 21, 2025 – Jul 25, 2025	$25.46	$25.69	$23.60	$24.37	101,100
Jul 28, 2025 – Aug 1, 2025	$24.41	$24.86	$23.26	$23.53	100,300
Aug 4, 2025 – Aug 8, 2025	$23.80	$24.39	$23.36	$24.04	69,800
Aug 11, 2025 – Aug 15, 2025	$24.05	$25.50	$23.83	$24.53	79,900
Aug 18, 2025 – Aug 22, 2025	$24.37	$25.77	$24.28	$25.70	80,000
Aug 25, 2025 – Aug 29, 2025	$25.63	$26.02	$25.38	$25.81	81,300
Sep 1, 2025 – Sep 5, 2025	$25.51	$26.21	$25.37	$25.81	69,200
Sep 8, 2025 – Sep 12, 2025	$25.63	$25.98	$25.38	$25.52	68,500
Sep 15, 2025 – Sep 19, 2025	$25.59	$26.27	$24.99	$25.33	148,100
Sep 22, 2025 – Sep 26, 2025	$25.37	$26.14	$24.89	$25.45	91,500
Sep 29, 2025 – Oct 3, 2025	$25.62	$25.96	$24.03	$24.57	123,000
Oct 6, 2025 – Oct 10, 2025	$24.65	$24.99	$23.20	$23.20	132,300
Oct 13, 2025 – Oct 17, 2025	$23.48	$24.51	$23.27	$23.74	151,900
Oct 20, 2025 – Oct 24, 2025	$23.83	$24.90	$23.83	$24.65	70,400
Oct 27, 2025 – Oct 31, 2025	$24.71	$24.71	$23.50	$23.88	125,000
Nov 3, 2025 – Nov 7, 2025	$23.82	$24.57	$23.71	$24.32	70,000
Nov 10, 2025 – Nov 14, 2025	$24.35	$24.95	$23.90	$24.82	57,800
Nov 17, 2025 – Nov 21, 2025	$24.48	$24.89	$23.73	$24.66	87,100
Nov 24, 2025 – Nov 28, 2025	$24.51	$25.05	$24.45	$24.65	49,700
Dec 1, 2025 – Dec 5, 2025	$24.33	$25.45	$24.33	$24.90	66,700
Dec 8, 2025 – Dec 12, 2025	$25.08	$26.86	$24.99	$26.79	125,000
Dec 15, 2025 – Dec 19, 2025	$26.97	$27.55	$26.69	$26.85	152,800
Dec 22, 2025 – Dec 26, 2025	$26.59	$26.92	$25.71	$25.87	52,700
Dec 29, 2025 – Jan 2, 2026	$25.63	$25.99	$25.20	$25.45	69,400
Jan 5, 2026 – Jan 9, 2026	$25.49	$26.91	$25.28	$25.88	156,500
Jan 12, 2026 – Jan 16, 2026	$25.79	$26.84	$25.45	$26.53	73,000
Jan 19, 2026 – Jan 23, 2026	$26.25	$27.13	$25.96	$26.28	71,400
Jan 26, 2026 – Jan 30, 2026	$26.15	$26.82	$25.52	$26.71	91,600
Feb 2, 2026 – Feb 6, 2026	$26.82	$29.62	$26.82	$29.30	169,600
Feb 9, 2026 – Feb 13, 2026	$29.19	$29.58	$28.20	$28.49	66,800
Feb 16, 2026 – Feb 20, 2026	$28.43	$29.01	$27.46	$28.11	51,000
Feb 23, 2026 – Feb 27, 2026	$28.29	$28.29	$26.99	$27.00	69,000
Mar 2, 2026 – Mar 6, 2026	$26.48	$27.88	$26.36	$27.08	105,600
Mar 9, 2026 – Mar 13, 2026	$26.86	$27.84	$26.35	$26.72	83,900
Mar 16, 2026 – Mar 20, 2026	$27.18	$27.58	$26.23	$26.25	136,600
Mar 23, 2026 – Mar 27, 2026	$26.57	$27.82	$26.57	$27.07	91,300
Mar 30, 2026 – Apr 2, 2026	$27.42	$28.24	$27.07	$27.93	70,700
Apr 6, 2026 – Apr 10, 2026	$27.93	$29.63	$27.93	$29.02	158,900
Apr 13, 2026 – Apr 17, 2026	$29.03	$29.58	$27.99	$29.10	90,100
Apr 20, 2026 – Apr 24, 2026	$29.10	$29.28	$28.20	$28.74	61,200
Apr 27, 2026 – May 1, 2026	$28.55	$29.38	$27.96	$28.58	87,800
May 4, 2026 – May 8, 2026	$28.56	$29.67	$28.10	$28.73	69,200
May 11, 2026 – May 15, 2026	$28.89	$28.89	$27.37	$27.45	69,900
May 18, 2026 – May 22, 2026	$27.91	$28.77	$27.50	$28.27	69,800
May 25, 2026 – May 29, 2026	$28.24	$28.98	$28.01	$28.80	70,700
Jun 1, 2026 – Jun 5, 2026	$28.56	$29.67	$27.78	$29.49	117,300
Jun 8, 2026 – Jun 12, 2026	$29.77	$30.91	$28.27	$30.42	106,500
Jun 15, 2026 – Jun 18, 2026	$30.57	$30.57	$29.35	$30.05	104,100
Jun 22, 2026 – Jun 26, 2026	$30.32	$35.35	$30.32	$35.13	530,400
Jun 29, 2026 – Jul 2, 2026	$34.79	$35.54	$32.84	$34.66	181,600
Jul 6, 2026 – Jul 10, 2026	$34.53	$35.12	$33.05	$33.45	139,300
Jul 13, 2026 – Jul 17, 2026	$33.35	$35.34	$32.64	$34.51	148,800
Jul 20, 2026 – Jul 24, 2026	$34.53	$35.34	$32.82	$34.98	205,300
Jul 27, 2026 – Jul 31, 2026	$35.09	$35.85	$33.29	$35.10	212,900
Aug 3, 2026 – Aug 7, 2026	$35.36	$36.30	$34.86	$35.38	117,400
Aug 10, 2026 – Aug 14, 2026	$35.07	$36.00	$34.72	$35.62	137,200
Aug 17, 2026 – Aug 21, 2026	$35.48	$35.98	$34.24	$34.74	135,800
Aug 24, 2026 – Aug 28, 2026	$34.80	$35.23	$34.02	$34.76	117,400
Aug 31, 2026 – Sep 4, 2026	$34.78	$35.44	$33.83	$35.14	105,400
Sep 7, 2026 – Sep 11, 2026	$34.94	$35.54	$34.30	$34.95	95,000
Sep 14, 2026 – Sep 18, 2026	$35.02	$35.83	$34.53	$35.18	253,800

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for The First Bancorp, Inc. (FNLC) 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 The First Bancorp, Inc.

The First Bancorp, Inc. functions as the holding company for First National Bank, providing a comprehensive suite of banking products and financial services to both individual customers and commercial enterprises. Its deposit offerings encompass various account types, such as demand, NOW, savings, money market, and certificates of deposit. The institution also plays a key role in commercial real estate financing, issuing mortgage loans for investments in diverse property types including multi-family dwellings, retail outlets, offices, industrial sites, hotels, and educational facilities. It also funds commercial construction projects, whether for owner-occupied properties or other ventures. Additionally, it extends other commercial credit solutions like revolving lines and term loans, designed to assist businesses and corporations with their working capital needs or capital investments. Furthermore, First Bancorp furnishes loans to municipalities for capital expenditures, construction initiatives, or as tax-anticipation notes. Its residential lending portfolio includes amortizing home mortgages and construction loans for owner-occupied homes, along with home equity loans and lines of credit. For individuals, it provides consumer loans, which are typically amortizing and secured by assets such as automobiles, pleasure crafts, and recreational vehicles, or available as unsecured short-term notes. Beyond traditional banking, the company delivers specialized services including private banking, financial planning, investment management, and trust administration, catering to individuals, businesses, non-profit organizations, and municipalities. Payment processing solutions are also part of its service array. The company operates through 18 full-service banking branches strategically situated across Maine's Mid-Coast, Eastern, and Down East regions, specifically within Lincoln, Knox, Waldo, Penobscot, Hancock, and Washington counties. Established in 1864, the organization was originally known as First National Lincoln Corporation, adopting its current name, The First Bancorp, Inc., in April 2008. Its corporate headquarters are located in Damariscotta, Maine.

CEO: Tony C. McKim
Employees: 278
Beta: 0.48

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 The First Bancorp, Inc.

Peer comparison