US · CSWC

Capital Southwest Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Dallas, TX, US
Website: capitalsouthwest.com

Price · as of 2026-09-18

$23.42

Market cap 1.47B

Price history

Weekly OHLC price history for CSWC, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$1.24	$1.27	$1.23	$1.23	181,963
Jan 10, 2000 – Jan 14, 2000	$1.24	$1.27	$1.20	$1.24	245,161
Jan 17, 2000 – Jan 21, 2000	$1.24	$1.26	$1.23	$1.25	98,063
Jan 24, 2000 – Jan 28, 2000	$1.24	$1.27	$1.23	$1.24	322,521
Jan 31, 2000 – Feb 4, 2000	$1.26	$1.26	$1.23	$1.26	101,334
Feb 7, 2000 – Feb 11, 2000	$1.25	$1.26	$1.25	$1.25	524,098
Feb 14, 2000 – Feb 18, 2000	$1.25	$1.25	$1.20	$1.20	100,243
Feb 21, 2000 – Feb 25, 2000	$1.24	$1.24	$1.15	$1.19	213,562
Feb 28, 2000 – Mar 3, 2000	$1.15	$1.19	$1.06	$1.12	197,218
Mar 6, 2000 – Mar 10, 2000	$1.09	$1.09	$1.02	$1.07	274,579
Mar 13, 2000 – Mar 17, 2000	$1.09	$1.10	$0.93	$1.10	306,177
Mar 20, 2000 – Mar 24, 2000	$1.10	$1.11	$1.02	$1.09	417,317
Mar 27, 2000 – Mar 31, 2000	$1.04	$1.16	$1.04	$1.16	192,859
Apr 3, 2000 – Apr 7, 2000	$1.12	$1.17	$1.12	$1.17	260,413
Apr 10, 2000 – Apr 14, 2000	$1.17	$1.17	$1.16	$1.17	281,118
Apr 17, 2000 – Apr 20, 2000	$1.19	$1.20	$1.17	$1.17	184,143
Apr 24, 2000 – Apr 28, 2000	$1.17	$1.19	$1.16	$1.19	193,948
May 1, 2000 – May 5, 2000	$1.19	$1.21	$1.18	$1.21	144,917
May 8, 2000 – May 12, 2000	$1.22	$1.26	$1.19	$1.23	64,286
May 15, 2000 – May 19, 2000	$1.23	$1.27	$1.23	$1.26	138,378
May 22, 2000 – May 26, 2000	$1.26	$1.27	$1.20	$1.21	116,588
May 29, 2000 – Jun 2, 2000	$1.18	$1.22	$1.18	$1.22	64,287
Jun 5, 2000 – Jun 9, 2000	$1.26	$1.27	$1.21	$1.27	82,810
Jun 12, 2000 – Jun 16, 2000	$1.23	$1.27	$1.22	$1.26	156,903
Jun 19, 2000 – Jun 23, 2000	$1.26	$1.29	$1.25	$1.29	132,931
Jun 26, 2000 – Jun 30, 2000	$1.29	$1.30	$1.29	$1.30	150,364
Jul 3, 2000 – Jul 7, 2000	$1.30	$1.31	$1.27	$1.27	210,292
Jul 10, 2000 – Jul 14, 2000	$1.27	$1.28	$1.25	$1.25	94,795
Jul 17, 2000 – Jul 21, 2000	$1.26	$1.30	$1.25	$1.27	80,631
Jul 24, 2000 – Jul 28, 2000	$1.27	$1.32	$1.27	$1.28	195,038
Jul 31, 2000 – Aug 4, 2000	$1.23	$1.25	$1.21	$1.25	177,604
Aug 7, 2000 – Aug 11, 2000	$1.25	$1.26	$1.22	$1.24	61,018
Aug 14, 2000 – Aug 18, 2000	$1.24	$1.28	$1.23	$1.26	71,913
Aug 21, 2000 – Aug 25, 2000	$1.27	$1.33	$1.27	$1.31	59,928
Aug 28, 2000 – Sep 1, 2000	$1.31	$1.31	$1.29	$1.30	136,199
Sep 4, 2000 – Sep 8, 2000	$1.30	$1.32	$1.29	$1.31	94,796
Sep 11, 2000 – Sep 15, 2000	$1.31	$1.31	$1.31	$1.31	4,358
Sep 18, 2000 – Sep 22, 2000	$1.31	$1.32	$1.29	$1.29	350,850
Sep 25, 2000 – Sep 29, 2000	$1.29	$1.30	$1.25	$1.27	239,712
Oct 2, 2000 – Oct 6, 2000	$1.26	$1.27	$1.23	$1.23	155,813
Oct 9, 2000 – Oct 13, 2000	$1.23	$1.23	$1.20	$1.21	113,318
Oct 16, 2000 – Oct 20, 2000	$1.21	$1.21	$1.14	$1.17	179,783
Oct 23, 2000 – Oct 27, 2000	$1.14	$1.16	$1.10	$1.13	349,763
Oct 30, 2000 – Nov 3, 2000	$1.13	$1.17	$1.13	$1.15	266,952
Nov 6, 2000 – Nov 10, 2000	$1.15	$1.18	$1.15	$1.18	310,536
Nov 13, 2000 – Nov 17, 2000	$1.16	$1.18	$1.14	$1.14	673,373
Nov 20, 2000 – Nov 24, 2000	$1.12	$1.14	$1.09	$1.14	353,031
Nov 27, 2000 – Dec 1, 2000	$1.13	$1.13	$1.09	$1.10	378,091
Dec 4, 2000 – Dec 8, 2000	$1.09	$1.16	$1.09	$1.15	174,336
Dec 11, 2000 – Dec 15, 2000	$1.16	$1.17	$1.12	$1.16	70,823
Dec 18, 2000 – Dec 22, 2000	$1.14	$1.17	$1.10	$1.12	519,739
Dec 25, 2000 – Dec 29, 2000	$1.12	$1.13	$1.11	$1.13	176,516
Jan 1, 2001 – Jan 5, 2001	$1.12	$1.14	$1.12	$1.12	447,825
Jan 8, 2001 – Jan 12, 2001	$1.12	$1.24	$1.12	$1.23	159,082
Jan 15, 2001 – Jan 19, 2001	$1.26	$1.42	$1.24	$1.28	207,024
Jan 22, 2001 – Jan 26, 2001	$1.30	$1.40	$1.30	$1.39	87,168
Jan 29, 2001 – Feb 2, 2001	$1.39	$1.44	$1.35	$1.42	184,142
Feb 5, 2001 – Feb 9, 2001	$1.42	$1.42	$1.38	$1.39	50,122
Feb 12, 2001 – Feb 16, 2001	$1.41	$1.43	$1.41	$1.42	222,278
Feb 19, 2001 – Feb 23, 2001	$1.42	$1.44	$1.42	$1.43	62,107
Feb 26, 2001 – Mar 2, 2001	$1.43	$1.45	$1.43	$1.44	96,974
Mar 5, 2001 – Mar 9, 2001	$1.45	$1.46	$1.44	$1.46	56,660
Mar 12, 2001 – Mar 16, 2001	$1.44	$1.46	$1.42	$1.43	402,063
Mar 19, 2001 – Mar 23, 2001	$1.43	$1.43	$1.39	$1.40	108,960
Mar 26, 2001 – Mar 30, 2001	$1.42	$1.43	$1.38	$1.39	371,554
Apr 2, 2001 – Apr 6, 2001	$1.38	$1.39	$1.31	$1.33	154,724
Apr 9, 2001 – Apr 12, 2001	$1.33	$1.33	$1.29	$1.29	205,935
Apr 16, 2001 – Apr 20, 2001	$1.29	$1.29	$1.27	$1.28	318,164
Apr 23, 2001 – Apr 27, 2001	$1.28	$1.32	$1.28	$1.30	233,175
Apr 30, 2001 – May 4, 2001	$1.32	$1.32	$1.29	$1.30	360,658
May 7, 2001 – May 11, 2001	$1.32	$1.33	$1.28	$1.29	369,373
May 14, 2001 – May 18, 2001	$1.29	$1.29	$1.29	$1.29	373,733
May 21, 2001 – May 25, 2001	$1.32	$1.32	$1.28	$1.29	349,762
May 28, 2001 – Jun 1, 2001	$1.31	$1.37	$1.29	$1.37	750,735
Jun 4, 2001 – Jun 8, 2001	$1.37	$1.38	$1.36	$1.38	245,160
Jun 11, 2001 – Jun 15, 2001	$1.37	$1.38	$1.27	$1.33	392,256
Jun 18, 2001 – Jun 22, 2001	$1.33	$1.40	$1.30	$1.33	84,989
Jun 25, 2001 – Jun 29, 2001	$1.34	$1.48	$1.34	$1.37	101,333
Jul 2, 2001 – Jul 6, 2001	$1.37	$1.40	$1.30	$1.38	98,063
Jul 9, 2001 – Jul 13, 2001	$1.38	$1.44	$1.38	$1.42	21,791
Jul 16, 2001 – Jul 20, 2001	$1.42	$1.42	$1.38	$1.39	76,271
Jul 23, 2001 – Jul 27, 2001	$1.39	$1.43	$1.39	$1.41	43,584
Jul 30, 2001 – Aug 3, 2001	$1.42	$1.46	$1.41	$1.44	52,300
Aug 6, 2001 – Aug 10, 2001	$1.44	$1.47	$1.43	$1.45	30,509
Aug 13, 2001 – Aug 17, 2001	$1.43	$1.45	$1.42	$1.43	29,419
Aug 20, 2001 – Aug 24, 2001	$1.45	$1.45	$1.41	$1.41	28,330
Aug 27, 2001 – Aug 31, 2001	$1.42	$1.43	$1.38	$1.40	149,276
Sep 3, 2001 – Sep 7, 2001	$1.38	$1.42	$1.38	$1.40	125,304
Sep 10, 2001 – Sep 10, 2001	$1.38	$1.41	$1.38	$1.41	17,434
Sep 17, 2001 – Sep 21, 2001	$1.38	$1.42	$1.33	$1.34	509,932
Sep 24, 2001 – Sep 28, 2001	$1.34	$1.37	$1.30	$1.33	248,430
Oct 1, 2001 – Oct 5, 2001	$1.31	$1.38	$1.30	$1.30	93,706
Oct 8, 2001 – Oct 12, 2001	$1.30	$1.34	$1.23	$1.34	286,565
Oct 15, 2001 – Oct 19, 2001	$1.32	$1.33	$1.28	$1.30	167,799
Oct 22, 2001 – Oct 26, 2001	$1.29	$1.38	$1.29	$1.36	176,514
Oct 29, 2001 – Nov 2, 2001	$1.37	$1.40	$1.36	$1.38	90,437
Nov 5, 2001 – Nov 9, 2001	$1.38	$1.41	$1.36	$1.38	56,659
Nov 12, 2001 – Nov 16, 2001	$1.36	$1.38	$1.35	$1.36	75,182
Nov 19, 2001 – Nov 23, 2001	$1.39	$1.40	$1.39	$1.39	19,613
Nov 26, 2001 – Nov 30, 2001	$1.39	$1.39	$1.37	$1.37	142,738
Dec 3, 2001 – Dec 7, 2001	$1.37	$1.40	$1.36	$1.38	139,469
Dec 10, 2001 – Dec 14, 2001	$1.40	$1.41	$1.38	$1.41	110,051
Dec 17, 2001 – Dec 21, 2001	$1.38	$1.42	$1.38	$1.42	19,612
Dec 24, 2001 – Dec 28, 2001	$1.41	$1.46	$1.39	$1.46	79,540
Dec 31, 2001 – Jan 4, 2002	$1.42	$1.43	$1.40	$1.41	66,466
Jan 7, 2002 – Jan 11, 2002	$1.41	$1.44	$1.41	$1.44	103,512
Jan 14, 2002 – Jan 18, 2002	$1.45	$1.49	$1.37	$1.41	685,358
Jan 21, 2002 – Jan 25, 2002	$1.41	$1.43	$1.39	$1.40	180,874
Jan 28, 2002 – Feb 1, 2002	$1.41	$1.44	$1.41	$1.44	162,351
Feb 4, 2002 – Feb 8, 2002	$1.43	$1.44	$1.43	$1.43	25,060
Feb 11, 2002 – Feb 15, 2002	$1.43	$1.44	$1.43	$1.44	38,136
Feb 18, 2002 – Feb 22, 2002	$1.44	$1.45	$1.41	$1.43	67,555
Feb 25, 2002 – Mar 1, 2002	$1.43	$1.45	$1.43	$1.45	88,257
Mar 4, 2002 – Mar 8, 2002	$1.44	$1.44	$1.43	$1.44	287,654
Mar 11, 2002 – Mar 15, 2002	$1.44	$1.48	$1.43	$1.48	161,260
Mar 18, 2002 – Mar 22, 2002	$1.48	$1.49	$1.48	$1.48	105,691
Mar 25, 2002 – Mar 28, 2002	$1.48	$1.49	$1.47	$1.49	142,738
Apr 1, 2002 – Apr 5, 2002	$1.49	$1.50	$1.47	$1.49	111,139
Apr 8, 2002 – Apr 12, 2002	$1.49	$1.58	$1.48	$1.58	216,831
Apr 15, 2002 – Apr 19, 2002	$1.58	$1.58	$1.55	$1.57	87,168
Apr 22, 2002 – Apr 26, 2002	$1.57	$1.59	$1.55	$1.57	55,569
Apr 29, 2002 – May 3, 2002	$1.57	$1.57	$1.55	$1.56	73,003
May 6, 2002 – May 10, 2002	$1.52	$1.56	$1.52	$1.55	79,542
May 13, 2002 – May 17, 2002	$1.55	$1.57	$1.55	$1.55	104,602
May 20, 2002 – May 24, 2002	$1.55	$1.56	$1.54	$1.55	87,167
May 27, 2002 – May 31, 2002	$1.56	$1.72	$1.53	$1.72	416,227
Jun 3, 2002 – Jun 7, 2002	$1.69	$1.71	$1.67	$1.68	287,655
Jun 10, 2002 – Jun 14, 2002	$1.68	$1.68	$1.44	$1.51	953,399
Jun 17, 2002 – Jun 21, 2002	$1.52	$1.54	$1.48	$1.52	228,817
Jun 24, 2002 – Jun 28, 2002	$1.54	$1.54	$1.47	$1.48	269,132
Jul 1, 2002 – Jul 5, 2002	$1.48	$1.51	$1.47	$1.48	167,799
Jul 8, 2002 – Jul 12, 2002	$1.50	$1.53	$1.46	$1.47	113,319
Jul 15, 2002 – Jul 19, 2002	$1.45	$1.49	$1.45	$1.48	134,021
Jul 22, 2002 – Jul 26, 2002	$1.45	$1.48	$1.40	$1.41	257,146
Jul 29, 2002 – Aug 2, 2002	$1.42	$1.50	$1.42	$1.49	129,663
Aug 5, 2002 – Aug 9, 2002	$1.47	$1.48	$1.42	$1.45	74,093
Aug 12, 2002 – Aug 16, 2002	$1.45	$1.45	$1.43	$1.43	80,631
Aug 19, 2002 – Aug 23, 2002	$1.43	$1.43	$1.36	$1.37	92,617
Aug 26, 2002 – Aug 30, 2002	$1.38	$1.39	$1.37	$1.37	119,857
Sep 2, 2002 – Sep 6, 2002	$1.39	$1.40	$1.37	$1.37	28,330
Sep 9, 2002 – Sep 13, 2002	$1.37	$1.41	$1.37	$1.37	57,749
Sep 16, 2002 – Sep 20, 2002	$1.39	$1.41	$1.30	$1.33	127,483
Sep 23, 2002 – Sep 27, 2002	$1.33	$1.35	$1.26	$1.26	106,782
Sep 30, 2002 – Oct 4, 2002	$1.26	$1.31	$1.17	$1.17	76,273
Oct 7, 2002 – Oct 11, 2002	$1.15	$1.15	$1.03	$1.06	115,498
Oct 14, 2002 – Oct 18, 2002	$1.06	$1.13	$1.03	$1.09	92,616
Oct 21, 2002 – Oct 25, 2002	$1.09	$1.09	$1.04	$1.06	114,408
Oct 28, 2002 – Nov 1, 2002	$1.06	$1.06	$1.02	$1.06	338,866
Nov 4, 2002 – Nov 8, 2002	$1.03	$1.06	$1.00	$1.02	165,619
Nov 11, 2002 – Nov 15, 2002	$1.02	$1.05	$0.99	$1.05	69,735
Nov 18, 2002 – Nov 22, 2002	$1.06	$1.16	$1.05	$1.15	135,110
Nov 25, 2002 – Nov 29, 2002	$1.15	$1.17	$1.15	$1.16	63,197
Dec 2, 2002 – Dec 6, 2002	$1.16	$1.17	$1.11	$1.15	61,017
Dec 9, 2002 – Dec 13, 2002	$1.15	$1.15	$1.07	$1.11	112,229
Dec 16, 2002 – Dec 20, 2002	$1.12	$1.12	$1.07	$1.08	131,842
Dec 23, 2002 – Dec 27, 2002	$1.08	$1.15	$1.07	$1.15	87,169
Dec 30, 2002 – Jan 3, 2003	$1.14	$1.14	$1.06	$1.09	132,931
Jan 6, 2003 – Jan 10, 2003	$1.08	$1.16	$1.08	$1.16	202,666
Jan 13, 2003 – Jan 17, 2003	$1.11	$1.16	$1.10	$1.11	126,394
Jan 20, 2003 – Jan 24, 2003	$1.11	$1.13	$1.09	$1.11	88,257
Jan 27, 2003 – Jan 31, 2003	$1.11	$1.13	$1.09	$1.09	95,885
Feb 3, 2003 – Feb 7, 2003	$1.09	$1.12	$1.08	$1.10	103,512
Feb 10, 2003 – Feb 14, 2003	$1.10	$1.10	$1.08	$1.09	228,817
Feb 17, 2003 – Feb 21, 2003	$1.10	$1.11	$1.08	$1.08	73,004
Feb 24, 2003 – Feb 28, 2003	$1.08	$1.11	$1.06	$1.07	52,300
Mar 3, 2003 – Mar 7, 2003	$1.06	$1.08	$0.94	$1.00	214,651
Mar 10, 2003 – Mar 14, 2003	$1.00	$1.03	$0.99	$1.01	83,898
Mar 17, 2003 – Mar 21, 2003	$0.97	$1.02	$0.97	$1.00	70,824
Mar 24, 2003 – Mar 28, 2003	$1.01	$1.05	$1.01	$1.05	73,003
Mar 31, 2003 – Apr 4, 2003	$1.05	$1.18	$1.05	$1.11	73,003
Apr 7, 2003 – Apr 11, 2003	$1.10	$1.10	$1.06	$1.07	25,061
Apr 14, 2003 – Apr 17, 2003	$1.09	$1.11	$1.04	$1.08	79,541
Apr 21, 2003 – Apr 25, 2003	$1.10	$1.16	$1.05	$1.16	156,902
Apr 28, 2003 – May 2, 2003	$1.18	$1.18	$1.10	$1.16	45,762
May 5, 2003 – May 9, 2003	$1.16	$1.39	$1.14	$1.38	580,756
May 12, 2003 – May 16, 2003	$1.37	$1.47	$1.34	$1.34	412,958
May 19, 2003 – May 23, 2003	$1.38	$1.39	$1.19	$1.19	169,977
May 26, 2003 – May 30, 2003	$1.20	$1.25	$1.20	$1.24	65,376
Jun 2, 2003 – Jun 6, 2003	$1.25	$1.27	$1.23	$1.25	61,017
Jun 9, 2003 – Jun 13, 2003	$1.24	$1.27	$1.23	$1.23	90,438
Jun 16, 2003 – Jun 20, 2003	$1.24	$1.26	$1.22	$1.24	122,035
Jun 23, 2003 – Jun 27, 2003	$1.22	$1.26	$1.21	$1.25	81,720
Jun 30, 2003 – Jul 3, 2003	$1.24	$1.27	$1.23	$1.24	136,200
Jul 7, 2003 – Jul 11, 2003	$1.25	$1.29	$1.25	$1.25	28,331
Jul 14, 2003 – Jul 18, 2003	$1.25	$1.27	$1.24	$1.25	166,707
Jul 21, 2003 – Jul 25, 2003	$1.23	$1.27	$1.20	$1.20	227,726
Jul 28, 2003 – Aug 1, 2003	$1.21	$1.26	$1.20	$1.26	62,107
Aug 4, 2003 – Aug 8, 2003	$1.24	$1.27	$1.24	$1.27	79,541
Aug 11, 2003 – Aug 15, 2003	$1.29	$1.29	$1.25	$1.29	31,598
Aug 18, 2003 – Aug 22, 2003	$1.29	$1.30	$1.25	$1.30	51,211
Aug 25, 2003 – Aug 29, 2003	$1.25	$1.30	$1.25	$1.29	113,318
Sep 1, 2003 – Sep 5, 2003	$1.29	$1.29	$1.28	$1.29	94,795
Sep 8, 2003 – Sep 12, 2003	$1.29	$1.30	$1.17	$1.30	108,960
Sep 15, 2003 – Sep 19, 2003	$1.28	$1.30	$1.26	$1.28	19,614
Sep 22, 2003 – Sep 26, 2003	$1.30	$1.32	$1.28	$1.29	35,957
Sep 29, 2003 – Oct 3, 2003	$1.28	$1.28	$1.24	$1.27	81,720
Oct 6, 2003 – Oct 10, 2003	$1.24	$1.27	$1.24	$1.25	33,778
Oct 13, 2003 – Oct 17, 2003	$1.25	$1.25	$1.25	$1.25	16,344
Oct 20, 2003 – Oct 24, 2003	$1.27	$1.27	$1.25	$1.27	38,136
Oct 27, 2003 – Oct 31, 2003	$1.27	$1.31	$1.26	$1.30	551,338
Nov 3, 2003 – Nov 7, 2003	$1.30	$1.33	$1.30	$1.33	19,613
Nov 10, 2003 – Nov 14, 2003	$1.33	$1.35	$1.30	$1.33	66,465
Nov 17, 2003 – Nov 21, 2003	$1.33	$1.36	$1.32	$1.34	71,914
Nov 24, 2003 – Nov 28, 2003	$1.35	$1.37	$1.35	$1.35	45,763
Dec 1, 2003 – Dec 5, 2003	$1.38	$1.39	$1.33	$1.34	185,232
Dec 8, 2003 – Dec 12, 2003	$1.34	$1.40	$1.33	$1.38	50,122
Dec 15, 2003 – Dec 19, 2003	$1.38	$1.43	$1.37	$1.40	102,422
Dec 22, 2003 – Dec 26, 2003	$1.38	$1.42	$1.35	$1.37	76,272
Dec 29, 2003 – Jan 2, 2004	$1.37	$1.38	$1.34	$1.38	154,724
Jan 5, 2004 – Jan 9, 2004	$1.37	$1.44	$1.35	$1.44	132,932
Jan 12, 2004 – Jan 16, 2004	$1.41	$1.50	$1.41	$1.50	126,395
Jan 19, 2004 – Jan 23, 2004	$1.49	$1.65	$1.48	$1.57	112,230
Jan 26, 2004 – Jan 30, 2004	$1.56	$1.56	$1.44	$1.49	106,781
Feb 2, 2004 – Feb 6, 2004	$1.49	$1.53	$1.48	$1.51	99,155
Feb 9, 2004 – Feb 13, 2004	$1.51	$1.57	$1.50	$1.57	167,798
Feb 16, 2004 – Feb 20, 2004	$1.57	$1.61	$1.54	$1.59	131,842
Feb 23, 2004 – Feb 27, 2004	$1.57	$1.66	$1.57	$1.63	78,450
Mar 1, 2004 – Mar 5, 2004	$1.62	$1.66	$1.53	$1.61	93,706
Mar 8, 2004 – Mar 12, 2004	$1.65	$1.70	$1.64	$1.64	68,645
Mar 15, 2004 – Mar 19, 2004	$1.63	$1.70	$1.62	$1.62	76,272
Mar 22, 2004 – Mar 26, 2004	$1.66	$1.73	$1.66	$1.71	63,197
Mar 29, 2004 – Apr 2, 2004	$1.66	$1.70	$1.66	$1.70	84,989
Apr 5, 2004 – Apr 8, 2004	$1.72	$1.77	$1.72	$1.75	28,329
Apr 12, 2004 – Apr 16, 2004	$1.79	$1.80	$1.66	$1.76	33,777
Apr 19, 2004 – Apr 23, 2004	$1.67	$1.74	$1.67	$1.67	90,436
Apr 26, 2004 – Apr 30, 2004	$1.70	$1.70	$1.66	$1.68	104,602
May 3, 2004 – May 7, 2004	$1.67	$1.68	$1.62	$1.66	139,470
May 10, 2004 – May 14, 2004	$1.67	$1.72	$1.66	$1.67	98,065
May 17, 2004 – May 21, 2004	$1.67	$1.71	$1.64	$1.70	57,749
May 24, 2004 – May 28, 2004	$1.71	$1.78	$1.64	$1.70	323,611
May 31, 2004 – Jun 4, 2004	$1.72	$1.75	$1.61	$1.75	148,186
Jun 7, 2004 – Jun 10, 2004	$1.73	$1.76	$1.73	$1.73	66,465
Jun 14, 2004 – Jun 18, 2004	$1.77	$1.87	$1.74	$1.80	263,684
Jun 21, 2004 – Jun 25, 2004	$1.76	$1.82	$1.40	$1.76	1,146,259
Jun 28, 2004 – Jul 2, 2004	$1.72	$1.80	$1.69	$1.74	162,350
Jul 5, 2004 – Jul 9, 2004	$1.73	$1.74	$1.66	$1.71	141,647
Jul 12, 2004 – Jul 16, 2004	$1.70	$1.72	$1.57	$1.63	135,111
Jul 19, 2004 – Jul 23, 2004	$1.65	$1.69	$1.58	$1.60	65,376
Jul 26, 2004 – Jul 30, 2004	$1.60	$1.64	$1.54	$1.62	129,662
Aug 2, 2004 – Aug 6, 2004	$1.60	$1.70	$1.56	$1.58	54,479
Aug 9, 2004 – Aug 13, 2004	$1.59	$1.63	$1.58	$1.60	40,315
Aug 16, 2004 – Aug 20, 2004	$1.58	$1.67	$1.58	$1.66	28,330
Aug 23, 2004 – Aug 27, 2004	$1.67	$1.75	$1.63	$1.63	79,541
Aug 30, 2004 – Sep 3, 2004	$1.63	$1.81	$1.60	$1.68	59,928
Sep 6, 2004 – Sep 10, 2004	$1.73	$1.79	$1.71	$1.75	55,570
Sep 13, 2004 – Sep 17, 2004	$1.78	$1.78	$1.69	$1.74	77,361
Sep 20, 2004 – Sep 24, 2004	$1.78	$1.78	$1.66	$1.66	74,093
Sep 27, 2004 – Oct 1, 2004	$1.68	$1.73	$1.62	$1.73	183,054
Oct 4, 2004 – Oct 8, 2004	$1.75	$1.77	$1.66	$1.66	50,122
Oct 11, 2004 – Oct 15, 2004	$1.71	$1.76	$1.67	$1.71	96,974
Oct 18, 2004 – Oct 22, 2004	$1.70	$1.78	$1.69	$1.70	83,900
Oct 25, 2004 – Oct 29, 2004	$1.77	$1.78	$1.70	$1.72	147,095
Nov 1, 2004 – Nov 5, 2004	$1.75	$1.76	$1.67	$1.71	122,035
Nov 8, 2004 – Nov 12, 2004	$1.71	$1.77	$1.66	$1.76	161,260
Nov 15, 2004 – Nov 19, 2004	$1.74	$1.74	$1.67	$1.67	252,787
Nov 22, 2004 – Nov 26, 2004	$1.74	$1.77	$1.71	$1.72	43,583
Nov 29, 2004 – Dec 3, 2004	$1.72	$1.78	$1.69	$1.76	116,587
Dec 6, 2004 – Dec 10, 2004	$1.77	$1.77	$1.71	$1.72	160,172
Dec 13, 2004 – Dec 17, 2004	$1.75	$1.77	$1.70	$1.76	183,054
Dec 20, 2004 – Dec 23, 2004	$1.71	$1.76	$1.71	$1.76	159,082
Dec 27, 2004 – Dec 31, 2004	$1.78	$1.78	$1.74	$1.75	129,661
Jan 3, 2005 – Jan 7, 2005	$1.73	$1.78	$1.72	$1.72	128,572
Jan 10, 2005 – Jan 14, 2005	$1.72	$1.75	$1.70	$1.72	181,963
Jan 17, 2005 – Jan 21, 2005	$1.75	$1.76	$1.69	$1.70	125,304
Jan 24, 2005 – Jan 28, 2005	$1.69	$1.75	$1.68	$1.70	58,838
Jan 31, 2005 – Feb 4, 2005	$1.72	$1.76	$1.69	$1.74	92,616
Feb 7, 2005 – Feb 11, 2005	$1.73	$1.77	$1.70	$1.77	83,899
Feb 14, 2005 – Feb 18, 2005	$1.77	$1.78	$1.72	$1.74	37,047
Feb 21, 2005 – Feb 25, 2005	$1.72	$1.77	$1.70	$1.77	64,286
Feb 28, 2005 – Mar 4, 2005	$1.76	$1.77	$1.71	$1.76	68,646
Mar 7, 2005 – Mar 11, 2005	$1.73	$1.76	$1.65	$1.72	269,132
Mar 14, 2005 – Mar 18, 2005	$1.68	$1.75	$1.68	$1.72	220,099
Mar 21, 2005 – Mar 24, 2005	$1.73	$1.73	$1.69	$1.71	71,914
Mar 28, 2005 – Apr 1, 2005	$1.72	$1.76	$1.71	$1.71	220,100
Apr 4, 2005 – Apr 8, 2005	$1.70	$1.76	$1.70	$1.74	103,512
Apr 11, 2005 – Apr 15, 2005	$1.76	$1.76	$1.68	$1.69	330,149
Apr 18, 2005 – Apr 22, 2005	$1.69	$1.71	$1.67	$1.70	402,062
Apr 25, 2005 – Apr 29, 2005	$1.71	$1.72	$1.67	$1.69	137,291
May 2, 2005 – May 6, 2005	$1.68	$1.70	$1.67	$1.69	105,691
May 9, 2005 – May 13, 2005	$1.68	$1.78	$1.68	$1.78	290,923
May 16, 2005 – May 20, 2005	$1.78	$1.87	$1.77	$1.79	151,455
May 23, 2005 – May 27, 2005	$1.77	$1.82	$1.76	$1.78	110,050
May 30, 2005 – Jun 3, 2005	$1.79	$1.86	$1.78	$1.82	138,379
Jun 6, 2005 – Jun 10, 2005	$1.84	$1.84	$1.77	$1.82	62,108
Jun 13, 2005 – Jun 17, 2005	$1.81	$1.88	$1.79	$1.87	180,875
Jun 20, 2005 – Jun 24, 2005	$1.88	$1.88	$1.77	$1.86	756,183
Jun 27, 2005 – Jul 1, 2005	$1.85	$2.13	$1.83	$2.06	315,985
Jul 4, 2005 – Jul 8, 2005	$2.10	$2.10	$1.91	$2.00	185,233
Jul 11, 2005 – Jul 15, 2005	$1.96	$2.12	$1.96	$2.02	285,475
Jul 18, 2005 – Jul 22, 2005	$2.06	$2.06	$1.96	$2.01	137,289
Jul 25, 2005 – Jul 29, 2005	$1.99	$2.01	$1.96	$2.01	39,226
Aug 1, 2005 – Aug 5, 2005	$2.01	$2.06	$1.85	$1.86	135,109
Aug 8, 2005 – Aug 12, 2005	$1.86	$1.96	$1.83	$1.91	141,649
Aug 15, 2005 – Aug 19, 2005	$1.91	$1.97	$1.83	$1.87	75,182
Aug 22, 2005 – Aug 26, 2005	$1.86	$1.94	$1.86	$1.87	183,053
Aug 29, 2005 – Sep 2, 2005	$1.84	$1.95	$1.83	$1.92	119,855
Sep 5, 2005 – Sep 9, 2005	$1.89	$2.02	$1.89	$1.97	46,852
Sep 12, 2005 – Sep 16, 2005	$1.94	$2.01	$1.93	$1.98	169,977
Sep 19, 2005 – Sep 23, 2005	$2.00	$2.02	$1.88	$1.89	79,541
Sep 26, 2005 – Sep 30, 2005	$1.89	$1.91	$1.88	$1.90	93,706
Oct 3, 2005 – Oct 7, 2005	$1.91	$1.92	$1.84	$1.86	144,917
Oct 10, 2005 – Oct 14, 2005	$1.84	$1.87	$1.84	$1.87	73,002
Oct 17, 2005 – Oct 21, 2005	$1.85	$1.89	$1.83	$1.85	56,659
Oct 24, 2005 – Oct 28, 2005	$1.88	$1.95	$1.86	$1.92	61,017
Oct 31, 2005 – Nov 4, 2005	$1.96	$1.98	$1.89	$1.90	117,678
Nov 7, 2005 – Nov 11, 2005	$1.92	$2.02	$1.91	$2.02	67,556
Nov 14, 2005 – Nov 18, 2005	$1.99	$2.08	$1.93	$2.06	70,823
Nov 21, 2005 – Nov 25, 2005	$2.08	$2.08	$2.01	$2.02	30,509
Nov 28, 2005 – Dec 2, 2005	$2.01	$2.08	$1.99	$2.06	142,737
Dec 5, 2005 – Dec 9, 2005	$2.02	$2.06	$2.02	$2.04	142,737
Dec 12, 2005 – Dec 16, 2005	$2.04	$2.08	$2.00	$2.07	272,400
Dec 19, 2005 – Dec 23, 2005	$2.02	$2.06	$2.00	$2.03	175,425
Dec 26, 2005 – Dec 30, 2005	$2.02	$2.04	$1.99	$2.03	101,333
Jan 2, 2006 – Jan 6, 2006	$2.00	$2.09	$2.00	$2.07	156,903
Jan 9, 2006 – Jan 13, 2006	$2.07	$2.12	$2.05	$2.08	111,139
Jan 16, 2006 – Jan 20, 2006	$2.12	$2.14	$2.10	$2.11	66,466
Jan 23, 2006 – Jan 27, 2006	$2.13	$2.15	$2.09	$2.14	118,766
Jan 30, 2006 – Feb 3, 2006	$2.09	$2.15	$2.09	$2.09	114,409
Feb 6, 2006 – Feb 10, 2006	$2.14	$2.14	$2.09	$2.13	61,017
Feb 13, 2006 – Feb 17, 2006	$2.16	$2.22	$2.09	$2.16	88,258
Feb 20, 2006 – Feb 24, 2006	$2.14	$2.21	$2.13	$2.16	43,584
Feb 27, 2006 – Mar 3, 2006	$2.20	$2.22	$2.12	$2.21	64,287
Mar 6, 2006 – Mar 10, 2006	$2.14	$2.20	$2.09	$2.15	139,468
Mar 13, 2006 – Mar 17, 2006	$2.14	$2.16	$2.08	$2.09	567,682
Mar 20, 2006 – Mar 24, 2006	$2.10	$2.13	$2.09	$2.12	308,357
Mar 27, 2006 – Mar 31, 2006	$2.10	$2.14	$2.08	$2.14	273,490
Apr 3, 2006 – Apr 7, 2006	$2.15	$2.18	$2.10	$2.11	113,319
Apr 10, 2006 – Apr 13, 2006	$2.10	$2.13	$2.09	$2.11	249,518
Apr 17, 2006 – Apr 21, 2006	$2.11	$2.24	$2.09	$2.24	216,831
Apr 24, 2006 – Apr 28, 2006	$2.19	$2.23	$2.16	$2.20	272,400
May 1, 2006 – May 5, 2006	$2.20	$2.23	$2.14	$2.19	175,426
May 8, 2006 – May 12, 2006	$2.18	$2.24	$2.07	$2.08	136,200
May 15, 2006 – May 19, 2006	$2.08	$2.24	$2.04	$2.18	314,894
May 22, 2006 – May 26, 2006	$2.15	$2.25	$2.14	$2.22	184,142
May 29, 2006 – Jun 2, 2006	$2.19	$2.27	$2.17	$2.26	181,964
Jun 5, 2006 – Jun 9, 2006	$2.25	$2.30	$2.17	$2.19	271,310
Jun 12, 2006 – Jun 16, 2006	$2.19	$2.31	$2.16	$2.31	640,685
Jun 19, 2006 – Jun 23, 2006	$2.30	$2.33	$2.19	$2.26	307,268
Jun 26, 2006 – Jun 30, 2006	$2.28	$2.35	$2.20	$2.35	532,815
Jul 3, 2006 – Jul 7, 2006	$2.28	$2.38	$2.28	$2.32	111,139
Jul 10, 2006 – Jul 14, 2006	$2.29	$2.35	$2.21	$2.21	139,468
Jul 17, 2006 – Jul 21, 2006	$2.18	$2.34	$2.17	$2.31	281,116
Jul 24, 2006 – Jul 28, 2006	$2.32	$2.42	$2.32	$2.42	247,338
Jul 31, 2006 – Aug 4, 2006	$2.35	$2.41	$2.34	$2.39	227,727
Aug 7, 2006 – Aug 11, 2006	$2.36	$2.39	$2.25	$2.27	125,304
Aug 14, 2006 – Aug 18, 2006	$2.25	$2.37	$2.25	$2.35	99,154
Aug 21, 2006 – Aug 25, 2006	$2.33	$2.35	$2.28	$2.32	46,853
Aug 28, 2006 – Sep 1, 2006	$2.32	$2.53	$2.32	$2.51	432,570
Sep 4, 2006 – Sep 8, 2006	$2.53	$2.55	$2.48	$2.53	850,977
Sep 11, 2006 – Sep 15, 2006	$2.51	$2.55	$2.50	$2.52	825,917
Sep 18, 2006 – Sep 22, 2006	$2.52	$2.72	$2.52	$2.66	1,559,217
Sep 25, 2006 – Sep 29, 2006	$2.63	$2.68	$2.59	$2.68	215,741
Oct 2, 2006 – Oct 6, 2006	$2.65	$2.68	$2.59	$2.64	185,233
Oct 9, 2006 – Oct 13, 2006	$2.68	$2.72	$2.66	$2.71	331,238
Oct 16, 2006 – Oct 20, 2006	$2.70	$2.73	$2.68	$2.71	351,941
Oct 23, 2006 – Oct 27, 2006	$2.68	$2.72	$2.68	$2.69	238,623
Oct 30, 2006 – Nov 3, 2006	$2.70	$2.73	$2.66	$2.70	511,022
Nov 6, 2006 – Nov 10, 2006	$2.72	$2.73	$2.65	$2.68	245,160
Nov 13, 2006 – Nov 17, 2006	$2.73	$2.93	$2.73	$2.92	310,535
Nov 20, 2006 – Nov 24, 2006	$2.88	$2.91	$2.79	$2.84	266,952
Nov 27, 2006 – Dec 1, 2006	$2.86	$2.92	$2.74	$2.90	869,500
Dec 4, 2006 – Dec 8, 2006	$2.93	$3.48	$2.87	$3.00	14,144,096
Dec 11, 2006 – Dec 15, 2006	$3.01	$3.05	$2.89	$2.96	2,200,992
Dec 18, 2006 – Dec 22, 2006	$2.96	$2.96	$2.78	$2.85	789,959
Dec 25, 2006 – Dec 29, 2006	$2.89	$2.93	$2.73	$2.85	675,552
Jan 1, 2007 – Jan 5, 2007	$2.88	$2.89	$2.79	$2.80	286,565
Jan 8, 2007 – Jan 12, 2007	$2.83	$2.88	$2.75	$2.85	771,437
Jan 15, 2007 – Jan 19, 2007	$2.85	$2.91	$2.80	$2.87	515,381
Jan 22, 2007 – Jan 26, 2007	$2.87	$2.97	$2.85	$2.93	631,969
Jan 29, 2007 – Feb 2, 2007	$2.92	$3.04	$2.92	$3.02	311,625
Feb 5, 2007 – Feb 9, 2007	$3.02	$3.08	$2.97	$2.98	695,166
Feb 12, 2007 – Feb 16, 2007	$3.00	$3.10	$2.93	$3.04	675,551
Feb 19, 2007 – Feb 23, 2007	$3.04	$3.27	$3.04	$3.25	305,087
Feb 26, 2007 – Mar 2, 2007	$3.25	$3.27	$3.02	$3.03	496,857
Mar 5, 2007 – Mar 9, 2007	$3.01	$3.14	$2.96	$3.11	435,840
Mar 12, 2007 – Mar 16, 2007	$3.07	$3.34	$3.07	$3.26	701,702
Mar 19, 2007 – Mar 23, 2007	$3.30	$3.52	$3.29	$3.50	640,684
Mar 26, 2007 – Mar 30, 2007	$3.50	$3.52	$3.43	$3.47	554,606
Apr 2, 2007 – Apr 5, 2007	$3.38	$3.41	$3.26	$3.38	430,392
Apr 9, 2007 – Apr 13, 2007	$3.35	$3.52	$3.33	$3.51	205,934
Apr 16, 2007 – Apr 20, 2007	$3.53	$3.67	$3.47	$3.51	247,339
Apr 23, 2007 – Apr 27, 2007	$3.48	$3.59	$3.46	$3.55	232,085
Apr 30, 2007 – May 4, 2007	$3.54	$3.55	$3.44	$3.50	1,042,749
May 7, 2007 – May 11, 2007	$3.49	$3.99	$3.47	$3.80	720,225
May 14, 2007 – May 18, 2007	$3.77	$3.94	$3.76	$3.79	487,052
May 21, 2007 – May 25, 2007	$3.82	$4.30	$3.77	$3.93	927,249
May 28, 2007 – Jun 1, 2007	$3.93	$4.02	$3.85	$3.93	591,652
Jun 4, 2007 – Jun 8, 2007	$3.88	$3.91	$3.67	$3.73	396,614
Jun 11, 2007 – Jun 15, 2007	$3.73	$3.74	$3.52	$3.65	1,120,109
Jun 18, 2007 – Jun 22, 2007	$3.65	$3.96	$3.60	$3.66	987,177
Jun 25, 2007 – Jun 29, 2007	$3.65	$3.71	$3.37	$3.52	730,032
Jul 2, 2007 – Jul 6, 2007	$3.54	$3.61	$3.46	$3.50	233,175
Jul 9, 2007 – Jul 13, 2007	$3.50	$3.58	$3.33	$3.54	383,539
Jul 16, 2007 – Jul 20, 2007	$3.54	$3.66	$3.33	$3.41	505,575
Jul 23, 2007 – Jul 27, 2007	$3.41	$3.49	$2.99	$3.13	730,032
Jul 30, 2007 – Aug 3, 2007	$3.14	$3.21	$2.96	$2.98	662,477
Aug 6, 2007 – Aug 10, 2007	$3.05	$3.05	$2.67	$2.80	1,840,334
Aug 13, 2007 – Aug 17, 2007	$2.78	$3.07	$2.49	$2.92	1,432,824
Aug 20, 2007 – Aug 24, 2007	$2.85	$3.34	$2.83	$3.03	592,742
Aug 27, 2007 – Aug 31, 2007	$3.01	$3.17	$2.83	$3.17	891,293
Sep 3, 2007 – Sep 7, 2007	$3.14	$3.23	$3.07	$3.07	315,984
Sep 10, 2007 – Sep 14, 2007	$3.09	$3.14	$3.05	$3.08	318,162
Sep 17, 2007 – Sep 21, 2007	$3.08	$3.27	$2.99	$3.16	849,888
Sep 24, 2007 – Sep 28, 2007	$3.15	$3.25	$2.76	$2.77	606,907
Oct 1, 2007 – Oct 5, 2007	$2.78	$2.89	$2.75	$2.81	555,696
Oct 8, 2007 – Oct 12, 2007	$2.78	$2.89	$2.72	$2.84	440,198
Oct 15, 2007 – Oct 19, 2007	$2.84	$2.88	$2.69	$2.71	466,349
Oct 22, 2007 – Oct 26, 2007	$2.68	$2.84	$2.65	$2.79	385,719
Oct 29, 2007 – Nov 2, 2007	$2.78	$2.78	$2.60	$2.66	318,164
Nov 5, 2007 – Nov 9, 2007	$2.60	$2.65	$2.38	$2.57	262,594
Nov 12, 2007 – Nov 16, 2007	$2.50	$2.69	$2.50	$2.63	244,069
Nov 19, 2007 – Nov 23, 2007	$2.58	$2.90	$2.51	$2.72	228,816
Nov 26, 2007 – Nov 30, 2007	$2.68	$2.86	$2.59	$2.73	424,945
Dec 3, 2007 – Dec 7, 2007	$2.78	$2.95	$2.52	$2.87	407,511
Dec 10, 2007 – Dec 14, 2007	$2.83	$2.95	$2.64	$2.73	161,261
Dec 17, 2007 – Dec 21, 2007	$2.69	$2.95	$2.60	$2.94	458,721
Dec 24, 2007 – Dec 28, 2007	$2.95	$2.95	$2.61	$2.64	410,779
Dec 31, 2007 – Jan 4, 2008	$2.63	$2.68	$2.52	$2.52	318,163
Jan 7, 2008 – Jan 11, 2008	$2.55	$2.77	$2.51	$2.71	337,777
Jan 14, 2008 – Jan 18, 2008	$2.73	$2.84	$2.53	$2.53	307,267
Jan 21, 2008 – Jan 25, 2008	$2.47	$2.85	$2.40	$2.52	264,773
Jan 28, 2008 – Feb 1, 2008	$2.46	$2.75	$2.46	$2.75	332,328
Feb 4, 2008 – Feb 8, 2008	$2.69	$2.73	$2.55	$2.61	601,460
Feb 11, 2008 – Feb 15, 2008	$2.59	$2.78	$2.54	$2.64	537,173
Feb 18, 2008 – Feb 22, 2008	$2.67	$2.74	$2.57	$2.59	261,504
Feb 25, 2008 – Feb 29, 2008	$2.60	$2.85	$2.49	$2.50	906,548
Mar 3, 2008 – Mar 7, 2008	$2.50	$2.52	$2.27	$2.27	1,131,005
Mar 10, 2008 – Mar 14, 2008	$2.29	$2.74	$2.27	$2.46	446,736
Mar 17, 2008 – Mar 20, 2008	$2.46	$2.89	$2.34	$2.80	808,483
Mar 24, 2008 – Mar 28, 2008	$2.81	$2.89	$2.55	$2.75	566,593
Mar 31, 2008 – Apr 4, 2008	$2.79	$2.93	$2.63	$2.68	406,421
Apr 7, 2008 – Apr 11, 2008	$2.70	$2.87	$2.43	$2.46	418,406
Apr 14, 2008 – Apr 18, 2008	$2.46	$2.81	$2.44	$2.81	331,238
Apr 21, 2008 – Apr 25, 2008	$2.79	$2.79	$2.63	$2.73	322,521
Apr 28, 2008 – May 2, 2008	$2.71	$2.82	$2.66	$2.79	332,328
May 5, 2008 – May 9, 2008	$2.76	$2.80	$2.56	$2.62	433,661
May 12, 2008 – May 16, 2008	$2.65	$2.76	$2.59	$2.73	246,249
May 19, 2008 – May 23, 2008	$2.75	$2.77	$2.68	$2.75	226,637
May 26, 2008 – May 30, 2008	$2.74	$2.77	$2.67	$2.74	512,112
Jun 2, 2008 – Jun 6, 2008	$2.74	$2.80	$2.62	$2.63	314,895
Jun 9, 2008 – Jun 13, 2008	$2.63	$2.66	$2.54	$2.63	415,138
Jun 16, 2008 – Jun 20, 2008	$2.64	$2.77	$2.53	$2.62	735,479
Jun 23, 2008 – Jun 27, 2008	$2.64	$2.64	$2.48	$2.48	658,118
Jun 30, 2008 – Jul 3, 2008	$2.49	$2.51	$2.32	$2.39	266,952
Jul 7, 2008 – Jul 11, 2008	$2.44	$2.52	$2.35	$2.49	640,685
Jul 14, 2008 – Jul 18, 2008	$2.46	$2.71	$2.36	$2.70	1,148,437
Jul 21, 2008 – Jul 25, 2008	$2.68	$2.95	$2.43	$2.89	1,402,316
Jul 28, 2008 – Aug 1, 2008	$2.80	$3.03	$2.71	$2.96	412,958
Aug 4, 2008 – Aug 8, 2008	$2.91	$3.00	$2.75	$2.96	586,205
Aug 11, 2008 – Aug 15, 2008	$2.98	$3.06	$2.78	$2.92	637,416
Aug 18, 2008 – Aug 22, 2008	$2.92	$2.95	$2.77	$2.89	570,951
Aug 25, 2008 – Aug 29, 2008	$2.89	$3.09	$2.73	$3.05	529,544
Sep 1, 2008 – Sep 5, 2008	$3.13	$3.14	$2.96	$3.05	414,048
Sep 8, 2008 – Sep 12, 2008	$3.16	$3.20	$2.98	$3.04	877,129
Sep 15, 2008 – Sep 19, 2008	$3.02	$3.34	$2.84	$3.30	1,286,817
Sep 22, 2008 – Sep 26, 2008	$3.26	$3.32	$2.95	$3.20	311,626
Sep 29, 2008 – Oct 3, 2008	$3.09	$3.25	$2.73	$3.01	197,218
Oct 6, 2008 – Oct 10, 2008	$2.93	$3.19	$2.39	$2.82	516,471
Oct 13, 2008 – Oct 17, 2008	$2.63	$3.12	$2.44	$2.73	680,999
Oct 20, 2008 – Oct 24, 2008	$2.76	$2.76	$2.08	$2.28	427,123
Oct 27, 2008 – Oct 31, 2008	$2.20	$2.40	$2.12	$2.33	629,789
Nov 3, 2008 – Nov 7, 2008	$2.33	$2.42	$2.17	$2.25	320,342
Nov 10, 2008 – Nov 14, 2008	$2.27	$2.30	$1.85	$2.03	465,259
Nov 17, 2008 – Nov 21, 2008	$2.01	$2.14	$1.39	$1.56	584,026
Nov 24, 2008 – Nov 28, 2008	$1.63	$1.84	$1.52	$1.84	561,144
Dec 1, 2008 – Dec 5, 2008	$1.80	$2.02	$1.48	$2.02	1,517,812
Dec 8, 2008 – Dec 12, 2008	$2.12	$2.36	$2.11	$2.36	930,519
Dec 15, 2008 – Dec 19, 2008	$2.38	$2.62	$2.23	$2.44	873,859
Dec 22, 2008 – Dec 26, 2008	$2.44	$2.57	$2.15	$2.25	525,188
Dec 29, 2008 – Jan 2, 2009	$2.26	$2.56	$2.20	$2.52	393,346
Jan 5, 2009 – Jan 9, 2009	$2.51	$2.51	$2.26	$2.26	420,586
Jan 12, 2009 – Jan 16, 2009	$2.24	$2.44	$2.16	$2.34	634,147
Jan 19, 2009 – Jan 23, 2009	$2.23	$2.35	$2.11	$2.22	314,895
Jan 26, 2009 – Jan 30, 2009	$2.30	$2.48	$2.07	$2.14	355,209
Feb 2, 2009 – Feb 6, 2009	$2.04	$2.33	$2.00	$2.05	638,505
Feb 9, 2009 – Feb 13, 2009	$2.05	$2.15	$1.80	$2.10	542,622
Feb 16, 2009 – Feb 20, 2009	$2.02	$2.08	$1.60	$1.66	551,338
Feb 23, 2009 – Feb 27, 2009	$1.67	$1.68	$1.47	$1.54	707,150
Mar 2, 2009 – Mar 6, 2009	$1.54	$1.57	$1.34	$1.37	788,871
Mar 9, 2009 – Mar 13, 2009	$1.33	$1.88	$1.25	$1.78	1,014,418
Mar 16, 2009 – Mar 20, 2009	$1.79	$2.03	$1.71	$1.91	791,050
Mar 23, 2009 – Mar 27, 2009	$1.98	$2.07	$1.74	$1.82	761,631
Mar 30, 2009 – Apr 3, 2009	$1.77	$1.95	$1.63	$1.93	761,630
Apr 6, 2009 – Apr 9, 2009	$1.84	$1.97	$1.69	$1.95	259,325
Apr 13, 2009 – Apr 17, 2009	$1.91	$1.95	$1.81	$1.95	596,011
Apr 20, 2009 – Apr 24, 2009	$1.91	$1.91	$1.69	$1.80	672,284
Apr 27, 2009 – May 1, 2009	$1.76	$1.92	$1.66	$1.77	762,720
May 4, 2009 – May 8, 2009	$1.79	$1.85	$1.58	$1.72	810,663
May 11, 2009 – May 15, 2009	$1.65	$1.73	$1.59	$1.64	736,569
May 18, 2009 – May 22, 2009	$1.67	$1.78	$1.60	$1.62	601,458
May 25, 2009 – May 29, 2009	$1.61	$1.69	$1.61	$1.68	433,661
Jun 1, 2009 – Jun 5, 2009	$1.71	$1.76	$1.65	$1.68	640,685
Jun 8, 2009 – Jun 12, 2009	$1.67	$1.81	$1.67	$1.77	1,110,302
Jun 15, 2009 – Jun 19, 2009	$1.73	$1.79	$1.67	$1.73	1,323,865
Jun 22, 2009 – Jun 26, 2009	$1.70	$1.77	$1.63	$1.76	630,879
Jun 29, 2009 – Jul 2, 2009	$1.75	$1.78	$1.67	$1.71	840,081
Jul 6, 2009 – Jul 10, 2009	$1.72	$1.76	$1.66	$1.69	539,352
Jul 13, 2009 – Jul 17, 2009	$1.71	$1.78	$1.64	$1.73	393,345
Jul 20, 2009 – Jul 24, 2009	$1.75	$1.76	$1.68	$1.76	444,557
Jul 27, 2009 – Jul 31, 2009	$1.74	$1.95	$1.72	$1.93	774,707
Aug 3, 2009 – Aug 7, 2009	$1.91	$1.94	$1.84	$1.88	326,881
Aug 10, 2009 – Aug 14, 2009	$1.86	$1.93	$1.80	$1.84	526,276
Aug 17, 2009 – Aug 21, 2009	$1.81	$1.85	$1.69	$1.82	619,982
Aug 24, 2009 – Aug 28, 2009	$1.83	$1.88	$1.82	$1.82	421,675
Aug 31, 2009 – Sep 4, 2009	$1.80	$1.82	$1.74	$1.79	341,046
Sep 7, 2009 – Sep 11, 2009	$1.81	$1.85	$1.80	$1.83	199,398
Sep 14, 2009 – Sep 18, 2009	$1.82	$1.84	$1.79	$1.82	730,031
Sep 21, 2009 – Sep 25, 2009	$1.79	$1.87	$1.79	$1.86	752,914
Sep 28, 2009 – Oct 2, 2009	$1.85	$1.91	$1.74	$1.76	1,185,484
Oct 5, 2009 – Oct 9, 2009	$1.79	$1.82	$1.75	$1.81	254,967
Oct 12, 2009 – Oct 16, 2009	$1.80	$1.83	$1.78	$1.79	305,087
Oct 19, 2009 – Oct 23, 2009	$1.79	$1.84	$1.79	$1.81	315,984
Oct 26, 2009 – Oct 30, 2009	$1.81	$1.83	$1.71	$1.75	468,528
Nov 2, 2009 – Nov 6, 2009	$1.75	$1.83	$1.69	$1.82	314,895
Nov 9, 2009 – Nov 13, 2009	$1.82	$1.85	$1.78	$1.83	333,418
Nov 16, 2009 – Nov 20, 2009	$1.84	$1.85	$1.78	$1.81	381,359
Nov 23, 2009 – Nov 27, 2009	$1.83	$1.86	$1.78	$1.82	320,342
Nov 30, 2009 – Dec 4, 2009	$1.81	$1.86	$1.78	$1.86	452,184
Dec 7, 2009 – Dec 11, 2009	$1.85	$1.89	$1.81	$1.88	691,896
Dec 14, 2009 – Dec 18, 2009	$1.89	$1.89	$1.82	$1.84	773,616
Dec 21, 2009 – Dec 24, 2009	$1.84	$1.88	$1.84	$1.87	217,920
Dec 28, 2009 – Dec 31, 2009	$1.87	$1.89	$1.85	$1.86	207,024
Jan 4, 2010 – Jan 8, 2010	$1.88	$1.95	$1.86	$1.95	428,214
Jan 11, 2010 – Jan 15, 2010	$1.95	$1.96	$1.91	$1.94	325,790
Jan 18, 2010 – Jan 22, 2010	$1.94	$1.97	$1.92	$1.94	257,146
Jan 25, 2010 – Jan 29, 2010	$1.94	$1.96	$1.91	$1.93	361,747
Feb 1, 2010 – Feb 5, 2010	$1.94	$1.97	$1.90	$1.92	319,252
Feb 8, 2010 – Feb 12, 2010	$1.93	$1.97	$1.89	$1.96	408,600
Feb 15, 2010 – Feb 19, 2010	$1.96	$2.04	$1.96	$2.04	388,987
Feb 22, 2010 – Feb 26, 2010	$2.05	$2.07	$2.01	$2.06	427,123
Mar 1, 2010 – Mar 5, 2010	$2.07	$2.25	$2.06	$2.24	329,059
Mar 8, 2010 – Mar 12, 2010	$2.23	$2.27	$2.13	$2.24	124,215
Mar 15, 2010 – Mar 19, 2010	$2.24	$2.27	$2.15	$2.24	136,200
Mar 22, 2010 – Mar 26, 2010	$2.23	$2.27	$2.19	$2.23	196,128
Mar 29, 2010 – Apr 1, 2010	$2.25	$2.26	$2.12	$2.15	125,303
Apr 5, 2010 – Apr 9, 2010	$2.14	$2.22	$2.13	$2.22	192,860
Apr 12, 2010 – Apr 16, 2010	$2.21	$2.21	$2.11	$2.18	127,482
Apr 19, 2010 – Apr 23, 2010	$2.18	$2.22	$2.18	$2.22	185,232
Apr 26, 2010 – Apr 30, 2010	$2.22	$2.25	$2.17	$2.22	353,031
May 3, 2010 – May 7, 2010	$2.23	$2.24	$1.94	$2.06	354,120
May 10, 2010 – May 14, 2010	$2.12	$2.26	$2.06	$2.24	237,533
May 17, 2010 – May 21, 2010	$2.21	$2.31	$2.03	$2.16	232,084
May 24, 2010 – May 28, 2010	$2.17	$2.21	$2.04	$2.19	330,149
May 31, 2010 – Jun 4, 2010	$2.18	$2.21	$2.07	$2.11	154,723
Jun 7, 2010 – Jun 11, 2010	$2.12	$2.14	$2.01	$2.06	270,221
Jun 14, 2010 – Jun 18, 2010	$2.08	$2.15	$2.03	$2.15	550,247
Jun 21, 2010 – Jun 25, 2010	$2.17	$2.21	$1.97	$2.20	643,954
Jun 28, 2010 – Jul 2, 2010	$2.15	$2.17	$2.07	$2.11	393,345
Jul 5, 2010 – Jul 9, 2010	$2.12	$2.15	$2.02	$2.13	211,381
Jul 12, 2010 – Jul 16, 2010	$2.10	$2.22	$2.06	$2.06	203,754
Jul 19, 2010 – Jul 23, 2010	$2.06	$2.22	$2.05	$2.21	165,619
Jul 26, 2010 – Jul 30, 2010	$2.21	$2.21	$2.09	$2.11	308,356
Aug 2, 2010 – Aug 6, 2010	$2.10	$2.23	$2.10	$2.17	276,757
Aug 9, 2010 – Aug 13, 2010	$2.17	$2.21	$2.04	$2.07	349,762
Aug 16, 2010 – Aug 20, 2010	$2.08	$2.21	$2.03	$2.07	277,849
Aug 23, 2010 – Aug 27, 2010	$2.08	$2.16	$2.04	$2.14	165,620
Aug 30, 2010 – Sep 3, 2010	$2.14	$2.20	$2.07	$2.18	197,216
Sep 6, 2010 – Sep 10, 2010	$2.17	$2.18	$2.10	$2.12	125,304
Sep 13, 2010 – Sep 17, 2010	$2.12	$2.14	$2.09	$2.10	150,365
Sep 20, 2010 – Sep 24, 2010	$2.14	$2.15	$2.10	$2.14	164,530
Sep 27, 2010 – Oct 1, 2010	$2.14	$2.20	$2.10	$2.18	408,600
Oct 4, 2010 – Oct 8, 2010	$2.16	$2.21	$2.14	$2.20	195,038
Oct 11, 2010 – Oct 15, 2010	$2.20	$2.25	$2.19	$2.25	251,697
Oct 18, 2010 – Oct 22, 2010	$2.24	$2.32	$2.24	$2.31	189,590
Oct 25, 2010 – Oct 29, 2010	$2.32	$2.32	$2.28	$2.29	195,039
Nov 1, 2010 – Nov 5, 2010	$2.31	$2.53	$2.30	$2.47	286,565
Nov 8, 2010 – Nov 12, 2010	$2.44	$2.48	$2.39	$2.39	237,533
Nov 15, 2010 – Nov 19, 2010	$2.41	$2.42	$2.35	$2.39	190,680
Nov 22, 2010 – Nov 26, 2010	$2.36	$2.39	$2.26	$2.38	186,321
Nov 29, 2010 – Dec 3, 2010	$2.30	$2.46	$2.30	$2.39	473,976
Dec 6, 2010 – Dec 10, 2010	$2.39	$2.45	$2.37	$2.44	339,956
Dec 13, 2010 – Dec 17, 2010	$2.44	$2.68	$2.41	$2.65	493,588
Dec 20, 2010 – Dec 23, 2010	$2.67	$2.67	$2.49	$2.53	635,237
Dec 27, 2010 – Dec 31, 2010	$2.55	$2.61	$2.46	$2.47	850,977
Jan 3, 2011 – Jan 7, 2011	$2.50	$2.52	$2.41	$2.42	342,135
Jan 10, 2011 – Jan 14, 2011	$2.42	$2.46	$2.36	$2.38	441,289
Jan 17, 2011 – Jan 21, 2011	$2.38	$2.41	$2.26	$2.34	236,442
Jan 24, 2011 – Jan 28, 2011	$2.35	$2.38	$2.24	$2.33	322,521
Jan 31, 2011 – Feb 4, 2011	$2.36	$2.40	$2.28	$2.38	161,261
Feb 7, 2011 – Feb 11, 2011	$2.37	$2.39	$2.35	$2.38	144,917
Feb 14, 2011 – Feb 18, 2011	$2.38	$2.39	$2.37	$2.38	173,246
Feb 21, 2011 – Feb 25, 2011	$2.38	$2.39	$2.32	$2.35	172,157
Feb 28, 2011 – Mar 4, 2011	$2.34	$2.40	$2.30	$2.35	129,662
Mar 7, 2011 – Mar 11, 2011	$2.34	$2.34	$2.26	$2.26	193,948
Mar 14, 2011 – Mar 18, 2011	$2.25	$2.25	$2.12	$2.19	388,987
Mar 21, 2011 – Mar 25, 2011	$2.21	$2.24	$2.15	$2.15	520,829
Mar 28, 2011 – Apr 1, 2011	$2.15	$2.22	$2.13	$2.22	1,199,650
Apr 4, 2011 – Apr 8, 2011	$2.22	$2.34	$2.21	$2.29	440,199
Apr 11, 2011 – Apr 15, 2011	$2.30	$2.32	$2.27	$2.29	301,819
Apr 18, 2011 – Apr 21, 2011	$2.28	$2.29	$2.23	$2.25	95,885
Apr 25, 2011 – Apr 29, 2011	$2.25	$2.31	$2.25	$2.29	189,591
May 2, 2011 – May 6, 2011	$2.29	$2.32	$2.24	$2.25	290,923
May 9, 2011 – May 13, 2011	$2.24	$2.30	$2.15	$2.25	593,831
May 16, 2011 – May 20, 2011	$2.25	$2.29	$2.21	$2.27	565,501
May 23, 2011 – May 27, 2011	$2.23	$2.26	$2.18	$2.22	660,297
May 30, 2011 – Jun 3, 2011	$2.22	$2.30	$2.22	$2.25	313,804
Jun 6, 2011 – Jun 10, 2011	$2.28	$2.30	$2.23	$2.23	212,472
Jun 13, 2011 – Jun 17, 2011	$2.24	$2.30	$2.23	$2.27	502,307
Jun 20, 2011 – Jun 24, 2011	$2.27	$2.30	$2.18	$2.20	834,634
Jun 27, 2011 – Jul 1, 2011	$2.19	$2.26	$2.15	$2.25	955,580
Jul 4, 2011 – Jul 8, 2011	$2.25	$2.43	$2.25	$2.39	638,506
Jul 11, 2011 – Jul 15, 2011	$2.38	$2.42	$2.33	$2.33	367,195
Jul 18, 2011 – Jul 22, 2011	$2.33	$2.43	$2.31	$2.34	629,790
Jul 25, 2011 – Jul 29, 2011	$2.33	$2.33	$2.24	$2.25	277,848
Aug 1, 2011 – Aug 5, 2011	$2.29	$2.33	$2.21	$2.24	411,868
Aug 8, 2011 – Aug 12, 2011	$2.20	$2.36	$1.98	$1.98	615,623
Aug 15, 2011 – Aug 19, 2011	$2.01	$2.08	$1.94	$1.97	628,700
Aug 22, 2011 – Aug 26, 2011	$2.01	$2.05	$1.92	$2.02	349,762
Aug 29, 2011 – Sep 2, 2011	$2.03	$2.15	$1.93	$1.94	617,804
Sep 5, 2011 – Sep 9, 2011	$1.90	$2.07	$1.88	$1.93	395,526
Sep 12, 2011 – Sep 16, 2011	$1.91	$2.08	$1.91	$2.00	357,389
Sep 19, 2011 – Sep 23, 2011	$1.98	$1.98	$1.82	$1.84	294,192
Sep 26, 2011 – Sep 30, 2011	$1.85	$1.98	$1.72	$1.77	301,819
Oct 3, 2011 – Oct 7, 2011	$1.76	$2.02	$1.68	$1.93	414,047
Oct 10, 2011 – Oct 14, 2011	$1.96	$2.01	$1.80	$2.01	293,102
Oct 17, 2011 – Oct 21, 2011	$2.00	$2.02	$1.93	$1.97	183,052
Oct 24, 2011 – Oct 28, 2011	$1.97	$2.21	$1.89	$2.13	421,675
Oct 31, 2011 – Nov 4, 2011	$2.10	$2.13	$1.95	$2.02	188,501
Nov 7, 2011 – Nov 11, 2011	$2.02	$2.09	$1.99	$2.09	212,473
Nov 14, 2011 – Nov 18, 2011	$2.08	$2.13	$2.02	$2.05	418,407
Nov 21, 2011 – Nov 25, 2011	$2.01	$2.07	$1.92	$1.95	278,937
Nov 28, 2011 – Dec 2, 2011	$1.99	$2.07	$1.92	$2.05	318,164
Dec 5, 2011 – Dec 9, 2011	$2.07	$2.08	$1.95	$2.05	289,834
Dec 12, 2011 – Dec 16, 2011	$2.01	$2.02	$1.85	$1.89	584,026
Dec 19, 2011 – Dec 23, 2011	$1.90	$1.92	$1.84	$1.91	398,793
Dec 26, 2011 – Dec 30, 2011	$1.90	$1.98	$1.85	$1.96	164,530
Jan 2, 2012 – Jan 6, 2012	$1.96	$2.00	$1.96	$2.00	220,100
Jan 9, 2012 – Jan 13, 2012	$2.04	$2.06	$2.00	$2.01	127,483
Jan 16, 2012 – Jan 20, 2012	$2.02	$2.13	$1.99	$2.10	129,662
Jan 23, 2012 – Jan 27, 2012	$2.09	$2.16	$2.07	$2.15	142,738
Jan 30, 2012 – Feb 3, 2012	$2.15	$2.21	$2.12	$2.21	280,027
Feb 6, 2012 – Feb 10, 2012	$2.18	$2.22	$2.15	$2.19	201,576
Feb 13, 2012 – Feb 17, 2012	$2.21	$2.23	$2.18	$2.22	216,830
Feb 20, 2012 – Feb 24, 2012	$2.22	$2.29	$2.20	$2.28	219,009
Feb 27, 2012 – Mar 2, 2012	$2.28	$2.29	$2.22	$2.25	247,340
Mar 5, 2012 – Mar 9, 2012	$2.24	$2.31	$2.22	$2.30	219,010
Mar 12, 2012 – Mar 16, 2012	$2.29	$2.32	$2.23	$2.29	452,183
Mar 19, 2012 – Mar 23, 2012	$2.29	$2.31	$2.26	$2.31	146,007
Mar 26, 2012 – Mar 30, 2012	$2.31	$2.31	$2.24	$2.27	230,995
Apr 2, 2012 – Apr 5, 2012	$2.27	$2.31	$2.24	$2.29	130,752
Apr 9, 2012 – Apr 13, 2012	$2.27	$2.31	$2.23	$2.29	310,536
Apr 16, 2012 – Apr 20, 2012	$2.31	$2.33	$2.28	$2.30	367,195
Apr 23, 2012 – Apr 27, 2012	$2.28	$2.33	$2.28	$2.32	266,952
Apr 30, 2012 – May 4, 2012	$2.29	$2.31	$2.28	$2.29	233,174
May 7, 2012 – May 11, 2012	$2.29	$2.32	$2.29	$2.32	169,978
May 14, 2012 – May 18, 2012	$2.31	$2.80	$2.30	$2.45	566,593
May 21, 2012 – May 25, 2012	$2.46	$2.62	$2.40	$2.55	709,330
May 28, 2012 – Jun 1, 2012	$2.57	$2.58	$2.51	$2.56	594,921
Jun 4, 2012 – Jun 8, 2012	$2.57	$2.79	$2.55	$2.76	391,167
Jun 11, 2012 – Jun 15, 2012	$2.76	$3.01	$2.76	$3.01	489,232
Jun 18, 2012 – Jun 22, 2012	$2.97	$3.11	$2.87	$3.09	794,319
Jun 25, 2012 – Jun 29, 2012	$3.05	$3.07	$2.95	$2.99	285,476
Jul 2, 2012 – Jul 6, 2012	$2.98	$3.14	$2.97	$3.03	153,633
Jul 9, 2012 – Jul 13, 2012	$3.02	$3.23	$3.01	$3.18	236,442
Jul 16, 2012 – Jul 20, 2012	$3.18	$3.20	$3.03	$3.03	92,615
Jul 23, 2012 – Jul 27, 2012	$2.94	$3.07	$2.91	$3.06	123,124
Jul 30, 2012 – Aug 3, 2012	$3.03	$3.08	$2.78	$2.97	208,115
Aug 6, 2012 – Aug 10, 2012	$2.95	$3.08	$2.95	$3.05	305,088
Aug 13, 2012 – Aug 17, 2012	$3.04	$3.08	$3.02	$3.05	257,145
Aug 20, 2012 – Aug 24, 2012	$3.03	$3.09	$2.94	$3.04	173,247
Aug 27, 2012 – Aug 31, 2012	$3.03	$3.09	$3.00	$3.04	221,188
Sep 3, 2012 – Sep 7, 2012	$3.05	$3.17	$3.01	$3.15	290,923
Sep 10, 2012 – Sep 14, 2012	$3.13	$3.39	$3.13	$3.34	404,242
Sep 17, 2012 – Sep 21, 2012	$3.32	$3.39	$3.26	$3.30	361,746
Sep 24, 2012 – Sep 28, 2012	$3.30	$3.45	$3.13	$3.26	375,912
Oct 1, 2012 – Oct 5, 2012	$3.28	$3.39	$3.20	$3.25	232,085
Oct 8, 2012 – Oct 12, 2012	$3.24	$3.31	$3.22	$3.28	154,724
Oct 15, 2012 – Oct 19, 2012	$3.30	$3.39	$3.30	$3.31	213,562
Oct 22, 2012 – Oct 26, 2012	$3.29	$3.30	$3.08	$3.16	119,855
Oct 29, 2012 – Nov 2, 2012	$3.16	$3.28	$3.13	$3.17	512,112
Nov 5, 2012 – Nov 9, 2012	$3.18	$3.18	$2.83	$2.88	374,822
Nov 12, 2012 – Nov 16, 2012	$2.88	$3.04	$2.83	$3.03	404,242
Nov 19, 2012 – Nov 23, 2012	$3.05	$3.21	$2.99	$3.15	200,486
Nov 26, 2012 – Nov 30, 2012	$3.13	$3.20	$3.08	$3.13	423,855
Dec 3, 2012 – Dec 7, 2012	$3.14	$3.23	$2.99	$3.17	250,608
Dec 10, 2012 – Dec 14, 2012	$3.14	$3.18	$3.06	$3.10	266,952
Dec 17, 2012 – Dec 21, 2012	$3.09	$3.25	$2.94	$2.94	868,411
Dec 24, 2012 – Dec 28, 2012	$2.98	$3.07	$2.84	$2.94	577,488
Dec 31, 2012 – Jan 4, 2013	$2.91	$3.16	$2.89	$3.10	431,481
Jan 7, 2013 – Jan 11, 2013	$3.11	$3.12	$2.98	$3.12	289,833
Jan 14, 2013 – Jan 18, 2013	$3.10	$3.14	$3.02	$3.03	418,407
Jan 21, 2013 – Jan 25, 2013	$3.04	$3.08	$2.98	$2.98	302,909
Jan 28, 2013 – Feb 1, 2013	$2.98	$3.18	$2.98	$3.17	452,183
Feb 4, 2013 – Feb 8, 2013	$3.17	$3.18	$3.01	$3.15	216,831
Feb 11, 2013 – Feb 15, 2013	$3.18	$3.24	$3.15	$3.24	330,149
Feb 18, 2013 – Feb 22, 2013	$3.22	$3.35	$3.22	$3.35	270,221
Feb 25, 2013 – Mar 1, 2013	$3.33	$3.75	$3.32	$3.66	287,655
Mar 4, 2013 – Mar 8, 2013	$3.66	$3.84	$3.57	$3.61	299,640
Mar 11, 2013 – Mar 15, 2013	$3.63	$3.63	$3.50	$3.57	288,744
Mar 18, 2013 – Mar 22, 2013	$3.57	$3.62	$3.54	$3.54	208,113
Mar 25, 2013 – Mar 28, 2013	$3.57	$3.69	$3.44	$3.44	325,790
Apr 1, 2013 – Apr 5, 2013	$3.44	$3.69	$3.44	$3.48	290,923
Apr 8, 2013 – Apr 12, 2013	$3.47	$3.56	$3.45	$3.48	240,802
Apr 15, 2013 – Apr 19, 2013	$3.48	$3.58	$3.37	$3.41	227,726
Apr 22, 2013 – Apr 26, 2013	$3.41	$3.54	$3.41	$3.46	192,859
Apr 29, 2013 – May 3, 2013	$3.46	$3.54	$3.44	$3.47	358,479
May 6, 2013 – May 10, 2013	$3.47	$3.82	$3.47	$3.82	597,100
May 13, 2013 – May 17, 2013	$3.78	$4.15	$3.78	$4.06	264,772
May 20, 2013 – May 24, 2013	$4.06	$4.17	$4.03	$4.08	153,633
May 27, 2013 – May 31, 2013	$4.13	$4.19	$4.06	$4.13	287,655
Jun 3, 2013 – Jun 7, 2013	$4.20	$4.29	$4.13	$4.16	369,375
Jun 10, 2013 – Jun 14, 2013	$4.15	$4.26	$4.12	$4.13	276,758
Jun 17, 2013 – Jun 21, 2013	$4.15	$4.24	$4.09	$4.12	327,970
Jun 24, 2013 – Jun 28, 2013	$4.11	$4.16	$4.04	$4.13	843,350
Jul 1, 2013 – Jul 5, 2013	$4.19	$4.41	$4.15	$4.40	154,723
Jul 8, 2013 – Jul 12, 2013	$4.40	$4.50	$4.27	$4.45	439,110
Jul 15, 2013 – Jul 19, 2013	$4.47	$4.52	$4.31	$4.34	514,291
Jul 22, 2013 – Jul 26, 2013	$4.31	$4.36	$4.22	$4.35	953,399
Jul 29, 2013 – Aug 2, 2013	$4.35	$4.38	$4.30	$4.33	451,095
Aug 5, 2013 – Aug 9, 2013	$4.33	$4.33	$4.17	$4.17	219,009
Aug 12, 2013 – Aug 16, 2013	$4.17	$4.23	$4.06	$4.17	315,167
Aug 19, 2013 – Aug 23, 2013	$4.20	$4.23	$3.90	$4.12	411,869
Aug 26, 2013 – Aug 30, 2013	$4.12	$4.21	$3.90	$3.95	332,601
Sep 2, 2013 – Sep 6, 2013	$4.00	$4.23	$3.92	$4.12	195,039
Sep 9, 2013 – Sep 13, 2013	$4.12	$4.30	$4.09	$4.27	323,610
Sep 16, 2013 – Sep 20, 2013	$4.29	$4.35	$4.15	$4.29	625,976
Sep 23, 2013 – Sep 27, 2013	$4.30	$4.34	$4.11	$4.19	271,038
Sep 30, 2013 – Oct 4, 2013	$4.03	$4.23	$3.70	$3.87	358,479
Oct 7, 2013 – Oct 11, 2013	$3.84	$3.99	$3.78	$3.92	443,739
Oct 14, 2013 – Oct 18, 2013	$3.89	$4.26	$3.86	$4.20	371,553
Oct 21, 2013 – Oct 25, 2013	$4.19	$4.20	$3.83	$3.91	259,325
Oct 28, 2013 – Nov 1, 2013	$3.90	$4.06	$3.84	$3.90	422,221
Nov 4, 2013 – Nov 8, 2013	$3.90	$4.07	$3.74	$3.86	375,639
Nov 11, 2013 – Nov 15, 2013	$3.82	$4.06	$3.78	$4.00	475,067
Nov 18, 2013 – Nov 22, 2013	$4.00	$4.11	$3.97	$4.06	412,141
Nov 25, 2013 – Nov 29, 2013	$4.10	$4.21	$4.08	$4.13	294,737
Dec 2, 2013 – Dec 6, 2013	$4.14	$4.18	$3.99	$4.11	233,447
Dec 9, 2013 – Dec 13, 2013	$4.05	$4.19	$3.92	$4.05	406,420
Dec 16, 2013 – Dec 20, 2013	$4.06	$4.21	$4.06	$4.19	439,654
Dec 23, 2013 – Dec 27, 2013	$4.18	$4.22	$4.17	$4.21	258,507
Dec 30, 2013 – Jan 3, 2014	$4.21	$4.21	$3.94	$4.08	292,285
Jan 6, 2014 – Jan 10, 2014	$4.09	$4.18	$4.04	$4.13	380,270
Jan 13, 2014 – Jan 17, 2014	$4.13	$4.16	$3.98	$4.03	402,607
Jan 20, 2014 – Jan 24, 2014	$4.08	$4.21	$4.03	$4.12	949,041
Jan 27, 2014 – Jan 31, 2014	$4.08	$4.29	$4.06	$4.11	613,990
Feb 3, 2014 – Feb 7, 2014	$4.13	$4.27	$3.95	$4.03	490,048
Feb 10, 2014 – Feb 14, 2014	$4.00	$4.12	$3.98	$4.06	423,582
Feb 17, 2014 – Feb 21, 2014	$4.05	$4.28	$4.05	$4.27	451,912
Feb 24, 2014 – Feb 28, 2014	$4.29	$4.43	$4.09	$4.17	303,999
Mar 3, 2014 – Mar 7, 2014	$4.15	$4.33	$4.11	$4.28	625,430
Mar 10, 2014 – Mar 14, 2014	$4.26	$4.32	$4.19	$4.22	573,129
Mar 17, 2014 – Mar 21, 2014	$4.23	$4.30	$4.15	$4.29	972,468
Mar 24, 2014 – Mar 28, 2014	$4.28	$4.36	$4.08	$4.18	880,669
Mar 31, 2014 – Apr 4, 2014	$4.21	$4.24	$3.85	$3.94	924,525
Apr 7, 2014 – Apr 11, 2014	$3.94	$4.24	$3.91	$4.13	926,160
Apr 14, 2014 – Apr 17, 2014	$4.17	$4.28	$4.08	$4.22	424,399
Apr 21, 2014 – Apr 25, 2014	$4.22	$4.32	$4.17	$4.27	566,864
Apr 28, 2014 – May 2, 2014	$4.22	$4.30	$4.10	$4.22	903,278
May 5, 2014 – May 9, 2014	$4.21	$4.29	$4.15	$4.23	716,139
May 12, 2014 – May 16, 2014	$4.25	$4.33	$4.18	$4.24	1,201,012
May 19, 2014 – May 23, 2014	$4.22	$4.29	$4.21	$4.26	880,669
May 26, 2014 – May 30, 2014	$4.28	$4.39	$4.23	$4.36	1,323,591
Jun 2, 2014 – Jun 6, 2014	$4.34	$4.37	$4.20	$4.31	762,720
Jun 9, 2014 – Jun 13, 2014	$4.34	$4.36	$4.25	$4.27	674,191
Jun 16, 2014 – Jun 20, 2014	$4.25	$4.32	$4.19	$4.24	908,726
Jun 23, 2014 – Jun 27, 2014	$4.26	$4.41	$4.23	$4.37	6,836,695
Jun 30, 2014 – Jul 3, 2014	$4.35	$4.61	$4.32	$4.54	1,120,109
Jul 7, 2014 – Jul 11, 2014	$4.55	$4.58	$4.35	$4.38	673,646
Jul 14, 2014 – Jul 18, 2014	$4.40	$4.47	$4.30	$4.35	790,504
Jul 21, 2014 – Jul 25, 2014	$4.36	$4.44	$4.30	$4.40	349,490
Jul 28, 2014 – Aug 1, 2014	$4.41	$4.45	$4.14	$4.28	499,308
Aug 4, 2014 – Aug 8, 2014	$4.30	$4.34	$4.17	$4.30	466,076
Aug 11, 2014 – Aug 15, 2014	$4.28	$4.40	$4.15	$4.25	690,805
Aug 18, 2014 – Aug 22, 2014	$4.26	$4.38	$4.22	$4.34	500,944
Aug 25, 2014 – Aug 29, 2014	$4.34	$4.50	$4.32	$4.41	485,417
Sep 1, 2014 – Sep 5, 2014	$4.47	$5.05	$4.47	$4.86	769,257
Sep 8, 2014 – Sep 12, 2014	$4.88	$4.88	$4.62	$4.79	419,496
Sep 15, 2014 – Sep 19, 2014	$4.81	$4.85	$4.70	$4.71	351,668
Sep 22, 2014 – Sep 26, 2014	$4.72	$4.78	$4.52	$4.58	508,026
Sep 29, 2014 – Oct 3, 2014	$4.55	$4.57	$4.19	$4.26	885,573
Oct 6, 2014 – Oct 10, 2014	$4.26	$4.31	$4.09	$4.18	537,446
Oct 13, 2014 – Oct 17, 2014	$4.18	$4.43	$4.12	$4.26	458,722
Oct 20, 2014 – Oct 24, 2014	$4.24	$4.41	$4.20	$4.28	607,996
Oct 27, 2014 – Oct 31, 2014	$4.28	$4.50	$4.25	$4.42	416,772
Nov 3, 2014 – Nov 7, 2014	$4.42	$4.48	$4.33	$4.41	530,635
Nov 10, 2014 – Nov 14, 2014	$4.40	$4.47	$4.36	$4.43	498,220
Nov 17, 2014 – Nov 21, 2014	$4.42	$4.55	$4.38	$4.47	1,255,219
Nov 24, 2014 – Nov 28, 2014	$4.48	$4.52	$4.46	$4.50	315,167
Dec 1, 2014 – Dec 5, 2014	$4.48	$4.97	$4.43	$4.71	738,476
Dec 8, 2014 – Dec 12, 2014	$4.69	$4.88	$4.60	$4.76	1,052,554
Dec 15, 2014 – Dec 19, 2014	$4.75	$4.97	$4.70	$4.90	1,166,962
Dec 22, 2014 – Dec 26, 2014	$4.88	$4.91	$4.76	$4.89	2,918,222
Dec 29, 2014 – Jan 2, 2015	$4.85	$4.85	$4.54	$4.67	1,971,632
Jan 5, 2015 – Jan 9, 2015	$4.63	$4.92	$4.62	$4.87	2,862,107
Jan 12, 2015 – Jan 16, 2015	$4.88	$4.92	$4.82	$4.91	2,510,711
Jan 19, 2015 – Jan 23, 2015	$4.92	$5.21	$4.84	$5.15	2,085,223
Jan 26, 2015 – Jan 30, 2015	$5.16	$5.36	$5.10	$5.26	3,926,373
Feb 2, 2015 – Feb 6, 2015	$5.27	$5.42	$5.25	$5.32	1,942,757
Feb 9, 2015 – Feb 13, 2015	$5.28	$5.64	$5.28	$5.63	1,522,988
Feb 16, 2015 – Feb 20, 2015	$5.62	$5.93	$5.59	$5.92	1,445,355
Feb 23, 2015 – Feb 27, 2015	$5.93	$5.97	$5.86	$5.89	1,378,344
Mar 2, 2015 – Mar 6, 2015	$5.89	$6.10	$5.89	$6.02	780,426
Mar 9, 2015 – Mar 13, 2015	$6.00	$6.04	$5.73	$5.91	953,128
Mar 16, 2015 – Mar 20, 2015	$5.94	$5.96	$5.79	$5.90	751,824
Mar 23, 2015 – Mar 27, 2015	$5.88	$5.94	$5.64	$5.71	725,402
Mar 30, 2015 – Apr 2, 2015	$5.76	$5.78	$5.50	$5.71	1,024,769
Apr 6, 2015 – Apr 10, 2015	$5.71	$5.86	$5.71	$5.72	510,750
Apr 13, 2015 – Apr 17, 2015	$5.71	$5.82	$5.64	$5.69	292,829
Apr 20, 2015 – Apr 24, 2015	$5.68	$5.84	$5.68	$5.74	493,589
Apr 27, 2015 – May 1, 2015	$5.77	$5.80	$5.68	$5.79	334,780
May 4, 2015 – May 8, 2015	$5.80	$6.02	$5.73	$5.89	425,761
May 11, 2015 – May 15, 2015	$5.91	$6.29	$5.88	$6.23	353,303
May 18, 2015 – May 22, 2015	$6.24	$6.30	$6.09	$6.17	585,387
May 25, 2015 – May 29, 2015	$6.15	$6.19	$6.04	$6.05	362,292
Jun 1, 2015 – Jun 5, 2015	$6.09	$6.19	$5.94	$6.05	378,637
Jun 8, 2015 – Jun 12, 2015	$6.04	$6.06	$5.97	$6.00	420,041
Jun 15, 2015 – Jun 19, 2015	$5.97	$6.17	$5.92	$6.14	482,147
Jun 22, 2015 – Jun 26, 2015	$6.16	$6.19	$5.97	$6.02	493,316
Jun 29, 2015 – Jul 2, 2015	$5.99	$6.11	$5.95	$6.06	428,757
Jul 6, 2015 – Jul 10, 2015	$6.06	$6.12	$6.02	$6.06	365,289
Jul 13, 2015 – Jul 17, 2015	$6.07	$6.11	$5.93	$6.05	582,663
Jul 20, 2015 – Jul 24, 2015	$6.06	$6.11	$5.71	$5.74	461,446
Jul 27, 2015 – Jul 31, 2015	$5.75	$5.97	$5.56	$5.95	500,399
Aug 3, 2015 – Aug 7, 2015	$5.93	$5.94	$5.80	$5.87	349,217
Aug 10, 2015 – Aug 14, 2015	$5.85	$6.11	$5.80	$6.04	388,169
Aug 17, 2015 – Aug 21, 2015	$6.04	$6.07	$5.66	$5.66	380,271
Aug 24, 2015 – Aug 28, 2015	$5.44	$5.60	$5.33	$5.56	461,718
Aug 31, 2015 – Sep 4, 2015	$5.55	$5.56	$5.21	$5.29	481,330
Sep 7, 2015 – Sep 11, 2015	$5.35	$5.68	$5.18	$5.61	287,382
Sep 14, 2015 – Sep 18, 2015	$5.63	$5.88	$5.60	$5.83	525,732
Sep 21, 2015 – Sep 25, 2015	$5.84	$5.87	$5.73	$5.81	359,024
Sep 28, 2015 – Oct 2, 2015	$5.78	$5.83	$4.69	$4.98	2,876,465
Oct 5, 2015 – Oct 9, 2015	$4.96	$5.13	$4.76	$4.86	540,100
Oct 12, 2015 – Oct 16, 2015	$4.89	$4.92	$4.67	$4.75	305,300
Oct 19, 2015 – Oct 23, 2015	$4.76	$4.91	$4.64	$4.85	799,000
Oct 26, 2015 – Oct 30, 2015	$4.86	$4.94	$4.72	$4.94	191,600
Nov 2, 2015 – Nov 6, 2015	$4.92	$5.03	$4.81	$4.97	224,800
Nov 9, 2015 – Nov 13, 2015	$4.98	$5.03	$4.79	$4.83	138,900
Nov 16, 2015 – Nov 20, 2015	$4.84	$4.88	$4.63	$4.73	267,200
Nov 23, 2015 – Nov 27, 2015	$4.74	$5.00	$4.63	$4.99	95,000
Nov 30, 2015 – Dec 4, 2015	$4.99	$5.22	$4.93	$4.97	233,700
Dec 7, 2015 – Dec 11, 2015	$4.95	$4.96	$4.71	$4.80	218,000
Dec 14, 2015 – Dec 18, 2015	$4.79	$5.05	$4.60	$4.64	247,400
Dec 21, 2015 – Dec 24, 2015	$4.64	$4.78	$4.63	$4.68	498,100
Dec 28, 2015 – Dec 31, 2015	$4.65	$4.76	$4.43	$4.58	1,838,200
Jan 4, 2016 – Jan 8, 2016	$4.54	$4.78	$4.38	$4.72	290,000
Jan 11, 2016 – Jan 15, 2016	$4.74	$4.83	$4.49	$4.61	266,200
Jan 18, 2016 – Jan 22, 2016	$4.62	$4.65	$4.50	$4.56	130,200
Jan 25, 2016 – Jan 29, 2016	$4.57	$4.88	$4.40	$4.70	208,500
Feb 1, 2016 – Feb 5, 2016	$4.66	$4.86	$4.54	$4.65	225,500
Feb 8, 2016 – Feb 12, 2016	$4.64	$4.64	$4.35	$4.44	156,200
Feb 15, 2016 – Feb 19, 2016	$4.48	$4.72	$4.46	$4.57	214,000
Feb 22, 2016 – Feb 26, 2016	$4.59	$4.64	$4.48	$4.60	291,500
Feb 29, 2016 – Mar 4, 2016	$4.56	$4.79	$4.50	$4.62	171,500
Mar 7, 2016 – Mar 11, 2016	$4.60	$5.03	$4.56	$4.75	174,100
Mar 14, 2016 – Mar 18, 2016	$4.72	$4.76	$4.62	$4.62	229,300
Mar 21, 2016 – Mar 24, 2016	$4.62	$4.80	$4.61	$4.68	73,400
Mar 28, 2016 – Apr 1, 2016	$4.67	$4.75	$4.48	$4.57	239,000
Apr 4, 2016 – Apr 8, 2016	$4.60	$4.66	$4.54	$4.56	198,000
Apr 11, 2016 – Apr 15, 2016	$4.56	$4.66	$4.53	$4.59	110,200
Apr 18, 2016 – Apr 22, 2016	$4.59	$4.71	$4.55	$4.69	454,700
Apr 25, 2016 – Apr 29, 2016	$4.67	$4.74	$4.64	$4.70	97,500
May 2, 2016 – May 6, 2016	$4.69	$4.72	$4.62	$4.68	50,500
May 9, 2016 – May 13, 2016	$4.68	$4.68	$4.51	$4.52	59,800
May 16, 2016 – May 20, 2016	$4.49	$4.57	$4.47	$4.52	49,100
May 23, 2016 – May 27, 2016	$4.51	$4.71	$4.47	$4.66	159,900
May 30, 2016 – Jun 3, 2016	$4.65	$4.65	$4.52	$4.62	82,000
Jun 6, 2016 – Jun 10, 2016	$4.58	$4.66	$4.49	$4.57	162,800
Jun 13, 2016 – Jun 17, 2016	$4.58	$4.65	$4.57	$4.60	340,500
Jun 20, 2016 – Jun 24, 2016	$4.63	$4.78	$4.54	$4.68	319,800
Jun 27, 2016 – Jul 1, 2016	$4.65	$4.75	$4.54	$4.65	187,300
Jul 4, 2016 – Jul 8, 2016	$4.64	$4.71	$4.64	$4.69	90,700
Jul 11, 2016 – Jul 15, 2016	$4.70	$4.79	$4.62	$4.68	110,800
Jul 18, 2016 – Jul 22, 2016	$4.66	$4.71	$4.63	$4.71	92,600
Jul 25, 2016 – Jul 29, 2016	$4.72	$4.86	$4.68	$4.86	145,600
Aug 1, 2016 – Aug 5, 2016	$4.86	$4.97	$4.74	$4.76	172,100
Aug 8, 2016 – Aug 12, 2016	$4.75	$4.92	$4.75	$4.83	61,300
Aug 15, 2016 – Aug 19, 2016	$4.82	$4.88	$4.79	$4.87	52,500
Aug 22, 2016 – Aug 26, 2016	$4.86	$5.00	$4.80	$4.96	42,400
Aug 29, 2016 – Sep 2, 2016	$4.96	$5.00	$4.89	$4.95	47,900
Sep 5, 2016 – Sep 9, 2016	$4.95	$4.97	$4.89	$4.95	54,900
Sep 12, 2016 – Sep 16, 2016	$4.93	$5.03	$4.92	$4.94	146,300
Sep 19, 2016 – Sep 23, 2016	$4.96	$5.03	$4.89	$4.94	85,400
Sep 26, 2016 – Sep 30, 2016	$4.96	$5.02	$4.85	$4.92	161,700
Oct 3, 2016 – Oct 7, 2016	$4.94	$5.01	$4.84	$4.86	209,600
Oct 10, 2016 – Oct 14, 2016	$4.86	$4.89	$4.78	$4.85	144,000
Oct 17, 2016 – Oct 21, 2016	$4.84	$4.93	$4.75	$4.82	148,900
Oct 24, 2016 – Oct 28, 2016	$4.82	$4.96	$4.77	$4.81	46,400
Oct 31, 2016 – Nov 4, 2016	$4.82	$4.85	$4.63	$4.65	149,000
Nov 7, 2016 – Nov 11, 2016	$4.69	$4.85	$4.64	$4.83	106,200
Nov 14, 2016 – Nov 18, 2016	$4.82	$4.86	$4.67	$4.86	299,200
Nov 21, 2016 – Nov 25, 2016	$4.86	$4.95	$4.73	$4.90	51,400
Nov 28, 2016 – Dec 2, 2016	$4.89	$5.04	$4.88	$5.04	120,700
Dec 5, 2016 – Dec 9, 2016	$5.57	$5.61	$5.01	$5.16	59,500
Dec 12, 2016 – Dec 16, 2016	$5.19	$5.41	$5.19	$5.35	150,400
Dec 19, 2016 – Dec 23, 2016	$5.34	$5.54	$5.28	$5.47	119,600
Dec 26, 2016 – Dec 30, 2016	$5.50	$5.71	$5.44	$5.47	106,200
Jan 2, 2017 – Jan 6, 2017	$5.49	$5.71	$5.41	$5.59	146,400
Jan 9, 2017 – Jan 13, 2017	$5.59	$5.69	$5.38	$5.59	50,900
Jan 16, 2017 – Jan 20, 2017	$5.57	$5.66	$5.57	$5.60	90,500
Jan 23, 2017 – Jan 27, 2017	$5.60	$5.67	$5.54	$5.61	38,200
Jan 30, 2017 – Feb 3, 2017	$5.57	$5.67	$5.42	$5.55	93,200
Feb 6, 2017 – Feb 10, 2017	$5.55	$5.57	$5.41	$5.41	131,400
Feb 13, 2017 – Feb 17, 2017	$5.42	$5.49	$5.42	$5.47	90,700
Feb 20, 2017 – Feb 24, 2017	$5.50	$5.61	$5.44	$5.54	72,100
Feb 27, 2017 – Mar 3, 2017	$5.53	$5.71	$5.45	$5.67	113,400
Mar 6, 2017 – Mar 10, 2017	$5.67	$5.71	$5.35	$5.57	141,700
Mar 13, 2017 – Mar 17, 2017	$5.62	$5.65	$5.24	$5.31	230,700
Mar 20, 2017 – Mar 24, 2017	$5.34	$5.73	$5.33	$5.64	329,700
Mar 27, 2017 – Mar 31, 2017	$5.61	$5.89	$5.58	$5.89	102,300
Apr 3, 2017 – Apr 7, 2017	$5.97	$6.04	$5.69	$5.81	97,200
Apr 10, 2017 – Apr 13, 2017	$5.85	$5.93	$5.61	$5.64	110,400
Apr 17, 2017 – Apr 21, 2017	$5.64	$5.80	$5.52	$5.62	123,600
Apr 24, 2017 – Apr 28, 2017	$5.64	$5.81	$5.57	$5.65	188,500
May 1, 2017 – May 5, 2017	$5.69	$5.78	$5.57	$5.62	51,800
May 8, 2017 – May 12, 2017	$5.64	$5.69	$5.38	$5.57	117,100
May 15, 2017 – May 19, 2017	$5.57	$5.78	$5.29	$5.41	180,200
May 22, 2017 – May 26, 2017	$5.50	$5.56	$5.44	$5.54	31,600
May 29, 2017 – Jun 2, 2017	$5.54	$5.63	$5.43	$5.62	62,200
Jun 5, 2017 – Jun 9, 2017	$5.61	$5.68	$5.49	$5.61	38,500
Jun 12, 2017 – Jun 16, 2017	$5.63	$5.71	$5.59	$5.69	60,000
Jun 19, 2017 – Jun 23, 2017	$5.74	$5.80	$5.61	$5.75	83,100
Jun 26, 2017 – Jun 30, 2017	$5.75	$5.77	$5.64	$5.67	126,000
Jul 3, 2017 – Jul 7, 2017	$5.76	$5.76	$5.65	$5.73	58,400
Jul 10, 2017 – Jul 14, 2017	$5.73	$5.76	$5.64	$5.67	136,800
Jul 17, 2017 – Jul 21, 2017	$5.67	$5.76	$5.67	$5.75	126,600
Jul 24, 2017 – Jul 28, 2017	$5.75	$5.85	$5.67	$5.82	255,100
Jul 31, 2017 – Aug 4, 2017	$5.82	$5.94	$5.75	$5.77	44,000
Aug 7, 2017 – Aug 11, 2017	$5.77	$5.91	$5.68	$5.75	97,000
Aug 14, 2017 – Aug 18, 2017	$5.76	$5.93	$5.75	$5.87	38,200
Aug 21, 2017 – Aug 25, 2017	$5.87	$6.12	$5.82	$6.07	100,900
Aug 28, 2017 – Sep 1, 2017	$6.12	$6.17	$5.82	$5.90	117,000
Sep 4, 2017 – Sep 8, 2017	$5.92	$5.99	$5.67	$5.81	435,700
Sep 11, 2017 – Sep 15, 2017	$5.85	$5.99	$5.75	$5.83	142,300
Sep 18, 2017 – Sep 22, 2017	$5.83	$6.06	$5.83	$6.03	93,700
Sep 25, 2017 – Sep 29, 2017	$6.04	$6.15	$5.96	$6.13	105,300
Oct 2, 2017 – Oct 6, 2017	$6.16	$6.29	$6.09	$6.19	40,600
Oct 9, 2017 – Oct 13, 2017	$6.23	$6.36	$6.17	$6.29	41,600
Oct 16, 2017 – Oct 20, 2017	$6.30	$6.30	$6.09	$6.11	55,200
Oct 23, 2017 – Oct 27, 2017	$6.08	$6.20	$6.08	$6.13	105,800
Oct 30, 2017 – Nov 3, 2017	$6.16	$6.25	$6.09	$6.21	134,900
Nov 6, 2017 – Nov 10, 2017	$6.21	$6.23	$6.00	$6.20	85,500
Nov 13, 2017 – Nov 17, 2017	$6.19	$6.19	$5.98	$6.03	44,900
Nov 20, 2017 – Nov 24, 2017	$5.98	$6.14	$5.98	$6.10	22,700
Nov 27, 2017 – Dec 1, 2017	$6.07	$6.20	$6.00	$6.09	133,600
Dec 4, 2017 – Dec 8, 2017	$6.13	$6.23	$6.09	$6.11	99,000
Dec 11, 2017 – Dec 15, 2017	$6.11	$6.21	$6.00	$6.01	125,300
Dec 18, 2017 – Dec 22, 2017	$6.06	$6.17	$5.87	$6.11	339,300
Dec 25, 2017 – Dec 29, 2017	$6.10	$6.16	$5.96	$6.02	139,400
Jan 1, 2018 – Jan 5, 2018	$6.05	$6.17	$5.98	$6.08	112,800
Jan 8, 2018 – Jan 12, 2018	$6.07	$6.14	$5.96	$5.98	90,000
Jan 15, 2018 – Jan 19, 2018	$6.00	$6.10	$5.95	$6.10	45,400
Jan 22, 2018 – Jan 26, 2018	$6.09	$6.09	$5.98	$6.03	72,300
Jan 29, 2018 – Feb 2, 2018	$6.03	$6.03	$5.83	$5.83	68,200
Feb 5, 2018 – Feb 9, 2018	$5.87	$5.99	$5.40	$5.87	266,900
Feb 12, 2018 – Feb 16, 2018	$5.85	$6.28	$5.84	$6.17	72,200
Feb 19, 2018 – Feb 23, 2018	$6.18	$6.36	$6.12	$6.32	65,800
Feb 26, 2018 – Mar 2, 2018	$6.29	$6.36	$6.19	$6.28	73,300
Mar 5, 2018 – Mar 9, 2018	$6.25	$6.45	$6.20	$6.38	109,100
Mar 12, 2018 – Mar 16, 2018	$6.42	$6.54	$6.28	$6.38	119,300
Mar 19, 2018 – Mar 23, 2018	$6.39	$6.41	$6.24	$6.25	85,600
Mar 26, 2018 – Mar 29, 2018	$6.31	$6.35	$6.18	$6.29	84,200
Apr 2, 2018 – Apr 6, 2018	$6.28	$6.51	$6.19	$6.21	67,000
Apr 9, 2018 – Apr 13, 2018	$6.23	$6.36	$6.11	$6.24	33,100
Apr 16, 2018 – Apr 20, 2018	$6.25	$6.37	$6.14	$6.30	74,100
Apr 23, 2018 – Apr 27, 2018	$6.29	$6.48	$6.16	$6.21	70,700
Apr 30, 2018 – May 4, 2018	$6.24	$6.30	$6.16	$6.26	50,600
May 7, 2018 – May 11, 2018	$6.29	$6.41	$6.19	$6.37	70,900
May 14, 2018 – May 18, 2018	$6.39	$6.46	$6.22	$6.28	63,500
May 21, 2018 – May 25, 2018	$6.32	$6.46	$6.16	$6.29	90,000
May 28, 2018 – Jun 1, 2018	$6.28	$6.39	$6.18	$6.28	42,400
Jun 4, 2018 – Jun 8, 2018	$6.39	$7.03	$6.24	$6.97	194,800
Jun 11, 2018 – Jun 15, 2018	$7.00	$7.09	$6.74	$7.01	159,700
Jun 18, 2018 – Jun 22, 2018	$7.02	$7.16	$6.96	$7.07	274,700
Jun 25, 2018 – Jun 29, 2018	$7.23	$7.24	$7.00	$7.02	129,700
Jul 2, 2018 – Jul 6, 2018	$7.09	$7.32	$7.04	$7.16	117,000
Jul 9, 2018 – Jul 13, 2018	$7.22	$7.24	$7.04	$7.06	39,800
Jul 16, 2018 – Jul 20, 2018	$7.05	$7.24	$6.97	$7.15	50,100
Jul 23, 2018 – Jul 27, 2018	$7.17	$7.33	$6.98	$7.10	34,400
Jul 30, 2018 – Aug 3, 2018	$7.07	$7.19	$6.98	$7.12	57,900
Aug 6, 2018 – Aug 10, 2018	$7.11	$7.28	$7.09	$7.25	71,700
Aug 13, 2018 – Aug 17, 2018	$7.26	$7.34	$7.21	$7.22	145,300
Aug 20, 2018 – Aug 24, 2018	$7.22	$7.54	$7.21	$7.39	113,800
Aug 27, 2018 – Aug 31, 2018	$7.45	$7.55	$7.30	$7.48	133,500
Sep 3, 2018 – Sep 7, 2018	$7.54	$7.61	$7.43	$7.48	136,300
Sep 10, 2018 – Sep 14, 2018	$7.51	$7.67	$7.45	$7.48	219,100
Sep 17, 2018 – Sep 21, 2018	$7.53	$7.60	$7.47	$7.60	223,300
Sep 24, 2018 – Sep 28, 2018	$7.62	$7.65	$7.47	$7.52	109,100
Oct 1, 2018 – Oct 5, 2018	$7.53	$7.69	$7.50	$7.59	182,000
Oct 8, 2018 – Oct 12, 2018	$7.59	$7.68	$7.53	$7.54	96,500
Oct 15, 2018 – Oct 19, 2018	$7.53	$7.63	$7.45	$7.47	281,600
Oct 22, 2018 – Oct 26, 2018	$7.48	$7.52	$7.35	$7.38	244,300
Oct 29, 2018 – Nov 2, 2018	$7.43	$7.71	$7.35	$7.62	183,500
Nov 5, 2018 – Nov 9, 2018	$7.62	$8.05	$7.55	$7.67	173,700
Nov 12, 2018 – Nov 16, 2018	$7.73	$7.79	$7.56	$7.60	139,900
Nov 19, 2018 – Nov 23, 2018	$7.64	$7.71	$7.51	$7.67	140,600
Nov 26, 2018 – Nov 30, 2018	$7.72	$8.01	$7.56	$7.90	312,000
Dec 3, 2018 – Dec 7, 2018	$8.52	$9.60	$8.03	$8.23	931,700
Dec 10, 2018 – Dec 14, 2018	$8.29	$8.44	$8.05	$8.14	513,300
Dec 17, 2018 – Dec 21, 2018	$8.11	$8.29	$6.98	$7.18	544,800
Dec 24, 2018 – Dec 28, 2018	$7.24	$8.11	$7.07	$7.95	305,600
Dec 31, 2018 – Jan 4, 2019	$8.01	$8.20	$7.73	$8.03	563,700
Jan 7, 2019 – Jan 11, 2019	$8.04	$8.50	$8.03	$8.40	435,500
Jan 14, 2019 – Jan 18, 2019	$8.37	$8.77	$8.37	$8.76	487,100
Jan 21, 2019 – Jan 25, 2019	$8.82	$9.16	$8.59	$8.68	313,700
Jan 28, 2019 – Feb 1, 2019	$8.66	$8.95	$8.52	$8.61	492,000
Feb 4, 2019 – Feb 8, 2019	$8.61	$8.92	$8.56	$8.66	324,200
Feb 11, 2019 – Feb 15, 2019	$8.67	$8.83	$8.63	$8.66	303,500
Feb 18, 2019 – Feb 22, 2019	$8.66	$8.99	$8.63	$8.98	320,900
Feb 25, 2019 – Mar 1, 2019	$8.98	$9.06	$8.57	$8.72	411,200
Mar 4, 2019 – Mar 8, 2019	$8.72	$8.90	$8.56	$8.70	426,400
Mar 11, 2019 – Mar 15, 2019	$8.72	$8.97	$8.63	$8.88	561,900
Mar 18, 2019 – Mar 22, 2019	$8.87	$8.90	$8.65	$8.68	259,000
Mar 25, 2019 – Mar 29, 2019	$8.68	$8.90	$8.59	$8.72	262,700
Apr 1, 2019 – Apr 5, 2019	$8.88	$9.18	$8.78	$8.90	577,000
Apr 8, 2019 – Apr 12, 2019	$8.91	$8.98	$8.81	$8.83	329,000
Apr 15, 2019 – Apr 18, 2019	$8.89	$8.97	$8.80	$8.95	283,300
Apr 22, 2019 – Apr 26, 2019	$8.98	$9.12	$8.83	$8.87	267,200
Apr 29, 2019 – May 3, 2019	$8.93	$9.06	$8.83	$9.04	358,400
May 6, 2019 – May 10, 2019	$9.04	$9.32	$9.04	$9.27	241,900
May 13, 2019 – May 17, 2019	$9.25	$9.29	$9.12	$9.23	214,400
May 20, 2019 – May 24, 2019	$9.23	$9.27	$9.14	$9.20	186,800
May 27, 2019 – May 31, 2019	$9.19	$9.30	$8.90	$8.94	229,000
Jun 3, 2019 – Jun 7, 2019	$8.93	$9.29	$8.87	$8.97	419,700
Jun 10, 2019 – Jun 14, 2019	$9.08	$9.27	$8.98	$9.21	558,700
Jun 17, 2019 – Jun 21, 2019	$9.33	$9.33	$9.01	$9.12	248,500
Jun 24, 2019 – Jun 28, 2019	$9.11	$9.15	$8.84	$8.88	298,800
Jul 1, 2019 – Jul 5, 2019	$8.90	$9.05	$8.74	$8.93	346,000
Jul 8, 2019 – Jul 12, 2019	$8.90	$8.92	$8.78	$8.86	511,600
Jul 15, 2019 – Jul 19, 2019	$8.86	$9.13	$8.86	$8.96	260,400
Jul 22, 2019 – Jul 26, 2019	$8.97	$8.99	$8.72	$8.76	242,000
Jul 29, 2019 – Aug 2, 2019	$8.78	$9.17	$8.74	$9.07	320,900
Aug 5, 2019 – Aug 9, 2019	$9.07	$9.50	$9.00	$9.43	644,000
Aug 12, 2019 – Aug 16, 2019	$9.47	$9.71	$9.36	$9.42	397,900
Aug 19, 2019 – Aug 23, 2019	$9.46	$9.58	$9.37	$9.39	335,400
Aug 26, 2019 – Aug 30, 2019	$9.42	$9.53	$8.93	$9.04	561,900
Sep 2, 2019 – Sep 6, 2019	$9.06	$9.35	$9.05	$9.18	539,900
Sep 9, 2019 – Sep 13, 2019	$9.18	$9.38	$9.12	$9.29	369,500
Sep 16, 2019 – Sep 20, 2019	$9.30	$9.63	$9.29	$9.56	254,900
Sep 23, 2019 – Sep 27, 2019	$9.72	$9.72	$9.39	$9.61	312,400
Sep 30, 2019 – Oct 4, 2019	$9.66	$9.68	$9.09	$9.24	359,900
Oct 7, 2019 – Oct 11, 2019	$9.23	$9.52	$9.17	$9.43	186,700
Oct 14, 2019 – Oct 18, 2019	$9.44	$9.68	$9.39	$9.59	200,300
Oct 21, 2019 – Oct 25, 2019	$9.62	$9.78	$9.59	$9.62	203,400
Oct 28, 2019 – Nov 1, 2019	$9.60	$9.74	$9.49	$9.62	225,400
Nov 4, 2019 – Nov 8, 2019	$9.61	$9.72	$8.94	$9.13	687,800
Nov 11, 2019 – Nov 15, 2019	$9.13	$9.26	$9.05	$9.15	235,400
Nov 18, 2019 – Nov 22, 2019	$9.17	$9.33	$9.06	$9.21	217,000
Nov 25, 2019 – Nov 29, 2019	$9.21	$9.64	$9.19	$9.59	500,100
Dec 2, 2019 – Dec 6, 2019	$9.62	$9.64	$9.48	$9.57	605,500
Dec 9, 2019 – Dec 13, 2019	$9.57	$9.67	$9.49	$9.61	913,200
Dec 16, 2019 – Dec 20, 2019	$9.61	$9.82	$9.56	$9.63	1,546,100
Dec 23, 2019 – Dec 27, 2019	$9.60	$9.73	$9.60	$9.63	557,800
Dec 30, 2019 – Jan 3, 2020	$9.63	$9.69	$9.54	$9.56	608,100
Jan 6, 2020 – Jan 10, 2020	$9.59	$9.59	$9.43	$9.55	447,700
Jan 13, 2020 – Jan 17, 2020	$9.56	$9.79	$9.56	$9.74	513,400
Jan 20, 2020 – Jan 24, 2020	$9.80	$9.98	$9.79	$9.86	566,700
Jan 27, 2020 – Jan 31, 2020	$9.86	$9.89	$9.63	$9.66	450,600
Feb 3, 2020 – Feb 7, 2020	$9.65	$9.91	$9.42	$9.47	715,400
Feb 10, 2020 – Feb 14, 2020	$9.49	$9.53	$9.42	$9.45	838,600
Feb 17, 2020 – Feb 21, 2020	$9.46	$9.58	$9.42	$9.44	451,000
Feb 24, 2020 – Feb 28, 2020	$9.42	$9.43	$8.17	$8.38	1,615,400
Mar 2, 2020 – Mar 6, 2020	$8.39	$8.97	$8.28	$8.31	1,144,700
Mar 9, 2020 – Mar 13, 2020	$8.11	$8.11	$5.67	$6.10	1,587,500
Mar 16, 2020 – Mar 20, 2020	$5.07	$5.38	$3.54	$4.46	2,365,800
Mar 23, 2020 – Mar 27, 2020	$4.42	$7.06	$3.96	$6.15	1,755,400
Mar 30, 2020 – Apr 3, 2020	$6.12	$6.12	$4.20	$4.35	1,011,300
Apr 6, 2020 – Apr 9, 2020	$4.57	$6.30	$4.48	$5.79	753,800
Apr 13, 2020 – Apr 17, 2020	$5.85	$6.02	$5.08	$5.42	585,600
Apr 20, 2020 – Apr 24, 2020	$5.28	$6.41	$4.80	$6.30	921,400
Apr 27, 2020 – May 1, 2020	$6.37	$6.93	$5.88	$6.01	760,000
May 4, 2020 – May 8, 2020	$5.97	$6.29	$5.40	$6.13	681,400
May 11, 2020 – May 15, 2020	$6.16	$6.41	$5.55	$6.09	412,500
May 18, 2020 – May 22, 2020	$6.41	$6.66	$6.19	$6.48	445,200
May 25, 2020 – May 29, 2020	$6.65	$6.78	$6.37	$6.70	466,700
Jun 1, 2020 – Jun 5, 2020	$6.81	$7.49	$6.75	$7.32	1,286,600
Jun 8, 2020 – Jun 12, 2020	$7.38	$7.68	$6.53	$7.13	1,055,400
Jun 15, 2020 – Jun 19, 2020	$7.03	$7.55	$6.76	$6.92	614,800
Jun 22, 2020 – Jun 26, 2020	$6.95	$6.95	$6.39	$6.64	429,900
Jun 29, 2020 – Jul 2, 2020	$6.66	$6.86	$6.48	$6.67	360,400
Jul 6, 2020 – Jul 10, 2020	$6.75	$6.79	$6.13	$6.32	440,200
Jul 13, 2020 – Jul 17, 2020	$6.44	$6.89	$6.36	$6.82	395,000
Jul 20, 2020 – Jul 24, 2020	$6.82	$6.94	$6.70	$6.75	330,300
Jul 27, 2020 – Jul 31, 2020	$6.73	$6.80	$6.28	$6.62	398,800
Aug 3, 2020 – Aug 7, 2020	$6.61	$7.34	$6.44	$7.24	502,100
Aug 10, 2020 – Aug 14, 2020	$7.24	$7.56	$7.21	$7.48	324,600
Aug 17, 2020 – Aug 21, 2020	$7.51	$7.53	$7.07	$7.22	263,400
Aug 24, 2020 – Aug 28, 2020	$7.17	$7.50	$7.17	$7.45	318,000
Aug 31, 2020 – Sep 4, 2020	$7.39	$7.44	$7.07	$7.07	338,700
Sep 7, 2020 – Sep 11, 2020	$7.06	$7.45	$7.05	$7.40	287,700
Sep 14, 2020 – Sep 18, 2020	$7.62	$7.62	$7.05	$7.24	363,100
Sep 21, 2020 – Sep 25, 2020	$7.10	$7.36	$6.92	$7.29	374,400
Sep 28, 2020 – Oct 2, 2020	$7.38	$7.58	$7.21	$7.41	361,000
Oct 5, 2020 – Oct 9, 2020	$7.45	$7.47	$7.22	$7.38	238,700
Oct 12, 2020 – Oct 16, 2020	$7.33	$7.44	$7.12	$7.12	267,100
Oct 19, 2020 – Oct 23, 2020	$7.15	$7.25	$6.93	$7.22	345,200
Oct 26, 2020 – Oct 30, 2020	$7.18	$7.25	$6.50	$6.84	472,300
Nov 2, 2020 – Nov 6, 2020	$7.05	$7.96	$6.97	$7.82	693,800
Nov 9, 2020 – Nov 13, 2020	$7.91	$8.15	$7.76	$8.05	578,200
Nov 16, 2020 – Nov 20, 2020	$8.32	$8.90	$8.28	$8.71	1,137,100
Nov 23, 2020 – Nov 27, 2020	$8.75	$8.99	$8.75	$8.92	400,300
Nov 30, 2020 – Dec 4, 2020	$8.96	$9.14	$8.87	$9.09	635,700
Dec 7, 2020 – Dec 11, 2020	$9.18	$9.18	$8.82	$8.86	623,700
Dec 14, 2020 – Dec 18, 2020	$9.00	$9.05	$8.70	$9.02	726,500
Dec 21, 2020 – Dec 24, 2020	$8.98	$9.03	$8.74	$8.79	396,000
Dec 28, 2020 – Dec 31, 2020	$8.96	$9.54	$8.96	$9.42	1,052,400
Jan 4, 2021 – Jan 8, 2021	$9.64	$9.90	$9.31	$9.87	908,400
Jan 11, 2021 – Jan 15, 2021	$9.85	$9.93	$9.56	$9.71	594,900
Jan 18, 2021 – Jan 22, 2021	$9.81	$9.86	$9.58	$9.72	344,700
Jan 25, 2021 – Jan 29, 2021	$9.70	$9.87	$9.63	$9.66	500,600
Feb 1, 2021 – Feb 5, 2021	$9.66	$10.62	$9.57	$10.48	1,549,600
Feb 8, 2021 – Feb 12, 2021	$10.65	$11.06	$10.59	$10.88	1,262,600
Feb 15, 2021 – Feb 19, 2021	$10.93	$11.49	$10.88	$11.44	1,078,600
Feb 22, 2021 – Feb 26, 2021	$11.45	$12.07	$11.28	$11.62	1,177,100
Mar 1, 2021 – Mar 5, 2021	$11.84	$11.99	$10.98	$11.46	1,070,200
Mar 8, 2021 – Mar 12, 2021	$11.57	$12.12	$11.41	$11.96	957,100
Mar 15, 2021 – Mar 19, 2021	$12.00	$12.00	$11.60	$11.80	697,200
Mar 22, 2021 – Mar 26, 2021	$11.90	$12.11	$11.55	$11.93	460,200
Mar 29, 2021 – Apr 1, 2021	$11.93	$12.28	$11.89	$12.17	514,500
Apr 5, 2021 – Apr 9, 2021	$12.27	$13.08	$12.22	$12.97	824,100
Apr 12, 2021 – Apr 16, 2021	$13.17	$13.22	$12.62	$12.71	791,600
Apr 19, 2021 – Apr 23, 2021	$12.76	$13.00	$12.68	$12.91	518,700
Apr 26, 2021 – Apr 30, 2021	$13.11	$13.53	$13.01	$13.30	545,500
May 3, 2021 – May 7, 2021	$13.38	$13.41	$13.04	$13.19	374,600
May 10, 2021 – May 14, 2021	$13.24	$13.44	$12.23	$12.90	678,900
May 17, 2021 – May 21, 2021	$12.91	$13.60	$12.87	$13.54	492,400
May 24, 2021 – May 28, 2021	$13.58	$15.16	$13.47	$14.61	1,118,000
May 31, 2021 – Jun 4, 2021	$14.75	$14.85	$14.45	$14.72	555,200
Jun 7, 2021 – Jun 11, 2021	$14.88	$15.26	$14.81	$15.02	1,239,100
Jun 14, 2021 – Jun 18, 2021	$15.10	$15.14	$13.52	$13.63	1,229,600
Jun 21, 2021 – Jun 25, 2021	$13.76	$14.22	$13.39	$13.44	749,400
Jun 28, 2021 – Jul 2, 2021	$13.37	$14.01	$12.84	$13.86	1,474,200
Jul 5, 2021 – Jul 9, 2021	$13.93	$14.76	$13.71	$14.66	1,074,000
Jul 12, 2021 – Jul 16, 2021	$14.71	$14.88	$14.02	$14.08	634,000
Jul 19, 2021 – Jul 23, 2021	$13.85	$14.33	$13.51	$13.97	504,300
Jul 26, 2021 – Jul 30, 2021	$14.04	$14.18	$13.64	$13.77	301,500
Aug 2, 2021 – Aug 6, 2021	$13.87	$14.91	$13.73	$14.59	707,800
Aug 9, 2021 – Aug 13, 2021	$14.69	$14.94	$14.49	$14.71	765,500
Aug 16, 2021 – Aug 20, 2021	$14.65	$14.73	$13.97	$14.37	450,700
Aug 23, 2021 – Aug 27, 2021	$14.37	$14.92	$14.28	$14.62	500,200
Aug 30, 2021 – Sep 3, 2021	$14.66	$15.69	$14.45	$15.30	611,500
Sep 6, 2021 – Sep 10, 2021	$15.48	$15.50	$14.95	$15.20	947,800
Sep 13, 2021 – Sep 17, 2021	$15.20	$15.26	$14.59	$14.67	998,000
Sep 20, 2021 – Sep 24, 2021	$14.58	$14.76	$14.34	$14.48	678,300
Sep 27, 2021 – Oct 1, 2021	$14.44	$14.68	$14.22	$14.58	614,300
Oct 4, 2021 – Oct 8, 2021	$14.59	$14.96	$14.49	$14.86	408,200
Oct 11, 2021 – Oct 15, 2021	$14.92	$15.62	$14.92	$15.50	502,200
Oct 18, 2021 – Oct 22, 2021	$15.51	$16.02	$15.45	$15.71	478,000
Oct 25, 2021 – Oct 29, 2021	$15.67	$16.05	$15.63	$15.95	383,200
Nov 1, 2021 – Nov 5, 2021	$15.48	$15.62	$14.45	$15.53	1,672,700
Nov 8, 2021 – Nov 12, 2021	$15.54	$15.59	$15.04	$15.47	389,700
Nov 15, 2021 – Nov 19, 2021	$15.59	$15.92	$15.39	$15.56	509,700
Nov 22, 2021 – Nov 26, 2021	$15.61	$15.79	$15.06	$15.36	288,500
Nov 29, 2021 – Dec 3, 2021	$15.58	$15.80	$14.79	$15.15	756,000
Dec 6, 2021 – Dec 10, 2021	$15.31	$15.51	$14.94	$15.19	682,800
Dec 13, 2021 – Dec 17, 2021	$15.19	$15.28	$14.29	$14.53	909,000
Dec 20, 2021 – Dec 23, 2021	$14.31	$14.91	$13.93	$14.84	572,200
Dec 27, 2021 – Dec 31, 2021	$14.66	$14.96	$14.46	$14.82	931,800
Jan 3, 2022 – Jan 7, 2022	$14.93	$15.26	$14.44	$14.63	530,000
Jan 10, 2022 – Jan 14, 2022	$14.65	$14.88	$14.44	$14.48	462,800
Jan 17, 2022 – Jan 21, 2022	$14.48	$14.89	$13.83	$13.89	556,300
Jan 24, 2022 – Jan 28, 2022	$13.78	$14.48	$13.36	$14.29	657,400
Jan 31, 2022 – Feb 4, 2022	$14.34	$15.60	$14.29	$15.18	665,500
Feb 7, 2022 – Feb 11, 2022	$15.14	$15.27	$14.74	$14.80	437,900
Feb 14, 2022 – Feb 18, 2022	$14.74	$14.79	$14.53	$14.57	452,700
Feb 21, 2022 – Feb 25, 2022	$14.57	$14.57	$13.93	$14.36	518,500
Feb 28, 2022 – Mar 4, 2022	$14.31	$14.50	$14.17	$14.31	580,900
Mar 7, 2022 – Mar 11, 2022	$14.27	$14.27	$13.81	$13.83	625,100
Mar 14, 2022 – Mar 18, 2022	$14.00	$14.28	$13.83	$14.10	1,216,000
Mar 21, 2022 – Mar 25, 2022	$14.31	$14.37	$13.80	$14.11	801,000
Mar 28, 2022 – Apr 1, 2022	$14.19	$14.48	$14.08	$14.41	772,800
Apr 4, 2022 – Apr 8, 2022	$14.41	$14.43	$13.75	$13.95	539,000
Apr 11, 2022 – Apr 14, 2022	$13.97	$14.03	$13.77	$13.95	296,400
Apr 18, 2022 – Apr 22, 2022	$14.00	$14.61	$14.00	$14.11	539,400
Apr 25, 2022 – Apr 29, 2022	$14.02	$14.29	$13.80	$13.89	691,400
May 2, 2022 – May 6, 2022	$13.91	$14.23	$13.29	$14.08	805,100
May 9, 2022 – May 13, 2022	$13.97	$14.01	$12.89	$13.57	895,700
May 16, 2022 – May 20, 2022	$13.68	$14.05	$12.70	$12.91	627,700
May 23, 2022 – May 27, 2022	$13.04	$13.85	$12.93	$13.62	874,100
May 30, 2022 – Jun 3, 2022	$13.62	$13.70	$13.15	$13.28	1,340,000
Jun 6, 2022 – Jun 10, 2022	$13.32	$13.41	$12.52	$12.72	1,171,400
Jun 13, 2022 – Jun 17, 2022	$12.55	$12.59	$11.00	$11.20	2,545,100
Jun 20, 2022 – Jun 24, 2022	$11.44	$11.78	$11.33	$11.60	808,500
Jun 27, 2022 – Jul 1, 2022	$11.66	$11.93	$11.36	$11.61	1,252,300
Jul 4, 2022 – Jul 8, 2022	$11.62	$11.75	$11.34	$11.70	700,400
Jul 11, 2022 – Jul 15, 2022	$11.60	$11.67	$11.29	$11.52	439,800
Jul 18, 2022 – Jul 22, 2022	$11.62	$12.20	$11.62	$12.09	479,900
Jul 25, 2022 – Jul 29, 2022	$12.11	$12.47	$11.97	$12.35	522,800
Aug 1, 2022 – Aug 5, 2022	$12.56	$12.61	$12.15	$12.52	973,800
Aug 8, 2022 – Aug 12, 2022	$12.58	$12.99	$12.52	$12.94	711,300
Aug 15, 2022 – Aug 19, 2022	$12.91	$13.12	$12.56	$12.74	745,000
Aug 22, 2022 – Aug 26, 2022	$12.74	$12.86	$12.48	$12.59	586,000
Aug 29, 2022 – Sep 2, 2022	$12.55	$12.61	$11.60	$11.78	858,800
Sep 5, 2022 – Sep 9, 2022	$11.87	$11.91	$11.51	$11.83	544,100
Sep 12, 2022 – Sep 16, 2022	$11.87	$12.07	$11.18	$11.37	1,539,200
Sep 19, 2022 – Sep 23, 2022	$11.37	$12.01	$10.95	$11.12	1,242,100
Sep 26, 2022 – Sep 30, 2022	$11.07	$11.27	$10.60	$10.76	1,868,400
Oct 3, 2022 – Oct 7, 2022	$10.81	$11.23	$10.48	$10.62	1,054,700
Oct 10, 2022 – Oct 14, 2022	$10.67	$10.93	$10.34	$10.67	823,000
Oct 17, 2022 – Oct 21, 2022	$10.74	$11.13	$10.74	$11.09	956,200
Oct 24, 2022 – Oct 28, 2022	$11.26	$11.87	$10.99	$11.84	921,300
Oct 31, 2022 – Nov 4, 2022	$11.87	$12.43	$11.75	$12.25	969,800
Nov 7, 2022 – Nov 11, 2022	$12.32	$12.52	$12.10	$12.26	773,300
Nov 14, 2022 – Nov 18, 2022	$12.27	$12.27	$11.37	$11.45	2,870,800
Nov 21, 2022 – Nov 25, 2022	$11.46	$11.68	$11.33	$11.61	1,123,900
Nov 28, 2022 – Dec 2, 2022	$11.58	$11.72	$11.40	$11.56	1,399,900
Dec 5, 2022 – Dec 9, 2022	$11.65	$11.67	$11.26	$11.60	2,764,500
Dec 12, 2022 – Dec 16, 2022	$11.65	$11.80	$11.18	$11.37	2,922,400
Dec 19, 2022 – Dec 23, 2022	$11.37	$11.40	$10.97	$11.34	1,789,200
Dec 26, 2022 – Dec 30, 2022	$11.37	$11.43	$11.05	$11.20	1,480,200
Jan 2, 2023 – Jan 6, 2023	$11.30	$11.76	$11.23	$11.73	1,115,900
Jan 9, 2023 – Jan 13, 2023	$11.79	$12.24	$11.74	$12.02	1,347,700
Jan 16, 2023 – Jan 20, 2023	$12.11	$12.34	$11.92	$12.16	723,600
Jan 23, 2023 – Jan 27, 2023	$12.19	$12.63	$12.13	$12.53	941,700
Jan 30, 2023 – Feb 3, 2023	$12.46	$13.24	$12.32	$12.86	1,726,000
Feb 6, 2023 – Feb 10, 2023	$12.89	$12.91	$12.42	$12.53	1,067,800
Feb 13, 2023 – Feb 17, 2023	$12.51	$12.71	$12.50	$12.70	1,362,000
Feb 20, 2023 – Feb 24, 2023	$12.74	$12.77	$12.40	$12.49	932,600
Feb 27, 2023 – Mar 3, 2023	$12.53	$12.62	$12.13	$12.32	1,266,800
Mar 6, 2023 – Mar 10, 2023	$12.40	$12.46	$11.13	$11.28	2,260,800
Mar 13, 2023 – Mar 17, 2023	$11.21	$11.76	$10.86	$11.53	2,340,300
Mar 20, 2023 – Mar 24, 2023	$11.76	$11.81	$11.40	$11.67	1,128,900
Mar 27, 2023 – Mar 31, 2023	$11.74	$12.16	$11.68	$12.06	884,400
Apr 3, 2023 – Apr 6, 2023	$12.07	$12.26	$11.73	$11.89	750,700
Apr 10, 2023 – Apr 14, 2023	$11.87	$12.46	$11.68	$12.38	1,243,000
Apr 17, 2023 – Apr 21, 2023	$12.34	$12.66	$12.24	$12.35	947,900
Apr 24, 2023 – Apr 28, 2023	$12.38	$12.43	$11.74	$12.29	3,093,700
May 1, 2023 – May 5, 2023	$12.34	$12.36	$11.77	$12.18	3,355,200
May 8, 2023 – May 12, 2023	$12.19	$12.31	$12.00	$12.04	840,200
May 15, 2023 – May 19, 2023	$12.09	$12.44	$11.93	$12.31	779,500
May 22, 2023 – May 26, 2023	$12.34	$12.74	$12.21	$12.50	1,607,200
May 29, 2023 – Jun 2, 2023	$12.56	$12.73	$12.34	$12.67	1,305,200
Jun 5, 2023 – Jun 9, 2023	$12.67	$13.47	$12.65	$13.47	1,816,300
Jun 12, 2023 – Jun 16, 2023	$13.53	$13.73	$13.27	$13.32	2,811,500
Jun 19, 2023 – Jun 23, 2023	$13.34	$13.59	$13.16	$13.18	1,121,400
Jun 26, 2023 – Jun 30, 2023	$13.22	$13.99	$13.21	$13.78	1,278,200
Jul 3, 2023 – Jul 7, 2023	$13.78	$14.10	$13.69	$14.06	887,500
Jul 10, 2023 – Jul 14, 2023	$14.05	$14.62	$14.03	$14.57	940,600
Jul 17, 2023 – Jul 21, 2023	$14.63	$14.85	$14.36	$14.65	3,461,400
Jul 24, 2023 – Jul 28, 2023	$14.67	$14.94	$14.60	$14.69	1,252,800
Jul 31, 2023 – Aug 4, 2023	$14.64	$15.20	$14.48	$15.08	1,432,300
Aug 7, 2023 – Aug 11, 2023	$15.17	$16.01	$14.91	$15.38	1,848,900
Aug 14, 2023 – Aug 18, 2023	$15.43	$15.61	$14.94	$15.29	1,316,700
Aug 21, 2023 – Aug 25, 2023	$15.34	$15.41	$14.89	$15.24	1,107,100
Aug 28, 2023 – Sep 1, 2023	$15.27	$15.65	$15.24	$15.49	1,262,900
Sep 4, 2023 – Sep 8, 2023	$15.50	$15.62	$15.28	$15.43	771,000
Sep 11, 2023 – Sep 15, 2023	$15.53	$16.06	$15.48	$15.87	3,128,900
Sep 18, 2023 – Sep 22, 2023	$15.98	$16.45	$15.87	$16.13	1,585,800
Sep 25, 2023 – Sep 29, 2023	$16.14	$16.77	$16.03	$16.45	1,621,400
Oct 2, 2023 – Oct 6, 2023	$16.51	$16.53	$15.36	$15.70	1,566,600
Oct 9, 2023 – Oct 13, 2023	$15.64	$16.07	$15.40	$15.72	1,197,500
Oct 16, 2023 – Oct 20, 2023	$15.76	$16.14	$15.13	$15.33	1,018,300
Oct 23, 2023 – Oct 27, 2023	$15.19	$15.41	$14.88	$14.95	1,099,100
Oct 30, 2023 – Nov 3, 2023	$15.13	$15.89	$14.98	$15.52	3,988,600
Nov 6, 2023 – Nov 10, 2023	$15.59	$15.87	$15.42	$15.62	1,874,400
Nov 13, 2023 – Nov 17, 2023	$15.57	$15.97	$15.52	$15.87	1,503,400
Nov 20, 2023 – Nov 24, 2023	$15.87	$16.24	$15.83	$16.23	1,040,600
Nov 27, 2023 – Dec 1, 2023	$16.18	$16.30	$15.95	$16.27	1,219,400
Dec 4, 2023 – Dec 8, 2023	$16.31	$16.61	$16.14	$16.59	1,720,400
Dec 11, 2023 – Dec 15, 2023	$16.64	$17.28	$16.42	$17.10	2,187,900
Dec 18, 2023 – Dec 22, 2023	$17.11	$17.81	$16.93	$17.54	1,695,400
Dec 25, 2023 – Dec 29, 2023	$17.68	$17.92	$17.41	$17.49	2,039,800
Jan 1, 2024 – Jan 5, 2024	$17.44	$18.50	$17.36	$18.49	1,948,500
Jan 8, 2024 – Jan 12, 2024	$18.39	$18.78	$18.14	$18.71	1,750,600
Jan 15, 2024 – Jan 19, 2024	$18.71	$18.82	$18.36	$18.40	1,080,500
Jan 22, 2024 – Jan 26, 2024	$18.37	$18.75	$18.11	$18.44	1,535,700
Jan 29, 2024 – Feb 2, 2024	$18.57	$19.31	$17.51	$18.07	2,564,000
Feb 5, 2024 – Feb 9, 2024	$18.34	$18.35	$17.22	$17.30	3,246,700
Feb 12, 2024 – Feb 16, 2024	$17.28	$17.67	$17.02	$17.44	2,211,000
Feb 19, 2024 – Feb 23, 2024	$17.56	$17.72	$17.16	$17.54	1,941,500
Feb 26, 2024 – Mar 1, 2024	$17.67	$18.01	$17.38	$17.63	2,021,600
Mar 4, 2024 – Mar 8, 2024	$17.67	$18.26	$17.65	$18.01	2,518,500
Mar 11, 2024 – Mar 15, 2024	$17.95	$18.54	$17.94	$18.11	2,496,300
Mar 18, 2024 – Mar 22, 2024	$18.07	$18.50	$17.63	$18.22	1,268,100
Mar 25, 2024 – Mar 28, 2024	$18.28	$18.92	$18.27	$18.90	976,100
Apr 1, 2024 – Apr 5, 2024	$18.91	$18.94	$18.51	$18.83	912,000
Apr 8, 2024 – Apr 12, 2024	$18.84	$19.05	$18.44	$18.56	989,300
Apr 15, 2024 – Apr 19, 2024	$18.64	$19.04	$18.23	$18.97	903,800
Apr 22, 2024 – Apr 26, 2024	$18.99	$19.72	$18.93	$19.60	785,500
Apr 29, 2024 – May 3, 2024	$19.61	$19.94	$19.34	$19.81	1,004,000
May 6, 2024 – May 10, 2024	$19.93	$20.49	$19.90	$20.22	1,159,500
May 13, 2024 – May 17, 2024	$20.22	$20.61	$19.58	$19.83	1,777,400
May 20, 2024 – May 24, 2024	$19.97	$20.18	$19.15	$19.54	2,407,300
May 27, 2024 – May 31, 2024	$19.57	$19.63	$18.97	$19.37	1,744,900
Jun 3, 2024 – Jun 7, 2024	$19.37	$19.86	$19.23	$19.78	2,379,900
Jun 10, 2024 – Jun 14, 2024	$19.90	$19.96	$19.36	$19.65	1,358,700
Jun 17, 2024 – Jun 21, 2024	$19.60	$19.90	$19.19	$19.37	1,519,600
Jun 24, 2024 – Jun 28, 2024	$19.32	$20.39	$19.32	$20.24	1,180,400
Jul 1, 2024 – Jul 5, 2024	$20.33	$20.85	$20.15	$20.83	709,800
Jul 8, 2024 – Jul 12, 2024	$20.87	$21.12	$20.60	$20.93	872,600
Jul 15, 2024 – Jul 19, 2024	$21.02	$21.11	$20.13	$20.18	941,500
Jul 22, 2024 – Jul 26, 2024	$20.18	$20.33	$19.80	$20.17	1,013,200
Jul 29, 2024 – Aug 2, 2024	$20.19	$20.22	$19.04	$19.04	1,191,500
Aug 5, 2024 – Aug 9, 2024	$18.10	$19.43	$17.61	$18.56	2,113,600
Aug 12, 2024 – Aug 16, 2024	$18.65	$19.08	$18.39	$18.89	1,056,300
Aug 19, 2024 – Aug 23, 2024	$18.95	$19.33	$18.92	$19.18	1,062,200
Aug 26, 2024 – Aug 30, 2024	$19.25	$19.68	$19.04	$19.65	903,800
Sep 2, 2024 – Sep 6, 2024	$19.65	$19.73	$19.25	$19.39	836,500
Sep 9, 2024 – Sep 13, 2024	$19.47	$19.95	$19.27	$19.82	1,231,900
Sep 16, 2024 – Sep 20, 2024	$19.82	$20.49	$19.74	$20.18	1,290,500
Sep 23, 2024 – Sep 27, 2024	$20.25	$20.37	$19.74	$20.29	752,100
Sep 30, 2024 – Oct 4, 2024	$20.34	$20.56	$19.81	$20.30	989,900
Oct 7, 2024 – Oct 11, 2024	$20.24	$20.26	$20.01	$20.23	687,000
Oct 14, 2024 – Oct 18, 2024	$20.25	$20.55	$20.05	$20.40	777,200
Oct 21, 2024 – Oct 25, 2024	$20.48	$20.61	$20.24	$20.40	929,900
Oct 28, 2024 – Nov 1, 2024	$20.40	$20.53	$18.99	$19.08	1,398,600
Nov 4, 2024 – Nov 8, 2024	$18.27	$18.62	$17.52	$18.23	5,689,500
Nov 11, 2024 – Nov 15, 2024	$17.95	$18.57	$17.80	$18.21	2,994,200
Nov 18, 2024 – Nov 22, 2024	$18.19	$18.55	$18.08	$18.53	1,688,800
Nov 25, 2024 – Nov 29, 2024	$18.55	$18.80	$18.43	$18.75	841,900
Dec 2, 2024 – Dec 6, 2024	$18.77	$18.81	$17.98	$18.24	3,807,200
Dec 9, 2024 – Dec 13, 2024	$18.34	$18.42	$17.71	$17.79	4,868,300
Dec 16, 2024 – Dec 20, 2024	$17.77	$17.78	$16.93	$17.23	4,546,300
Dec 23, 2024 – Dec 27, 2024	$17.17	$17.68	$16.96	$17.67	1,646,300
Dec 30, 2024 – Jan 3, 2025	$17.64	$18.36	$17.58	$18.30	1,921,200
Jan 6, 2025 – Jan 10, 2025	$18.38	$18.45	$17.77	$17.86	1,638,200
Jan 13, 2025 – Jan 17, 2025	$17.86	$18.50	$17.60	$18.41	1,821,600
Jan 20, 2025 – Jan 24, 2025	$18.50	$18.59	$18.23	$18.32	1,399,700
Jan 27, 2025 – Jan 31, 2025	$18.34	$18.56	$17.87	$18.43	2,506,900
Feb 3, 2025 – Feb 7, 2025	$18.29	$18.92	$17.95	$18.80	3,108,000
Feb 10, 2025 – Feb 14, 2025	$18.91	$19.21	$18.78	$19.21	2,114,900
Feb 17, 2025 – Feb 21, 2025	$19.21	$19.53	$18.94	$19.04	2,358,500
Feb 24, 2025 – Feb 28, 2025	$19.16	$19.23	$18.80	$19.07	3,104,100
Mar 3, 2025 – Mar 7, 2025	$19.07	$19.24	$18.19	$18.82	4,065,800
Mar 10, 2025 – Mar 14, 2025	$18.71	$18.80	$17.79	$18.29	3,564,500
Mar 17, 2025 – Mar 21, 2025	$18.29	$18.85	$18.23	$18.81	1,906,100
Mar 24, 2025 – Mar 28, 2025	$18.92	$19.13	$18.72	$18.87	2,528,700
Mar 31, 2025 – Apr 4, 2025	$18.85	$18.97	$16.55	$16.68	4,472,300
Apr 7, 2025 – Apr 11, 2025	$15.83	$16.74	$14.73	$16.05	5,377,800
Apr 14, 2025 – Apr 17, 2025	$16.30	$16.87	$15.90	$16.60	2,050,300
Apr 21, 2025 – Apr 25, 2025	$16.55	$17.07	$16.08	$17.07	3,617,100
Apr 28, 2025 – May 2, 2025	$17.04	$17.37	$16.84	$17.30	1,717,800
May 5, 2025 – May 9, 2025	$17.29	$17.30	$16.78	$16.88	1,583,600
May 12, 2025 – May 16, 2025	$17.22	$18.07	$17.21	$18.02	2,685,300
May 19, 2025 – May 23, 2025	$17.83	$18.22	$17.21	$17.37	3,026,900
May 26, 2025 – May 30, 2025	$17.50	$17.66	$17.35	$17.56	1,633,600
Jun 2, 2025 – Jun 6, 2025	$17.56	$17.79	$17.31	$17.76	2,021,800
Jun 9, 2025 – Jun 13, 2025	$17.83	$18.24	$17.82	$17.95	3,226,600
Jun 16, 2025 – Jun 20, 2025	$18.22	$18.61	$17.86	$18.46	2,350,600
Jun 23, 2025 – Jun 27, 2025	$18.46	$19.24	$18.17	$19.01	3,919,400
Jun 30, 2025 – Jul 3, 2025	$19.16	$19.86	$18.98	$19.82	2,198,400
Jul 7, 2025 – Jul 11, 2025	$19.82	$20.31	$19.57	$20.19	2,737,300
Jul 14, 2025 – Jul 18, 2025	$20.22	$20.59	$19.71	$20.39	2,900,700
Jul 21, 2025 – Jul 25, 2025	$20.46	$20.58	$20.08	$20.45	2,083,600
Jul 28, 2025 – Aug 1, 2025	$20.51	$20.56	$19.55	$19.71	2,819,500
Aug 4, 2025 – Aug 8, 2025	$19.81	$20.22	$19.25	$20.07	2,600,100
Aug 11, 2025 – Aug 15, 2025	$20.10	$20.17	$19.64	$19.86	4,478,900
Aug 18, 2025 – Aug 22, 2025	$19.89	$20.13	$19.67	$19.93	2,917,400
Aug 25, 2025 – Aug 29, 2025	$20.02	$20.37	$19.71	$20.30	2,246,200
Sep 1, 2025 – Sep 5, 2025	$20.25	$20.38	$20.03	$20.30	1,933,800
Sep 8, 2025 – Sep 12, 2025	$20.35	$20.37	$20.02	$20.16	2,449,900
Sep 15, 2025 – Sep 19, 2025	$20.29	$20.70	$19.98	$20.66	3,504,200
Sep 22, 2025 – Sep 26, 2025	$20.63	$20.63	$19.95	$19.97	2,621,600
Sep 29, 2025 – Oct 3, 2025	$20.13	$20.20	$19.19	$19.53	3,341,400
Oct 6, 2025 – Oct 10, 2025	$19.59	$19.74	$17.32	$17.41	4,584,800
Oct 13, 2025 – Oct 17, 2025	$17.52	$18.64	$17.52	$18.41	3,057,600
Oct 20, 2025 – Oct 24, 2025	$18.52	$18.80	$18.31	$18.67	2,344,800
Oct 27, 2025 – Oct 31, 2025	$18.69	$18.95	$18.10	$18.34	2,747,000
Nov 3, 2025 – Nov 7, 2025	$18.34	$18.77	$17.97	$18.75	3,919,700
Nov 10, 2025 – Nov 14, 2025	$18.93	$19.02	$18.41	$18.95	3,410,700
Nov 17, 2025 – Nov 21, 2025	$18.90	$19.18	$18.40	$19.05	3,360,400
Nov 24, 2025 – Nov 28, 2025	$19.10	$19.77	$18.91	$19.61	1,995,800
Dec 1, 2025 – Dec 5, 2025	$19.47	$20.11	$19.33	$19.93	2,378,000
Dec 8, 2025 – Dec 12, 2025	$19.95	$20.52	$19.92	$20.29	3,156,300
Dec 15, 2025 – Dec 19, 2025	$20.43	$20.47	$19.79	$19.89	2,724,600
Dec 22, 2025 – Dec 26, 2025	$19.88	$20.23	$19.66	$20.21	1,498,000
Dec 29, 2025 – Jan 2, 2026	$20.21	$20.68	$20.16	$20.54	2,170,700
Jan 5, 2026 – Jan 9, 2026	$20.60	$21.23	$20.30	$21.18	2,995,600
Jan 12, 2026 – Jan 16, 2026	$21.19	$22.15	$21.06	$22.00	3,496,000
Jan 19, 2026 – Jan 23, 2026	$21.65	$21.68	$21.08	$21.44	3,065,500
Jan 26, 2026 – Jan 30, 2026	$21.42	$21.97	$21.05	$21.78	2,947,600
Feb 2, 2026 – Feb 6, 2026	$21.78	$22.15	$21.00	$21.55	3,652,900
Feb 9, 2026 – Feb 13, 2026	$21.60	$21.84	$21.19	$21.37	3,031,400
Feb 16, 2026 – Feb 20, 2026	$21.49	$21.69	$21.12	$21.33	2,186,900
Feb 23, 2026 – Feb 27, 2026	$21.21	$21.53	$20.47	$20.49	3,489,200
Mar 2, 2026 – Mar 6, 2026	$20.30	$21.50	$20.05	$20.78	3,157,800
Mar 9, 2026 – Mar 13, 2026	$20.56	$20.86	$20.21	$20.31	3,626,500
Mar 16, 2026 – Mar 20, 2026	$20.38	$21.05	$20.07	$20.51	3,086,600
Mar 23, 2026 – Mar 27, 2026	$20.70	$21.15	$20.25	$20.34	2,916,500
Mar 30, 2026 – Apr 2, 2026	$20.38	$21.23	$20.28	$21.21	2,853,900
Apr 6, 2026 – Apr 10, 2026	$21.23	$21.80	$21.20	$21.64	2,486,100
Apr 13, 2026 – Apr 17, 2026	$21.62	$23.34	$21.52	$23.23	4,841,600
Apr 20, 2026 – Apr 24, 2026	$23.12	$23.23	$22.32	$22.46	3,019,200
Apr 27, 2026 – May 1, 2026	$22.47	$23.18	$22.39	$22.82	4,007,700
May 4, 2026 – May 8, 2026	$22.84	$23.35	$22.68	$22.82	2,947,700
May 11, 2026 – May 15, 2026	$22.82	$23.02	$22.38	$22.71	3,405,000
May 18, 2026 – May 22, 2026	$22.69	$22.71	$21.93	$21.94	3,124,000
May 25, 2026 – May 29, 2026	$22.13	$22.66	$22.08	$22.37	2,323,100
Jun 1, 2026 – Jun 5, 2026	$22.26	$22.83	$22.18	$22.36	3,161,800
Jun 8, 2026 – Jun 12, 2026	$22.44	$22.93	$22.14	$22.68	3,067,400
Jun 15, 2026 – Jun 18, 2026	$22.67	$23.01	$22.19	$22.38	2,557,000
Jun 22, 2026 – Jun 26, 2026	$22.47	$22.77	$22.30	$22.55	4,620,100
Jun 29, 2026 – Jul 2, 2026	$22.55	$23.50	$22.50	$23.11	2,461,600
Jul 6, 2026 – Jul 10, 2026	$23.17	$23.45	$22.67	$23.22	2,672,700
Jul 13, 2026 – Jul 17, 2026	$23.28	$23.97	$22.92	$23.86	3,812,100
Jul 20, 2026 – Jul 24, 2026	$23.87	$23.88	$22.72	$23.03	3,667,200
Jul 27, 2026 – Jul 31, 2026	$23.24	$23.51	$22.91	$23.16	2,653,400
Aug 3, 2026 – Aug 7, 2026	$23.18	$24.78	$23.16	$24.68	4,181,500
Aug 10, 2026 – Aug 14, 2026	$24.53	$24.91	$24.37	$24.62	3,131,500
Aug 17, 2026 – Aug 21, 2026	$24.64	$24.74	$24.19	$24.70	2,647,100
Aug 24, 2026 – Aug 28, 2026	$24.70	$25.47	$24.65	$25.20	2,337,700
Aug 31, 2026 – Sep 4, 2026	$25.17	$25.48	$23.91	$24.32	3,946,700
Sep 7, 2026 – Sep 11, 2026	$24.32	$24.42	$23.64	$23.94	2,292,100
Sep 14, 2026 – Sep 18, 2026	$23.94	$24.27	$23.35	$23.42	3,315,600

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Capital Southwest Corporation (CSWC) 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 Capital Southwest Corporation

Capital Southwest Corporation operates as a business development company (BDC), specializing in credit, private equity, and venture capital investments focused on middle market companies throughout the United States. The firm engages across various investment stages, including mezzanine financing, later-stage and mature businesses, late venture, emerging growth enterprises, buyouts, recapitalizations, and growth capital funding. The company explicitly refrains from investing in startups, publicly traded entities, real estate developments, project finance opportunities, oil and gas exploration ventures, troubled companies, turnaround situations, or businesses facing significant departures of senior management. Within the lower middle market, Capital Southwest provides capital for growth initiatives, bolt-on and new platform acquisitions, refinancing, dividend recapitalizations, and both sponsor-led and management buyouts. Its investment structures are diverse, encompassing Unitranche debt, subordinated debt, senior debt, first and second lien debt, alongside preferred and common equity. The firm also participates in equity co-investments alongside its debt financing, taking non-controlling stakes up to 20% of the total transaction value. Investment criteria for target companies include revenues exceeding $10 million, consistent profitability, and a historical annual growth rate of at least 15%. For lower middle market opportunities, the firm typically seeks businesses with less than $15 million in EBITDA, while also opportunistically considering upper middle market ventures, generally defined as companies with EBITDA greater than $50 million. Capital Southwest strategically focuses its investments within several key industry sectors: Industrial manufacturing and services Value-added distribution Healthcare products and services Business services Specialty chemicals Food and beverage Tech-enabled services and SaaS models More specifically, the firm seeks opportunities in: Energy services and products: This segment includes all industry facets (upstream, midstream, downstream) with the exclusion of direct exploration and production. Focus areas encompass differentiated products and services, equipment and tool rentals, consumable products, and drilling and completion chemicals. Industrial technologies: Covering automation and process controls, handling and packaging equipment, industrial filtration and fluid handling, measurement, monitoring, and testing solutions, professional tools, and sensors and instrumentation. Specialty chemicals and products: This segment targets businesses involved in the development and manufacture of highly differentiated products such as adhesives, coatings, sealants, catalysts, absorbents, cosmeceuticals, fine chemicals, flavors, fragrances, performance lubricants, polymers, plastics, composites, chemical dispensing and filtration equipment, professional and industrial trade consumables and tools, engineered solutions for HVAC, plumbing, and electrical installations, and specified high-performance materials for fire protection and oilfield applications. Additionally, the firm considers exceptional opportunities within building products. Beyond direct investments, Capital Southwest allocates capital to syndicated first and second lien term loans in the upper middle market. The criteria for these syndicated loans include: First Lien: Companies with EBITDA over $30 million, closing leverage exceeding 4x, an investment hold size between $5 million and $7 million, and an investment yield greater than 6.5%. Second Lien: Companies with EBITDA surpassing $50 million, closing leverage above 6x, an investment hold size between $5 million and $7 million, and an investment yield exceeding 9%. The firm's investment sizes typically range from $5 million to $25 million for securities generally. Specifically, equity investments can range from $5 million to $50 million, while debt investments typically fall between $5 million and $20 million. Co-investment transaction sizes can extend up to $40 million. While its equity co-investments are exclusively non-controlling, the firm generally maintains flexibility in taking both majority and minority positions across its investment portfolio. Capital Southwest has the capacity to hold investments for extended periods and may also utilize warrants as an investment mechanism. The firm prioritizes obtaining Board representation in its portfolio companies. Capital Southwest Corporation was established on April 19, 1961, and is headquartered in Dallas, Texas.

CEO: Michael Scott Sarner
Employees: 36
Beta: 0.74

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 Capital Southwest Corporation

Peer comparison