US · GIL

Gildan Activewear Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Apparel - Manufacturers
Headquarters: Montreal, QC, CA
Website: gildancorp.com

Price · as of 2026-09-18

$46.87

Market cap 7.09B

Price history

Weekly OHLC price history for GIL, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$0.91	$1.01	$0.89	$1.01	3,307,200
Jan 10, 2000 – Jan 14, 2000	$1.01	$1.08	$0.99	$1.07	2,196,800
Jan 17, 2000 – Jan 21, 2000	$1.07	$1.18	$1.07	$1.17	2,000,000
Jan 24, 2000 – Jan 28, 2000	$1.15	$1.28	$1.13	$1.28	4,193,600
Jan 31, 2000 – Feb 4, 2000	$1.28	$1.52	$1.27	$1.41	4,582,400
Feb 7, 2000 – Feb 11, 2000	$1.43	$1.80	$1.40	$1.78	9,121,600
Feb 14, 2000 – Feb 18, 2000	$1.79	$1.81	$1.50	$1.59	9,512,000
Feb 21, 2000 – Feb 25, 2000	$1.60	$1.60	$1.49	$1.60	2,592,000
Feb 28, 2000 – Mar 3, 2000	$1.59	$1.63	$1.56	$1.63	2,092,800
Mar 6, 2000 – Mar 10, 2000	$1.62	$1.73	$1.60	$1.60	2,009,600
Mar 13, 2000 – Mar 17, 2000	$1.61	$1.61	$1.48	$1.55	1,923,200
Mar 20, 2000 – Mar 24, 2000	$1.56	$1.69	$1.54	$1.69	1,600,000
Mar 27, 2000 – Mar 31, 2000	$1.70	$1.80	$1.64	$1.64	3,681,600
Apr 3, 2000 – Apr 7, 2000	$1.68	$1.71	$1.51	$1.52	1,876,800
Apr 10, 2000 – Apr 14, 2000	$1.55	$1.73	$1.54	$1.65	2,030,400
Apr 17, 2000 – Apr 20, 2000	$1.65	$1.86	$1.65	$1.86	3,740,800
Apr 24, 2000 – Apr 28, 2000	$1.86	$1.90	$1.65	$1.73	6,062,400
May 1, 2000 – May 5, 2000	$1.73	$1.73	$1.61	$1.69	4,323,200
May 8, 2000 – May 12, 2000	$1.69	$1.83	$1.63	$1.81	4,414,400
May 15, 2000 – May 19, 2000	$1.82	$1.85	$1.71	$1.72	4,500,800
May 22, 2000 – May 26, 2000	$1.73	$1.73	$1.60	$1.64	2,729,600
May 29, 2000 – Jun 2, 2000	$1.63	$1.68	$1.63	$1.66	2,280,000
Jun 5, 2000 – Jun 9, 2000	$1.68	$1.80	$1.68	$1.75	2,891,200
Jun 12, 2000 – Jun 16, 2000	$1.76	$1.97	$1.76	$1.89	6,651,200
Jun 19, 2000 – Jun 23, 2000	$1.88	$1.90	$1.82	$1.82	2,504,000
Jun 26, 2000 – Jun 30, 2000	$1.81	$1.85	$1.71	$1.85	3,476,800
Jul 3, 2000 – Jul 7, 2000	$1.85	$1.86	$1.80	$1.82	1,360,000
Jul 10, 2000 – Jul 14, 2000	$1.83	$2.07	$1.82	$2.04	3,534,400
Jul 17, 2000 – Jul 21, 2000	$2.03	$2.08	$1.86	$1.92	1,211,200
Jul 24, 2000 – Jul 28, 2000	$1.93	$1.98	$1.88	$1.88	697,600
Jul 31, 2000 – Aug 4, 2000	$1.89	$1.91	$1.85	$1.87	1,307,200
Aug 7, 2000 – Aug 11, 2000	$1.87	$2.06	$1.84	$2.05	6,883,200
Aug 14, 2000 – Aug 18, 2000	$2.05	$2.05	$1.91	$1.98	3,457,600
Aug 21, 2000 – Aug 25, 2000	$1.99	$2.21	$1.99	$2.20	4,884,800
Aug 28, 2000 – Sep 1, 2000	$2.19	$2.26	$2.14	$2.14	3,352,000
Sep 4, 2000 – Sep 8, 2000	$2.14	$2.15	$1.97	$1.98	2,121,600
Sep 11, 2000 – Sep 15, 2000	$1.99	$2.11	$1.90	$2.09	4,724,800
Sep 18, 2000 – Sep 22, 2000	$2.10	$2.10	$1.90	$1.92	1,233,600
Sep 25, 2000 – Sep 29, 2000	$1.92	$1.96	$1.64	$1.68	4,137,600
Oct 2, 2000 – Oct 6, 2000	$1.71	$1.73	$1.57	$1.59	2,824,000
Oct 9, 2000 – Oct 13, 2000	$1.59	$1.61	$1.57	$1.60	1,003,200
Oct 16, 2000 – Oct 20, 2000	$1.60	$1.72	$1.56	$1.71	1,923,200
Oct 23, 2000 – Oct 27, 2000	$1.71	$1.76	$1.70	$1.74	1,144,000
Oct 30, 2000 – Nov 3, 2000	$1.74	$1.80	$1.72	$1.79	472,000
Nov 6, 2000 – Nov 10, 2000	$1.80	$1.80	$1.76	$1.76	654,400
Nov 13, 2000 – Nov 17, 2000	$1.75	$1.75	$1.56	$1.63	1,182,400
Nov 20, 2000 – Nov 24, 2000	$1.63	$1.67	$1.60	$1.63	660,800
Nov 27, 2000 – Dec 1, 2000	$1.64	$1.64	$1.45	$1.53	3,699,200
Dec 4, 2000 – Dec 8, 2000	$1.53	$1.93	$1.53	$1.82	8,832,000
Dec 11, 2000 – Dec 15, 2000	$1.83	$1.95	$1.81	$1.95	2,792,000
Dec 18, 2000 – Dec 22, 2000	$1.97	$2.02	$1.95	$1.98	1,764,800
Dec 25, 2000 – Dec 29, 2000	$2.00	$2.00	$1.92	$1.97	553,600
Jan 1, 2001 – Jan 5, 2001	$2.00	$2.02	$1.88	$1.92	1,526,400
Jan 8, 2001 – Jan 12, 2001	$1.96	$2.14	$1.94	$2.12	2,616,000
Jan 15, 2001 – Jan 19, 2001	$2.15	$2.19	$2.09	$2.13	1,979,200
Jan 22, 2001 – Jan 26, 2001	$2.15	$2.17	$2.09	$2.10	2,980,800
Jan 29, 2001 – Feb 2, 2001	$2.12	$2.14	$2.10	$2.12	2,979,200
Feb 5, 2001 – Feb 9, 2001	$2.12	$2.42	$2.10	$2.22	10,128,000
Feb 12, 2001 – Feb 16, 2001	$2.23	$2.28	$1.93	$2.14	5,860,800
Feb 19, 2001 – Feb 23, 2001	$2.15	$2.25	$2.03	$2.23	1,923,200
Feb 26, 2001 – Mar 2, 2001	$2.26	$2.33	$2.22	$2.25	3,521,600
Mar 5, 2001 – Mar 9, 2001	$2.22	$2.34	$2.21	$2.22	4,030,400
Mar 12, 2001 – Mar 16, 2001	$2.20	$2.20	$1.95	$1.95	5,298,400
Mar 19, 2001 – Mar 23, 2001	$1.81	$1.95	$1.81	$1.86	3,960,800
Mar 26, 2001 – Mar 30, 2001	$1.89	$1.94	$1.82	$1.83	2,608,800
Apr 2, 2001 – Apr 6, 2001	$1.81	$1.81	$1.36	$1.47	3,724,800
Apr 9, 2001 – Apr 12, 2001	$1.45	$1.61	$1.35	$1.54	4,244,800
Apr 16, 2001 – Apr 20, 2001	$1.56	$1.59	$1.50	$1.56	2,919,200
Apr 23, 2001 – Apr 27, 2001	$1.58	$1.71	$1.55	$1.69	3,924,000
Apr 30, 2001 – May 4, 2001	$1.71	$1.74	$1.39	$1.41	17,567,200
May 7, 2001 – May 11, 2001	$1.42	$1.65	$1.40	$1.65	5,446,400
May 14, 2001 – May 18, 2001	$1.65	$1.76	$1.65	$1.73	4,280,800
May 21, 2001 – May 25, 2001	$1.72	$1.84	$1.70	$1.82	1,834,400
May 28, 2001 – Jun 1, 2001	$1.82	$1.83	$1.46	$1.71	3,435,200
Jun 4, 2001 – Jun 8, 2001	$1.65	$1.67	$1.53	$1.56	2,648,000
Jun 11, 2001 – Jun 15, 2001	$1.56	$1.56	$1.41	$1.45	1,884,000
Jun 18, 2001 – Jun 22, 2001	$1.46	$1.54	$1.45	$1.48	2,302,400
Jun 25, 2001 – Jun 29, 2001	$1.43	$1.51	$1.37	$1.40	2,223,200
Jul 2, 2001 – Jul 6, 2001	$1.42	$1.44	$1.33	$1.42	4,229,600
Jul 9, 2001 – Jul 13, 2001	$1.41	$1.42	$1.18	$1.22	11,556,800
Jul 16, 2001 – Jul 20, 2001	$1.22	$1.25	$1.17	$1.20	5,461,600
Jul 23, 2001 – Jul 27, 2001	$1.20	$1.21	$1.06	$1.19	6,531,200
Jul 30, 2001 – Aug 3, 2001	$1.18	$1.27	$1.16	$1.25	2,551,200
Aug 6, 2001 – Aug 10, 2001	$1.24	$1.35	$1.24	$1.34	1,481,600
Aug 13, 2001 – Aug 17, 2001	$1.34	$1.41	$1.32	$1.39	1,443,200
Aug 20, 2001 – Aug 24, 2001	$1.40	$1.40	$1.31	$1.31	876,000
Aug 27, 2001 – Aug 31, 2001	$1.31	$1.43	$1.29	$1.41	792,800
Sep 3, 2001 – Sep 7, 2001	$1.41	$1.47	$1.41	$1.45	744,800
Sep 10, 2001 – Sep 10, 2001	$1.44	$1.44	$1.42	$1.44	91,200
Sep 17, 2001 – Sep 21, 2001	$1.21	$1.33	$1.16	$1.27	2,870,400
Sep 24, 2001 – Sep 28, 2001	$1.25	$1.27	$1.21	$1.21	1,266,400
Oct 1, 2001 – Oct 5, 2001	$1.21	$1.21	$1.11	$1.13	1,210,400
Oct 8, 2001 – Oct 12, 2001	$1.11	$1.20	$1.06	$1.18	820,000
Oct 15, 2001 – Oct 19, 2001	$1.18	$1.23	$1.17	$1.18	1,253,600
Oct 22, 2001 – Oct 26, 2001	$1.18	$1.20	$1.16	$1.19	1,058,400
Oct 29, 2001 – Nov 2, 2001	$1.19	$1.19	$1.08	$1.13	638,400
Nov 5, 2001 – Nov 9, 2001	$1.08	$1.19	$1.08	$1.19	817,600
Nov 12, 2001 – Nov 16, 2001	$1.19	$1.26	$1.15	$1.26	937,600
Nov 19, 2001 – Nov 23, 2001	$1.27	$1.42	$1.27	$1.39	1,609,600
Nov 26, 2001 – Nov 30, 2001	$1.40	$1.44	$1.40	$1.41	1,054,400
Dec 3, 2001 – Dec 7, 2001	$1.47	$1.47	$1.20	$1.27	3,738,400
Dec 10, 2001 – Dec 14, 2001	$1.27	$1.28	$1.18	$1.27	1,654,400
Dec 17, 2001 – Dec 21, 2001	$1.27	$1.36	$1.27	$1.34	921,600
Dec 24, 2001 – Dec 28, 2001	$1.34	$1.40	$1.32	$1.40	589,600
Dec 31, 2001 – Jan 4, 2002	$1.40	$1.49	$1.40	$1.49	1,186,400
Jan 7, 2002 – Jan 11, 2002	$1.49	$1.52	$1.43	$1.43	558,400
Jan 14, 2002 – Jan 18, 2002	$1.43	$1.62	$1.43	$1.61	1,597,600
Jan 21, 2002 – Jan 25, 2002	$1.61	$1.67	$1.54	$1.61	857,600
Jan 28, 2002 – Feb 1, 2002	$1.61	$1.71	$1.55	$1.56	2,096,800
Feb 4, 2002 – Feb 8, 2002	$1.56	$1.65	$1.41	$1.62	2,310,400
Feb 11, 2002 – Feb 15, 2002	$1.62	$1.72	$1.62	$1.71	1,729,600
Feb 18, 2002 – Feb 22, 2002	$1.70	$1.71	$1.65	$1.65	1,459,200
Feb 25, 2002 – Mar 1, 2002	$1.63	$1.71	$1.62	$1.70	1,533,600
Mar 4, 2002 – Mar 8, 2002	$1.70	$1.76	$1.70	$1.72	798,400
Mar 11, 2002 – Mar 15, 2002	$1.72	$1.72	$1.61	$1.61	701,600
Mar 18, 2002 – Mar 22, 2002	$1.62	$1.73	$1.62	$1.72	288,000
Mar 25, 2002 – Mar 28, 2002	$1.72	$1.75	$1.72	$1.75	141,600
Apr 1, 2002 – Apr 5, 2002	$1.74	$1.75	$1.71	$1.73	293,600
Apr 8, 2002 – Apr 12, 2002	$1.72	$1.78	$1.72	$1.76	263,200
Apr 15, 2002 – Apr 19, 2002	$1.75	$1.95	$1.75	$1.95	1,224,000
Apr 22, 2002 – Apr 26, 2002	$1.94	$1.94	$1.85	$1.86	784,000
Apr 29, 2002 – May 3, 2002	$1.85	$1.92	$1.83	$1.91	312,000
May 6, 2002 – May 10, 2002	$1.91	$2.04	$1.86	$2.04	664,800
May 13, 2002 – May 17, 2002	$2.04	$2.23	$2.04	$2.18	2,164,000
May 20, 2002 – May 24, 2002	$2.20	$2.21	$2.17	$2.21	322,400
May 27, 2002 – May 31, 2002	$2.21	$2.30	$2.21	$2.30	305,600
Jun 3, 2002 – Jun 7, 2002	$2.29	$2.40	$2.22	$2.32	721,600
Jun 10, 2002 – Jun 14, 2002	$2.32	$2.37	$2.21	$2.37	1,560,000
Jun 17, 2002 – Jun 21, 2002	$2.39	$2.47	$2.34	$2.36	1,508,800
Jun 24, 2002 – Jun 28, 2002	$2.35	$2.38	$2.24	$2.27	736,800
Jul 1, 2002 – Jul 5, 2002	$2.26	$2.30	$2.17	$2.20	268,800
Jul 8, 2002 – Jul 12, 2002	$2.19	$2.30	$2.17	$2.17	993,600
Jul 15, 2002 – Jul 19, 2002	$2.17	$2.17	$1.93	$1.93	812,800
Jul 22, 2002 – Jul 26, 2002	$1.91	$1.92	$1.68	$1.77	624,000
Jul 29, 2002 – Aug 2, 2002	$1.78	$1.92	$1.78	$1.91	658,400
Aug 5, 2002 – Aug 9, 2002	$1.91	$2.15	$1.84	$2.14	1,176,800
Aug 12, 2002 – Aug 16, 2002	$2.13	$2.30	$2.07	$2.22	776,800
Aug 19, 2002 – Aug 23, 2002	$2.24	$2.24	$2.18	$2.21	328,800
Aug 26, 2002 – Aug 30, 2002	$2.21	$2.29	$2.19	$2.21	560,000
Sep 2, 2002 – Sep 6, 2002	$2.20	$2.29	$2.12	$2.28	508,800
Sep 9, 2002 – Sep 13, 2002	$2.28	$2.28	$2.14	$2.18	406,400
Sep 16, 2002 – Sep 20, 2002	$2.18	$2.21	$2.13	$2.16	952,800
Sep 23, 2002 – Sep 27, 2002	$2.14	$2.14	$2.08	$2.10	446,400
Sep 30, 2002 – Oct 4, 2002	$2.09	$2.15	$2.03	$2.03	1,036,000
Oct 7, 2002 – Oct 11, 2002	$2.02	$2.06	$1.93	$1.98	895,200
Oct 14, 2002 – Oct 18, 2002	$1.99	$2.10	$1.96	$2.10	660,000
Oct 21, 2002 – Oct 25, 2002	$2.11	$2.16	$2.07	$2.14	309,600
Oct 28, 2002 – Nov 1, 2002	$2.17	$2.25	$2.15	$2.22	288,800
Nov 4, 2002 – Nov 8, 2002	$2.23	$2.29	$2.16	$2.17	550,400
Nov 11, 2002 – Nov 15, 2002	$2.17	$2.22	$2.12	$2.18	1,885,600
Nov 18, 2002 – Nov 22, 2002	$2.19	$2.19	$1.98	$1.98	484,000
Nov 25, 2002 – Nov 29, 2002	$1.99	$2.22	$1.99	$2.21	324,000
Dec 2, 2002 – Dec 6, 2002	$2.22	$2.39	$2.22	$2.31	1,205,600
Dec 9, 2002 – Dec 13, 2002	$2.36	$2.45	$2.29	$2.39	5,077,600
Dec 16, 2002 – Dec 20, 2002	$2.38	$2.41	$2.30	$2.34	1,152,000
Dec 23, 2002 – Dec 27, 2002	$2.36	$2.36	$2.28	$2.30	424,800
Dec 30, 2002 – Jan 3, 2003	$2.31	$2.43	$2.31	$2.43	484,800
Jan 6, 2003 – Jan 10, 2003	$2.44	$2.61	$2.44	$2.58	1,534,400
Jan 13, 2003 – Jan 17, 2003	$2.60	$2.60	$2.50	$2.56	581,600
Jan 20, 2003 – Jan 24, 2003	$2.56	$2.56	$2.43	$2.44	259,200
Jan 27, 2003 – Jan 31, 2003	$2.40	$2.62	$2.40	$2.59	530,400
Feb 3, 2003 – Feb 7, 2003	$2.59	$2.62	$2.52	$2.56	646,400
Feb 10, 2003 – Feb 14, 2003	$2.56	$2.58	$2.43	$2.54	413,600
Feb 17, 2003 – Feb 21, 2003	$2.53	$2.59	$2.49	$2.55	372,000
Feb 24, 2003 – Feb 28, 2003	$2.55	$2.59	$2.49	$2.57	517,600
Mar 3, 2003 – Mar 7, 2003	$2.55	$2.58	$2.47	$2.54	419,200
Mar 10, 2003 – Mar 14, 2003	$2.53	$2.56	$2.45	$2.49	556,800
Mar 17, 2003 – Mar 21, 2003	$2.50	$2.56	$2.45	$2.49	862,400
Mar 24, 2003 – Mar 28, 2003	$2.48	$2.53	$2.45	$2.50	516,000
Mar 31, 2003 – Apr 4, 2003	$2.50	$2.52	$2.43	$2.46	317,600
Apr 7, 2003 – Apr 11, 2003	$2.44	$2.50	$2.41	$2.42	321,600
Apr 14, 2003 – Apr 17, 2003	$2.42	$2.79	$2.42	$2.74	1,356,000
Apr 21, 2003 – Apr 25, 2003	$2.74	$2.81	$2.72	$2.75	394,400
Apr 28, 2003 – May 2, 2003	$2.76	$2.93	$2.76	$2.91	1,052,800
May 5, 2003 – May 9, 2003	$2.94	$3.00	$2.75	$2.78	1,059,200
May 12, 2003 – May 16, 2003	$2.79	$2.89	$2.79	$2.80	675,200
May 19, 2003 – May 23, 2003	$2.79	$2.81	$2.72	$2.75	425,600
May 26, 2003 – May 30, 2003	$2.70	$2.85	$2.69	$2.69	366,400
Jun 2, 2003 – Jun 6, 2003	$2.69	$2.91	$2.66	$2.88	969,600
Jun 9, 2003 – Jun 13, 2003	$2.87	$2.88	$2.67	$2.67	1,154,400
Jun 16, 2003 – Jun 20, 2003	$2.66	$2.75	$2.65	$2.68	623,200
Jun 23, 2003 – Jun 27, 2003	$2.68	$2.68	$2.53	$2.67	449,600
Jun 30, 2003 – Jul 3, 2003	$2.67	$2.73	$2.64	$2.73	639,200
Jul 7, 2003 – Jul 11, 2003	$2.73	$2.85	$2.72	$2.79	1,371,200
Jul 14, 2003 – Jul 18, 2003	$2.80	$2.83	$2.74	$2.74	1,116,000
Jul 21, 2003 – Jul 25, 2003	$2.74	$2.95	$2.74	$2.95	1,008,000
Jul 28, 2003 – Aug 1, 2003	$2.95	$2.96	$2.87	$2.89	487,200
Aug 4, 2003 – Aug 8, 2003	$2.87	$3.08	$2.85	$3.05	690,400
Aug 11, 2003 – Aug 15, 2003	$3.05	$3.08	$3.03	$3.04	180,000
Aug 18, 2003 – Aug 22, 2003	$3.03	$3.05	$2.97	$3.00	548,800
Aug 25, 2003 – Aug 29, 2003	$3.01	$3.02	$2.99	$3.00	623,200
Sep 1, 2003 – Sep 5, 2003	$3.01	$3.09	$3.01	$3.08	373,600
Sep 8, 2003 – Sep 12, 2003	$3.08	$3.10	$2.79	$2.89	1,356,000
Sep 15, 2003 – Sep 19, 2003	$2.89	$2.92	$2.73	$2.80	1,816,800
Sep 22, 2003 – Sep 26, 2003	$2.79	$2.93	$2.79	$2.82	509,600
Sep 29, 2003 – Oct 3, 2003	$2.81	$2.86	$2.81	$2.86	596,000
Oct 6, 2003 – Oct 10, 2003	$2.86	$2.93	$2.86	$2.92	340,800
Oct 13, 2003 – Oct 17, 2003	$2.91	$2.92	$2.86	$2.87	578,400
Oct 20, 2003 – Oct 24, 2003	$2.88	$2.88	$2.66	$2.83	623,200
Oct 27, 2003 – Oct 31, 2003	$2.86	$2.86	$2.73	$2.76	827,200
Nov 3, 2003 – Nov 7, 2003	$2.75	$2.77	$2.64	$2.76	665,600
Nov 10, 2003 – Nov 14, 2003	$2.77	$2.82	$2.73	$2.82	795,200
Nov 17, 2003 – Nov 21, 2003	$2.83	$3.00	$2.77	$2.95	990,400
Nov 24, 2003 – Nov 28, 2003	$2.96	$2.96	$2.89	$2.95	990,400
Dec 1, 2003 – Dec 5, 2003	$2.95	$2.95	$2.77	$2.78	2,171,200
Dec 8, 2003 – Dec 12, 2003	$2.79	$2.88	$2.72	$2.83	966,400
Dec 15, 2003 – Dec 19, 2003	$2.82	$2.90	$2.78	$2.90	1,045,600
Dec 22, 2003 – Dec 26, 2003	$2.90	$3.06	$2.89	$3.06	496,000
Dec 29, 2003 – Jan 2, 2004	$3.04	$3.21	$3.04	$3.19	456,800
Jan 5, 2004 – Jan 9, 2004	$3.19	$3.23	$3.03	$3.05	1,734,400
Jan 12, 2004 – Jan 16, 2004	$3.04	$3.07	$3.02	$3.05	322,400
Jan 19, 2004 – Jan 23, 2004	$3.08	$3.12	$3.06	$3.12	652,800
Jan 26, 2004 – Jan 30, 2004	$3.12	$3.12	$3.00	$3.01	1,392,800
Feb 2, 2004 – Feb 6, 2004	$3.01	$3.10	$2.99	$3.10	584,800
Feb 9, 2004 – Feb 13, 2004	$3.11	$3.35	$3.11	$3.34	529,600
Feb 16, 2004 – Feb 20, 2004	$3.34	$3.37	$3.22	$3.24	108,800
Feb 23, 2004 – Feb 27, 2004	$3.24	$3.30	$3.22	$3.30	276,000
Mar 1, 2004 – Mar 5, 2004	$3.31	$3.44	$3.29	$3.42	938,400
Mar 8, 2004 – Mar 12, 2004	$3.41	$3.42	$3.23	$3.24	373,600
Mar 15, 2004 – Mar 19, 2004	$3.33	$3.33	$3.23	$3.30	172,000
Mar 22, 2004 – Mar 26, 2004	$3.30	$3.33	$3.25	$3.26	212,000
Mar 29, 2004 – Apr 2, 2004	$3.21	$3.25	$2.96	$3.02	1,810,400
Apr 5, 2004 – Apr 8, 2004	$3.02	$3.24	$3.02	$3.09	523,200
Apr 12, 2004 – Apr 16, 2004	$3.07	$3.07	$2.99	$3.01	991,200
Apr 19, 2004 – Apr 23, 2004	$3.01	$3.10	$2.96	$3.09	498,400
Apr 26, 2004 – Apr 30, 2004	$3.10	$3.12	$2.94	$2.94	448,800
May 3, 2004 – May 7, 2004	$2.96	$2.98	$2.75	$2.75	1,762,400
May 10, 2004 – May 14, 2004	$2.74	$2.88	$2.74	$2.83	746,400
May 17, 2004 – May 21, 2004	$2.81	$2.91	$2.78	$2.88	357,600
May 24, 2004 – May 28, 2004	$2.88	$2.91	$2.84	$2.89	585,600
May 31, 2004 – Jun 4, 2004	$2.89	$2.91	$2.78	$2.78	233,600
Jun 7, 2004 – Jun 10, 2004	$2.79	$2.86	$2.77	$2.82	348,800
Jun 14, 2004 – Jun 18, 2004	$2.81	$2.81	$2.68	$2.79	382,400
Jun 21, 2004 – Jun 25, 2004	$2.75	$2.78	$2.71	$2.78	648,800
Jun 28, 2004 – Jul 2, 2004	$2.76	$2.92	$2.73	$2.85	1,371,200
Jul 5, 2004 – Jul 9, 2004	$2.84	$2.84	$2.75	$2.76	564,800
Jul 12, 2004 – Jul 16, 2004	$2.75	$2.75	$2.64	$2.68	516,000
Jul 19, 2004 – Jul 23, 2004	$2.70	$2.79	$2.66	$2.68	607,200
Jul 26, 2004 – Jul 30, 2004	$2.66	$2.69	$2.63	$2.66	759,200
Aug 2, 2004 – Aug 6, 2004	$2.66	$2.89	$2.63	$2.85	968,000
Aug 9, 2004 – Aug 13, 2004	$2.84	$2.86	$2.80	$2.85	328,000
Aug 16, 2004 – Aug 20, 2004	$2.85	$2.90	$2.83	$2.90	136,800
Aug 23, 2004 – Aug 27, 2004	$2.89	$2.89	$2.80	$2.81	310,400
Aug 30, 2004 – Sep 3, 2004	$2.81	$2.85	$2.77	$2.84	344,000
Sep 6, 2004 – Sep 10, 2004	$2.85	$2.86	$2.64	$2.71	1,970,400
Sep 13, 2004 – Sep 17, 2004	$2.69	$2.74	$2.67	$2.68	365,600
Sep 20, 2004 – Sep 24, 2004	$2.69	$2.78	$2.69	$2.77	320,800
Sep 27, 2004 – Oct 1, 2004	$2.77	$2.86	$2.74	$2.83	840,000
Oct 4, 2004 – Oct 8, 2004	$2.82	$2.96	$2.79	$2.92	1,260,800
Oct 11, 2004 – Oct 15, 2004	$2.95	$2.95	$2.87	$2.90	872,000
Oct 18, 2004 – Oct 22, 2004	$2.89	$2.93	$2.88	$2.92	484,000
Oct 25, 2004 – Oct 29, 2004	$2.92	$2.98	$2.89	$2.89	1,294,400
Nov 1, 2004 – Nov 5, 2004	$2.90	$3.03	$2.87	$3.02	1,786,400
Nov 8, 2004 – Nov 12, 2004	$3.02	$3.07	$3.02	$3.06	1,118,400
Nov 15, 2004 – Nov 19, 2004	$3.05	$3.09	$3.01	$3.05	1,302,400
Nov 22, 2004 – Nov 26, 2004	$3.06	$3.11	$3.03	$3.11	1,025,600
Nov 29, 2004 – Dec 3, 2004	$3.11	$3.47	$3.11	$3.31	3,846,400
Dec 6, 2004 – Dec 10, 2004	$3.31	$3.40	$3.23	$3.23	1,251,200
Dec 13, 2004 – Dec 17, 2004	$3.23	$3.34	$3.23	$3.26	1,740,800
Dec 20, 2004 – Dec 23, 2004	$3.27	$3.33	$3.23	$3.33	592,800
Dec 27, 2004 – Dec 31, 2004	$3.34	$3.46	$3.31	$3.43	768,000
Jan 3, 2005 – Jan 7, 2005	$3.43	$3.49	$3.34	$3.36	1,456,000
Jan 10, 2005 – Jan 14, 2005	$3.37	$3.49	$3.37	$3.42	950,400
Jan 17, 2005 – Jan 21, 2005	$3.43	$3.62	$3.42	$3.62	1,076,000
Jan 24, 2005 – Jan 28, 2005	$3.62	$3.63	$3.55	$3.61	930,400
Jan 31, 2005 – Feb 4, 2005	$3.62	$3.90	$3.61	$3.87	5,294,400
Feb 7, 2005 – Feb 11, 2005	$3.87	$4.09	$3.84	$4.07	2,342,400
Feb 14, 2005 – Feb 18, 2005	$4.06	$4.10	$4.00	$4.02	1,116,800
Feb 21, 2005 – Feb 25, 2005	$4.02	$4.11	$3.97	$3.97	1,960,800
Feb 28, 2005 – Mar 4, 2005	$3.94	$4.49	$3.94	$4.38	4,559,200
Mar 7, 2005 – Mar 11, 2005	$4.42	$4.51	$4.28	$4.33	2,604,000
Mar 14, 2005 – Mar 18, 2005	$4.33	$4.35	$4.25	$4.29	1,464,000
Mar 21, 2005 – Mar 24, 2005	$4.30	$4.34	$4.24	$4.29	1,398,400
Mar 28, 2005 – Apr 1, 2005	$4.34	$4.38	$4.21	$4.23	2,603,200
Apr 4, 2005 – Apr 8, 2005	$4.23	$4.72	$4.13	$4.70	9,996,800
Apr 11, 2005 – Apr 15, 2005	$4.72	$4.72	$4.38	$4.39	5,201,600
Apr 18, 2005 – Apr 22, 2005	$4.39	$4.52	$4.35	$4.48	2,300,000
Apr 25, 2005 – Apr 29, 2005	$4.48	$4.51	$4.21	$4.26	2,932,800
May 2, 2005 – May 6, 2005	$4.26	$4.70	$4.26	$4.55	4,696,000
May 9, 2005 – May 13, 2005	$4.52	$4.70	$4.50	$4.59	5,421,600
May 16, 2005 – May 20, 2005	$4.59	$4.67	$4.55	$4.65	1,661,600
May 23, 2005 – May 27, 2005	$4.65	$4.94	$4.63	$4.86	2,549,600
May 30, 2005 – Jun 3, 2005	$4.88	$5.23	$4.87	$5.11	3,422,800
Jun 6, 2005 – Jun 10, 2005	$5.10	$5.15	$4.80	$4.92	2,500,800
Jun 13, 2005 – Jun 17, 2005	$4.92	$5.16	$4.91	$5.15	1,338,800
Jun 20, 2005 – Jun 24, 2005	$5.15	$5.16	$4.96	$5.12	1,036,400
Jun 27, 2005 – Jul 1, 2005	$5.12	$5.43	$5.06	$5.40	1,342,000
Jul 4, 2005 – Jul 8, 2005	$5.40	$5.81	$5.40	$5.73	1,857,600
Jul 11, 2005 – Jul 15, 2005	$5.76	$6.19	$5.72	$5.79	3,296,800
Jul 18, 2005 – Jul 22, 2005	$5.78	$6.00	$5.72	$5.96	1,644,800
Jul 25, 2005 – Jul 29, 2005	$5.97	$5.97	$5.67	$5.91	2,488,400
Aug 1, 2005 – Aug 5, 2005	$5.90	$6.60	$5.89	$6.50	3,930,000
Aug 8, 2005 – Aug 12, 2005	$6.52	$6.85	$6.52	$6.83	2,748,400
Aug 15, 2005 – Aug 19, 2005	$6.84	$6.93	$6.59	$6.68	1,890,000
Aug 22, 2005 – Aug 26, 2005	$6.72	$6.76	$6.56	$6.62	1,796,800
Aug 29, 2005 – Sep 2, 2005	$6.61	$6.82	$6.15	$6.64	3,672,000
Sep 5, 2005 – Sep 9, 2005	$6.59	$7.02	$6.59	$7.02	1,877,600
Sep 12, 2005 – Sep 16, 2005	$7.04	$7.56	$6.96	$7.20	3,175,200
Sep 19, 2005 – Sep 23, 2005	$7.59	$7.59	$6.57	$7.07	2,223,600
Sep 26, 2005 – Sep 30, 2005	$7.30	$7.89	$7.09	$7.71	3,022,400
Oct 3, 2005 – Oct 7, 2005	$7.78	$7.83	$7.35	$7.61	1,683,600
Oct 10, 2005 – Oct 14, 2005	$7.66	$8.02	$7.19	$7.26	3,824,800
Oct 17, 2005 – Oct 21, 2005	$7.27	$7.53	$6.87	$7.08	2,965,200
Oct 24, 2005 – Oct 28, 2005	$7.08	$7.14	$6.46	$7.00	3,223,200
Oct 31, 2005 – Nov 4, 2005	$7.00	$7.45	$6.88	$7.42	2,758,800
Nov 7, 2005 – Nov 11, 2005	$7.47	$7.73	$7.38	$7.51	3,775,200
Nov 14, 2005 – Nov 18, 2005	$7.60	$7.60	$7.23	$7.42	2,801,200
Nov 21, 2005 – Nov 25, 2005	$7.45	$7.59	$7.41	$7.55	1,076,800
Nov 28, 2005 – Dec 2, 2005	$7.51	$8.32	$7.47	$8.32	4,036,400
Dec 5, 2005 – Dec 9, 2005	$8.34	$8.60	$8.21	$8.52	3,130,400
Dec 12, 2005 – Dec 16, 2005	$8.57	$8.66	$8.40	$8.42	1,196,000
Dec 19, 2005 – Dec 23, 2005	$8.42	$8.79	$8.40	$8.60	1,418,400
Dec 26, 2005 – Dec 30, 2005	$8.63	$8.64	$8.29	$8.64	885,600
Jan 2, 2006 – Jan 6, 2006	$8.67	$9.27	$8.67	$9.12	4,536,000
Jan 9, 2006 – Jan 13, 2006	$9.08	$9.24	$8.91	$8.97	2,872,000
Jan 16, 2006 – Jan 20, 2006	$8.87	$9.21	$8.80	$9.09	1,831,600
Jan 23, 2006 – Jan 27, 2006	$9.09	$9.64	$8.98	$9.56	2,324,800
Jan 30, 2006 – Feb 3, 2006	$9.76	$10.10	$9.57	$10.05	4,892,400
Feb 6, 2006 – Feb 10, 2006	$10.07	$10.39	$9.86	$10.12	3,051,200
Feb 13, 2006 – Feb 17, 2006	$10.13	$10.13	$9.64	$9.94	2,183,200
Feb 20, 2006 – Feb 24, 2006	$9.94	$9.94	$9.63	$9.85	1,558,800
Feb 27, 2006 – Mar 3, 2006	$9.91	$10.69	$9.83	$10.54	3,022,000
Mar 6, 2006 – Mar 10, 2006	$10.59	$10.68	$10.38	$10.53	2,283,600
Mar 13, 2006 – Mar 17, 2006	$10.54	$10.69	$10.28	$10.37	2,858,800
Mar 20, 2006 – Mar 24, 2006	$10.37	$10.52	$10.01	$10.02	4,230,000
Mar 27, 2006 – Mar 31, 2006	$9.89	$9.97	$9.27	$9.58	8,490,800
Apr 3, 2006 – Apr 7, 2006	$9.60	$10.11	$8.88	$9.72	7,929,600
Apr 10, 2006 – Apr 13, 2006	$9.74	$9.89	$9.37	$9.40	2,901,200
Apr 17, 2006 – Apr 21, 2006	$9.44	$9.63	$9.23	$9.38	2,686,400
Apr 24, 2006 – Apr 28, 2006	$9.33	$9.63	$9.25	$9.62	3,423,600
May 1, 2006 – May 5, 2006	$9.77	$9.88	$9.21	$9.38	5,014,000
May 8, 2006 – May 12, 2006	$9.37	$9.42	$8.52	$8.69	6,918,000
May 15, 2006 – May 19, 2006	$8.24	$8.94	$8.24	$8.55	3,845,600
May 22, 2006 – May 26, 2006	$8.51	$8.71	$8.07	$8.58	2,507,600
May 29, 2006 – Jun 2, 2006	$8.70	$8.76	$8.35	$8.44	1,814,000
Jun 5, 2006 – Jun 9, 2006	$8.39	$8.44	$7.86	$8.14	5,466,800
Jun 12, 2006 – Jun 16, 2006	$8.38	$8.55	$7.79	$8.07	5,015,600
Jun 19, 2006 – Jun 23, 2006	$8.06	$8.65	$7.71	$8.52	6,418,800
Jun 26, 2006 – Jun 30, 2006	$8.52	$9.58	$8.52	$9.48	3,628,400
Jul 3, 2006 – Jul 7, 2006	$9.54	$9.56	$8.58	$8.67	3,420,800
Jul 10, 2006 – Jul 14, 2006	$8.67	$8.79	$7.87	$8.03	4,856,000
Jul 17, 2006 – Jul 21, 2006	$8.09	$8.67	$7.99	$8.20	4,462,800
Jul 24, 2006 – Jul 28, 2006	$8.29	$8.87	$8.21	$8.74	4,330,800
Jul 31, 2006 – Aug 4, 2006	$8.68	$9.95	$8.41	$9.64	8,240,000
Aug 7, 2006 – Aug 11, 2006	$9.62	$9.82	$9.22	$9.30	3,068,400
Aug 14, 2006 – Aug 18, 2006	$9.30	$9.89	$9.23	$9.79	2,320,000
Aug 21, 2006 – Aug 25, 2006	$9.75	$10.08	$9.59	$9.65	1,732,400
Aug 28, 2006 – Sep 1, 2006	$9.65	$10.44	$9.57	$10.37	2,512,800
Sep 4, 2006 – Sep 8, 2006	$10.38	$10.38	$9.97	$10.01	1,818,000
Sep 11, 2006 – Sep 15, 2006	$9.97	$10.24	$9.73	$9.74	2,735,600
Sep 18, 2006 – Sep 22, 2006	$9.59	$10.47	$9.53	$9.99	2,438,800
Sep 25, 2006 – Sep 29, 2006	$9.97	$10.33	$9.62	$9.77	4,070,000
Oct 2, 2006 – Oct 6, 2006	$9.77	$9.99	$9.63	$9.99	3,088,800
Oct 9, 2006 – Oct 13, 2006	$9.97	$10.62	$9.93	$10.58	3,727,600
Oct 16, 2006 – Oct 20, 2006	$10.61	$10.61	$10.18	$10.25	1,577,200
Oct 23, 2006 – Oct 27, 2006	$10.25	$10.46	$10.21	$10.32	2,588,800
Oct 30, 2006 – Nov 3, 2006	$10.27	$10.41	$9.86	$10.09	2,564,800
Nov 6, 2006 – Nov 10, 2006	$10.05	$10.39	$9.96	$10.32	1,536,400
Nov 13, 2006 – Nov 17, 2006	$10.27	$11.05	$10.26	$10.92	2,960,800
Nov 20, 2006 – Nov 24, 2006	$10.94	$11.25	$10.85	$11.08	2,302,400
Nov 27, 2006 – Dec 1, 2006	$10.94	$11.13	$10.73	$10.92	2,590,800
Dec 4, 2006 – Dec 8, 2006	$10.90	$11.00	$9.49	$10.25	5,540,400
Dec 11, 2006 – Dec 15, 2006	$10.23	$10.23	$9.78	$9.81	2,806,400
Dec 18, 2006 – Dec 22, 2006	$9.77	$9.85	$9.45	$9.49	2,496,400
Dec 25, 2006 – Dec 29, 2006	$9.45	$9.53	$9.36	$9.40	1,337,200
Jan 1, 2007 – Jan 5, 2007	$9.44	$9.65	$9.32	$9.60	3,154,000
Jan 8, 2007 – Jan 12, 2007	$9.71	$10.53	$9.48	$10.50	4,682,000
Jan 15, 2007 – Jan 19, 2007	$10.49	$10.64	$10.32	$10.52	3,546,000
Jan 22, 2007 – Jan 26, 2007	$10.54	$10.57	$10.17	$10.27	3,970,400
Jan 29, 2007 – Feb 2, 2007	$10.22	$10.59	$9.75	$10.44	6,730,800
Feb 5, 2007 – Feb 9, 2007	$10.44	$10.75	$10.13	$10.46	4,407,200
Feb 12, 2007 – Feb 16, 2007	$10.46	$10.87	$10.34	$10.85	3,054,400
Feb 19, 2007 – Feb 23, 2007	$10.70	$10.89	$10.70	$10.81	1,611,600
Feb 26, 2007 – Mar 2, 2007	$10.81	$10.85	$10.08	$10.25	5,071,600
Mar 5, 2007 – Mar 9, 2007	$10.20	$11.28	$10.06	$11.01	4,816,800
Mar 12, 2007 – Mar 16, 2007	$11.01	$11.32	$10.86	$11.14	2,930,800
Mar 19, 2007 – Mar 23, 2007	$11.14	$11.69	$11.08	$11.50	2,328,000
Mar 26, 2007 – Mar 30, 2007	$11.47	$12.25	$11.30	$11.86	4,456,400
Apr 2, 2007 – Apr 5, 2007	$11.86	$12.85	$11.81	$12.73	5,156,400
Apr 9, 2007 – Apr 13, 2007	$12.79	$12.80	$12.50	$12.61	4,069,600
Apr 16, 2007 – Apr 20, 2007	$12.78	$13.23	$12.73	$12.98	3,492,000
Apr 23, 2007 – Apr 27, 2007	$13.04	$13.14	$12.64	$12.87	4,426,000
Apr 30, 2007 – May 4, 2007	$12.90	$13.29	$12.18	$13.04	7,634,400
May 7, 2007 – May 11, 2007	$13.07	$13.84	$13.07	$13.77	5,749,200
May 14, 2007 – May 18, 2007	$13.76	$14.58	$13.76	$14.13	6,046,800
May 21, 2007 – May 25, 2007	$14.17	$14.75	$13.67	$13.93	5,463,600
May 28, 2007 – Jun 1, 2007	$13.94	$14.49	$13.55	$14.25	3,058,400
Jun 4, 2007 – Jun 8, 2007	$14.27	$14.48	$13.54	$13.94	2,175,200
Jun 11, 2007 – Jun 15, 2007	$13.91	$14.65	$13.83	$14.63	2,107,600
Jun 18, 2007 – Jun 22, 2007	$14.88	$15.19	$14.10	$14.47	3,565,600
Jun 25, 2007 – Jun 29, 2007	$14.51	$14.60	$13.55	$13.83	3,530,400
Jul 2, 2007 – Jul 6, 2007	$13.98	$14.51	$13.34	$14.41	3,273,800
Jul 9, 2007 – Jul 13, 2007	$14.43	$14.51	$13.70	$14.03	3,295,600
Jul 16, 2007 – Jul 20, 2007	$14.10	$14.52	$13.97	$14.04	2,647,200
Jul 23, 2007 – Jul 27, 2007	$14.04	$14.34	$13.11	$13.58	2,801,200
Jul 30, 2007 – Aug 3, 2007	$13.51	$14.12	$12.99	$13.00	6,752,400
Aug 6, 2007 – Aug 10, 2007	$12.95	$14.60	$12.75	$14.11	5,276,800
Aug 13, 2007 – Aug 17, 2007	$14.25	$14.29	$11.82	$12.76	6,977,600
Aug 20, 2007 – Aug 24, 2007	$13.03	$13.36	$12.43	$13.14	4,594,600
Aug 27, 2007 – Aug 31, 2007	$13.16	$13.17	$12.50	$13.07	2,569,200
Sep 3, 2007 – Sep 7, 2007	$13.02	$13.17	$12.79	$12.85	1,730,600
Sep 10, 2007 – Sep 14, 2007	$12.97	$13.25	$12.54	$12.88	2,578,400
Sep 17, 2007 – Sep 21, 2007	$12.83	$15.82	$12.55	$15.51	7,856,400
Sep 24, 2007 – Sep 28, 2007	$15.59	$16.12	$14.91	$15.88	3,555,400
Oct 1, 2007 – Oct 5, 2007	$15.97	$16.42	$15.48	$16.37	3,471,200
Oct 8, 2007 – Oct 12, 2007	$16.45	$16.57	$15.66	$16.51	3,174,400
Oct 15, 2007 – Oct 19, 2007	$16.57	$17.14	$16.31	$16.71	3,261,000
Oct 22, 2007 – Oct 26, 2007	$16.81	$18.58	$16.32	$18.14	4,204,200
Oct 29, 2007 – Nov 2, 2007	$18.28	$18.74	$17.59	$17.72	5,899,600
Nov 5, 2007 – Nov 9, 2007	$17.20	$17.52	$15.99	$16.20	5,264,200
Nov 12, 2007 – Nov 16, 2007	$16.34	$17.69	$15.87	$16.79	5,042,600
Nov 19, 2007 – Nov 23, 2007	$16.48	$16.71	$14.67	$15.93	3,966,200
Nov 26, 2007 – Nov 30, 2007	$15.77	$15.96	$14.93	$15.38	5,604,600
Dec 3, 2007 – Dec 7, 2007	$15.25	$16.01	$14.67	$15.23	11,905,200
Dec 10, 2007 – Dec 14, 2007	$15.44	$16.45	$15.22	$16.41	8,456,600
Dec 17, 2007 – Dec 21, 2007	$16.45	$16.91	$15.83	$16.44	4,754,200
Dec 24, 2007 – Dec 28, 2007	$16.58	$16.93	$16.16	$16.78	1,629,000
Dec 31, 2007 – Jan 4, 2008	$16.73	$16.87	$15.88	$16.07	3,608,200
Jan 7, 2008 – Jan 11, 2008	$16.09	$16.61	$15.51	$15.72	4,364,600
Jan 14, 2008 – Jan 18, 2008	$15.65	$15.77	$12.86	$13.71	12,023,600
Jan 21, 2008 – Jan 25, 2008	$13.16	$14.66	$11.62	$14.19	11,573,600
Jan 28, 2008 – Feb 1, 2008	$14.02	$15.78	$13.64	$15.44	10,419,200
Feb 4, 2008 – Feb 8, 2008	$15.64	$15.76	$14.74	$15.19	6,013,600
Feb 11, 2008 – Feb 15, 2008	$15.16	$17.23	$14.95	$15.62	6,774,000
Feb 18, 2008 – Feb 22, 2008	$15.77	$15.92	$14.94	$15.32	5,934,800
Feb 25, 2008 – Feb 29, 2008	$15.41	$16.20	$15.07	$15.20	5,239,200
Mar 3, 2008 – Mar 7, 2008	$15.24	$15.27	$13.43	$13.80	7,746,600
Mar 10, 2008 – Mar 14, 2008	$13.83	$14.45	$13.29	$14.22	6,056,400
Mar 17, 2008 – Mar 20, 2008	$13.43	$14.89	$13.14	$14.78	5,690,000
Mar 24, 2008 – Mar 28, 2008	$14.71	$15.84	$14.61	$14.76	5,388,200
Mar 31, 2008 – Apr 4, 2008	$14.63	$15.56	$14.34	$15.33	5,233,800
Apr 7, 2008 – Apr 11, 2008	$15.42	$15.46	$13.74	$13.79	3,568,600
Apr 14, 2008 – Apr 18, 2008	$13.91	$14.47	$13.47	$14.25	4,542,600
Apr 21, 2008 – Apr 25, 2008	$14.16	$14.39	$13.23	$14.19	6,647,200
Apr 28, 2008 – May 2, 2008	$14.11	$14.95	$9.58	$10.52	49,275,800
May 5, 2008 – May 9, 2008	$10.57	$11.75	$10.31	$11.70	15,873,400
May 12, 2008 – May 16, 2008	$11.78	$12.10	$11.64	$11.84	7,011,200
May 19, 2008 – May 23, 2008	$11.93	$11.95	$10.72	$11.13	6,026,200
May 26, 2008 – May 30, 2008	$11.04	$12.24	$11.04	$11.86	10,565,400
Jun 2, 2008 – Jun 6, 2008	$11.69	$12.06	$11.45	$11.54	8,556,600
Jun 9, 2008 – Jun 13, 2008	$11.56	$11.66	$10.98	$11.35	5,559,800
Jun 16, 2008 – Jun 20, 2008	$11.53	$11.67	$10.38	$10.60	9,629,800
Jun 23, 2008 – Jun 27, 2008	$10.54	$10.75	$10.08	$10.54	11,582,200
Jun 30, 2008 – Jul 3, 2008	$10.53	$10.78	$9.90	$10.30	7,206,800
Jul 7, 2008 – Jul 11, 2008	$9.80	$10.47	$8.81	$9.10	13,093,400
Jul 14, 2008 – Jul 18, 2008	$9.26	$10.59	$8.96	$10.43	20,883,000
Jul 21, 2008 – Jul 25, 2008	$10.37	$11.29	$10.00	$10.23	12,896,000
Jul 28, 2008 – Aug 1, 2008	$10.12	$10.37	$9.83	$9.96	11,390,000
Aug 4, 2008 – Aug 8, 2008	$9.93	$10.95	$9.61	$10.69	9,503,000
Aug 11, 2008 – Aug 15, 2008	$10.73	$11.35	$9.56	$9.68	19,730,800
Aug 18, 2008 – Aug 22, 2008	$9.79	$9.79	$9.02	$9.26	9,970,200
Aug 25, 2008 – Aug 29, 2008	$9.31	$9.61	$8.83	$9.42	7,549,000
Sep 1, 2008 – Sep 5, 2008	$9.47	$10.07	$9.08	$9.48	5,590,200
Sep 8, 2008 – Sep 12, 2008	$10.03	$10.44	$9.47	$9.85	12,043,600
Sep 15, 2008 – Sep 19, 2008	$9.50	$10.85	$9.39	$10.68	14,894,400
Sep 22, 2008 – Sep 26, 2008	$10.76	$11.22	$9.15	$9.66	9,837,200
Sep 29, 2008 – Oct 3, 2008	$9.52	$9.52	$8.67	$8.76	8,051,600
Oct 6, 2008 – Oct 10, 2008	$8.87	$8.97	$7.50	$8.30	16,412,600
Oct 13, 2008 – Oct 17, 2008	$8.65	$8.93	$7.46	$8.45	13,316,400
Oct 20, 2008 – Oct 24, 2008	$8.67	$9.35	$7.35	$7.59	14,049,400
Oct 27, 2008 – Oct 31, 2008	$7.39	$9.54	$7.08	$9.42	9,837,800
Nov 3, 2008 – Nov 7, 2008	$9.58	$10.36	$8.79	$9.02	7,797,800
Nov 10, 2008 – Nov 14, 2008	$9.32	$9.32	$7.66	$8.47	7,678,200
Nov 17, 2008 – Nov 21, 2008	$8.36	$8.36	$6.35	$6.67	11,782,400
Nov 24, 2008 – Nov 28, 2008	$6.74	$7.69	$6.71	$6.87	8,058,200
Dec 1, 2008 – Dec 5, 2008	$6.85	$6.85	$5.22	$5.64	21,049,000
Dec 8, 2008 – Dec 12, 2008	$5.89	$6.02	$3.13	$3.54	44,247,800
Dec 15, 2008 – Dec 19, 2008	$3.62	$4.11	$3.58	$3.88	13,512,800
Dec 22, 2008 – Dec 26, 2008	$3.87	$4.17	$3.68	$4.12	6,311,200
Dec 29, 2008 – Jan 2, 2009	$4.09	$5.00	$4.03	$4.92	7,411,000
Jan 5, 2009 – Jan 9, 2009	$5.00	$5.24	$4.68	$4.76	12,008,000
Jan 12, 2009 – Jan 16, 2009	$4.63	$4.96	$4.28	$4.83	13,967,000
Jan 19, 2009 – Jan 23, 2009	$4.81	$4.81	$3.94	$4.38	10,836,200
Jan 26, 2009 – Jan 30, 2009	$4.38	$4.69	$4.18	$4.30	8,745,000
Feb 2, 2009 – Feb 6, 2009	$4.27	$4.50	$3.99	$4.25	10,916,200
Feb 9, 2009 – Feb 13, 2009	$4.22	$4.37	$2.88	$2.93	44,483,400
Feb 16, 2009 – Feb 20, 2009	$2.88	$3.04	$2.69	$2.81	12,897,400
Feb 23, 2009 – Feb 27, 2009	$3.00	$3.09	$2.68	$2.98	17,998,400
Mar 2, 2009 – Mar 6, 2009	$2.92	$2.94	$2.31	$2.37	17,938,800
Mar 9, 2009 – Mar 13, 2009	$2.34	$3.03	$2.28	$3.01	14,787,000
Mar 16, 2009 – Mar 20, 2009	$3.08	$3.39	$2.86	$3.08	12,219,800
Mar 23, 2009 – Mar 27, 2009	$3.17	$3.52	$3.11	$3.42	13,288,000
Mar 30, 2009 – Apr 3, 2009	$3.33	$3.83	$3.12	$3.83	14,286,200
Apr 6, 2009 – Apr 9, 2009	$3.77	$4.00	$3.37	$3.96	10,071,800
Apr 13, 2009 – Apr 17, 2009	$3.88	$5.16	$3.88	$5.12	22,241,800
Apr 20, 2009 – Apr 24, 2009	$4.96	$5.49	$4.62	$5.10	17,942,600
Apr 27, 2009 – May 1, 2009	$5.21	$5.21	$4.33	$4.43	24,039,800
May 4, 2009 – May 8, 2009	$4.47	$5.12	$4.39	$5.01	19,843,000
May 11, 2009 – May 15, 2009	$5.04	$5.83	$4.18	$5.48	40,789,000
May 18, 2009 – May 22, 2009	$5.60	$6.87	$5.43	$6.38	29,091,600
May 25, 2009 – May 29, 2009	$6.38	$6.77	$6.15	$6.63	9,100,200
Jun 1, 2009 – Jun 5, 2009	$6.81	$7.13	$6.19	$6.49	14,399,000
Jun 8, 2009 – Jun 12, 2009	$6.36	$7.09	$6.10	$6.90	11,862,800
Jun 15, 2009 – Jun 19, 2009	$6.84	$6.85	$6.21	$6.28	9,089,800
Jun 22, 2009 – Jun 26, 2009	$6.04	$6.62	$5.68	$6.44	10,887,800
Jun 29, 2009 – Jul 2, 2009	$6.40	$6.40	$5.74	$5.76	9,951,600
Jul 6, 2009 – Jul 10, 2009	$5.68	$5.83	$5.27	$5.53	9,282,000
Jul 13, 2009 – Jul 17, 2009	$5.53	$6.57	$5.42	$6.47	4,961,200
Jul 20, 2009 – Jul 24, 2009	$6.60	$6.97	$6.55	$6.76	6,277,800
Jul 27, 2009 – Jul 31, 2009	$6.84	$6.89	$6.51	$6.70	4,369,600
Aug 3, 2009 – Aug 7, 2009	$6.82	$7.58	$6.69	$7.54	8,251,200
Aug 10, 2009 – Aug 14, 2009	$7.48	$7.97	$6.78	$7.96	13,930,600
Aug 17, 2009 – Aug 21, 2009	$7.70	$8.66	$7.51	$8.54	7,090,800
Aug 24, 2009 – Aug 28, 2009	$8.62	$8.91	$8.48	$8.56	5,633,800
Aug 31, 2009 – Sep 4, 2009	$8.43	$8.50	$7.83	$8.27	7,122,200
Sep 7, 2009 – Sep 11, 2009	$8.42	$8.47	$8.05	$8.17	5,742,400
Sep 14, 2009 – Sep 18, 2009	$8.15	$8.22	$7.54	$7.81	9,680,000
Sep 21, 2009 – Sep 25, 2009	$7.60	$8.08	$7.27	$7.60	7,120,800
Sep 28, 2009 – Oct 2, 2009	$7.60	$8.04	$7.31	$7.48	6,489,600
Oct 5, 2009 – Oct 9, 2009	$7.50	$8.18	$7.43	$8.07	3,642,200
Oct 12, 2009 – Oct 16, 2009	$8.16	$8.20	$7.65	$7.86	4,193,000
Oct 19, 2009 – Oct 23, 2009	$7.89	$8.00	$7.51	$7.76	4,472,200
Oct 26, 2009 – Oct 30, 2009	$7.79	$7.84	$6.66	$7.15	7,891,800
Nov 2, 2009 – Nov 6, 2009	$7.15	$7.60	$7.11	$7.52	5,519,600
Nov 9, 2009 – Nov 13, 2009	$7.62	$8.03	$7.37	$7.47	4,960,800
Nov 16, 2009 – Nov 20, 2009	$7.51	$7.74	$7.28	$7.36	3,795,800
Nov 23, 2009 – Nov 27, 2009	$7.52	$7.70	$7.27	$7.61	1,878,600
Nov 30, 2009 – Dec 4, 2009	$7.57	$8.43	$7.52	$8.15	5,947,800
Dec 7, 2009 – Dec 11, 2009	$8.15	$9.15	$7.90	$8.78	11,429,600
Dec 14, 2009 – Dec 18, 2009	$8.95	$9.68	$8.79	$9.35	5,429,400
Dec 21, 2009 – Dec 24, 2009	$9.50	$10.21	$9.43	$9.93	2,303,800
Dec 28, 2009 – Dec 31, 2009	$9.98	$10.15	$9.78	$9.83	1,270,800
Jan 4, 2010 – Jan 8, 2010	$9.95	$10.07	$9.46	$9.48	3,279,800
Jan 11, 2010 – Jan 15, 2010	$9.50	$9.60	$9.05	$9.06	3,327,200
Jan 18, 2010 – Jan 22, 2010	$9.12	$9.21	$8.67	$8.75	3,617,000
Jan 25, 2010 – Jan 29, 2010	$8.81	$8.95	$8.63	$8.64	2,880,000
Feb 1, 2010 – Feb 5, 2010	$8.68	$9.18	$8.64	$8.72	5,811,600
Feb 8, 2010 – Feb 12, 2010	$8.70	$10.02	$8.70	$9.97	11,632,600
Feb 15, 2010 – Feb 19, 2010	$10.06	$10.14	$9.80	$9.90	3,853,400
Feb 22, 2010 – Feb 26, 2010	$9.95	$10.00	$9.26	$9.52	3,811,400
Mar 1, 2010 – Mar 5, 2010	$9.59	$10.41	$9.56	$10.30	7,113,000
Mar 8, 2010 – Mar 12, 2010	$10.44	$10.74	$10.22	$10.59	4,265,800
Mar 15, 2010 – Mar 19, 2010	$10.64	$10.87	$10.38	$10.64	3,644,000
Mar 22, 2010 – Mar 26, 2010	$10.65	$10.75	$10.37	$10.55	4,625,800
Mar 29, 2010 – Apr 1, 2010	$10.66	$10.97	$10.52	$10.97	3,994,200
Apr 5, 2010 – Apr 9, 2010	$11.09	$11.27	$10.70	$11.09	3,377,600
Apr 12, 2010 – Apr 16, 2010	$11.08	$11.50	$10.98	$11.13	3,055,200
Apr 19, 2010 – Apr 23, 2010	$11.04	$12.16	$10.98	$11.99	7,168,200
Apr 26, 2010 – Apr 30, 2010	$12.04	$12.11	$11.48	$11.66	5,875,800
May 3, 2010 – May 7, 2010	$11.75	$12.13	$9.88	$10.66	7,770,000
May 10, 2010 – May 14, 2010	$11.41	$12.77	$11.17	$11.79	9,291,400
May 17, 2010 – May 21, 2010	$11.81	$12.13	$11.01	$11.33	9,476,400
May 24, 2010 – May 28, 2010	$11.33	$11.84	$10.73	$11.66	8,695,200
May 31, 2010 – Jun 4, 2010	$11.55	$12.79	$11.55	$12.06	9,770,200
Jun 7, 2010 – Jun 11, 2010	$12.24	$12.75	$11.82	$12.53	9,109,800
Jun 14, 2010 – Jun 18, 2010	$12.69	$13.06	$12.48	$12.90	8,321,400
Jun 21, 2010 – Jun 25, 2010	$13.01	$13.20	$12.18	$12.43	7,521,800
Jun 28, 2010 – Jul 2, 2010	$12.39	$12.59	$10.76	$11.27	9,805,000
Jul 5, 2010 – Jul 9, 2010	$11.41	$11.78	$10.82	$11.70	4,143,600
Jul 12, 2010 – Jul 16, 2010	$11.68	$12.04	$11.39	$11.47	3,620,400
Jul 19, 2010 – Jul 23, 2010	$11.44	$12.22	$11.33	$12.16	3,299,000
Jul 26, 2010 – Jul 30, 2010	$12.23	$12.50	$11.86	$12.43	2,349,200
Aug 2, 2010 – Aug 6, 2010	$12.65	$12.79	$12.26	$12.53	2,666,800
Aug 9, 2010 – Aug 13, 2010	$12.54	$12.94	$11.37	$11.93	6,604,600
Aug 16, 2010 – Aug 20, 2010	$11.83	$12.21	$11.39	$11.59	2,646,400
Aug 23, 2010 – Aug 27, 2010	$11.63	$11.65	$10.75	$11.39	2,943,800
Aug 30, 2010 – Sep 3, 2010	$11.31	$11.94	$10.87	$11.62	3,581,000
Sep 6, 2010 – Sep 10, 2010	$11.59	$11.67	$11.40	$11.50	1,675,400
Sep 13, 2010 – Sep 17, 2010	$11.62	$12.05	$11.45	$11.66	2,544,600
Sep 20, 2010 – Sep 24, 2010	$11.68	$11.80	$10.70	$11.00	5,872,000
Sep 27, 2010 – Oct 1, 2010	$11.03	$11.51	$11.00	$11.31	3,849,800
Oct 4, 2010 – Oct 8, 2010	$11.24	$12.06	$11.18	$11.91	3,283,800
Oct 11, 2010 – Oct 15, 2010	$11.91	$12.03	$11.17	$11.30	4,349,200
Oct 18, 2010 – Oct 22, 2010	$11.20	$11.24	$10.58	$10.78	5,262,600
Oct 25, 2010 – Oct 29, 2010	$10.93	$11.77	$10.93	$11.63	5,713,000
Nov 1, 2010 – Nov 5, 2010	$11.68	$11.75	$10.99	$11.22	5,983,200
Nov 8, 2010 – Nov 12, 2010	$11.14	$11.41	$10.60	$10.67	6,296,200
Nov 15, 2010 – Nov 19, 2010	$10.73	$11.40	$10.61	$11.38	5,940,600
Nov 22, 2010 – Nov 26, 2010	$11.39	$12.06	$11.28	$12.00	5,800,600
Nov 29, 2010 – Dec 3, 2010	$11.89	$12.52	$11.41	$11.64	11,606,800
Dec 6, 2010 – Dec 10, 2010	$11.56	$12.00	$11.43	$11.91	6,079,800
Dec 13, 2010 – Dec 17, 2010	$12.04	$12.31	$11.74	$11.95	5,355,400
Dec 20, 2010 – Dec 23, 2010	$11.92	$12.04	$11.50	$11.61	3,285,000
Dec 27, 2010 – Dec 31, 2010	$11.56	$11.66	$11.12	$11.49	3,497,600
Jan 3, 2011 – Jan 7, 2011	$11.55	$11.55	$11.16	$11.37	4,217,000
Jan 10, 2011 – Jan 14, 2011	$11.32	$11.57	$11.22	$11.39	3,159,000
Jan 17, 2011 – Jan 21, 2011	$11.43	$11.56	$11.17	$11.31	2,764,200
Jan 24, 2011 – Jan 28, 2011	$11.29	$11.93	$11.09	$11.85	4,592,200
Jan 31, 2011 – Feb 4, 2011	$11.90	$12.54	$11.73	$12.51	5,367,200
Feb 7, 2011 – Feb 11, 2011	$12.50	$12.91	$12.17	$12.37	9,403,200
Feb 14, 2011 – Feb 18, 2011	$12.34	$12.73	$12.19	$12.66	5,437,800
Feb 21, 2011 – Feb 25, 2011	$12.61	$12.82	$12.03	$12.79	3,879,200
Feb 28, 2011 – Mar 4, 2011	$12.86	$13.07	$12.39	$12.52	3,442,400
Mar 7, 2011 – Mar 11, 2011	$12.60	$12.67	$12.20	$12.55	3,336,000
Mar 14, 2011 – Mar 18, 2011	$12.38	$12.72	$12.26	$12.39	3,971,600
Mar 21, 2011 – Mar 25, 2011	$12.54	$13.41	$12.49	$12.81	5,978,800
Mar 28, 2011 – Apr 1, 2011	$12.85	$13.54	$12.85	$13.46	4,588,800
Apr 4, 2011 – Apr 8, 2011	$13.46	$13.57	$13.05	$13.08	3,505,800
Apr 11, 2011 – Apr 15, 2011	$13.09	$14.47	$12.87	$14.38	8,391,200
Apr 18, 2011 – Apr 21, 2011	$14.22	$15.33	$14.18	$14.63	3,893,200
Apr 25, 2011 – Apr 29, 2011	$14.72	$15.08	$14.38	$15.02	3,253,200
May 2, 2011 – May 6, 2011	$15.06	$15.06	$14.40	$14.60	2,441,600
May 9, 2011 – May 13, 2011	$14.63	$15.39	$14.57	$14.63	5,883,000
May 16, 2011 – May 20, 2011	$14.54	$14.77	$13.98	$14.36	3,574,800
May 23, 2011 – May 27, 2011	$14.22	$15.09	$13.99	$14.82	3,769,600
May 30, 2011 – Jun 3, 2011	$15.08	$15.21	$14.52	$14.72	4,331,600
Jun 6, 2011 – Jun 10, 2011	$14.61	$14.75	$13.49	$13.63	6,018,400
Jun 13, 2011 – Jun 17, 2011	$13.62	$13.92	$13.13	$13.34	5,146,400
Jun 20, 2011 – Jun 24, 2011	$13.29	$14.03	$13.27	$13.33	4,938,600
Jun 27, 2011 – Jul 1, 2011	$13.27	$14.40	$13.10	$14.37	3,072,000
Jul 4, 2011 – Jul 8, 2011	$14.41	$14.65	$14.14	$14.50	2,807,400
Jul 11, 2011 – Jul 15, 2011	$14.33	$15.15	$13.64	$13.67	8,542,600
Jul 18, 2011 – Jul 22, 2011	$13.53	$13.69	$12.98	$13.09	6,753,800
Jul 25, 2011 – Jul 29, 2011	$13.04	$13.35	$12.00	$12.15	8,354,000
Aug 1, 2011 – Aug 5, 2011	$12.25	$12.25	$10.41	$10.86	13,525,000
Aug 8, 2011 – Aug 12, 2011	$10.52	$11.17	$9.98	$11.10	12,562,000
Aug 15, 2011 – Aug 19, 2011	$11.33	$11.39	$9.78	$9.84	5,828,000
Aug 22, 2011 – Aug 26, 2011	$10.06	$10.51	$9.77	$10.38	5,218,200
Aug 29, 2011 – Sep 2, 2011	$10.52	$11.20	$10.48	$10.59	4,074,800
Sep 5, 2011 – Sep 9, 2011	$10.26	$10.97	$10.19	$10.36	2,440,600
Sep 12, 2011 – Sep 16, 2011	$10.24	$11.79	$10.22	$11.76	4,167,400
Sep 19, 2011 – Sep 23, 2011	$11.50	$11.91	$10.28	$10.71	4,220,800
Sep 26, 2011 – Sep 30, 2011	$10.77	$11.47	$10.26	$10.49	3,607,400
Oct 3, 2011 – Oct 7, 2011	$10.37	$11.07	$9.40	$10.71	6,408,000
Oct 10, 2011 – Oct 14, 2011	$10.90	$11.19	$10.60	$11.08	3,256,800
Oct 17, 2011 – Oct 21, 2011	$11.05	$11.09	$10.05	$10.46	3,665,000
Oct 24, 2011 – Oct 28, 2011	$10.53	$10.81	$10.02	$10.71	4,503,600
Oct 31, 2011 – Nov 4, 2011	$10.66	$11.00	$9.99	$10.79	5,641,000
Nov 7, 2011 – Nov 11, 2011	$10.83	$11.11	$10.42	$10.95	3,706,400
Nov 14, 2011 – Nov 18, 2011	$10.82	$10.93	$9.80	$9.83	3,205,800
Nov 21, 2011 – Nov 25, 2011	$9.69	$9.72	$9.13	$9.13	2,597,000
Nov 28, 2011 – Dec 2, 2011	$9.45	$9.89	$6.63	$6.90	21,447,600
Dec 5, 2011 – Dec 9, 2011	$7.03	$7.79	$6.95	$7.76	11,891,400
Dec 12, 2011 – Dec 16, 2011	$7.62	$8.06	$7.56	$7.69	8,789,600
Dec 19, 2011 – Dec 23, 2011	$7.69	$7.81	$7.55	$7.76	6,130,200
Dec 26, 2011 – Dec 30, 2011	$7.77	$7.82	$7.54	$7.66	2,414,200
Jan 2, 2012 – Jan 6, 2012	$7.83	$8.12	$7.75	$7.78	4,136,000
Jan 9, 2012 – Jan 13, 2012	$7.80	$8.66	$7.79	$8.63	8,867,600
Jan 16, 2012 – Jan 20, 2012	$8.70	$9.12	$8.64	$9.05	4,247,200
Jan 23, 2012 – Jan 27, 2012	$9.10	$9.22	$8.77	$8.94	5,201,600
Jan 30, 2012 – Feb 3, 2012	$8.83	$9.15	$8.75	$8.81	7,182,400
Feb 6, 2012 – Feb 10, 2012	$8.76	$10.04	$8.61	$9.88	14,831,800
Feb 13, 2012 – Feb 17, 2012	$9.98	$10.58	$9.83	$10.36	9,033,600
Feb 20, 2012 – Feb 24, 2012	$10.33	$10.43	$10.13	$10.24	5,040,000
Feb 27, 2012 – Mar 2, 2012	$10.19	$10.63	$10.07	$10.55	8,583,800
Mar 5, 2012 – Mar 9, 2012	$10.50	$11.09	$9.89	$10.99	10,191,800
Mar 12, 2012 – Mar 16, 2012	$10.97	$11.45	$10.93	$11.25	6,901,800
Mar 19, 2012 – Mar 23, 2012	$11.25	$11.35	$10.88	$11.13	3,602,000
Mar 26, 2012 – Mar 30, 2012	$11.20	$11.31	$10.78	$11.27	6,030,800
Apr 2, 2012 – Apr 5, 2012	$11.30	$11.61	$11.21	$11.35	4,439,800
Apr 9, 2012 – Apr 13, 2012	$11.20	$11.25	$10.84	$11.01	6,476,600
Apr 16, 2012 – Apr 20, 2012	$11.00	$11.49	$10.83	$11.35	5,057,800
Apr 23, 2012 – Apr 27, 2012	$11.17	$11.69	$10.95	$11.56	9,638,200
Apr 30, 2012 – May 4, 2012	$11.55	$12.06	$10.53	$10.82	15,441,200
May 7, 2012 – May 11, 2012	$10.75	$10.81	$10.18	$10.46	9,609,800
May 14, 2012 – May 18, 2012	$10.27	$10.73	$9.97	$10.17	13,528,600
May 21, 2012 – May 25, 2012	$10.20	$10.48	$10.00	$10.27	7,018,600
May 28, 2012 – Jun 1, 2012	$10.25	$10.36	$9.10	$9.39	8,104,600
Jun 4, 2012 – Jun 8, 2012	$9.44	$10.45	$9.36	$10.33	8,890,600
Jun 11, 2012 – Jun 15, 2012	$10.49	$11.34	$10.18	$11.32	9,166,200
Jun 18, 2012 – Jun 22, 2012	$11.23	$11.49	$10.97	$11.12	6,290,200
Jun 25, 2012 – Jun 29, 2012	$11.00	$11.38	$10.68	$11.29	4,969,000
Jul 2, 2012 – Jul 6, 2012	$11.29	$11.57	$10.96	$11.36	2,978,800
Jul 9, 2012 – Jul 13, 2012	$11.34	$11.83	$11.22	$11.67	4,937,600
Jul 16, 2012 – Jul 20, 2012	$11.64	$11.80	$11.29	$11.43	3,813,400
Jul 23, 2012 – Jul 27, 2012	$11.32	$11.66	$10.89	$11.63	4,035,600
Jul 30, 2012 – Aug 3, 2012	$11.64	$12.33	$11.03	$12.14	8,756,000
Aug 6, 2012 – Aug 10, 2012	$12.19	$12.73	$12.16	$12.69	4,904,400
Aug 13, 2012 – Aug 17, 2012	$12.64	$13.28	$12.40	$13.25	3,562,400
Aug 20, 2012 – Aug 24, 2012	$13.26	$13.34	$12.94	$13.13	3,863,200
Aug 27, 2012 – Aug 31, 2012	$13.17	$13.25	$12.03	$12.49	5,392,000
Sep 3, 2012 – Sep 7, 2012	$12.48	$13.11	$12.35	$12.98	2,878,400
Sep 10, 2012 – Sep 14, 2012	$12.92	$13.23	$12.56	$13.05	3,054,400
Sep 17, 2012 – Sep 21, 2012	$13.00	$13.04	$12.59	$12.76	2,410,200
Sep 24, 2012 – Sep 28, 2012	$12.62	$13.24	$12.54	$13.03	2,236,000
Oct 1, 2012 – Oct 5, 2012	$13.11	$13.75	$12.99	$13.54	3,609,000
Oct 8, 2012 – Oct 12, 2012	$13.54	$13.60	$13.07	$13.19	2,128,200
Oct 15, 2012 – Oct 19, 2012	$13.23	$14.27	$13.23	$14.12	3,658,200
Oct 22, 2012 – Oct 26, 2012	$14.03	$14.18	$13.70	$13.78	2,671,400
Oct 29, 2012 – Nov 2, 2012	$14.06	$14.42	$13.90	$14.29	1,841,400
Nov 5, 2012 – Nov 9, 2012	$14.26	$14.44	$13.57	$13.59	3,482,800
Nov 12, 2012 – Nov 16, 2012	$13.65	$13.88	$12.99	$13.41	2,829,200
Nov 19, 2012 – Nov 23, 2012	$13.59	$14.09	$13.48	$13.71	2,704,000
Nov 26, 2012 – Nov 30, 2012	$13.61	$14.48	$13.53	$14.35	7,067,400
Dec 3, 2012 – Dec 7, 2012	$14.51	$15.04	$14.37	$14.56	4,797,200
Dec 10, 2012 – Dec 14, 2012	$14.61	$14.96	$14.47	$14.70	2,982,200
Dec 17, 2012 – Dec 21, 2012	$14.73	$14.90	$14.54	$14.84	3,709,000
Dec 24, 2012 – Dec 28, 2012	$14.79	$15.09	$14.47	$14.76	2,153,600
Dec 31, 2012 – Jan 4, 2013	$14.73	$15.56	$14.68	$15.33	3,109,200
Jan 7, 2013 – Jan 11, 2013	$15.29	$15.66	$15.05	$15.53	4,203,200
Jan 14, 2013 – Jan 18, 2013	$15.52	$15.62	$15.26	$15.31	2,195,000
Jan 21, 2013 – Jan 25, 2013	$15.37	$15.62	$15.23	$15.59	2,240,800
Jan 28, 2013 – Feb 1, 2013	$15.56	$15.75	$14.86	$15.13	4,172,400
Feb 4, 2013 – Feb 8, 2013	$15.05	$15.22	$14.23	$14.44	7,593,400
Feb 11, 2013 – Feb 15, 2013	$14.47	$15.23	$14.37	$15.14	5,446,400
Feb 18, 2013 – Feb 22, 2013	$15.20	$15.40	$14.57	$15.00	4,556,000
Feb 25, 2013 – Mar 1, 2013	$15.00	$15.36	$14.58	$15.34	4,100,600
Mar 4, 2013 – Mar 8, 2013	$15.35	$15.82	$15.28	$15.77	5,825,200
Mar 11, 2013 – Mar 15, 2013	$15.78	$16.12	$15.72	$16.07	6,128,200
Mar 18, 2013 – Mar 22, 2013	$15.89	$16.14	$15.82	$16.10	5,099,600
Mar 25, 2013 – Mar 28, 2013	$16.16	$16.52	$16.04	$16.49	4,082,800
Apr 1, 2013 – Apr 5, 2013	$16.49	$16.74	$15.88	$16.34	6,337,400
Apr 8, 2013 – Apr 12, 2013	$16.33	$16.66	$16.18	$16.47	3,915,600
Apr 15, 2013 – Apr 19, 2013	$16.34	$16.50	$15.75	$16.33	4,569,400
Apr 22, 2013 – Apr 26, 2013	$16.33	$16.73	$15.93	$16.59	3,839,200
Apr 29, 2013 – May 3, 2013	$16.66	$17.44	$16.51	$17.16	6,449,400
May 6, 2013 – May 10, 2013	$17.20	$17.76	$16.97	$17.43	3,804,400
May 13, 2013 – May 17, 2013	$17.43	$17.49	$17.04	$17.25	3,286,400
May 20, 2013 – May 24, 2013	$17.23	$17.38	$16.61	$16.87	2,139,800
May 27, 2013 – May 31, 2013	$17.11	$17.35	$17.03	$17.12	1,648,000
Jun 3, 2013 – Jun 7, 2013	$17.15	$17.16	$16.34	$16.99	3,214,000
Jun 10, 2013 – Jun 14, 2013	$16.95	$17.04	$16.12	$16.71	2,078,200
Jun 17, 2013 – Jun 21, 2013	$16.78	$17.34	$16.49	$16.51	2,166,800
Jun 24, 2013 – Jun 28, 2013	$16.30	$16.93	$15.87	$16.78	4,120,800
Jul 1, 2013 – Jul 5, 2013	$16.87	$16.94	$16.49	$16.73	1,183,600
Jul 8, 2013 – Jul 12, 2013	$16.78	$17.82	$16.73	$17.67	2,139,000
Jul 15, 2013 – Jul 19, 2013	$17.72	$17.98	$17.47	$17.84	1,854,400
Jul 22, 2013 – Jul 26, 2013	$17.87	$18.67	$17.69	$18.59	1,525,200
Jul 29, 2013 – Aug 2, 2013	$18.60	$19.62	$18.41	$19.16	2,820,200
Aug 5, 2013 – Aug 9, 2013	$19.14	$19.53	$18.90	$19.03	1,776,000
Aug 12, 2013 – Aug 16, 2013	$18.94	$19.09	$18.50	$18.94	2,249,400
Aug 19, 2013 – Aug 23, 2013	$18.87	$18.99	$17.95	$18.31	2,360,400
Aug 26, 2013 – Aug 30, 2013	$18.28	$18.59	$18.11	$18.29	1,590,200
Sep 2, 2013 – Sep 6, 2013	$18.50	$19.20	$18.41	$18.88	1,135,200
Sep 9, 2013 – Sep 13, 2013	$18.95	$19.31	$18.93	$19.11	1,238,200
Sep 16, 2013 – Sep 20, 2013	$19.25	$19.78	$19.19	$19.64	2,150,200
Sep 23, 2013 – Sep 27, 2013	$19.69	$20.14	$19.43	$19.51	1,422,000
Sep 30, 2013 – Oct 4, 2013	$19.46	$19.46	$19.07	$19.30	1,139,600
Oct 7, 2013 – Oct 11, 2013	$19.19	$19.37	$18.60	$19.25	1,125,200
Oct 14, 2013 – Oct 18, 2013	$19.23	$19.60	$18.90	$19.60	1,088,000
Oct 21, 2013 – Oct 25, 2013	$19.63	$20.05	$19.54	$19.96	1,054,600
Oct 28, 2013 – Nov 1, 2013	$19.95	$20.34	$19.69	$20.26	856,000
Nov 4, 2013 – Nov 8, 2013	$20.33	$20.33	$19.78	$20.02	1,143,400
Nov 11, 2013 – Nov 15, 2013	$19.99	$20.37	$19.97	$20.28	947,600
Nov 18, 2013 – Nov 22, 2013	$20.38	$20.93	$19.29	$20.09	2,713,600
Nov 25, 2013 – Nov 29, 2013	$20.08	$20.39	$19.75	$20.11	997,200
Dec 2, 2013 – Dec 6, 2013	$20.03	$20.93	$19.60	$20.92	1,468,200
Dec 9, 2013 – Dec 13, 2013	$21.24	$21.69	$20.83	$21.28	1,479,800
Dec 16, 2013 – Dec 20, 2013	$21.32	$21.94	$21.15	$21.80	1,061,400
Dec 23, 2013 – Dec 27, 2013	$21.98	$22.29	$21.82	$22.14	596,200
Dec 30, 2013 – Jan 3, 2014	$22.20	$22.36	$21.81	$22.02	1,628,200
Jan 6, 2014 – Jan 10, 2014	$22.01	$22.14	$21.62	$22.10	2,442,800
Jan 13, 2014 – Jan 17, 2014	$22.12	$22.87	$22.09	$22.62	2,634,400
Jan 20, 2014 – Jan 24, 2014	$22.74	$22.86	$21.47	$21.57	1,252,000
Jan 27, 2014 – Jan 31, 2014	$21.63	$22.37	$21.35	$22.16	2,446,000
Feb 3, 2014 – Feb 7, 2014	$22.24	$22.32	$21.03	$21.76	4,582,400
Feb 10, 2014 – Feb 14, 2014	$21.82	$21.97	$21.45	$21.79	2,379,000
Feb 17, 2014 – Feb 21, 2014	$21.84	$21.88	$20.70	$20.71	2,635,200
Feb 24, 2014 – Feb 28, 2014	$20.83	$21.56	$20.70	$21.39	2,459,200
Mar 3, 2014 – Mar 7, 2014	$21.10	$21.88	$20.94	$21.26	1,756,200
Mar 10, 2014 – Mar 14, 2014	$21.26	$21.27	$20.07	$20.13	2,265,000
Mar 17, 2014 – Mar 21, 2014	$20.20	$20.97	$20.18	$20.75	2,972,800
Mar 24, 2014 – Mar 28, 2014	$20.86	$20.88	$20.28	$20.53	4,467,600
Mar 31, 2014 – Apr 4, 2014	$20.62	$21.58	$20.62	$21.30	2,774,200
Apr 7, 2014 – Apr 11, 2014	$21.23	$21.25	$20.30	$20.43	2,677,200
Apr 14, 2014 – Apr 17, 2014	$20.49	$20.99	$20.41	$20.88	1,417,400
Apr 21, 2014 – Apr 25, 2014	$20.84	$21.13	$20.61	$20.84	2,118,400
Apr 28, 2014 – May 2, 2014	$20.97	$23.04	$20.78	$22.94	4,976,600
May 5, 2014 – May 9, 2014	$23.10	$23.33	$22.52	$22.75	3,094,200
May 12, 2014 – May 16, 2014	$22.85	$22.94	$22.15	$22.54	1,946,200
May 19, 2014 – May 23, 2014	$22.52	$22.60	$22.01	$22.37	1,429,600
May 26, 2014 – May 30, 2014	$22.66	$23.01	$22.55	$22.74	1,462,200
Jun 2, 2014 – Jun 6, 2014	$22.74	$22.89	$22.28	$22.74	1,284,800
Jun 9, 2014 – Jun 13, 2014	$22.66	$23.23	$22.49	$22.68	1,625,600
Jun 16, 2014 – Jun 20, 2014	$22.67	$24.36	$22.59	$24.19	1,947,800
Jun 23, 2014 – Jun 27, 2014	$24.24	$24.64	$23.58	$24.49	1,487,800
Jun 30, 2014 – Jul 3, 2014	$24.53	$25.29	$24.43	$25.24	1,080,400
Jul 7, 2014 – Jul 11, 2014	$24.97	$25.17	$24.34	$24.44	1,957,400
Jul 14, 2014 – Jul 18, 2014	$24.44	$25.07	$24.41	$25.04	1,443,400
Jul 21, 2014 – Jul 25, 2014	$25.01	$26.10	$24.73	$25.62	1,366,000
Jul 28, 2014 – Aug 1, 2014	$25.71	$25.71	$23.93	$24.56	3,065,400
Aug 4, 2014 – Aug 8, 2014	$24.55	$24.72	$23.99	$24.26	1,932,600
Aug 11, 2014 – Aug 15, 2014	$24.31	$24.51	$23.61	$23.82	1,541,400
Aug 18, 2014 – Aug 22, 2014	$23.90	$24.33	$23.83	$24.12	1,789,600
Aug 25, 2014 – Aug 29, 2014	$24.20	$24.41	$23.93	$23.97	1,055,400
Sep 1, 2014 – Sep 5, 2014	$23.87	$23.94	$23.43	$23.78	1,438,600
Sep 8, 2014 – Sep 12, 2014	$23.69	$23.87	$23.19	$23.20	1,364,400
Sep 15, 2014 – Sep 19, 2014	$23.25	$23.37	$22.54	$22.90	2,068,600
Sep 22, 2014 – Sep 26, 2014	$23.04	$23.14	$22.62	$22.93	2,093,600
Sep 29, 2014 – Oct 3, 2014	$22.73	$23.00	$21.99	$22.63	2,600,600
Oct 6, 2014 – Oct 10, 2014	$22.74	$23.92	$22.49	$23.41	3,130,000
Oct 13, 2014 – Oct 17, 2014	$23.51	$23.99	$22.34	$23.07	3,221,400
Oct 20, 2014 – Oct 24, 2014	$23.03	$24.51	$22.87	$24.28	1,847,400
Oct 27, 2014 – Oct 31, 2014	$24.20	$25.41	$24.14	$24.94	1,506,400
Nov 3, 2014 – Nov 7, 2014	$24.99	$25.06	$24.17	$24.60	2,819,600
Nov 10, 2014 – Nov 14, 2014	$24.58	$24.84	$23.98	$24.72	1,493,000
Nov 17, 2014 – Nov 21, 2014	$24.61	$25.34	$23.84	$24.21	1,624,200
Nov 24, 2014 – Nov 28, 2014	$24.26	$24.65	$24.04	$24.38	1,076,400
Dec 1, 2014 – Dec 5, 2014	$24.34	$24.89	$20.90	$22.89	13,344,000
Dec 8, 2014 – Dec 12, 2014	$22.69	$23.68	$21.99	$23.60	4,882,400
Dec 15, 2014 – Dec 19, 2014	$23.66	$24.36	$23.05	$23.70	3,764,800
Dec 22, 2014 – Dec 26, 2014	$23.89	$24.27	$23.53	$24.06	1,280,800
Dec 29, 2014 – Jan 2, 2015	$24.05	$24.13	$23.18	$23.44	1,236,800
Jan 5, 2015 – Jan 9, 2015	$23.46	$23.68	$22.30	$23.28	2,975,600
Jan 12, 2015 – Jan 16, 2015	$23.19	$23.74	$22.53	$23.11	1,644,600
Jan 19, 2015 – Jan 23, 2015	$23.51	$24.44	$23.24	$24.26	2,559,600
Jan 26, 2015 – Jan 30, 2015	$24.32	$24.97	$24.11	$24.47	2,900,400
Feb 2, 2015 – Feb 6, 2015	$24.78	$25.38	$23.68	$24.40	4,549,800
Feb 9, 2015 – Feb 13, 2015	$24.45	$25.01	$24.21	$24.94	1,846,400
Feb 16, 2015 – Feb 20, 2015	$24.99	$25.16	$24.36	$24.98	1,252,000
Feb 23, 2015 – Feb 27, 2015	$25.02	$25.84	$24.89	$25.55	1,923,000
Mar 2, 2015 – Mar 6, 2015	$25.41	$25.61	$24.79	$24.97	2,612,200
Mar 9, 2015 – Mar 13, 2015	$24.98	$25.03	$24.29	$24.53	2,207,400
Mar 16, 2015 – Mar 20, 2015	$24.64	$25.32	$24.51	$25.09	1,237,600
Mar 23, 2015 – Mar 27, 2015	$25.13	$25.87	$25.01	$25.10	1,648,400
Mar 30, 2015 – Apr 2, 2015	$25.38	$25.73	$24.74	$25.50	1,060,000
Apr 6, 2015 – Apr 10, 2015	$25.88	$26.86	$25.66	$26.22	1,742,600
Apr 13, 2015 – Apr 17, 2015	$26.21	$27.09	$26.06	$26.68	2,024,500
Apr 20, 2015 – Apr 24, 2015	$26.80	$27.02	$26.18	$26.81	2,234,000
Apr 27, 2015 – May 1, 2015	$26.92	$26.97	$26.38	$26.60	2,016,600
May 4, 2015 – May 8, 2015	$26.70	$27.02	$25.95	$26.43	1,831,700
May 11, 2015 – May 15, 2015	$26.40	$27.65	$25.73	$27.31	3,026,400
May 18, 2015 – May 22, 2015	$27.31	$27.57	$26.62	$26.85	1,954,900
May 25, 2015 – May 29, 2015	$26.79	$26.87	$26.22	$26.66	1,137,200
Jun 1, 2015 – Jun 5, 2015	$26.84	$27.85	$26.43	$27.50	1,471,000
Jun 8, 2015 – Jun 12, 2015	$27.56	$27.72	$26.95	$27.08	1,167,100
Jun 15, 2015 – Jun 19, 2015	$26.84	$28.33	$26.84	$27.77	1,811,800
Jun 22, 2015 – Jun 26, 2015	$27.89	$28.70	$27.89	$28.64	1,143,300
Jun 29, 2015 – Jul 2, 2015	$28.25	$28.72	$27.90	$28.54	948,800
Jul 6, 2015 – Jul 10, 2015	$28.28	$28.73	$27.33	$28.22	1,345,300
Jul 13, 2015 – Jul 17, 2015	$28.32	$29.33	$27.90	$28.28	1,367,600
Jul 20, 2015 – Jul 24, 2015	$28.29	$29.02	$28.17	$28.33	1,966,600
Jul 27, 2015 – Jul 31, 2015	$28.28	$29.60	$26.94	$27.18	3,362,800
Aug 3, 2015 – Aug 7, 2015	$27.18	$28.14	$26.80	$27.61	3,056,700
Aug 10, 2015 – Aug 14, 2015	$27.65	$27.80	$26.36	$27.25	1,894,800
Aug 17, 2015 – Aug 21, 2015	$26.99	$27.09	$25.70	$25.78	2,104,800
Aug 24, 2015 – Aug 28, 2015	$24.67	$26.14	$23.40	$25.89	2,523,500
Aug 31, 2015 – Sep 4, 2015	$25.85	$26.59	$25.32	$25.50	1,784,900
Sep 7, 2015 – Sep 11, 2015	$25.89	$26.24	$25.42	$25.64	1,003,400
Sep 14, 2015 – Sep 18, 2015	$25.68	$26.66	$25.08	$25.99	1,829,000
Sep 21, 2015 – Sep 25, 2015	$26.01	$26.23	$25.13	$25.54	2,049,100
Sep 28, 2015 – Oct 2, 2015	$25.39	$25.76	$24.91	$25.43	2,245,600
Oct 5, 2015 – Oct 9, 2015	$25.66	$25.96	$24.97	$25.53	2,493,000
Oct 12, 2015 – Oct 16, 2015	$25.53	$26.55	$25.36	$25.67	3,243,800
Oct 19, 2015 – Oct 23, 2015	$25.55	$25.64	$24.10	$24.41	2,974,300
Oct 26, 2015 – Oct 30, 2015	$23.84	$24.48	$22.54	$24.24	5,134,500
Nov 2, 2015 – Nov 6, 2015	$24.30	$24.75	$23.82	$24.05	1,771,800
Nov 9, 2015 – Nov 13, 2015	$24.08	$24.83	$22.19	$24.07	4,810,000
Nov 16, 2015 – Nov 20, 2015	$24.08	$26.32	$23.98	$25.63	3,946,500
Nov 23, 2015 – Nov 27, 2015	$25.69	$26.44	$25.54	$26.26	1,904,300
Nov 30, 2015 – Dec 4, 2015	$26.33	$26.74	$25.97	$26.65	3,165,200
Dec 7, 2015 – Dec 11, 2015	$26.42	$26.61	$24.62	$24.77	2,970,200
Dec 14, 2015 – Dec 18, 2015	$24.86	$25.01	$24.27	$24.38	2,321,300
Dec 21, 2015 – Dec 24, 2015	$24.62	$24.67	$23.87	$24.52	1,631,600
Dec 28, 2015 – Dec 31, 2015	$24.38	$24.71	$23.97	$24.03	1,125,200
Jan 4, 2016 – Jan 8, 2016	$23.55	$23.87	$22.50	$22.52	2,230,200
Jan 11, 2016 – Jan 15, 2016	$22.66	$22.75	$21.43	$21.60	2,169,800
Jan 18, 2016 – Jan 22, 2016	$21.81	$22.79	$21.08	$22.60	2,788,800
Jan 25, 2016 – Jan 29, 2016	$22.52	$22.58	$21.06	$21.31	4,893,800
Feb 1, 2016 – Feb 5, 2016	$21.21	$21.51	$20.05	$20.30	5,715,900
Feb 8, 2016 – Feb 12, 2016	$20.08	$20.09	$18.96	$19.92	6,212,800
Feb 15, 2016 – Feb 19, 2016	$20.11	$21.10	$19.76	$20.66	2,902,000
Feb 22, 2016 – Feb 26, 2016	$20.94	$22.12	$19.13	$22.06	5,789,700
Feb 29, 2016 – Mar 4, 2016	$22.03	$22.95	$21.81	$22.51	4,051,200
Mar 7, 2016 – Mar 11, 2016	$22.36	$24.77	$22.30	$24.63	3,960,500
Mar 14, 2016 – Mar 18, 2016	$24.56	$25.61	$24.25	$25.32	4,000,300
Mar 21, 2016 – Mar 24, 2016	$25.29	$25.68	$24.68	$24.95	1,720,600
Mar 28, 2016 – Apr 1, 2016	$24.95	$26.35	$24.84	$26.22	1,729,300
Apr 4, 2016 – Apr 8, 2016	$26.24	$26.24	$25.01	$25.11	2,349,900
Apr 11, 2016 – Apr 15, 2016	$25.32	$25.99	$25.22	$25.88	2,387,300
Apr 18, 2016 – Apr 22, 2016	$25.75	$26.48	$25.68	$25.96	2,556,700
Apr 25, 2016 – Apr 29, 2016	$25.90	$27.00	$25.63	$26.34	2,107,800
May 2, 2016 – May 6, 2016	$26.46	$27.12	$25.21	$25.57	4,855,800
May 9, 2016 – May 13, 2016	$25.57	$25.97	$24.70	$24.87	2,972,300
May 16, 2016 – May 20, 2016	$24.89	$25.01	$24.07	$24.74	2,195,000
May 23, 2016 – May 27, 2016	$24.77	$25.87	$24.63	$25.74	1,794,400
May 30, 2016 – Jun 3, 2016	$25.63	$25.74	$25.17	$25.59	1,765,900
Jun 6, 2016 – Jun 10, 2016	$25.64	$26.24	$25.15	$25.24	2,611,200
Jun 13, 2016 – Jun 17, 2016	$25.06	$25.32	$24.03	$24.49	1,437,900
Jun 20, 2016 – Jun 24, 2016	$24.69	$25.04	$23.39	$23.41	1,848,200
Jun 27, 2016 – Jul 1, 2016	$23.13	$25.55	$22.87	$25.48	3,441,800
Jul 4, 2016 – Jul 8, 2016	$25.20	$25.73	$24.90	$25.51	2,196,100
Jul 11, 2016 – Jul 15, 2016	$25.56	$27.09	$25.55	$26.81	1,797,600
Jul 18, 2016 – Jul 22, 2016	$27.18	$27.38	$26.40	$26.69	1,270,200
Jul 25, 2016 – Jul 29, 2016	$26.57	$26.71	$24.62	$24.92	2,923,000
Aug 1, 2016 – Aug 5, 2016	$24.92	$25.12	$24.41	$24.76	2,421,200
Aug 8, 2016 – Aug 12, 2016	$24.82	$25.81	$24.66	$25.32	1,617,800
Aug 15, 2016 – Aug 19, 2016	$25.41	$25.80	$24.82	$25.80	1,364,400
Aug 22, 2016 – Aug 26, 2016	$25.66	$25.75	$25.26	$25.40	922,800
Aug 29, 2016 – Sep 2, 2016	$25.38	$25.52	$24.87	$25.34	1,053,800
Sep 5, 2016 – Sep 9, 2016	$25.36	$25.71	$24.82	$24.86	1,356,600
Sep 12, 2016 – Sep 16, 2016	$24.70	$25.05	$23.37	$23.43	2,497,100
Sep 19, 2016 – Sep 23, 2016	$23.48	$24.29	$23.20	$24.13	1,841,600
Sep 26, 2016 – Sep 30, 2016	$23.97	$24.29	$23.65	$23.83	2,048,000
Oct 3, 2016 – Oct 7, 2016	$23.74	$23.85	$23.13	$23.43	1,922,300
Oct 10, 2016 – Oct 14, 2016	$23.57	$23.64	$23.03	$23.11	2,031,600
Oct 17, 2016 – Oct 21, 2016	$23.13	$23.36	$22.10	$22.48	2,456,500
Oct 24, 2016 – Oct 28, 2016	$22.50	$22.65	$21.81	$21.93	2,750,000
Oct 31, 2016 – Nov 4, 2016	$21.89	$22.60	$20.98	$20.99	4,891,600
Nov 7, 2016 – Nov 11, 2016	$21.20	$22.23	$21.14	$21.47	4,042,100
Nov 14, 2016 – Nov 18, 2016	$21.66	$22.89	$21.60	$22.49	3,312,200
Nov 21, 2016 – Nov 25, 2016	$22.68	$23.54	$22.59	$23.41	1,615,300
Nov 28, 2016 – Dec 2, 2016	$23.46	$23.90	$23.20	$23.49	4,625,000
Dec 5, 2016 – Dec 9, 2016	$23.66	$23.90	$22.97	$23.87	3,130,000
Dec 12, 2016 – Dec 16, 2016	$23.94	$24.07	$23.38	$23.79	3,546,800
Dec 19, 2016 – Dec 23, 2016	$23.88	$23.88	$21.84	$21.84	4,520,600
Dec 26, 2016 – Dec 30, 2016	$21.95	$22.04	$21.64	$21.69	1,934,300
Jan 2, 2017 – Jan 6, 2017	$21.70	$22.24	$21.63	$21.72	3,719,700
Jan 9, 2017 – Jan 13, 2017	$21.76	$22.43	$21.18	$21.20	2,898,300
Jan 16, 2017 – Jan 20, 2017	$21.20	$21.93	$21.19	$21.44	2,787,600
Jan 23, 2017 – Jan 27, 2017	$21.44	$22.28	$21.23	$21.84	2,510,200
Jan 30, 2017 – Feb 3, 2017	$21.77	$22.42	$20.33	$20.44	5,453,400
Feb 6, 2017 – Feb 10, 2017	$20.34	$21.59	$20.13	$21.42	6,082,900
Feb 13, 2017 – Feb 17, 2017	$21.39	$21.55	$21.12	$21.40	2,537,700
Feb 20, 2017 – Feb 24, 2017	$21.46	$22.57	$21.09	$21.87	7,014,200
Feb 27, 2017 – Mar 3, 2017	$21.93	$22.28	$21.42	$22.11	4,727,200
Mar 6, 2017 – Mar 10, 2017	$22.12	$22.21	$21.81	$22.04	2,565,200
Mar 13, 2017 – Mar 17, 2017	$22.06	$22.78	$21.88	$22.65	3,117,700
Mar 20, 2017 – Mar 24, 2017	$22.63	$22.71	$21.78	$22.45	3,586,000
Mar 27, 2017 – Mar 31, 2017	$22.25	$23.33	$22.18	$23.20	2,821,200
Apr 3, 2017 – Apr 7, 2017	$23.26	$23.34	$22.39	$22.70	2,331,700
Apr 10, 2017 – Apr 13, 2017	$22.76	$23.45	$22.67	$23.16	1,557,600
Apr 17, 2017 – Apr 21, 2017	$23.21	$24.00	$23.18	$23.74	3,232,800
Apr 24, 2017 – Apr 28, 2017	$23.99	$24.16	$23.69	$24.06	3,257,000
May 1, 2017 – May 5, 2017	$24.15	$25.09	$23.63	$24.64	3,278,600
May 8, 2017 – May 12, 2017	$24.65	$24.93	$23.95	$23.98	3,948,900
May 15, 2017 – May 19, 2017	$24.22	$24.54	$23.31	$23.91	3,127,300
May 22, 2017 – May 26, 2017	$23.98	$24.75	$23.73	$24.61	2,014,000
May 29, 2017 – Jun 2, 2017	$24.55	$25.57	$24.44	$25.52	1,783,800
Jun 5, 2017 – Jun 9, 2017	$25.51	$26.24	$25.42	$26.14	2,652,800
Jun 12, 2017 – Jun 16, 2017	$26.14	$26.63	$26.09	$26.30	2,778,200
Jun 19, 2017 – Jun 23, 2017	$26.27	$27.13	$26.24	$27.03	3,004,200
Jun 26, 2017 – Jun 30, 2017	$27.21	$27.40	$26.13	$26.46	3,419,300
Jul 3, 2017 – Jul 7, 2017	$26.59	$26.63	$26.06	$26.54	1,071,000
Jul 10, 2017 – Jul 14, 2017	$26.50	$26.71	$25.59	$25.99	2,107,100
Jul 17, 2017 – Jul 21, 2017	$25.96	$26.29	$25.73	$26.12	1,409,800
Jul 24, 2017 – Jul 28, 2017	$26.11	$26.53	$25.81	$25.96	1,286,800
Jul 31, 2017 – Aug 4, 2017	$26.06	$26.63	$25.38	$25.82	1,881,400
Aug 7, 2017 – Aug 11, 2017	$25.92	$26.81	$25.57	$25.94	1,736,900
Aug 14, 2017 – Aug 18, 2017	$26.11	$26.63	$25.76	$25.80	1,081,900
Aug 21, 2017 – Aug 25, 2017	$25.76	$26.83	$25.61	$26.63	1,173,200
Aug 28, 2017 – Sep 1, 2017	$26.68	$27.31	$26.32	$27.24	1,444,900
Sep 4, 2017 – Sep 8, 2017	$27.26	$27.44	$26.71	$27.12	1,058,500
Sep 11, 2017 – Sep 15, 2017	$27.28	$27.52	$26.13	$26.56	1,831,700
Sep 18, 2017 – Sep 22, 2017	$26.56	$26.89	$26.41	$26.54	1,093,800
Sep 25, 2017 – Sep 29, 2017	$26.43	$27.25	$26.34	$27.01	1,866,800
Oct 2, 2017 – Oct 6, 2017	$27.09	$27.48	$26.99	$27.22	1,513,800
Oct 9, 2017 – Oct 13, 2017	$27.28	$27.28	$26.00	$26.78	3,021,100
Oct 16, 2017 – Oct 20, 2017	$26.69	$27.44	$26.55	$27.36	1,405,800
Oct 23, 2017 – Oct 27, 2017	$27.51	$27.77	$26.50	$26.83	1,720,300
Oct 30, 2017 – Nov 3, 2017	$26.77	$26.84	$24.09	$25.00	4,976,700
Nov 6, 2017 – Nov 10, 2017	$25.11	$26.17	$25.04	$26.12	2,800,300
Nov 13, 2017 – Nov 17, 2017	$26.12	$26.52	$25.76	$26.52	1,573,600
Nov 20, 2017 – Nov 24, 2017	$26.50	$27.35	$26.47	$27.23	1,587,600
Nov 27, 2017 – Dec 1, 2017	$27.33	$27.75	$27.10	$27.70	2,093,100
Dec 4, 2017 – Dec 8, 2017	$27.96	$27.99	$26.82	$27.82	1,773,000
Dec 11, 2017 – Dec 15, 2017	$27.92	$28.25	$27.34	$27.38	1,840,900
Dec 18, 2017 – Dec 22, 2017	$27.61	$28.16	$27.37	$28.01	1,254,000
Dec 25, 2017 – Dec 29, 2017	$28.01	$28.29	$27.90	$27.98	600,700
Jan 1, 2018 – Jan 5, 2018	$27.98	$28.29	$27.69	$28.15	1,049,300
Jan 8, 2018 – Jan 12, 2018	$28.26	$28.44	$27.72	$28.22	1,445,000
Jan 15, 2018 – Jan 19, 2018	$28.27	$29.30	$27.64	$28.98	1,760,300
Jan 22, 2018 – Jan 26, 2018	$28.94	$29.56	$28.63	$29.36	2,174,300
Jan 29, 2018 – Feb 2, 2018	$29.37	$29.62	$28.22	$28.23	1,905,600
Feb 5, 2018 – Feb 9, 2018	$28.06	$28.42	$26.24	$26.71	4,023,200
Feb 12, 2018 – Feb 16, 2018	$26.89	$27.10	$26.08	$26.73	3,013,400
Feb 19, 2018 – Feb 23, 2018	$26.59	$26.70	$25.26	$25.78	2,442,600
Feb 26, 2018 – Mar 2, 2018	$25.82	$25.95	$24.59	$24.93	2,237,800
Mar 5, 2018 – Mar 9, 2018	$24.78	$25.66	$24.60	$25.54	2,545,800
Mar 12, 2018 – Mar 16, 2018	$25.50	$25.79	$25.01	$25.68	1,635,800
Mar 19, 2018 – Mar 23, 2018	$25.68	$25.92	$25.12	$25.16	2,096,700
Mar 26, 2018 – Mar 29, 2018	$25.29	$25.38	$24.44	$25.12	2,075,600
Apr 2, 2018 – Apr 6, 2018	$25.12	$25.84	$24.62	$25.33	1,775,200
Apr 9, 2018 – Apr 13, 2018	$25.38	$25.92	$25.19	$25.46	1,467,500
Apr 16, 2018 – Apr 20, 2018	$25.63	$26.04	$25.31	$25.31	1,213,400
Apr 23, 2018 – Apr 27, 2018	$25.37	$26.03	$24.96	$25.65	1,934,700
Apr 30, 2018 – May 4, 2018	$25.73	$26.55	$24.71	$24.87	2,937,000
May 7, 2018 – May 11, 2018	$24.87	$25.56	$24.72	$24.99	1,804,700
May 14, 2018 – May 18, 2018	$24.99	$25.30	$24.79	$25.26	2,718,300
May 21, 2018 – May 25, 2018	$25.36	$25.93	$25.14	$25.66	1,547,600
May 28, 2018 – Jun 1, 2018	$25.54	$25.77	$25.13	$25.24	1,240,600
Jun 4, 2018 – Jun 8, 2018	$25.28	$25.78	$24.97	$25.26	1,453,700
Jun 11, 2018 – Jun 15, 2018	$25.25	$26.02	$25.02	$25.77	2,270,800
Jun 18, 2018 – Jun 22, 2018	$25.64	$25.68	$24.78	$24.78	1,502,600
Jun 25, 2018 – Jun 29, 2018	$24.71	$24.89	$24.19	$24.59	2,823,700
Jul 2, 2018 – Jul 6, 2018	$24.37	$24.56	$23.76	$24.07	2,235,000
Jul 9, 2018 – Jul 13, 2018	$24.12	$24.81	$23.95	$24.79	2,175,700
Jul 16, 2018 – Jul 20, 2018	$24.73	$25.26	$24.40	$25.07	1,854,500
Jul 23, 2018 – Jul 27, 2018	$25.07	$25.07	$22.50	$22.59	5,522,100
Jul 30, 2018 – Aug 3, 2018	$22.60	$27.80	$22.11	$27.20	8,580,300
Aug 6, 2018 – Aug 10, 2018	$27.20	$27.58	$26.27	$26.36	3,761,900
Aug 13, 2018 – Aug 17, 2018	$26.33	$26.44	$25.53	$26.14	3,882,200
Aug 20, 2018 – Aug 24, 2018	$26.14	$26.43	$25.51	$25.63	2,794,400
Aug 27, 2018 – Aug 31, 2018	$25.62	$26.40	$25.62	$25.81	1,917,200
Sep 3, 2018 – Sep 7, 2018	$25.62	$25.68	$25.20	$25.32	1,201,900
Sep 10, 2018 – Sep 14, 2018	$25.34	$26.55	$25.34	$26.33	2,797,400
Sep 17, 2018 – Sep 21, 2018	$26.43	$26.85	$26.05	$26.61	1,988,500
Sep 24, 2018 – Sep 28, 2018	$26.54	$26.86	$25.99	$26.67	1,556,800
Oct 1, 2018 – Oct 5, 2018	$26.84	$27.24	$25.41	$25.67	2,503,400
Oct 8, 2018 – Oct 12, 2018	$25.43	$26.12	$24.63	$25.55	2,764,100
Oct 15, 2018 – Oct 19, 2018	$25.59	$26.37	$25.55	$25.74	1,742,400
Oct 22, 2018 – Oct 26, 2018	$25.69	$26.33	$25.41	$25.99	2,278,900
Oct 29, 2018 – Nov 2, 2018	$26.49	$28.04	$25.25	$27.28	3,601,100
Nov 5, 2018 – Nov 9, 2018	$27.39	$28.25	$27.09	$27.73	2,651,600
Nov 12, 2018 – Nov 16, 2018	$27.70	$28.48	$27.25	$27.65	2,615,000
Nov 19, 2018 – Nov 23, 2018	$27.65	$27.90	$26.92	$27.75	2,310,300
Nov 26, 2018 – Nov 30, 2018	$27.95	$29.01	$27.65	$28.88	2,835,900
Dec 3, 2018 – Dec 7, 2018	$29.16	$30.25	$28.24	$28.49	2,195,000
Dec 10, 2018 – Dec 14, 2018	$28.42	$28.87	$27.98	$28.50	2,129,400
Dec 17, 2018 – Dec 21, 2018	$28.35	$28.53	$26.26	$26.29	2,341,900
Dec 24, 2018 – Dec 28, 2018	$26.23	$27.26	$26.08	$26.59	1,416,000
Dec 31, 2018 – Jan 4, 2019	$26.65	$26.88	$26.09	$26.73	1,623,200
Jan 7, 2019 – Jan 11, 2019	$26.81	$28.23	$26.66	$27.62	2,890,700
Jan 14, 2019 – Jan 18, 2019	$27.47	$29.16	$27.43	$28.82	2,464,800
Jan 21, 2019 – Jan 25, 2019	$28.56	$29.29	$28.43	$29.22	1,589,200
Jan 28, 2019 – Feb 1, 2019	$29.04	$30.06	$29.04	$29.88	2,440,400
Feb 4, 2019 – Feb 8, 2019	$28.96	$30.52	$28.82	$30.27	1,923,100
Feb 11, 2019 – Feb 15, 2019	$30.32	$30.50	$29.74	$30.33	3,670,500
Feb 18, 2019 – Feb 22, 2019	$30.21	$30.97	$28.31	$30.85	5,387,500
Feb 25, 2019 – Mar 1, 2019	$30.98	$32.24	$30.86	$31.62	2,970,000
Mar 4, 2019 – Mar 8, 2019	$31.80	$32.07	$30.97	$31.21	1,889,900
Mar 11, 2019 – Mar 15, 2019	$31.29	$31.76	$30.99	$31.61	2,818,200
Mar 18, 2019 – Mar 22, 2019	$31.62	$32.38	$31.55	$32.20	2,394,700
Mar 25, 2019 – Mar 29, 2019	$32.21	$32.64	$30.98	$31.75	2,555,100
Apr 1, 2019 – Apr 5, 2019	$31.96	$32.72	$31.65	$32.27	2,736,100
Apr 8, 2019 – Apr 12, 2019	$32.27	$32.79	$32.12	$32.71	1,606,100
Apr 15, 2019 – Apr 18, 2019	$32.75	$32.90	$32.57	$32.83	1,327,200
Apr 22, 2019 – Apr 26, 2019	$32.75	$33.50	$32.58	$32.73	1,930,600
Apr 29, 2019 – May 3, 2019	$32.68	$33.79	$32.02	$33.21	3,241,300
May 6, 2019 – May 10, 2019	$32.80	$33.63	$32.72	$33.22	2,920,700
May 13, 2019 – May 17, 2019	$32.87	$33.73	$32.21	$33.32	2,475,200
May 20, 2019 – May 24, 2019	$33.19	$33.52	$32.42	$32.55	2,124,000
May 27, 2019 – May 31, 2019	$32.53	$33.09	$31.80	$31.95	2,086,500
Jun 3, 2019 – Jun 7, 2019	$31.93	$32.71	$31.54	$32.63	2,400,000
Jun 10, 2019 – Jun 14, 2019	$32.67	$34.40	$32.67	$34.34	2,229,800
Jun 17, 2019 – Jun 21, 2019	$34.33	$35.04	$34.28	$34.67	2,264,100
Jun 24, 2019 – Jun 28, 2019	$34.60	$34.80	$33.72	$34.27	1,888,300
Jul 1, 2019 – Jul 5, 2019	$34.54	$35.07	$34.09	$34.47	1,438,800
Jul 8, 2019 – Jul 12, 2019	$34.44	$35.26	$34.20	$35.03	1,931,500
Jul 15, 2019 – Jul 19, 2019	$35.17	$35.80	$34.89	$34.93	1,774,400
Jul 22, 2019 – Jul 26, 2019	$35.14	$35.35	$34.61	$34.89	1,787,200
Jul 29, 2019 – Aug 2, 2019	$34.90	$35.70	$34.00	$34.24	2,682,200
Aug 5, 2019 – Aug 9, 2019	$33.88	$34.16	$32.49	$33.13	2,452,900
Aug 12, 2019 – Aug 16, 2019	$32.95	$33.33	$31.65	$32.16	1,658,300
Aug 19, 2019 – Aug 23, 2019	$32.46	$32.83	$31.58	$31.65	2,452,900
Aug 26, 2019 – Aug 30, 2019	$31.85	$33.04	$31.57	$32.62	1,895,300
Sep 2, 2019 – Sep 6, 2019	$32.44	$33.59	$32.29	$33.10	1,799,500
Sep 9, 2019 – Sep 13, 2019	$33.02	$33.70	$32.74	$33.33	1,796,100
Sep 16, 2019 – Sep 20, 2019	$33.18	$33.18	$31.53	$31.55	1,732,300
Sep 23, 2019 – Sep 27, 2019	$31.58	$31.78	$30.80	$31.40	1,718,600
Sep 30, 2019 – Oct 4, 2019	$31.47	$31.82	$30.61	$31.17	2,207,300
Oct 7, 2019 – Oct 11, 2019	$31.11	$31.53	$30.55	$30.94	1,640,300
Oct 14, 2019 – Oct 18, 2019	$30.94	$31.65	$20.85	$23.37	19,985,400
Oct 21, 2019 – Oct 25, 2019	$23.62	$25.42	$23.06	$23.09	8,427,600
Oct 28, 2019 – Nov 1, 2019	$23.17	$23.77	$22.65	$23.00	5,635,700
Nov 4, 2019 – Nov 8, 2019	$23.07	$24.25	$22.86	$24.20	3,519,100
Nov 11, 2019 – Nov 15, 2019	$24.12	$24.64	$23.69	$24.22	4,840,100
Nov 18, 2019 – Nov 22, 2019	$24.23	$24.64	$23.56	$24.18	4,985,300
Nov 25, 2019 – Nov 29, 2019	$24.31	$26.24	$24.23	$26.01	3,962,100
Dec 2, 2019 – Dec 6, 2019	$26.09	$26.38	$25.46	$26.31	6,132,100
Dec 9, 2019 – Dec 13, 2019	$26.28	$26.40	$25.41	$25.54	3,576,500
Dec 16, 2019 – Dec 20, 2019	$25.75	$26.24	$25.52	$26.08	2,534,800
Dec 23, 2019 – Dec 27, 2019	$26.07	$26.51	$25.93	$26.41	1,824,800
Dec 30, 2019 – Jan 3, 2020	$26.44	$26.65	$26.04	$26.59	2,405,600
Jan 6, 2020 – Jan 10, 2020	$26.36	$26.81	$25.30	$25.30	4,028,000
Jan 13, 2020 – Jan 17, 2020	$25.33	$26.84	$25.22	$26.55	4,478,900
Jan 20, 2020 – Jan 24, 2020	$26.63	$27.07	$26.53	$26.67	2,628,000
Jan 27, 2020 – Jan 31, 2020	$26.25	$26.25	$24.65	$24.77	2,761,300
Feb 3, 2020 – Feb 7, 2020	$24.85	$26.08	$24.85	$25.29	2,831,500
Feb 10, 2020 – Feb 14, 2020	$25.25	$25.71	$24.79	$24.86	2,459,900
Feb 17, 2020 – Feb 21, 2020	$24.73	$25.84	$23.79	$24.43	4,462,400
Feb 24, 2020 – Feb 28, 2020	$23.76	$23.90	$21.40	$21.64	5,530,000
Mar 2, 2020 – Mar 6, 2020	$21.72	$22.39	$20.42	$20.71	5,350,900
Mar 9, 2020 – Mar 13, 2020	$19.61	$19.96	$14.36	$15.12	6,570,700
Mar 16, 2020 – Mar 20, 2020	$13.37	$13.87	$8.80	$9.13	10,926,600
Mar 23, 2020 – Mar 27, 2020	$9.07	$12.00	$8.48	$11.48	13,723,700
Mar 30, 2020 – Apr 3, 2020	$11.42	$11.69	$10.60	$11.29	9,481,300
Apr 6, 2020 – Apr 9, 2020	$11.93	$14.75	$11.77	$14.62	4,107,700
Apr 13, 2020 – Apr 17, 2020	$15.12	$15.20	$13.27	$14.50	5,691,100
Apr 20, 2020 – Apr 24, 2020	$14.24	$14.41	$13.09	$13.33	5,135,400
Apr 27, 2020 – May 1, 2020	$13.60	$15.18	$11.88	$12.16	6,561,200
May 4, 2020 – May 8, 2020	$11.93	$12.65	$11.65	$12.41	7,775,300
May 11, 2020 – May 15, 2020	$12.20	$12.93	$10.76	$11.25	8,086,000
May 18, 2020 – May 22, 2020	$11.83	$12.36	$11.57	$11.93	3,632,500
May 25, 2020 – May 29, 2020	$12.35	$13.38	$12.21	$12.52	4,807,300
Jun 1, 2020 – Jun 5, 2020	$12.46	$16.18	$12.46	$16.15	5,676,200
Jun 8, 2020 – Jun 12, 2020	$16.45	$16.55	$13.47	$14.50	5,959,600
Jun 15, 2020 – Jun 19, 2020	$14.04	$15.10	$13.39	$13.50	4,483,300
Jun 22, 2020 – Jun 26, 2020	$13.52	$14.41	$12.90	$12.98	4,264,400
Jun 29, 2020 – Jul 2, 2020	$12.92	$14.16	$12.90	$13.97	2,520,600
Jul 6, 2020 – Jul 10, 2020	$13.97	$14.33	$12.83	$13.51	2,939,600
Jul 13, 2020 – Jul 17, 2020	$13.65	$15.56	$13.33	$15.49	3,040,200
Jul 20, 2020 – Jul 24, 2020	$15.54	$15.64	$14.92	$15.02	2,942,900
Jul 27, 2020 – Jul 31, 2020	$14.96	$16.45	$14.79	$15.99	4,471,900
Aug 3, 2020 – Aug 7, 2020	$16.04	$16.57	$15.66	$16.48	3,182,900
Aug 10, 2020 – Aug 14, 2020	$16.57	$17.70	$16.47	$17.65	2,548,200
Aug 17, 2020 – Aug 21, 2020	$17.64	$18.43	$17.23	$17.74	4,037,700
Aug 24, 2020 – Aug 28, 2020	$17.87	$18.69	$17.75	$18.21	2,436,700
Aug 31, 2020 – Sep 4, 2020	$18.25	$18.93	$17.34	$18.29	2,791,600
Sep 7, 2020 – Sep 11, 2020	$17.98	$18.46	$17.72	$18.07	2,436,400
Sep 14, 2020 – Sep 18, 2020	$18.24	$18.77	$17.14	$17.79	2,642,400
Sep 21, 2020 – Sep 25, 2020	$17.43	$18.18	$17.04	$18.08	3,826,400
Sep 28, 2020 – Oct 2, 2020	$18.30	$18.68	$17.62	$18.65	2,977,800
Oct 5, 2020 – Oct 9, 2020	$18.86	$20.42	$18.09	$20.37	5,328,000
Oct 12, 2020 – Oct 16, 2020	$20.41	$20.48	$19.51	$19.77	2,382,000
Oct 19, 2020 – Oct 23, 2020	$19.89	$20.32	$19.35	$20.29	3,651,900
Oct 26, 2020 – Oct 30, 2020	$19.96	$20.97	$18.13	$18.69	5,414,800
Nov 2, 2020 – Nov 6, 2020	$18.86	$20.82	$18.67	$18.84	4,221,800
Nov 9, 2020 – Nov 13, 2020	$19.80	$22.20	$19.77	$21.50	4,109,400
Nov 16, 2020 – Nov 20, 2020	$21.96	$23.72	$21.36	$23.51	3,410,700
Nov 23, 2020 – Nov 27, 2020	$23.64	$24.25	$23.12	$23.99	1,648,600
Nov 30, 2020 – Dec 4, 2020	$24.00	$25.47	$23.49	$24.74	2,760,100
Dec 7, 2020 – Dec 11, 2020	$24.68	$25.40	$24.20	$24.36	2,537,000
Dec 14, 2020 – Dec 18, 2020	$24.45	$25.27	$24.16	$25.22	1,825,600
Dec 21, 2020 – Dec 24, 2020	$24.88	$25.81	$24.47	$25.40	1,464,100
Dec 28, 2020 – Dec 31, 2020	$25.51	$25.58	$24.75	$25.21	718,700
Jan 4, 2021 – Jan 8, 2021	$25.29	$26.10	$24.35	$25.65	1,123,800
Jan 11, 2021 – Jan 15, 2021	$25.43	$25.62	$24.23	$24.38	1,836,400
Jan 18, 2021 – Jan 22, 2021	$24.54	$25.08	$23.25	$23.57	1,751,100
Jan 25, 2021 – Jan 29, 2021	$23.50	$23.97	$22.33	$22.43	2,710,300
Feb 1, 2021 – Feb 5, 2021	$22.62	$24.41	$22.62	$24.36	3,173,700
Feb 8, 2021 – Feb 12, 2021	$24.52	$25.38	$23.47	$25.29	2,804,000
Feb 15, 2021 – Feb 19, 2021	$25.43	$25.60	$23.97	$24.88	1,415,400
Feb 22, 2021 – Feb 26, 2021	$24.77	$28.27	$23.49	$27.34	3,835,700
Mar 1, 2021 – Mar 5, 2021	$27.87	$28.82	$25.49	$26.55	3,798,400
Mar 8, 2021 – Mar 12, 2021	$26.63	$28.18	$26.46	$28.15	2,834,500
Mar 15, 2021 – Mar 19, 2021	$28.13	$29.04	$27.72	$28.40	1,641,200
Mar 22, 2021 – Mar 26, 2021	$28.43	$28.62	$26.35	$27.76	2,144,000
Mar 29, 2021 – Apr 1, 2021	$27.81	$28.37	$27.12	$28.16	1,329,600
Apr 5, 2021 – Apr 9, 2021	$28.36	$30.05	$28.11	$29.89	1,564,900
Apr 12, 2021 – Apr 16, 2021	$29.89	$30.28	$29.47	$29.70	1,430,400
Apr 19, 2021 – Apr 23, 2021	$29.92	$30.84	$29.12	$30.75	1,316,200
Apr 26, 2021 – Apr 30, 2021	$31.01	$32.00	$30.78	$31.22	2,147,400
May 3, 2021 – May 7, 2021	$31.39	$34.33	$31.30	$33.01	3,390,600
May 10, 2021 – May 14, 2021	$33.20	$33.38	$30.65	$32.37	2,298,500
May 17, 2021 – May 21, 2021	$32.44	$32.60	$30.68	$31.40	1,701,400
May 24, 2021 – May 28, 2021	$31.43	$32.84	$31.27	$32.69	1,732,600
May 31, 2021 – Jun 4, 2021	$32.90	$33.23	$32.04	$33.05	2,027,100
Jun 7, 2021 – Jun 11, 2021	$33.21	$33.25	$31.99	$32.49	1,442,700
Jun 14, 2021 – Jun 18, 2021	$32.42	$32.75	$30.77	$30.97	1,138,100
Jun 21, 2021 – Jun 25, 2021	$31.27	$33.47	$31.07	$32.91	1,625,500
Jun 28, 2021 – Jul 2, 2021	$32.91	$34.81	$32.17	$33.91	2,875,100
Jul 5, 2021 – Jul 9, 2021	$33.95	$34.16	$30.41	$32.07	1,555,900
Jul 12, 2021 – Jul 16, 2021	$31.89	$32.25	$29.73	$29.85	1,258,700
Jul 19, 2021 – Jul 23, 2021	$29.34	$31.21	$28.90	$31.14	1,486,900
Jul 26, 2021 – Jul 30, 2021	$31.18	$31.74	$30.38	$31.18	1,294,200
Aug 2, 2021 – Aug 6, 2021	$31.32	$34.20	$30.96	$32.99	1,788,900
Aug 9, 2021 – Aug 13, 2021	$32.87	$35.05	$32.78	$34.69	3,325,900
Aug 16, 2021 – Aug 20, 2021	$34.63	$35.17	$33.39	$34.29	2,032,900
Aug 23, 2021 – Aug 27, 2021	$34.59	$35.85	$34.21	$35.07	3,459,100
Aug 30, 2021 – Sep 3, 2021	$35.14	$36.55	$34.80	$36.25	2,811,300
Sep 6, 2021 – Sep 10, 2021	$36.28	$36.31	$34.61	$34.65	2,360,300
Sep 13, 2021 – Sep 17, 2021	$34.76	$35.15	$33.70	$33.86	2,569,400
Sep 20, 2021 – Sep 24, 2021	$33.20	$35.54	$32.79	$34.77	2,046,000
Sep 27, 2021 – Oct 1, 2021	$34.73	$35.05	$32.83	$33.67	2,292,500
Oct 4, 2021 – Oct 8, 2021	$33.72	$34.29	$31.56	$32.66	3,748,100
Oct 11, 2021 – Oct 15, 2021	$32.63	$33.48	$31.93	$33.21	1,713,700
Oct 18, 2021 – Oct 22, 2021	$32.98	$34.06	$32.85	$33.33	2,687,700
Oct 25, 2021 – Oct 29, 2021	$33.36	$34.00	$32.73	$33.33	3,545,300
Nov 1, 2021 – Nov 5, 2021	$33.47	$37.76	$33.47	$36.64	4,564,100
Nov 8, 2021 – Nov 12, 2021	$36.92	$38.61	$36.54	$38.44	2,387,200
Nov 15, 2021 – Nov 19, 2021	$38.75	$39.60	$38.03	$38.08	2,344,900
Nov 22, 2021 – Nov 26, 2021	$38.18	$39.13	$37.27	$37.82	1,283,200
Nov 29, 2021 – Dec 3, 2021	$38.35	$38.48	$36.26	$36.60	2,494,700
Dec 6, 2021 – Dec 10, 2021	$37.20	$39.09	$36.64	$37.29	2,451,800
Dec 13, 2021 – Dec 17, 2021	$37.20	$37.79	$36.34	$36.63	2,443,000
Dec 20, 2021 – Dec 23, 2021	$36.01	$37.34	$35.05	$37.13	2,115,900
Dec 27, 2021 – Dec 31, 2021	$37.41	$38.88	$37.41	$38.62	1,677,300
Jan 3, 2022 – Jan 7, 2022	$38.75	$39.55	$37.20	$37.90	2,179,500
Jan 10, 2022 – Jan 14, 2022	$37.38	$38.28	$36.48	$37.10	2,917,400
Jan 17, 2022 – Jan 21, 2022	$37.20	$38.28	$35.36	$35.49	2,812,800
Jan 24, 2022 – Jan 28, 2022	$34.82	$36.56	$34.12	$35.45	4,120,200
Jan 31, 2022 – Feb 4, 2022	$35.18	$37.51	$35.15	$36.89	2,578,200
Feb 7, 2022 – Feb 11, 2022	$37.00	$38.18	$35.42	$35.45	1,639,600
Feb 14, 2022 – Feb 18, 2022	$35.53	$36.53	$34.34	$34.58	2,449,300
Feb 21, 2022 – Feb 25, 2022	$34.33	$37.44	$33.82	$35.60	5,033,600
Feb 28, 2022 – Mar 4, 2022	$34.99	$36.31	$33.13	$33.28	4,766,300
Mar 7, 2022 – Mar 11, 2022	$33.27	$34.61	$31.55	$34.04	4,161,600
Mar 14, 2022 – Mar 18, 2022	$34.06	$35.47	$32.74	$35.41	2,914,500
Mar 21, 2022 – Mar 25, 2022	$35.54	$35.59	$33.64	$35.18	2,301,500
Mar 28, 2022 – Apr 1, 2022	$35.10	$36.53	$33.43	$33.60	3,273,400
Apr 4, 2022 – Apr 8, 2022	$33.54	$35.13	$32.40	$32.47	3,044,800
Apr 11, 2022 – Apr 14, 2022	$32.17	$32.87	$31.65	$32.64	1,856,400
Apr 18, 2022 – Apr 22, 2022	$32.52	$34.54	$32.18	$32.38	2,300,100
Apr 25, 2022 – Apr 29, 2022	$32.04	$32.68	$30.96	$31.01	2,090,100
May 2, 2022 – May 6, 2022	$30.88	$32.76	$27.61	$28.30	4,626,200
May 9, 2022 – May 13, 2022	$27.83	$28.96	$26.70	$28.36	4,707,500
May 16, 2022 – May 20, 2022	$28.13	$29.76	$27.26	$28.03	6,042,000
May 23, 2022 – May 27, 2022	$28.13	$28.57	$26.57	$28.43	4,037,200
May 30, 2022 – Jun 3, 2022	$28.37	$29.62	$28.17	$28.88	3,198,600
Jun 6, 2022 – Jun 10, 2022	$29.04	$29.62	$26.87	$26.92	2,803,500
Jun 13, 2022 – Jun 17, 2022	$26.16	$26.62	$24.72	$25.34	3,542,100
Jun 20, 2022 – Jun 24, 2022	$25.99	$26.58	$25.05	$26.37	2,311,400
Jun 27, 2022 – Jul 1, 2022	$26.54	$27.08	$25.48	$26.59	3,951,500
Jul 4, 2022 – Jul 8, 2022	$25.77	$26.02	$24.76	$25.86	4,522,800
Jul 11, 2022 – Jul 15, 2022	$25.58	$25.64	$23.63	$24.77	6,874,400
Jul 18, 2022 – Jul 22, 2022	$25.15	$26.91	$24.83	$26.47	2,596,400
Jul 25, 2022 – Jul 29, 2022	$26.57	$27.05	$24.83	$26.99	2,558,100
Aug 1, 2022 – Aug 5, 2022	$26.94	$29.47	$26.49	$28.60	4,658,400
Aug 8, 2022 – Aug 12, 2022	$28.78	$29.71	$28.07	$29.53	2,203,900
Aug 15, 2022 – Aug 19, 2022	$29.20	$30.68	$29.02	$29.69	2,620,700
Aug 22, 2022 – Aug 26, 2022	$29.12	$29.39	$27.96	$28.01	2,704,300
Aug 29, 2022 – Sep 2, 2022	$27.70	$28.25	$27.02	$27.73	2,449,900
Sep 5, 2022 – Sep 9, 2022	$27.80	$29.55	$27.47	$29.50	1,632,600
Sep 12, 2022 – Sep 16, 2022	$29.57	$31.02	$28.64	$28.87	3,052,000
Sep 19, 2022 – Sep 23, 2022	$28.63	$29.55	$26.06	$26.48	2,807,200
Sep 26, 2022 – Sep 30, 2022	$26.28	$27.42	$25.64	$26.17	3,373,100
Oct 3, 2022 – Oct 7, 2022	$26.53	$28.30	$26.21	$27.05	2,499,300
Oct 10, 2022 – Oct 14, 2022	$27.26	$28.29	$26.23	$27.68	2,494,300
Oct 17, 2022 – Oct 21, 2022	$28.29	$29.58	$27.80	$28.79	2,809,700
Oct 24, 2022 – Oct 28, 2022	$28.60	$29.87	$28.40	$29.85	2,741,000
Oct 31, 2022 – Nov 4, 2022	$29.54	$29.87	$25.79	$26.88	4,356,900
Nov 7, 2022 – Nov 11, 2022	$27.05	$27.19	$24.80	$26.89	2,717,800
Nov 14, 2022 – Nov 18, 2022	$26.61	$27.27	$25.27	$26.55	2,344,800
Nov 21, 2022 – Nov 25, 2022	$26.31	$27.19	$25.88	$27.11	1,592,200
Nov 28, 2022 – Dec 2, 2022	$26.96	$27.66	$25.95	$27.50	2,054,800
Dec 5, 2022 – Dec 9, 2022	$27.42	$27.50	$26.27	$26.92	2,337,300
Dec 12, 2022 – Dec 16, 2022	$26.98	$27.57	$25.37	$25.51	3,174,700
Dec 19, 2022 – Dec 23, 2022	$25.51	$25.61	$24.76	$25.20	3,300,900
Dec 26, 2022 – Dec 30, 2022	$25.29	$25.57	$24.49	$25.51	1,894,000
Jan 2, 2023 – Jan 6, 2023	$25.85	$27.06	$25.38	$27.03	1,825,100
Jan 9, 2023 – Jan 13, 2023	$27.11	$29.14	$26.63	$28.91	2,604,600
Jan 16, 2023 – Jan 20, 2023	$28.89	$29.34	$28.33	$28.82	1,027,300
Jan 23, 2023 – Jan 27, 2023	$28.20	$28.85	$27.12	$28.26	2,638,500
Jan 30, 2023 – Feb 3, 2023	$28.03	$29.53	$27.86	$29.01	3,012,200
Feb 6, 2023 – Feb 10, 2023	$28.74	$28.75	$26.58	$26.96	3,197,600
Feb 13, 2023 – Feb 17, 2023	$27.06	$28.06	$26.92	$27.75	1,556,900
Feb 20, 2023 – Feb 24, 2023	$27.44	$29.96	$26.07	$29.17	4,429,200
Feb 27, 2023 – Mar 3, 2023	$29.25	$31.40	$28.84	$31.34	4,523,100
Mar 6, 2023 – Mar 10, 2023	$31.42	$31.59	$28.73	$28.97	3,852,600
Mar 13, 2023 – Mar 17, 2023	$28.45	$30.07	$28.13	$29.43	3,676,200
Mar 20, 2023 – Mar 24, 2023	$29.61	$30.57	$29.35	$29.81	2,163,700
Mar 27, 2023 – Mar 31, 2023	$29.99	$31.15	$29.70	$31.09	1,597,500
Apr 3, 2023 – Apr 6, 2023	$31.09	$32.16	$29.42	$29.46	1,923,700
Apr 10, 2023 – Apr 14, 2023	$29.28	$30.58	$29.25	$29.98	1,683,900
Apr 17, 2023 – Apr 21, 2023	$29.96	$30.56	$29.53	$30.44	2,040,700
Apr 24, 2023 – Apr 28, 2023	$30.43	$30.73	$29.55	$30.52	1,795,900
May 1, 2023 – May 5, 2023	$30.35	$30.91	$26.92	$27.63	4,098,300
May 8, 2023 – May 12, 2023	$27.71	$28.81	$27.58	$28.75	3,041,700
May 15, 2023 – May 19, 2023	$28.79	$28.96	$27.25	$27.44	3,565,700
May 22, 2023 – May 26, 2023	$27.44	$27.75	$26.10	$26.73	3,109,200
May 29, 2023 – Jun 2, 2023	$26.89	$27.48	$25.43	$27.45	3,046,500
Jun 5, 2023 – Jun 9, 2023	$27.27	$28.64	$27.09	$27.90	3,105,300
Jun 12, 2023 – Jun 16, 2023	$27.93	$29.14	$27.69	$29.08	3,396,300
Jun 19, 2023 – Jun 23, 2023	$28.97	$29.44	$28.09	$28.56	2,091,600
Jun 26, 2023 – Jun 30, 2023	$28.63	$30.54	$28.63	$30.39	2,381,300
Jul 3, 2023 – Jul 7, 2023	$30.50	$31.08	$29.68	$30.16	1,509,600
Jul 10, 2023 – Jul 14, 2023	$30.17	$31.15	$29.36	$29.39	3,693,000
Jul 17, 2023 – Jul 21, 2023	$29.22	$30.36	$29.20	$29.70	2,399,300
Jul 24, 2023 – Jul 28, 2023	$29.60	$29.99	$28.80	$29.30	2,523,400
Jul 31, 2023 – Aug 4, 2023	$29.49	$29.71	$27.29	$29.09	3,796,900
Aug 7, 2023 – Aug 11, 2023	$29.26	$30.05	$28.40	$28.94	2,112,200
Aug 14, 2023 – Aug 18, 2023	$28.70	$28.90	$27.96	$28.21	2,063,700
Aug 21, 2023 – Aug 25, 2023	$28.37	$28.39	$27.05	$27.53	2,011,600
Aug 28, 2023 – Sep 1, 2023	$27.69	$28.74	$27.40	$28.62	1,888,300
Sep 4, 2023 – Sep 8, 2023	$28.44	$28.52	$26.68	$26.75	1,190,800
Sep 11, 2023 – Sep 15, 2023	$26.93	$27.37	$26.45	$26.92	2,488,000
Sep 18, 2023 – Sep 22, 2023	$26.92	$26.95	$25.77	$25.85	2,013,100
Sep 25, 2023 – Sep 29, 2023	$25.77	$26.90	$25.61	$26.58	2,035,800
Oct 2, 2023 – Oct 6, 2023	$26.58	$27.01	$26.12	$26.80	2,084,100
Oct 9, 2023 – Oct 13, 2023	$26.61	$28.06	$26.61	$27.76	2,120,600
Oct 16, 2023 – Oct 20, 2023	$27.83	$28.46	$27.36	$27.55	2,049,600
Oct 23, 2023 – Oct 27, 2023	$27.34	$27.59	$25.84	$25.88	1,991,900
Oct 30, 2023 – Nov 3, 2023	$26.20	$31.70	$26.20	$31.54	4,315,600
Nov 6, 2023 – Nov 10, 2023	$31.33	$32.32	$31.33	$32.15	3,170,700
Nov 13, 2023 – Nov 17, 2023	$31.96	$34.16	$31.95	$33.90	4,098,500
Nov 20, 2023 – Nov 24, 2023	$34.03	$34.35	$33.58	$34.24	2,072,300
Nov 27, 2023 – Dec 1, 2023	$34.08	$35.44	$33.89	$35.42	3,361,700
Dec 4, 2023 – Dec 8, 2023	$35.32	$35.91	$34.72	$34.83	2,772,800
Dec 11, 2023 – Dec 15, 2023	$33.99	$34.08	$30.02	$32.88	15,590,700
Dec 18, 2023 – Dec 22, 2023	$32.62	$33.49	$31.01	$31.20	6,782,600
Dec 25, 2023 – Dec 29, 2023	$31.27	$31.86	$31.13	$31.53	4,017,600
Jan 1, 2024 – Jan 5, 2024	$31.20	$31.45	$30.06	$30.34	4,303,700
Jan 8, 2024 – Jan 12, 2024	$30.39	$30.46	$29.51	$29.99	4,571,500
Jan 15, 2024 – Jan 19, 2024	$29.64	$30.68	$29.26	$30.61	3,148,800
Jan 22, 2024 – Jan 26, 2024	$30.74	$32.03	$30.52	$31.82	3,983,400
Jan 29, 2024 – Feb 2, 2024	$31.88	$32.65	$31.31	$32.13	3,547,000
Feb 5, 2024 – Feb 9, 2024	$31.90	$32.73	$31.23	$32.65	2,604,800
Feb 12, 2024 – Feb 16, 2024	$32.66	$33.31	$31.80	$32.94	2,605,300
Feb 19, 2024 – Feb 23, 2024	$32.69	$34.92	$32.22	$33.82	3,098,000
Feb 26, 2024 – Mar 1, 2024	$33.78	$33.84	$32.47	$33.01	3,560,800
Mar 4, 2024 – Mar 8, 2024	$32.86	$33.35	$32.36	$32.49	2,078,600
Mar 11, 2024 – Mar 15, 2024	$32.37	$33.85	$31.86	$32.79	6,024,500
Mar 18, 2024 – Mar 22, 2024	$32.80	$37.30	$32.11	$35.91	9,950,900
Mar 25, 2024 – Mar 28, 2024	$35.91	$36.46	$34.93	$35.63	2,295,000
Apr 1, 2024 – Apr 5, 2024	$35.65	$36.08	$34.54	$34.72	3,434,800
Apr 8, 2024 – Apr 12, 2024	$34.80	$36.03	$33.83	$34.15	4,667,400
Apr 15, 2024 – Apr 19, 2024	$34.41	$34.87	$33.35	$33.77	4,107,300
Apr 22, 2024 – Apr 26, 2024	$33.77	$34.67	$33.23	$33.87	2,111,200
Apr 29, 2024 – May 3, 2024	$34.02	$34.85	$30.93	$31.76	3,603,400
May 6, 2024 – May 10, 2024	$31.85	$32.32	$31.01	$32.23	3,081,900
May 13, 2024 – May 17, 2024	$32.35	$34.36	$32.30	$33.95	4,601,300
May 20, 2024 – May 24, 2024	$33.91	$36.37	$33.90	$36.30	8,983,500
May 27, 2024 – May 31, 2024	$36.35	$36.96	$34.32	$36.93	4,182,200
Jun 3, 2024 – Jun 7, 2024	$36.96	$37.37	$35.80	$37.01	3,077,900
Jun 10, 2024 – Jun 14, 2024	$36.88	$37.70	$35.96	$36.25	2,599,200
Jun 17, 2024 – Jun 21, 2024	$36.09	$36.88	$36.08	$36.47	1,906,200
Jun 24, 2024 – Jun 28, 2024	$36.44	$37.21	$35.62	$36.59	2,601,900
Jul 1, 2024 – Jul 5, 2024	$36.83	$37.56	$36.17	$36.97	1,708,500
Jul 8, 2024 – Jul 12, 2024	$37.11	$38.62	$37.02	$38.18	1,949,800
Jul 15, 2024 – Jul 19, 2024	$38.19	$38.72	$37.62	$38.01	2,023,300
Jul 22, 2024 – Jul 26, 2024	$38.16	$38.83	$37.32	$38.53	2,748,700
Jul 29, 2024 – Aug 2, 2024	$38.60	$40.53	$38.36	$39.89	3,506,900
Aug 5, 2024 – Aug 9, 2024	$38.86	$40.35	$38.49	$40.24	3,372,100
Aug 12, 2024 – Aug 16, 2024	$40.21	$40.88	$39.87	$40.71	2,939,200
Aug 19, 2024 – Aug 23, 2024	$40.76	$41.60	$40.60	$41.24	6,849,600
Aug 26, 2024 – Aug 30, 2024	$41.31	$44.27	$41.31	$44.25	3,285,500
Sep 2, 2024 – Sep 6, 2024	$44.03	$44.32	$42.31	$42.69	2,291,600
Sep 9, 2024 – Sep 13, 2024	$42.74	$43.80	$42.16	$43.64	2,397,000
Sep 16, 2024 – Sep 20, 2024	$43.79	$45.26	$43.79	$44.33	3,015,700
Sep 23, 2024 – Sep 27, 2024	$44.51	$46.30	$44.32	$45.43	2,273,700
Sep 30, 2024 – Oct 4, 2024	$45.56	$45.88	$45.13	$45.55	2,306,100
Oct 7, 2024 – Oct 11, 2024	$45.60	$46.27	$45.13	$46.22	2,177,600
Oct 14, 2024 – Oct 18, 2024	$46.02	$46.55	$45.59	$46.10	2,170,600
Oct 21, 2024 – Oct 25, 2024	$45.90	$47.04	$45.23	$46.61	2,088,900
Oct 28, 2024 – Nov 1, 2024	$46.76	$48.41	$46.69	$48.15	2,482,200
Nov 4, 2024 – Nov 8, 2024	$48.23	$49.05	$47.27	$47.78	4,281,700
Nov 11, 2024 – Nov 15, 2024	$47.89	$48.28	$46.11	$46.83	3,447,100
Nov 18, 2024 – Nov 22, 2024	$46.67	$48.80	$46.65	$48.52	6,225,500
Nov 25, 2024 – Nov 29, 2024	$48.76	$49.11	$47.79	$48.32	1,561,500
Dec 2, 2024 – Dec 6, 2024	$48.42	$49.27	$46.93	$46.97	2,789,300
Dec 9, 2024 – Dec 13, 2024	$46.89	$48.16	$46.44	$47.54	2,940,300
Dec 16, 2024 – Dec 20, 2024	$47.47	$48.09	$45.23	$45.55	2,184,300
Dec 23, 2024 – Dec 27, 2024	$45.32	$46.08	$45.18	$45.63	1,827,900
Dec 30, 2024 – Jan 3, 2025	$45.42	$46.12	$44.37	$45.68	1,476,500
Jan 6, 2025 – Jan 10, 2025	$45.82	$47.42	$44.75	$47.03	2,262,500
Jan 13, 2025 – Jan 17, 2025	$46.64	$48.71	$46.49	$48.44	3,390,600
Jan 20, 2025 – Jan 24, 2025	$48.93	$49.91	$48.90	$49.82	1,424,800
Jan 27, 2025 – Jan 31, 2025	$49.66	$51.48	$49.45	$50.26	2,010,900
Feb 3, 2025 – Feb 7, 2025	$49.12	$51.89	$48.76	$49.84	2,729,400
Feb 10, 2025 – Feb 14, 2025	$49.90	$50.06	$48.87	$49.61	2,276,100
Feb 17, 2025 – Feb 21, 2025	$49.56	$53.94	$49.52	$52.75	3,419,700
Feb 24, 2025 – Feb 28, 2025	$52.96	$53.68	$51.99	$52.61	2,421,400
Mar 3, 2025 – Mar 7, 2025	$52.82	$53.17	$47.49	$48.21	2,545,700
Mar 10, 2025 – Mar 14, 2025	$47.68	$48.79	$44.86	$45.52	6,137,300
Mar 17, 2025 – Mar 21, 2025	$45.59	$46.28	$43.90	$44.19	2,187,000
Mar 24, 2025 – Mar 28, 2025	$44.61	$45.03	$42.65	$43.99	3,503,800
Mar 31, 2025 – Apr 4, 2025	$43.67	$44.58	$38.43	$38.92	4,339,700
Apr 7, 2025 – Apr 11, 2025	$37.76	$41.00	$36.36	$40.59	5,732,500
Apr 14, 2025 – Apr 17, 2025	$41.41	$41.55	$39.30	$40.24	2,531,600
Apr 21, 2025 – Apr 25, 2025	$39.82	$42.64	$39.40	$41.58	3,170,300
Apr 28, 2025 – May 2, 2025	$41.73	$46.81	$40.71	$46.40	5,662,200
May 5, 2025 – May 9, 2025	$46.18	$47.25	$45.65	$46.20	3,063,100
May 12, 2025 – May 16, 2025	$47.72	$49.24	$47.08	$49.04	2,871,500
May 19, 2025 – May 23, 2025	$48.75	$50.10	$47.19	$48.17	5,600,300
May 26, 2025 – May 30, 2025	$49.17	$49.96	$45.72	$45.80	3,637,200
Jun 2, 2025 – Jun 6, 2025	$45.80	$47.40	$45.24	$47.01	3,063,500
Jun 9, 2025 – Jun 13, 2025	$47.24	$48.09	$45.39	$45.52	2,897,800
Jun 16, 2025 – Jun 20, 2025	$46.04	$47.23	$45.66	$45.75	1,436,800
Jun 23, 2025 – Jun 27, 2025	$45.62	$48.81	$45.32	$47.94	2,340,800
Jun 30, 2025 – Jul 3, 2025	$48.16	$50.10	$47.75	$49.97	1,824,700
Jul 7, 2025 – Jul 11, 2025	$49.84	$50.70	$49.35	$50.17	2,549,300
Jul 14, 2025 – Jul 18, 2025	$50.16	$52.92	$49.01	$51.50	2,384,100
Jul 21, 2025 – Jul 25, 2025	$51.60	$52.37	$50.49	$51.35	2,151,500
Jul 28, 2025 – Aug 1, 2025	$51.47	$51.99	$48.35	$50.29	3,829,800
Aug 4, 2025 – Aug 8, 2025	$50.88	$52.30	$50.25	$50.69	2,514,700
Aug 11, 2025 – Aug 15, 2025	$50.59	$56.77	$45.21	$55.40	13,975,400
Aug 18, 2025 – Aug 22, 2025	$55.07	$56.39	$52.99	$54.97	13,587,400
Aug 25, 2025 – Aug 29, 2025	$54.96	$55.15	$53.75	$53.88	3,852,500
Sep 1, 2025 – Sep 5, 2025	$53.11	$54.87	$51.72	$54.77	4,023,700
Sep 8, 2025 – Sep 12, 2025	$54.88	$55.11	$53.06	$53.19	4,180,700
Sep 15, 2025 – Sep 19, 2025	$53.16	$55.51	$53.16	$55.44	5,100,200
Sep 22, 2025 – Sep 26, 2025	$55.16	$57.04	$54.84	$56.91	5,223,200
Sep 29, 2025 – Oct 3, 2025	$57.19	$60.36	$55.74	$60.16	5,310,700
Oct 6, 2025 – Oct 10, 2025	$60.23	$61.41	$58.60	$58.60	5,928,000
Oct 13, 2025 – Oct 17, 2025	$58.99	$60.87	$58.44	$59.94	4,072,600
Oct 20, 2025 – Oct 24, 2025	$59.74	$60.42	$58.19	$59.64	5,153,900
Oct 27, 2025 – Oct 31, 2025	$60.00	$61.74	$57.20	$57.53	7,269,200
Nov 3, 2025 – Nov 7, 2025	$57.40	$57.93	$54.47	$54.66	5,909,900
Nov 10, 2025 – Nov 14, 2025	$55.34	$58.31	$54.68	$57.86	4,585,900
Nov 17, 2025 – Nov 21, 2025	$57.54	$57.87	$54.75	$55.93	10,080,900
Nov 24, 2025 – Nov 28, 2025	$55.65	$57.12	$54.11	$55.09	9,310,600
Dec 1, 2025 – Dec 5, 2025	$56.31	$58.46	$55.76	$58.02	20,086,700
Dec 8, 2025 – Dec 12, 2025	$58.01	$61.38	$55.76	$59.73	7,102,100
Dec 15, 2025 – Dec 19, 2025	$59.94	$64.57	$59.15	$62.56	6,768,200
Dec 22, 2025 – Dec 26, 2025	$62.38	$62.97	$61.84	$62.72	2,005,700
Dec 29, 2025 – Jan 2, 2026	$62.45	$62.68	$60.87	$62.10	2,496,000
Jan 5, 2026 – Jan 9, 2026	$61.98	$64.28	$61.19	$62.62	5,149,100
Jan 12, 2026 – Jan 16, 2026	$62.17	$63.23	$60.94	$62.39	4,318,000
Jan 19, 2026 – Jan 23, 2026	$61.34	$67.07	$61.34	$66.03	6,399,800
Jan 26, 2026 – Jan 30, 2026	$66.50	$66.52	$63.46	$64.13	6,064,300
Feb 2, 2026 – Feb 6, 2026	$64.31	$70.74	$64.01	$70.30	6,705,000
Feb 9, 2026 – Feb 13, 2026	$70.46	$72.73	$69.95	$71.63	6,043,400
Feb 16, 2026 – Feb 20, 2026	$71.59	$72.16	$69.13	$70.62	4,553,800
Feb 23, 2026 – Feb 27, 2026	$70.28	$71.18	$65.36	$67.20	8,529,700
Mar 2, 2026 – Mar 6, 2026	$65.37	$66.84	$61.61	$61.61	12,313,300
Mar 9, 2026 – Mar 13, 2026	$60.38	$63.11	$57.77	$57.89	10,008,400
Mar 16, 2026 – Mar 20, 2026	$58.51	$59.05	$54.88	$55.49	5,390,200
Mar 23, 2026 – Mar 27, 2026	$56.54	$58.28	$53.73	$53.95	6,204,700
Mar 30, 2026 – Apr 2, 2026	$54.42	$57.32	$52.99	$53.97	4,940,700
Apr 6, 2026 – Apr 10, 2026	$53.83	$57.61	$53.01	$57.33	4,599,600
Apr 13, 2026 – Apr 17, 2026	$56.79	$59.78	$55.90	$59.35	5,064,200
Apr 20, 2026 – Apr 24, 2026	$59.07	$61.02	$57.83	$58.05	6,183,900
Apr 27, 2026 – May 1, 2026	$58.15	$62.77	$55.26	$60.96	7,297,900
May 4, 2026 – May 8, 2026	$60.31	$61.51	$57.42	$58.73	5,045,400
May 11, 2026 – May 15, 2026	$58.65	$59.08	$55.66	$55.99	4,253,700
May 18, 2026 – May 22, 2026	$56.39	$58.53	$53.74	$57.93	5,256,700
May 25, 2026 – May 29, 2026	$58.66	$61.57	$58.66	$60.71	3,241,600
Jun 1, 2026 – Jun 5, 2026	$59.71	$59.94	$56.80	$57.36	4,724,000
Jun 8, 2026 – Jun 12, 2026	$57.11	$60.80	$56.51	$60.51	4,703,400
Jun 15, 2026 – Jun 18, 2026	$61.91	$63.13	$46.35	$51.66	27,665,700
Jun 22, 2026 – Jun 26, 2026	$51.26	$55.81	$51.09	$52.59	8,716,000
Jun 29, 2026 – Jul 2, 2026	$52.09	$52.27	$49.87	$51.28	5,633,600
Jul 6, 2026 – Jul 10, 2026	$51.48	$52.51	$50.07	$52.27	4,743,200
Jul 13, 2026 – Jul 17, 2026	$52.17	$54.75	$50.99	$53.84	4,900,000
Jul 20, 2026 – Jul 24, 2026	$53.67	$55.40	$48.91	$49.73	8,865,700
Jul 27, 2026 – Jul 31, 2026	$50.40	$56.12	$48.99	$55.14	10,928,900
Aug 3, 2026 – Aug 7, 2026	$56.11	$58.92	$54.76	$57.25	7,332,000
Aug 10, 2026 – Aug 14, 2026	$56.99	$58.42	$55.62	$56.47	5,417,600
Aug 17, 2026 – Aug 21, 2026	$55.92	$57.15	$54.69	$56.17	4,251,800
Aug 24, 2026 – Aug 28, 2026	$56.04	$56.32	$52.87	$53.12	4,236,400
Aug 31, 2026 – Sep 4, 2026	$52.63	$54.53	$50.15	$53.40	5,528,700
Sep 7, 2026 – Sep 11, 2026	$53.18	$53.43	$48.05	$48.45	4,246,300
Sep 14, 2026 – Sep 18, 2026	$47.85	$48.61	$45.52	$46.87	6,654,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Gildan Activewear Inc. (GIL) 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 Gildan Activewear Inc.

Gildan Activewear Inc. operates as a global producer and seller of a broad spectrum of clothing items, distributing its merchandise across the United States, North America, Europe, Asia-Pacific, and Latin America. The company offers an extensive array of activewear products, including various T-shirts, fleece tops and bottoms, and athletic shirts. These are marketed under prominent labels such as Gildan, Gildan Performance, Gildan Hammer, Comfort Colors, American Apparel, Alstyle, and GoldToe. In addition to activewear, Gildan provides a comprehensive line of hosiery. This category encompasses athletic, dress, casual, liner, therapeutic, and workwear socks, along with sheer pantyhose, tights, and leggings. These hosiery products are sold under numerous brand names, including Gildan, Under Armour, GoldToe, PowerSox, Signature Gold by Goldtoe, Peds, MediPeds, Therapy Plus, All Pro, Secret, Silks, Secret Silky, and American Apparel. Furthermore, Gildan manufactures underwear for men and boys, as well as women's panties, primarily under the Gildan and Gildan Platinum brands. Its product portfolio also extends to ladies' shapewear, intimate apparel, and accessories, which are offered through the Secret and Secret Silky labels. Gildan's products reach their end consumers via a diverse client base, including wholesale distributors, screen printers, embellishers, traditional retailers, and lifestyle brand companies. The enterprise, founded in 1946, was initially known as Textiles Gildan Inc. before officially changing its name to Gildan Activewear Inc. in March 1995. Its corporate headquarters are located in Montreal, Canada.

CEO: Glenn J. Chamandy
Employees: 75K
Beta: 1.08

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 Gildan Activewear Inc.

Peer comparison