US · VICR

Vicor Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Hardware, Equipment & Parts
Headquarters: Andover, MA, US
Website: vicorpower.com

Price · as of 2026-09-18

$222.72

Market cap 8.34B

Price history

Weekly OHLC price history for VICR, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$36.02	$36.85	$31.75	$33.30	674,100
Jan 10, 2000 – Jan 14, 2000	$33.52	$36.85	$32.75	$36.41	526,900
Jan 17, 2000 – Jan 21, 2000	$35.63	$39.19	$35.30	$39.13	364,100
Jan 24, 2000 – Jan 28, 2000	$38.91	$40.63	$36.85	$39.10	496,800
Jan 31, 2000 – Feb 4, 2000	$38.74	$39.19	$20.09	$20.62	3,271,700
Feb 7, 2000 – Feb 11, 2000	$21.15	$21.15	$18.43	$18.82	1,835,800
Feb 14, 2000 – Feb 18, 2000	$18.87	$20.09	$17.32	$19.43	2,128,700
Feb 21, 2000 – Feb 25, 2000	$19.76	$22.15	$19.04	$20.51	1,001,800
Feb 28, 2000 – Mar 3, 2000	$20.31	$21.42	$18.76	$19.43	666,300
Mar 6, 2000 – Mar 10, 2000	$20.20	$20.31	$17.98	$18.15	460,300
Mar 13, 2000 – Mar 17, 2000	$18.21	$19.48	$17.54	$18.98	396,700
Mar 20, 2000 – Mar 24, 2000	$19.15	$19.32	$17.43	$17.54	409,700
Mar 27, 2000 – Mar 31, 2000	$18.21	$18.76	$15.54	$15.98	594,900
Apr 3, 2000 – Apr 7, 2000	$16.04	$18.87	$15.54	$18.59	1,278,300
Apr 10, 2000 – Apr 14, 2000	$18.34	$19.43	$17.43	$17.93	868,200
Apr 17, 2000 – Apr 20, 2000	$17.93	$20.98	$17.54	$20.09	638,600
Apr 24, 2000 – Apr 28, 2000	$19.76	$23.09	$19.32	$23.09	476,600
May 1, 2000 – May 5, 2000	$23.42	$24.87	$20.87	$22.31	443,500
May 8, 2000 – May 12, 2000	$21.76	$23.48	$20.43	$22.92	339,200
May 15, 2000 – May 19, 2000	$23.42	$24.31	$22.92	$23.09	241,700
May 22, 2000 – May 26, 2000	$23.64	$23.64	$20.43	$22.20	247,700
May 29, 2000 – Jun 2, 2000	$22.20	$24.53	$22.09	$24.20	271,900
Jun 5, 2000 – Jun 9, 2000	$24.42	$26.95	$23.53	$26.75	373,800
Jun 12, 2000 – Jun 16, 2000	$27.09	$28.20	$24.42	$28.20	345,500
Jun 19, 2000 – Jun 23, 2000	$27.95	$27.97	$26.03	$26.97	364,500
Jun 26, 2000 – Jun 30, 2000	$26.92	$32.41	$26.86	$30.92	678,700
Jul 3, 2000 – Jul 7, 2000	$31.03	$34.19	$29.86	$33.91	335,600
Jul 10, 2000 – Jul 14, 2000	$33.58	$37.30	$32.53	$35.41	698,400
Jul 17, 2000 – Jul 21, 2000	$34.75	$40.02	$34.63	$37.46	733,200
Jul 24, 2000 – Jul 28, 2000	$36.63	$37.63	$32.14	$35.24	614,300
Jul 31, 2000 – Aug 4, 2000	$34.63	$37.30	$28.64	$33.75	539,500
Aug 7, 2000 – Aug 11, 2000	$33.75	$35.13	$31.41	$32.91	374,600
Aug 14, 2000 – Aug 18, 2000	$32.58	$33.08	$32.14	$32.80	480,800
Aug 21, 2000 – Aug 25, 2000	$32.64	$34.86	$31.30	$33.52	465,700
Aug 28, 2000 – Sep 1, 2000	$33.41	$39.07	$33.41	$38.19	1,474,800
Sep 4, 2000 – Sep 8, 2000	$37.49	$38.63	$36.35	$36.80	268,400
Sep 11, 2000 – Sep 15, 2000	$36.30	$39.02	$34.63	$37.52	492,200
Sep 18, 2000 – Sep 22, 2000	$37.52	$42.79	$36.63	$41.96	831,100
Sep 25, 2000 – Sep 29, 2000	$42.65	$50.29	$42.18	$48.18	1,519,500
Oct 2, 2000 – Oct 6, 2000	$47.59	$48.45	$40.52	$42.40	698,000
Oct 9, 2000 – Oct 13, 2000	$40.41	$43.85	$37.19	$43.85	845,800
Oct 16, 2000 – Oct 20, 2000	$42.18	$45.24	$37.41	$44.85	826,400
Oct 23, 2000 – Oct 27, 2000	$45.07	$45.29	$40.35	$42.35	656,400
Oct 30, 2000 – Nov 3, 2000	$41.77	$48.62	$39.63	$44.85	1,399,300
Nov 6, 2000 – Nov 10, 2000	$44.57	$44.96	$38.02	$38.02	584,800
Nov 13, 2000 – Nov 17, 2000	$36.69	$40.02	$35.52	$36.08	932,900
Nov 20, 2000 – Nov 24, 2000	$35.76	$35.76	$30.86	$34.63	411,500
Nov 27, 2000 – Dec 1, 2000	$35.02	$36.08	$26.97	$28.08	575,500
Dec 4, 2000 – Dec 8, 2000	$27.99	$35.36	$26.53	$35.36	408,500
Dec 11, 2000 – Dec 15, 2000	$34.65	$38.30	$24.75	$27.20	858,600
Dec 18, 2000 – Dec 22, 2000	$27.54	$29.75	$23.09	$25.42	490,300
Dec 25, 2000 – Dec 29, 2000	$24.48	$27.31	$22.98	$26.97	482,600
Jan 1, 2001 – Jan 5, 2001	$26.63	$27.09	$23.31	$25.14	529,900
Jan 8, 2001 – Jan 12, 2001	$25.05	$30.80	$24.92	$30.30	394,700
Jan 15, 2001 – Jan 19, 2001	$29.76	$35.47	$29.53	$33.75	567,200
Jan 22, 2001 – Jan 26, 2001	$33.75	$33.91	$29.31	$31.08	235,400
Jan 29, 2001 – Feb 2, 2001	$31.53	$32.97	$26.09	$26.81	382,000
Feb 5, 2001 – Feb 9, 2001	$26.75	$28.42	$22.65	$22.70	1,232,900
Feb 12, 2001 – Feb 16, 2001	$22.98	$25.53	$22.48	$23.42	840,700
Feb 19, 2001 – Feb 23, 2001	$23.31	$24.03	$17.98	$20.98	764,400
Feb 26, 2001 – Mar 2, 2001	$20.31	$22.09	$18.59	$19.43	442,800
Mar 5, 2001 – Mar 9, 2001	$19.55	$21.98	$19.20	$20.09	445,200
Mar 12, 2001 – Mar 16, 2001	$19.30	$19.54	$16.87	$17.04	387,000
Mar 19, 2001 – Mar 23, 2001	$17.54	$20.15	$16.93	$19.65	449,600
Mar 26, 2001 – Mar 30, 2001	$19.55	$19.93	$15.65	$18.21	412,300
Apr 2, 2001 – Apr 6, 2001	$18.21	$18.21	$15.32	$15.65	430,800
Apr 9, 2001 – Apr 12, 2001	$15.98	$17.75	$15.32	$16.65	315,100
Apr 16, 2001 – Apr 20, 2001	$16.64	$18.64	$14.39	$17.96	604,100
Apr 23, 2001 – Apr 27, 2001	$17.86	$20.27	$16.56	$19.78	387,500
Apr 30, 2001 – May 4, 2001	$19.60	$23.17	$18.72	$19.79	630,600
May 7, 2001 – May 11, 2001	$19.77	$20.26	$16.43	$16.83	317,400
May 14, 2001 – May 18, 2001	$17.52	$19.09	$16.06	$17.60	332,000
May 21, 2001 – May 25, 2001	$17.95	$22.16	$17.74	$19.63	428,000
May 28, 2001 – Jun 1, 2001	$20.43	$20.87	$18.35	$19.57	286,900
Jun 4, 2001 – Jun 8, 2001	$18.79	$20.65	$18.68	$20.29	271,300
Jun 11, 2001 – Jun 15, 2001	$20.29	$20.43	$17.59	$17.66	347,000
Jun 18, 2001 – Jun 22, 2001	$17.62	$18.25	$14.21	$15.10	555,300
Jun 25, 2001 – Jun 29, 2001	$15.10	$15.67	$13.90	$14.48	1,058,300
Jul 2, 2001 – Jul 6, 2001	$14.52	$14.73	$14.11	$14.12	493,600
Jul 9, 2001 – Jul 13, 2001	$14.08	$15.81	$13.77	$14.99	533,900
Jul 16, 2001 – Jul 20, 2001	$14.64	$15.53	$13.32	$15.11	601,900
Jul 23, 2001 – Jul 27, 2001	$14.75	$17.98	$14.75	$17.97	603,100
Jul 30, 2001 – Aug 3, 2001	$17.81	$18.96	$16.92	$18.64	446,600
Aug 6, 2001 – Aug 10, 2001	$18.65	$20.29	$16.75	$19.75	828,200
Aug 13, 2001 – Aug 17, 2001	$19.50	$19.74	$17.88	$18.58	472,700
Aug 20, 2001 – Aug 24, 2001	$18.75	$19.31	$17.42	$19.17	272,300
Aug 27, 2001 – Aug 31, 2001	$19.31	$19.46	$16.74	$18.08	461,900
Sep 3, 2001 – Sep 7, 2001	$17.90	$18.03	$15.10	$15.57	372,400
Sep 10, 2001 – Sep 10, 2001	$15.27	$16.21	$15.26	$15.49	49,700
Sep 17, 2001 – Sep 21, 2001	$15.10	$15.11	$12.66	$12.88	472,000
Sep 24, 2001 – Sep 28, 2001	$13.33	$13.89	$12.07	$12.53	692,400
Oct 1, 2001 – Oct 5, 2001	$12.44	$13.68	$10.80	$12.90	524,400
Oct 8, 2001 – Oct 12, 2001	$13.17	$13.17	$11.06	$12.10	343,700
Oct 15, 2001 – Oct 19, 2001	$11.91	$14.21	$11.06	$13.09	507,900
Oct 22, 2001 – Oct 26, 2001	$13.26	$15.57	$13.15	$15.45	569,400
Oct 29, 2001 – Nov 2, 2001	$15.01	$15.24	$13.45	$14.14	419,800
Nov 5, 2001 – Nov 9, 2001	$14.38	$15.08	$13.84	$14.86	485,300
Nov 12, 2001 – Nov 16, 2001	$14.59	$15.53	$14.12	$15.36	253,200
Nov 19, 2001 – Nov 23, 2001	$15.52	$15.54	$14.22	$14.71	101,000
Nov 26, 2001 – Nov 30, 2001	$14.43	$14.74	$12.43	$13.31	624,600
Dec 3, 2001 – Dec 7, 2001	$13.12	$14.78	$12.84	$14.73	415,400
Dec 10, 2001 – Dec 14, 2001	$14.75	$14.75	$13.82	$14.21	460,800
Dec 17, 2001 – Dec 21, 2001	$14.03	$15.10	$12.61	$13.05	392,400
Dec 24, 2001 – Dec 28, 2001	$13.33	$15.19	$13.18	$15.09	234,400
Dec 31, 2001 – Jan 4, 2002	$14.52	$15.97	$13.68	$15.67	268,400
Jan 7, 2002 – Jan 11, 2002	$15.67	$16.62	$15.10	$15.42	399,900
Jan 14, 2002 – Jan 18, 2002	$15.22	$15.76	$13.59	$13.76	561,700
Jan 21, 2002 – Jan 25, 2002	$14.03	$14.55	$13.26	$14.24	186,200
Jan 28, 2002 – Feb 1, 2002	$13.95	$14.32	$12.99	$13.76	290,800
Feb 4, 2002 – Feb 8, 2002	$13.76	$13.76	$12.46	$13.17	290,500
Feb 11, 2002 – Feb 15, 2002	$13.11	$13.58	$12.53	$12.57	297,600
Feb 18, 2002 – Feb 22, 2002	$12.54	$12.54	$10.24	$11.34	423,100
Feb 25, 2002 – Mar 1, 2002	$11.59	$11.79	$10.54	$10.91	341,700
Mar 4, 2002 – Mar 8, 2002	$10.85	$15.27	$10.85	$14.88	1,164,100
Mar 11, 2002 – Mar 15, 2002	$14.79	$14.79	$13.54	$14.03	252,500
Mar 18, 2002 – Mar 22, 2002	$14.07	$14.83	$13.67	$14.49	361,700
Mar 25, 2002 – Mar 28, 2002	$14.78	$15.33	$13.89	$15.01	481,600
Apr 1, 2002 – Apr 5, 2002	$15.19	$15.19	$13.74	$14.26	340,800
Apr 8, 2002 – Apr 12, 2002	$14.30	$14.62	$13.21	$14.43	337,500
Apr 15, 2002 – Apr 19, 2002	$14.63	$15.19	$13.00	$14.16	655,300
Apr 22, 2002 – Apr 26, 2002	$13.93	$13.94	$11.83	$11.87	340,300
Apr 29, 2002 – May 3, 2002	$12.20	$12.52	$11.10	$11.54	364,900
May 6, 2002 – May 10, 2002	$11.38	$11.81	$10.24	$10.37	463,500
May 13, 2002 – May 17, 2002	$10.49	$11.07	$9.93	$10.52	590,700
May 20, 2002 – May 24, 2002	$10.17	$10.71	$8.92	$8.99	483,200
May 27, 2002 – May 31, 2002	$9.24	$10.19	$8.44	$8.92	302,000
Jun 3, 2002 – Jun 7, 2002	$8.93	$9.08	$6.81	$7.40	562,200
Jun 10, 2002 – Jun 14, 2002	$7.54	$7.54	$6.54	$6.79	2,822,000
Jun 17, 2002 – Jun 21, 2002	$6.83	$7.66	$5.55	$5.59	1,793,500
Jun 24, 2002 – Jun 28, 2002	$6.08	$6.86	$5.99	$6.21	957,100
Jul 1, 2002 – Jul 5, 2002	$6.27	$6.74	$6.02	$6.74	661,200
Jul 8, 2002 – Jul 12, 2002	$6.26	$6.78	$5.71	$5.71	310,000
Jul 15, 2002 – Jul 19, 2002	$5.88	$6.15	$5.31	$5.51	455,100
Jul 22, 2002 – Jul 26, 2002	$5.54	$6.10	$4.96	$5.56	381,100
Jul 29, 2002 – Aug 2, 2002	$5.41	$6.06	$5.37	$5.73	571,700
Aug 5, 2002 – Aug 9, 2002	$5.73	$6.59	$5.43	$6.54	341,700
Aug 12, 2002 – Aug 16, 2002	$5.98	$7.10	$5.98	$6.89	281,200
Aug 19, 2002 – Aug 23, 2002	$6.66	$8.38	$6.66	$7.95	371,800
Aug 26, 2002 – Aug 30, 2002	$7.96	$8.70	$7.15	$7.42	237,600
Sep 2, 2002 – Sep 6, 2002	$7.39	$7.39	$6.23	$6.68	178,200
Sep 9, 2002 – Sep 13, 2002	$6.73	$7.18	$6.40	$6.57	187,500
Sep 16, 2002 – Sep 20, 2002	$6.58	$6.60	$5.80	$6.05	312,100
Sep 23, 2002 – Sep 27, 2002	$5.99	$7.02	$5.91	$6.44	265,200
Sep 30, 2002 – Oct 4, 2002	$6.22	$6.96	$6.04	$6.19	293,700
Oct 7, 2002 – Oct 11, 2002	$6.19	$6.27	$5.33	$5.42	336,000
Oct 14, 2002 – Oct 18, 2002	$5.37	$6.12	$5.16	$5.36	304,300
Oct 21, 2002 – Oct 25, 2002	$5.56	$6.66	$5.37	$6.14	384,700
Oct 28, 2002 – Nov 1, 2002	$6.30	$6.94	$5.50	$6.94	255,600
Nov 4, 2002 – Nov 8, 2002	$6.94	$7.95	$6.39	$6.39	277,600
Nov 11, 2002 – Nov 15, 2002	$6.42	$6.57	$5.98	$6.31	1,558,800
Nov 18, 2002 – Nov 22, 2002	$6.35	$7.62	$6.17	$7.40	557,100
Nov 25, 2002 – Nov 29, 2002	$7.15	$8.03	$6.66	$7.40	304,300
Dec 2, 2002 – Dec 6, 2002	$7.29	$8.17	$7.29	$7.32	200,300
Dec 9, 2002 – Dec 13, 2002	$7.37	$8.69	$7.25	$7.76	280,300
Dec 16, 2002 – Dec 20, 2002	$7.83	$8.35	$7.50	$7.69	289,800
Dec 23, 2002 – Dec 27, 2002	$7.56	$7.85	$7.20	$7.55	242,200
Dec 30, 2002 – Jan 3, 2003	$7.43	$7.93	$7.17	$7.68	143,600
Jan 6, 2003 – Jan 10, 2003	$7.81	$7.90	$7.11	$7.46	198,600
Jan 13, 2003 – Jan 17, 2003	$7.22	$7.81	$7.07	$7.07	120,900
Jan 20, 2003 – Jan 24, 2003	$7.10	$7.10	$6.31	$6.57	144,800
Jan 27, 2003 – Jan 31, 2003	$6.36	$6.75	$5.91	$6.07	147,900
Feb 3, 2003 – Feb 7, 2003	$6.07	$6.50	$5.24	$5.24	195,700
Feb 10, 2003 – Feb 14, 2003	$5.29	$5.77	$5.28	$5.76	159,800
Feb 17, 2003 – Feb 21, 2003	$5.63	$5.99	$5.37	$5.38	121,900
Feb 24, 2003 – Feb 28, 2003	$5.40	$5.62	$5.33	$5.33	213,000
Mar 3, 2003 – Mar 7, 2003	$5.43	$5.88	$4.93	$5.61	2,073,300
Mar 10, 2003 – Mar 14, 2003	$5.54	$5.59	$5.11	$5.49	145,100
Mar 17, 2003 – Mar 21, 2003	$5.50	$6.30	$5.15	$6.13	214,200
Mar 24, 2003 – Mar 28, 2003	$5.76	$5.97	$5.10	$5.16	379,300
Mar 31, 2003 – Apr 4, 2003	$5.34	$5.61	$4.88	$5.50	256,600
Apr 7, 2003 – Apr 11, 2003	$5.51	$5.92	$5.39	$5.39	268,300
Apr 14, 2003 – Apr 17, 2003	$5.68	$5.77	$5.30	$5.37	87,600
Apr 21, 2003 – Apr 25, 2003	$5.42	$5.58	$5.21	$5.28	454,100
Apr 28, 2003 – May 2, 2003	$5.37	$6.34	$5.28	$6.00	386,800
May 5, 2003 – May 9, 2003	$5.91	$7.26	$5.73	$7.26	440,000
May 12, 2003 – May 16, 2003	$7.30	$8.04	$7.05	$7.05	456,800
May 19, 2003 – May 23, 2003	$7.19	$7.24	$6.46	$7.02	255,500
May 26, 2003 – May 30, 2003	$7.10	$7.99	$7.10	$7.74	333,700
Jun 2, 2003 – Jun 6, 2003	$7.97	$9.24	$7.68	$8.52	326,500
Jun 9, 2003 – Jun 13, 2003	$8.84	$8.85	$7.73	$8.37	254,100
Jun 16, 2003 – Jun 20, 2003	$8.61	$8.86	$8.05	$8.22	212,000
Jun 23, 2003 – Jun 27, 2003	$8.29	$8.81	$7.82	$8.41	192,100
Jun 30, 2003 – Jul 3, 2003	$8.57	$9.10	$8.04	$8.46	382,000
Jul 7, 2003 – Jul 11, 2003	$8.61	$9.32	$8.37	$8.92	412,500
Jul 14, 2003 – Jul 18, 2003	$8.90	$9.13	$8.04	$8.53	397,000
Jul 21, 2003 – Jul 25, 2003	$8.42	$8.75	$7.62	$8.51	244,300
Jul 28, 2003 – Aug 1, 2003	$8.48	$9.32	$8.39	$8.52	314,300
Aug 4, 2003 – Aug 8, 2003	$8.47	$8.88	$8.19	$8.51	262,300
Aug 11, 2003 – Aug 15, 2003	$8.43	$8.95	$8.22	$8.87	172,700
Aug 18, 2003 – Aug 22, 2003	$8.74	$10.88	$8.74	$10.46	571,900
Aug 25, 2003 – Aug 29, 2003	$10.42	$11.22	$9.78	$10.88	517,100
Sep 1, 2003 – Sep 5, 2003	$10.92	$11.23	$9.79	$9.96	335,300
Sep 8, 2003 – Sep 12, 2003	$9.79	$10.52	$9.22	$9.32	415,700
Sep 15, 2003 – Sep 19, 2003	$9.50	$10.51	$9.34	$9.90	329,400
Sep 22, 2003 – Sep 26, 2003	$9.88	$10.30	$9.08	$9.08	328,200
Sep 29, 2003 – Oct 3, 2003	$9.08	$9.77	$8.44	$9.71	369,900
Oct 6, 2003 – Oct 10, 2003	$9.59	$9.75	$8.94	$9.46	253,100
Oct 13, 2003 – Oct 17, 2003	$9.36	$9.45	$8.78	$8.97	293,800
Oct 20, 2003 – Oct 24, 2003	$8.83	$9.02	$8.44	$8.53	305,600
Oct 27, 2003 – Oct 31, 2003	$8.61	$9.37	$8.49	$9.00	322,000
Nov 3, 2003 – Nov 7, 2003	$9.06	$9.86	$9.00	$9.63	376,500
Nov 10, 2003 – Nov 14, 2003	$9.46	$9.99	$9.34	$9.64	357,600
Nov 17, 2003 – Nov 21, 2003	$9.58	$9.80	$9.27	$9.48	279,100
Nov 24, 2003 – Nov 28, 2003	$9.68	$10.35	$9.44	$10.19	150,500
Dec 1, 2003 – Dec 5, 2003	$10.30	$10.76	$9.67	$9.80	318,200
Dec 8, 2003 – Dec 12, 2003	$9.64	$10.55	$9.41	$10.14	243,300
Dec 15, 2003 – Dec 19, 2003	$10.22	$10.65	$9.38	$10.02	265,800
Dec 22, 2003 – Dec 26, 2003	$9.99	$10.59	$9.85	$10.47	187,500
Dec 29, 2003 – Jan 2, 2004	$10.20	$11.04	$9.96	$10.13	206,500
Jan 5, 2004 – Jan 9, 2004	$10.28	$11.50	$10.11	$10.87	414,600
Jan 12, 2004 – Jan 16, 2004	$10.79	$12.21	$10.75	$11.09	556,000
Jan 19, 2004 – Jan 23, 2004	$11.10	$11.81	$10.84	$11.26	476,700
Jan 26, 2004 – Jan 30, 2004	$11.37	$11.40	$10.22	$10.66	299,900
Feb 2, 2004 – Feb 6, 2004	$10.52	$11.15	$9.61	$10.96	362,400
Feb 9, 2004 – Feb 13, 2004	$10.44	$12.42	$10.43	$11.08	705,100
Feb 16, 2004 – Feb 20, 2004	$11.23	$11.68	$10.83	$11.00	296,600
Feb 23, 2004 – Feb 27, 2004	$10.84	$11.23	$9.92	$11.21	478,800
Mar 1, 2004 – Mar 5, 2004	$10.92	$12.00	$10.90	$11.68	523,100
Mar 8, 2004 – Mar 12, 2004	$11.60	$11.72	$10.48	$10.67	422,400
Mar 15, 2004 – Mar 19, 2004	$10.66	$10.75	$9.79	$10.04	560,700
Mar 22, 2004 – Mar 26, 2004	$10.25	$10.25	$9.43	$9.80	330,100
Mar 29, 2004 – Apr 2, 2004	$9.77	$11.96	$9.77	$11.88	655,900
Apr 5, 2004 – Apr 8, 2004	$11.68	$12.52	$11.68	$12.11	372,600
Apr 12, 2004 – Apr 16, 2004	$12.26	$12.83	$11.76	$12.14	382,000
Apr 19, 2004 – Apr 23, 2004	$12.26	$15.10	$11.37	$14.78	1,195,700
Apr 26, 2004 – Apr 30, 2004	$14.52	$15.01	$12.34	$12.34	550,800
May 3, 2004 – May 7, 2004	$12.57	$12.99	$12.02	$12.05	790,700
May 10, 2004 – May 14, 2004	$12.05	$12.20	$10.94	$11.36	613,800
May 17, 2004 – May 21, 2004	$11.37	$11.85	$11.03	$11.57	455,300
May 24, 2004 – May 28, 2004	$11.54	$12.75	$11.46	$12.34	638,700
May 31, 2004 – Jun 4, 2004	$12.36	$13.59	$12.36	$13.29	683,700
Jun 7, 2004 – Jun 10, 2004	$13.53	$14.08	$13.16	$13.43	961,000
Jun 14, 2004 – Jun 18, 2004	$13.53	$13.70	$12.95	$13.24	1,304,100
Jun 21, 2004 – Jun 25, 2004	$13.30	$14.71	$13.05	$14.52	808,500
Jun 28, 2004 – Jul 2, 2004	$14.64	$17.05	$14.06	$16.22	1,382,600
Jul 5, 2004 – Jul 9, 2004	$15.94	$16.21	$15.27	$15.36	567,200
Jul 12, 2004 – Jul 16, 2004	$15.43	$16.31	$14.79	$14.87	701,900
Jul 19, 2004 – Jul 23, 2004	$15.00	$15.36	$12.08	$12.08	1,565,300
Jul 26, 2004 – Jul 30, 2004	$12.25	$12.57	$11.38	$11.90	768,000
Aug 2, 2004 – Aug 6, 2004	$11.81	$12.26	$10.24	$10.35	672,000
Aug 9, 2004 – Aug 13, 2004	$10.67	$11.17	$9.56	$9.72	644,200
Aug 16, 2004 – Aug 20, 2004	$9.82	$10.21	$9.28	$9.99	1,147,200
Aug 23, 2004 – Aug 27, 2004	$10.18	$10.47	$9.39	$9.59	425,500
Aug 30, 2004 – Sep 3, 2004	$9.51	$11.20	$9.43	$10.03	1,168,500
Sep 6, 2004 – Sep 10, 2004	$10.20	$10.81	$10.00	$10.66	291,700
Sep 13, 2004 – Sep 17, 2004	$10.76	$10.90	$10.11	$10.23	848,000
Sep 20, 2004 – Sep 24, 2004	$10.12	$10.40	$9.43	$9.48	414,300
Sep 27, 2004 – Oct 1, 2004	$9.40	$9.73	$8.88	$9.72	404,900
Oct 4, 2004 – Oct 8, 2004	$9.79	$10.03	$8.74	$8.74	376,400
Oct 11, 2004 – Oct 15, 2004	$8.73	$9.40	$8.54	$9.17	756,800
Oct 18, 2004 – Oct 22, 2004	$9.12	$9.25	$7.76	$7.79	1,246,000
Oct 25, 2004 – Oct 29, 2004	$7.78	$8.32	$7.64	$8.31	1,294,700
Nov 1, 2004 – Nov 5, 2004	$8.36	$8.72	$8.03	$8.61	823,500
Nov 8, 2004 – Nov 12, 2004	$8.62	$8.84	$8.10	$8.62	429,600
Nov 15, 2004 – Nov 19, 2004	$8.35	$9.33	$8.34	$8.34	433,000
Nov 22, 2004 – Nov 26, 2004	$8.70	$9.47	$8.27	$9.21	432,600
Nov 29, 2004 – Dec 3, 2004	$9.25	$10.23	$9.25	$9.98	679,000
Dec 6, 2004 – Dec 10, 2004	$9.85	$10.03	$9.27	$9.93	403,200
Dec 13, 2004 – Dec 17, 2004	$9.96	$11.99	$9.68	$11.71	1,198,400
Dec 20, 2004 – Dec 23, 2004	$11.60	$12.07	$11.10	$11.50	521,100
Dec 27, 2004 – Jan 1, 2005	$11.41	$12.13	$11.22	$11.26	1,021,300
Jan 3, 2005 – Jan 8, 2005	$11.67	$12.23	$10.94	$11.54	1,193,400
Jan 10, 2005 – Jan 15, 2005	$11.27	$12.15	$10.83	$12.15	1,158,900
Jan 17, 2005 – Jan 22, 2005	$11.29	$12.65	$11.25	$12.24	1,216,700
Jan 24, 2005 – Jan 29, 2005	$12.19	$12.79	$11.87	$11.87	1,162,300
Jan 31, 2005 – Feb 5, 2005	$12.38	$12.63	$10.01	$10.01	2,451,900
Feb 7, 2005 – Feb 12, 2005	$11.91	$11.98	$9.64	$10.09	2,541,100
Feb 14, 2005 – Feb 19, 2005	$10.22	$10.52	$9.71	$10.52	1,414,200
Feb 21, 2005 – Feb 26, 2005	$9.88	$10.68	$9.61	$10.58	1,260,300
Feb 28, 2005 – Mar 5, 2005	$10.38	$10.80	$9.97	$10.02	990,200
Mar 7, 2005 – Mar 12, 2005	$10.55	$10.76	$9.93	$9.94	1,495,900
Mar 14, 2005 – Mar 19, 2005	$10.07	$10.35	$9.52	$9.52	1,355,800
Mar 21, 2005 – Mar 26, 2005	$10.19	$10.34	$9.39	$9.39	760,300
Mar 28, 2005 – Apr 2, 2005	$9.51	$10.01	$9.09	$9.34	982,800
Apr 4, 2005 – Apr 9, 2005	$9.31	$9.99	$8.88	$9.99	1,520,800
Apr 11, 2005 – Apr 16, 2005	$9.25	$10.80	$8.74	$10.80	1,860,100
Apr 18, 2005 – Apr 23, 2005	$9.85	$11.11	$9.85	$10.55	1,307,400
Apr 25, 2005 – Apr 30, 2005	$10.80	$11.16	$9.87	$11.11	841,000
May 2, 2005 – May 7, 2005	$10.50	$11.31	$10.07	$11.15	665,700
May 9, 2005 – May 14, 2005	$11.17	$12.06	$10.86	$12.06	748,600
May 16, 2005 – May 21, 2005	$11.08	$12.47	$11.07	$11.92	802,800
May 23, 2005 – May 28, 2005	$11.97	$12.30	$11.44	$11.81	507,400
May 30, 2005 – Jun 4, 2005	$11.92	$12.66	$11.78	$12.66	550,500
Jun 6, 2005 – Jun 11, 2005	$11.76	$13.05	$11.74	$12.63	1,170,500
Jun 13, 2005 – Jun 18, 2005	$12.57	$12.89	$11.85	$11.92	1,195,800
Jun 20, 2005 – Jun 25, 2005	$12.63	$12.95	$11.80	$12.29	814,100
Jun 27, 2005 – Jul 2, 2005	$11.87	$13.14	$11.42	$13.14	582,200
Jul 4, 2005 – Jul 9, 2005	$12.42	$13.14	$12.30	$12.92	568,300
Jul 11, 2005 – Jul 16, 2005	$13.06	$13.56	$11.79	$11.79	1,228,600
Jul 18, 2005 – Jul 23, 2005	$12.89	$12.92	$11.40	$11.75	1,129,700
Jul 25, 2005 – Jul 30, 2005	$11.81	$12.29	$11.54	$12.04	656,800
Aug 1, 2005 – Aug 6, 2005	$11.77	$12.35	$11.58	$12.16	740,100
Aug 8, 2005 – Aug 13, 2005	$12.21	$12.65	$12.11	$12.11	866,400
Aug 15, 2005 – Aug 20, 2005	$12.29	$13.53	$11.98	$13.53	1,022,200
Aug 22, 2005 – Aug 27, 2005	$12.06	$13.85	$12.02	$13.85	894,900
Aug 29, 2005 – Sep 3, 2005	$13.49	$14.56	$13.40	$13.70	624,500
Sep 5, 2005 – Sep 10, 2005	$13.85	$14.25	$13.42	$13.42	1,777,100
Sep 12, 2005 – Sep 17, 2005	$13.70	$13.99	$13.28	$13.99	2,064,400
Sep 19, 2005 – Sep 24, 2005	$13.47	$14.18	$13.43	$13.67	913,400
Sep 26, 2005 – Oct 1, 2005	$14.03	$14.36	$13.44	$13.92	828,200
Oct 3, 2005 – Oct 8, 2005	$13.75	$13.98	$13.31	$13.42	893,100
Oct 10, 2005 – Oct 15, 2005	$13.95	$14.54	$12.82	$14.54	931,200
Oct 17, 2005 – Oct 22, 2005	$13.34	$14.89	$12.91	$14.89	921,600
Oct 24, 2005 – Oct 29, 2005	$14.58	$15.33	$14.13	$14.96	940,100
Oct 31, 2005 – Nov 5, 2005	$15.05	$15.28	$14.48	$14.88	876,800
Nov 7, 2005 – Nov 12, 2005	$15.04	$15.29	$14.43	$15.06	670,900
Nov 14, 2005 – Nov 19, 2005	$14.88	$15.20	$14.08	$14.83	446,400
Nov 21, 2005 – Nov 26, 2005	$14.97	$15.31	$14.61	$14.94	441,800
Nov 28, 2005 – Dec 3, 2005	$14.93	$15.27	$14.18	$15.27	595,100
Dec 5, 2005 – Dec 10, 2005	$14.77	$15.61	$14.36	$14.36	756,700
Dec 12, 2005 – Dec 17, 2005	$15.42	$15.61	$14.29	$14.87	772,300
Dec 19, 2005 – Dec 24, 2005	$14.45	$15.33	$14.26	$14.26	541,300
Dec 26, 2005 – Dec 31, 2005	$14.84	$14.90	$14.25	$14.62	638,100
Jan 2, 2006 – Jan 7, 2006	$14.43	$15.52	$13.61	$15.52	848,000
Jan 9, 2006 – Jan 14, 2006	$14.73	$16.01	$14.67	$14.99	830,900
Jan 16, 2006 – Jan 21, 2006	$15.44	$15.54	$14.69	$15.11	1,076,400
Jan 23, 2006 – Jan 28, 2006	$15.13	$15.91	$14.86	$15.23	1,062,000
Jan 30, 2006 – Feb 4, 2006	$15.07	$16.34	$14.81	$16.34	1,024,400
Feb 6, 2006 – Feb 11, 2006	$15.19	$17.26	$14.76	$17.26	1,290,100
Feb 13, 2006 – Feb 18, 2006	$16.18	$17.63	$16.17	$17.63	1,264,300
Feb 20, 2006 – Feb 25, 2006	$17.37	$18.03	$16.70	$18.01	1,363,700
Feb 27, 2006 – Mar 4, 2006	$17.73	$18.60	$17.41	$17.79	1,096,000
Mar 6, 2006 – Mar 11, 2006	$18.11	$18.25	$17.24	$17.37	952,100
Mar 13, 2006 – Mar 18, 2006	$17.82	$18.15	$17.15	$18.15	852,900
Mar 20, 2006 – Mar 25, 2006	$17.29	$18.15	$17.15	$17.91	532,800
Mar 27, 2006 – Apr 1, 2006	$18.12	$18.54	$17.26	$18.54	1,016,000
Apr 3, 2006 – Apr 8, 2006	$17.82	$19.87	$17.60	$19.22	1,149,900
Apr 10, 2006 – Apr 15, 2006	$18.58	$19.58	$17.70	$19.58	962,900
Apr 17, 2006 – Apr 22, 2006	$19.08	$19.90	$18.24	$18.72	1,558,000
Apr 24, 2006 – Apr 29, 2006	$19.44	$21.22	$18.62	$19.15	1,849,000
May 1, 2006 – May 6, 2006	$18.80	$19.49	$17.71	$17.71	1,235,100
May 8, 2006 – May 13, 2006	$19.06	$19.39	$17.10	$17.10	1,236,800
May 15, 2006 – May 20, 2006	$17.43	$18.15	$16.83	$16.83	1,700,400
May 22, 2006 – May 27, 2006	$16.85	$17.58	$16.48	$16.48	1,518,900
May 29, 2006 – Jun 3, 2006	$16.65	$16.70	$15.02	$15.02	1,318,800
Jun 5, 2006 – Jun 10, 2006	$16.48	$16.48	$14.55	$14.55	1,644,700
Jun 12, 2006 – Jun 17, 2006	$15.02	$15.42	$13.84	$13.84	1,488,200
Jun 19, 2006 – Jun 24, 2006	$14.56	$15.04	$13.81	$15.04	1,554,700
Jun 26, 2006 – Jul 1, 2006	$13.89	$15.08	$13.43	$14.57	1,304,200
Jul 3, 2006 – Jul 8, 2006	$14.89	$15.16	$13.54	$13.54	734,500
Jul 10, 2006 – Jul 15, 2006	$14.59	$14.83	$13.11	$13.11	1,447,800
Jul 17, 2006 – Jul 22, 2006	$13.64	$14.71	$10.68	$10.68	2,530,600
Jul 24, 2006 – Jul 29, 2006	$13.26	$14.12	$8.74	$10.32	2,551,200
Jul 31, 2006 – Aug 5, 2006	$10.64	$10.96	$9.67	$9.86	1,724,200
Aug 7, 2006 – Aug 12, 2006	$10.27	$11.45	$9.82	$11.45	1,192,900
Aug 14, 2006 – Aug 19, 2006	$9.99	$11.68	$9.94	$10.79	793,000
Aug 21, 2006 – Aug 26, 2006	$11.35	$11.55	$10.26	$11.55	714,500
Aug 28, 2006 – Sep 2, 2006	$10.73	$11.82	$10.57	$10.92	685,800
Sep 4, 2006 – Sep 9, 2006	$11.56	$11.91	$10.52	$11.38	776,000
Sep 11, 2006 – Sep 16, 2006	$10.82	$12.06	$10.61	$10.73	763,900
Sep 18, 2006 – Sep 23, 2006	$11.29	$11.60	$10.50	$10.58	700,400
Sep 25, 2006 – Sep 30, 2006	$10.69	$11.20	$10.08	$10.53	746,600
Oct 2, 2006 – Oct 7, 2006	$10.51	$11.46	$9.89	$11.46	703,800
Oct 9, 2006 – Oct 14, 2006	$10.47	$11.52	$10.13	$11.14	701,800
Oct 16, 2006 – Oct 21, 2006	$11.46	$11.88	$10.93	$10.93	746,800
Oct 23, 2006 – Oct 28, 2006	$11.05	$11.54	$10.48	$10.48	785,300
Oct 30, 2006 – Nov 4, 2006	$10.92	$11.44	$10.26	$10.69	753,000
Nov 6, 2006 – Nov 11, 2006	$10.58	$11.54	$10.37	$11.54	1,019,100
Nov 13, 2006 – Nov 18, 2006	$10.60	$12.18	$10.49	$11.24	928,500
Nov 20, 2006 – Nov 25, 2006	$11.50	$11.69	$11.04	$11.04	641,800
Nov 27, 2006 – Dec 2, 2006	$11.23	$11.40	$10.62	$10.72	681,400
Dec 4, 2006 – Dec 9, 2006	$10.84	$11.46	$10.42	$10.42	723,900
Dec 11, 2006 – Dec 16, 2006	$10.78	$10.95	$10.38	$10.39	683,100
Dec 18, 2006 – Dec 23, 2006	$10.45	$10.85	$10.18	$10.18	766,600
Dec 25, 2006 – Dec 30, 2006	$10.36	$10.70	$10.14	$10.45	883,400
Jan 1, 2007 – Jan 6, 2007	$10.30	$10.65	$10.23	$10.26	714,300
Jan 8, 2007 – Jan 13, 2007	$10.45	$10.56	$10.01	$10.01	554,000
Jan 15, 2007 – Jan 20, 2007	$10.24	$10.37	$9.93	$9.93	555,900
Jan 22, 2007 – Jan 27, 2007	$10.01	$10.35	$9.62	$10.35	710,400
Jan 29, 2007 – Feb 3, 2007	$9.92	$10.36	$9.35	$9.94	997,700
Feb 5, 2007 – Feb 10, 2007	$10.27	$10.62	$9.81	$9.84	912,600
Feb 12, 2007 – Feb 17, 2007	$9.93	$10.18	$8.92	$8.92	964,100
Feb 19, 2007 – Feb 24, 2007	$9.85	$10.29	$8.15	$8.15	1,549,500
Feb 26, 2007 – Mar 3, 2007	$8.94	$9.16	$8.15	$8.58	1,562,900
Mar 5, 2007 – Mar 10, 2007	$8.14	$9.08	$8.05	$8.89	1,389,900
Mar 12, 2007 – Mar 17, 2007	$8.70	$9.51	$8.27	$9.51	1,331,400
Mar 19, 2007 – Mar 24, 2007	$8.82	$9.57	$8.57	$9.34	967,700
Mar 26, 2007 – Mar 31, 2007	$9.49	$9.67	$9.22	$9.30	609,700
Apr 2, 2007 – Apr 7, 2007	$9.34	$9.51	$8.88	$8.97	716,900
Apr 9, 2007 – Apr 14, 2007	$9.33	$9.60	$8.44	$9.60	1,057,700
Apr 16, 2007 – Apr 21, 2007	$9.02	$10.55	$8.99	$10.55	1,218,600
Apr 23, 2007 – Apr 28, 2007	$9.60	$11.11	$9.19	$10.42	1,289,000
Apr 30, 2007 – May 5, 2007	$10.56	$10.92	$9.85	$10.12	1,154,700
May 7, 2007 – May 12, 2007	$10.58	$10.63	$9.99	$10.56	986,000
May 14, 2007 – May 19, 2007	$10.09	$11.08	$9.69	$11.08	1,090,000
May 21, 2007 – May 26, 2007	$10.52	$12.28	$10.06	$12.28	1,147,800
May 28, 2007 – Jun 2, 2007	$11.09	$12.35	$10.45	$12.15	1,436,600
Jun 4, 2007 – Jun 9, 2007	$12.23	$12.44	$11.55	$11.55	1,660,900
Jun 11, 2007 – Jun 16, 2007	$12.08	$12.19	$11.18	$12.19	1,613,600
Jun 18, 2007 – Jun 23, 2007	$11.57	$12.33	$11.30	$12.33	1,817,800
Jun 25, 2007 – Jun 30, 2007	$12.19	$12.62	$11.93	$12.28	1,329,700
Jul 2, 2007 – Jul 7, 2007	$12.47	$13.20	$12.19	$13.20	816,100
Jul 9, 2007 – Jul 14, 2007	$12.28	$13.47	$12.27	$13.15	986,100
Jul 16, 2007 – Jul 21, 2007	$13.15	$13.97	$11.06	$11.06	1,308,800
Jul 23, 2007 – Jul 28, 2007	$13.22	$13.23	$11.06	$11.16	2,117,600
Jul 30, 2007 – Aug 4, 2007	$11.13	$13.69	$10.88	$12.13	3,602,900
Aug 6, 2007 – Aug 11, 2007	$11.27	$13.54	$10.55	$11.66	3,646,600
Aug 13, 2007 – Aug 18, 2007	$12.52	$13.08	$11.03	$11.11	1,994,100
Aug 20, 2007 – Aug 25, 2007	$11.66	$11.84	$10.75	$11.10	1,055,600
Aug 27, 2007 – Sep 1, 2007	$11.10	$11.16	$10.43	$10.60	910,100
Sep 3, 2007 – Sep 8, 2007	$11.08	$11.68	$10.48	$10.83	992,900
Sep 10, 2007 – Sep 15, 2007	$10.68	$11.81	$10.18	$11.81	1,381,000
Sep 17, 2007 – Sep 22, 2007	$10.82	$11.91	$10.35	$11.42	1,379,900
Sep 24, 2007 – Sep 29, 2007	$11.76	$12.37	$11.34	$12.37	1,083,900
Oct 1, 2007 – Oct 6, 2007	$11.43	$12.82	$11.43	$12.82	1,292,000
Oct 8, 2007 – Oct 13, 2007	$12.37	$13.09	$11.92	$11.92	1,392,200
Oct 15, 2007 – Oct 20, 2007	$12.80	$13.51	$11.74	$13.51	1,401,400
Oct 22, 2007 – Oct 27, 2007	$11.71	$13.54	$11.35	$12.36	1,524,500
Oct 29, 2007 – Nov 3, 2007	$13.54	$13.80	$11.98	$12.64	1,348,800
Nov 5, 2007 – Nov 10, 2007	$12.19	$13.21	$11.81	$13.21	1,083,100
Nov 12, 2007 – Nov 17, 2007	$12.63	$13.93	$12.38	$13.14	832,400
Nov 19, 2007 – Nov 24, 2007	$13.05	$13.60	$12.53	$13.60	886,100
Nov 26, 2007 – Dec 1, 2007	$13.14	$14.06	$12.63	$13.76	1,207,100
Dec 3, 2007 – Dec 8, 2007	$13.66	$13.88	$12.87	$13.32	1,242,800
Dec 10, 2007 – Dec 15, 2007	$13.82	$14.08	$13.20	$13.66	1,501,100
Dec 17, 2007 – Dec 22, 2007	$13.24	$14.25	$12.85	$14.25	1,485,100
Dec 24, 2007 – Dec 29, 2007	$13.76	$14.58	$13.38	$13.80	1,444,000
Dec 31, 2007 – Jan 5, 2008	$14.18	$14.92	$12.49	$12.49	1,678,300
Jan 7, 2008 – Jan 12, 2008	$13.96	$14.18	$11.09	$11.09	1,635,100
Jan 14, 2008 – Jan 19, 2008	$12.68	$12.77	$10.87	$11.03	1,345,800
Jan 21, 2008 – Jan 26, 2008	$10.86	$12.30	$10.24	$12.30	1,192,700
Jan 28, 2008 – Feb 2, 2008	$11.03	$12.35	$10.51	$11.40	1,352,200
Feb 4, 2008 – Feb 9, 2008	$12.25	$12.44	$10.64	$10.64	1,118,600
Feb 11, 2008 – Feb 16, 2008	$11.43	$11.78	$10.64	$11.38	1,845,700
Feb 18, 2008 – Feb 23, 2008	$10.80	$12.45	$10.48	$11.43	3,153,800
Feb 25, 2008 – Mar 1, 2008	$11.40	$13.02	$10.47	$10.47	2,357,500
Mar 3, 2008 – Mar 8, 2008	$11.45	$11.45	$10.16	$10.87	1,315,000
Mar 10, 2008 – Mar 15, 2008	$10.53	$11.50	$9.74	$11.28	1,700,100
Mar 17, 2008 – Mar 22, 2008	$10.78	$11.73	$10.33	$11.32	2,136,300
Mar 24, 2008 – Mar 29, 2008	$11.33	$12.27	$11.00	$12.27	1,683,200
Mar 31, 2008 – Apr 5, 2008	$11.45	$12.57	$10.99	$11.34	1,070,500
Apr 7, 2008 – Apr 12, 2008	$12.51	$12.56	$11.19	$11.67	1,031,000
Apr 14, 2008 – Apr 19, 2008	$11.31	$11.86	$10.98	$11.74	1,080,000
Apr 21, 2008 – Apr 26, 2008	$11.63	$11.79	$10.98	$11.69	1,087,200
Apr 28, 2008 – May 3, 2008	$11.74	$12.08	$11.15	$11.61	1,454,500
May 5, 2008 – May 10, 2008	$11.65	$12.03	$11.18	$11.56	1,598,700
May 12, 2008 – May 17, 2008	$11.65	$12.08	$10.86	$10.86	1,352,000
May 19, 2008 – May 24, 2008	$11.53	$12.00	$10.77	$10.77	1,133,000
May 26, 2008 – May 31, 2008	$10.79	$11.01	$10.29	$10.29	1,046,800
Jun 2, 2008 – Jun 7, 2008	$10.74	$11.07	$10.28	$10.45	1,084,300
Jun 9, 2008 – Jun 14, 2008	$10.31	$10.49	$10.01	$10.11	1,114,600
Jun 16, 2008 – Jun 21, 2008	$10.39	$10.50	$9.62	$9.62	1,224,700
Jun 23, 2008 – Jun 28, 2008	$10.10	$10.12	$9.36	$9.36	1,177,300
Jun 30, 2008 – Jul 5, 2008	$9.65	$9.72	$9.19	$9.24	1,278,000
Jul 7, 2008 – Jul 12, 2008	$9.45	$9.49	$8.88	$9.25	1,204,300
Jul 14, 2008 – Jul 19, 2008	$9.35	$9.78	$8.71	$9.78	855,600
Jul 21, 2008 – Jul 26, 2008	$9.27	$10.27	$9.02	$10.27	748,500
Jul 28, 2008 – Aug 2, 2008	$9.72	$10.73	$9.58	$10.73	891,500
Aug 4, 2008 – Aug 9, 2008	$10.31	$10.73	$9.55	$10.50	949,400
Aug 11, 2008 – Aug 16, 2008	$10.67	$10.96	$10.00	$10.00	741,500
Aug 18, 2008 – Aug 23, 2008	$10.50	$10.57	$9.74	$9.74	751,200
Aug 25, 2008 – Aug 30, 2008	$10.12	$10.12	$8.66	$8.66	942,700
Sep 1, 2008 – Sep 6, 2008	$9.88	$9.88	$8.43	$8.44	913,100
Sep 8, 2008 – Sep 13, 2008	$8.53	$9.68	$8.30	$9.68	1,453,700
Sep 15, 2008 – Sep 20, 2008	$8.35	$10.23	$8.03	$8.54	1,513,400
Sep 22, 2008 – Sep 27, 2008	$9.66	$9.67	$8.29	$8.29	1,103,800
Sep 29, 2008 – Oct 4, 2008	$8.36	$8.75	$5.18	$5.18	1,754,900
Oct 6, 2008 – Oct 11, 2008	$8.08	$8.26	$4.40	$5.79	1,889,400
Oct 13, 2008 – Oct 18, 2008	$5.75	$7.26	$4.60	$4.60	1,315,900
Oct 20, 2008 – Oct 25, 2008	$5.97	$6.76	$4.33	$6.76	1,040,400
Oct 27, 2008 – Nov 1, 2008	$4.54	$6.95	$4.25	$5.67	1,128,500
Nov 3, 2008 – Nov 8, 2008	$6.75	$7.65	$4.94	$4.94	1,010,300
Nov 10, 2008 – Nov 15, 2008	$5.85	$6.17	$4.36	$4.48	866,300
Nov 17, 2008 – Nov 22, 2008	$4.89	$5.60	$3.68	$5.60	859,400
Nov 24, 2008 – Nov 29, 2008	$4.55	$5.60	$3.81	$4.70	1,181,700
Dec 1, 2008 – Dec 6, 2008	$5.39	$5.39	$4.44	$4.95	1,239,000
Dec 8, 2008 – Dec 13, 2008	$4.87	$5.28	$4.16	$5.28	995,900
Dec 15, 2008 – Dec 20, 2008	$5.01	$5.78	$4.37	$5.78	729,200
Dec 22, 2008 – Dec 27, 2008	$5.32	$6.14	$4.91	$6.14	447,600
Dec 29, 2008 – Jan 3, 2009	$5.74	$6.53	$5.33	$5.72	573,500
Jan 5, 2009 – Jan 10, 2009	$6.15	$6.32	$4.26	$4.26	729,800
Jan 12, 2009 – Jan 17, 2009	$5.56	$5.56	$4.16	$4.32	727,300
Jan 19, 2009 – Jan 24, 2009	$4.18	$4.57	$3.87	$4.57	505,900
Jan 26, 2009 – Jan 31, 2009	$4.34	$5.26	$4.26	$5.15	444,600
Feb 2, 2009 – Feb 7, 2009	$4.49	$5.29	$4.41	$4.99	376,200
Feb 9, 2009 – Feb 14, 2009	$5.09	$5.28	$4.40	$4.48	307,000
Feb 16, 2009 – Feb 21, 2009	$4.71	$4.83	$4.42	$4.45	399,500
Feb 23, 2009 – Feb 28, 2009	$4.53	$4.72	$4.00	$4.00	526,100
Mar 2, 2009 – Mar 7, 2009	$4.35	$4.48	$3.87	$4.12	973,400
Mar 9, 2009 – Mar 14, 2009	$3.95	$4.60	$3.73	$4.02	996,200
Mar 16, 2009 – Mar 21, 2009	$4.19	$4.84	$3.88	$4.54	767,600
Mar 23, 2009 – Mar 28, 2009	$4.20	$5.20	$4.14	$5.20	791,800
Mar 30, 2009 – Apr 4, 2009	$4.36	$5.44	$4.18	$5.44	521,400
Apr 6, 2009 – Apr 11, 2009	$5.11	$5.79	$4.76	$5.79	394,900
Apr 13, 2009 – Apr 18, 2009	$5.32	$5.86	$5.22	$5.22	421,800
Apr 20, 2009 – Apr 25, 2009	$5.62	$5.78	$5.13	$5.32	409,300
Apr 27, 2009 – May 2, 2009	$5.13	$6.05	$5.03	$6.05	695,000
May 4, 2009 – May 9, 2009	$5.37	$6.18	$5.32	$5.37	742,700
May 11, 2009 – May 16, 2009	$5.84	$6.21	$5.30	$5.82	507,000
May 18, 2009 – May 23, 2009	$5.46	$6.09	$5.26	$5.26	736,700
May 25, 2009 – May 30, 2009	$5.85	$6.84	$4.91	$6.84	877,300
Jun 1, 2009 – Jun 6, 2009	$5.37	$7.03	$5.37	$6.69	755,200
Jun 8, 2009 – Jun 13, 2009	$6.78	$6.87	$5.59	$6.74	667,600
Jun 15, 2009 – Jun 20, 2009	$6.65	$6.97	$5.81	$6.97	1,247,200
Jun 22, 2009 – Jun 27, 2009	$6.68	$7.06	$6.16	$6.63	1,250,100
Jun 29, 2009 – Jul 4, 2009	$6.97	$7.26	$6.39	$6.71	582,600
Jul 6, 2009 – Jul 11, 2009	$6.64	$7.04	$6.21	$6.78	550,100
Jul 13, 2009 – Jul 18, 2009	$6.74	$7.15	$6.51	$6.94	565,400
Jul 20, 2009 – Jul 25, 2009	$6.86	$7.63	$6.62	$7.63	622,900
Jul 27, 2009 – Aug 1, 2009	$6.83	$7.71	$6.68	$7.14	779,500
Aug 3, 2009 – Aug 8, 2009	$7.71	$7.71	$6.91	$7.21	722,100
Aug 10, 2009 – Aug 15, 2009	$7.05	$7.50	$6.84	$7.25	604,800
Aug 17, 2009 – Aug 22, 2009	$7.05	$7.51	$6.94	$7.08	518,400
Aug 24, 2009 – Aug 29, 2009	$7.29	$7.49	$6.89	$6.89	496,600
Aug 31, 2009 – Sep 5, 2009	$7.01	$7.29	$6.58	$6.73	437,600
Sep 7, 2009 – Sep 12, 2009	$6.91	$7.15	$6.63	$7.11	504,100
Sep 14, 2009 – Sep 19, 2009	$6.67	$7.16	$6.65	$7.10	685,500
Sep 21, 2009 – Sep 26, 2009	$7.00	$7.25	$6.58	$6.89	671,500
Sep 28, 2009 – Oct 3, 2009	$7.14	$7.67	$6.89	$7.51	591,000
Oct 5, 2009 – Oct 10, 2009	$6.98	$7.54	$6.78	$7.41	745,200
Oct 12, 2009 – Oct 17, 2009	$7.51	$7.86	$6.75	$6.75	1,437,600
Oct 19, 2009 – Oct 24, 2009	$7.47	$7.57	$6.29	$6.60	1,230,300
Oct 26, 2009 – Oct 31, 2009	$6.74	$7.42	$6.42	$7.42	724,600
Nov 2, 2009 – Nov 7, 2009	$6.65	$7.80	$6.29	$7.70	762,800
Nov 9, 2009 – Nov 14, 2009	$7.55	$7.93	$7.29	$7.88	854,200
Nov 16, 2009 – Nov 21, 2009	$7.74	$8.43	$7.38	$7.86	716,800
Nov 23, 2009 – Nov 28, 2009	$7.98	$8.60	$7.68	$8.60	470,900
Nov 30, 2009 – Dec 5, 2009	$7.83	$8.72	$7.63	$8.72	811,100
Dec 7, 2009 – Dec 12, 2009	$8.57	$9.36	$8.39	$8.59	1,118,900
Dec 14, 2009 – Dec 19, 2009	$8.83	$9.03	$8.38	$9.00	866,800
Dec 21, 2009 – Dec 26, 2009	$8.63	$9.06	$8.43	$9.00	553,600
Dec 28, 2009 – Jan 2, 2010	$9.02	$9.60	$8.86	$9.60	702,600
Jan 4, 2010 – Jan 9, 2010	$9.14	$9.63	$8.83	$9.00	713,400
Jan 11, 2010 – Jan 16, 2010	$9.64	$9.67	$8.57	$8.57	538,700
Jan 18, 2010 – Jan 23, 2010	$9.00	$9.25	$8.31	$8.38	487,200
Jan 25, 2010 – Jan 30, 2010	$8.65	$9.03	$8.11	$8.11	539,100
Feb 1, 2010 – Feb 6, 2010	$8.42	$9.19	$7.72	$9.19	685,900
Feb 8, 2010 – Feb 13, 2010	$8.08	$9.33	$7.93	$9.23	604,300
Feb 15, 2010 – Feb 20, 2010	$9.28	$9.58	$9.02	$9.20	554,500
Feb 22, 2010 – Feb 27, 2010	$9.32	$9.90	$8.61	$9.90	683,400
Mar 1, 2010 – Mar 6, 2010	$9.25	$11.42	$9.12	$11.42	1,171,400
Mar 8, 2010 – Mar 13, 2010	$9.82	$12.56	$9.67	$12.56	1,593,500
Mar 15, 2010 – Mar 20, 2010	$11.39	$13.12	$11.08	$13.12	1,313,800
Mar 22, 2010 – Mar 27, 2010	$12.48	$13.78	$12.38	$13.37	935,000
Mar 29, 2010 – Apr 3, 2010	$13.13	$13.84	$13.13	$13.34	819,100
Apr 5, 2010 – Apr 10, 2010	$13.36	$14.47	$13.16	$14.47	915,800
Apr 12, 2010 – Apr 17, 2010	$13.30	$15.42	$13.25	$15.42	861,500
Apr 19, 2010 – Apr 24, 2010	$14.33	$15.45	$14.16	$14.63	777,100
Apr 26, 2010 – May 1, 2010	$15.48	$15.71	$12.11	$12.11	1,049,300
May 3, 2010 – May 8, 2010	$14.70	$15.43	$11.85	$13.06	1,328,400
May 10, 2010 – May 15, 2010	$12.75	$13.66	$11.94	$11.94	1,682,400
May 17, 2010 – May 22, 2010	$13.12	$13.34	$11.03	$11.80	1,618,500
May 24, 2010 – May 29, 2010	$11.97	$12.45	$10.90	$10.90	1,258,300
May 31, 2010 – Jun 5, 2010	$11.66	$11.95	$10.66	$11.60	1,177,900
Jun 7, 2010 – Jun 12, 2010	$10.98	$11.95	$10.52	$11.95	1,032,500
Jun 14, 2010 – Jun 19, 2010	$11.77	$12.24	$11.42	$11.60	1,453,400
Jun 21, 2010 – Jun 26, 2010	$12.19	$12.45	$11.12	$12.04	1,658,500
Jun 28, 2010 – Jul 3, 2010	$11.76	$13.40	$11.50	$13.40	1,090,800
Jul 5, 2010 – Jul 10, 2010	$12.30	$13.53	$11.88	$12.57	961,200
Jul 12, 2010 – Jul 17, 2010	$13.40	$15.07	$12.77	$15.07	1,383,600
Jul 19, 2010 – Jul 24, 2010	$12.78	$15.55	$12.67	$15.55	1,517,100
Jul 26, 2010 – Jul 31, 2010	$15.23	$15.71	$14.44	$15.71	1,241,000
Aug 2, 2010 – Aug 7, 2010	$15.81	$16.15	$13.35	$13.35	1,044,100
Aug 9, 2010 – Aug 14, 2010	$15.89	$15.98	$13.29	$13.36	963,900
Aug 16, 2010 – Aug 21, 2010	$13.23	$14.35	$12.90	$13.57	821,400
Aug 23, 2010 – Aug 28, 2010	$13.51	$14.37	$12.35	$14.37	899,600
Aug 30, 2010 – Sep 4, 2010	$13.50	$14.44	$13.13	$13.72	744,000
Sep 6, 2010 – Sep 11, 2010	$14.34	$14.34	$13.61	$13.72	579,600
Sep 13, 2010 – Sep 18, 2010	$13.91	$14.26	$13.58	$14.26	704,700
Sep 20, 2010 – Sep 25, 2010	$13.77	$14.61	$13.52	$14.61	829,900
Sep 27, 2010 – Oct 2, 2010	$14.22	$15.11	$13.73	$15.11	1,049,300
Oct 4, 2010 – Oct 9, 2010	$14.60	$15.80	$14.60	$15.80	1,096,300
Oct 11, 2010 – Oct 16, 2010	$15.09	$18.50	$14.93	$18.50	1,459,000
Oct 18, 2010 – Oct 23, 2010	$15.84	$19.18	$15.35	$17.66	1,643,400
Oct 25, 2010 – Oct 30, 2010	$18.72	$19.27	$17.52	$18.14	1,545,400
Nov 1, 2010 – Nov 6, 2010	$17.73	$19.07	$16.91	$16.91	1,717,600
Nov 8, 2010 – Nov 13, 2010	$18.33	$18.77	$16.65	$16.89	1,510,600
Nov 15, 2010 – Nov 20, 2010	$16.95	$17.16	$15.91	$17.00	942,000
Nov 22, 2010 – Nov 27, 2010	$16.72	$17.71	$16.55	$17.22	944,100
Nov 29, 2010 – Dec 4, 2010	$16.88	$17.29	$16.20	$16.76	1,223,700
Dec 6, 2010 – Dec 11, 2010	$17.26	$17.83	$16.60	$16.64	1,490,300
Dec 13, 2010 – Dec 18, 2010	$16.80	$17.17	$16.08	$16.24	1,260,300
Dec 20, 2010 – Dec 25, 2010	$16.61	$16.98	$16.14	$16.20	742,200
Dec 27, 2010 – Jan 1, 2011	$16.16	$16.39	$14.89	$14.89	1,445,500
Jan 3, 2011 – Jan 8, 2011	$16.39	$16.89	$14.41	$14.97	1,468,700
Jan 10, 2011 – Jan 15, 2011	$14.74	$15.58	$14.43	$14.43	830,800
Jan 17, 2011 – Jan 22, 2011	$14.95	$15.70	$14.36	$14.39	831,100
Jan 24, 2011 – Jan 29, 2011	$14.48	$15.71	$14.33	$15.71	875,500
Jan 31, 2011 – Feb 5, 2011	$14.56	$16.07	$14.24	$16.07	844,000
Feb 7, 2011 – Feb 12, 2011	$15.77	$17.07	$15.71	$17.07	1,153,300
Feb 14, 2011 – Feb 19, 2011	$16.05	$17.29	$14.82	$14.82	1,905,600
Feb 21, 2011 – Feb 26, 2011	$16.81	$17.37	$14.49	$15.23	1,686,200
Feb 28, 2011 – Mar 5, 2011	$14.95	$15.35	$14.52	$14.56	1,228,300
Mar 7, 2011 – Mar 12, 2011	$15.26	$15.70	$13.98	$14.86	1,351,500
Mar 14, 2011 – Mar 19, 2011	$14.33	$15.75	$13.88	$15.75	1,287,600
Mar 21, 2011 – Mar 26, 2011	$14.99	$16.23	$14.83	$16.23	912,200
Mar 28, 2011 – Apr 2, 2011	$15.89	$16.51	$15.44	$16.23	782,900
Apr 4, 2011 – Apr 9, 2011	$16.28	$17.19	$15.93	$15.93	833,500
Apr 11, 2011 – Apr 16, 2011	$16.19	$16.46	$15.05	$16.31	618,000
Apr 18, 2011 – Apr 23, 2011	$15.63	$16.51	$15.08	$16.51	834,900
Apr 25, 2011 – Apr 30, 2011	$16.28	$16.94	$15.50	$15.50	953,400
May 2, 2011 – May 7, 2011	$16.53	$16.57	$15.31	$16.12	880,700
May 9, 2011 – May 14, 2011	$15.44	$16.57	$15.44	$16.06	926,100
May 16, 2011 – May 21, 2011	$15.95	$16.43	$15.72	$15.92	877,300
May 23, 2011 – May 28, 2011	$15.67	$16.25	$15.31	$15.37	853,500
May 30, 2011 – Jun 4, 2011	$16.15	$16.43	$15.23	$15.41	741,300
Jun 6, 2011 – Jun 11, 2011	$15.36	$15.67	$14.83	$14.83	1,028,100
Jun 13, 2011 – Jun 18, 2011	$15.51	$15.72	$14.74	$15.15	1,120,500
Jun 20, 2011 – Jun 25, 2011	$14.63	$16.36	$14.63	$16.36	797,700
Jun 27, 2011 – Jul 2, 2011	$15.12	$16.54	$14.92	$16.20	612,800
Jul 4, 2011 – Jul 9, 2011	$16.36	$16.47	$15.08	$15.08	621,300
Jul 11, 2011 – Jul 16, 2011	$16.00	$16.00	$14.98	$14.98	662,700
Jul 18, 2011 – Jul 23, 2011	$15.04	$15.51	$13.90	$13.90	861,000
Jul 25, 2011 – Jul 30, 2011	$14.75	$15.08	$11.74	$11.74	1,126,500
Aug 1, 2011 – Aug 6, 2011	$14.17	$14.56	$10.61	$10.61	1,538,500
Aug 8, 2011 – Aug 13, 2011	$11.48	$11.89	$9.88	$10.08	1,626,100
Aug 15, 2011 – Aug 20, 2011	$10.72	$11.22	$9.83	$10.47	1,040,500
Aug 22, 2011 – Aug 27, 2011	$10.37	$10.55	$9.55	$9.98	785,500
Aug 29, 2011 – Sep 3, 2011	$10.58	$11.48	$9.55	$9.55	796,000
Sep 5, 2011 – Sep 10, 2011	$9.61	$10.30	$9.50	$10.25	965,700
Sep 12, 2011 – Sep 17, 2011	$9.47	$10.85	$8.72	$8.72	1,284,800
Sep 19, 2011 – Sep 24, 2011	$10.04	$10.20	$8.15	$8.75	1,417,400
Sep 26, 2011 – Oct 1, 2011	$8.82	$9.78	$8.47	$9.34	1,360,200
Oct 3, 2011 – Oct 8, 2011	$8.63	$10.39	$8.00	$10.39	1,149,200
Oct 10, 2011 – Oct 15, 2011	$9.54	$10.45	$9.34	$10.03	981,000
Oct 17, 2011 – Oct 22, 2011	$10.20	$10.69	$8.95	$8.95	1,577,400
Oct 24, 2011 – Oct 29, 2011	$10.11	$10.66	$8.77	$8.79	1,702,700
Oct 31, 2011 – Nov 5, 2011	$8.72	$9.47	$8.54	$9.06	1,063,300
Nov 7, 2011 – Nov 12, 2011	$8.78	$9.11	$8.35	$8.50	808,200
Nov 14, 2011 – Nov 19, 2011	$9.01	$9.19	$7.00	$7.00	626,600
Nov 21, 2011 – Nov 26, 2011	$8.28	$8.40	$7.00	$7.85	682,900
Nov 28, 2011 – Dec 3, 2011	$7.26	$8.23	$7.09	$8.23	858,400
Dec 5, 2011 – Dec 10, 2011	$8.04	$8.53	$7.64	$7.74	1,043,000
Dec 12, 2011 – Dec 17, 2011	$8.06	$8.33	$7.40	$8.21	1,036,600
Dec 19, 2011 – Dec 24, 2011	$7.84	$8.49	$7.60	$7.96	681,000
Dec 26, 2011 – Dec 31, 2011	$8.20	$8.22	$7.70	$7.70	543,300
Jan 2, 2012 – Jan 7, 2012	$8.20	$8.28	$7.70	$7.91	817,200
Jan 9, 2012 – Jan 14, 2012	$7.76	$8.15	$7.50	$7.90	863,700
Jan 16, 2012 – Jan 21, 2012	$8.03	$8.27	$7.60	$8.27	775,800
Jan 23, 2012 – Jan 28, 2012	$7.90	$10.32	$7.81	$10.32	1,122,700
Jan 30, 2012 – Feb 4, 2012	$8.17	$10.42	$7.94	$9.19	928,200
Feb 6, 2012 – Feb 11, 2012	$10.25	$10.42	$9.14	$9.27	548,400
Feb 13, 2012 – Feb 18, 2012	$9.33	$9.57	$8.67	$8.67	679,000
Feb 20, 2012 – Feb 25, 2012	$9.33	$9.40	$8.06	$8.06	773,800
Feb 27, 2012 – Mar 3, 2012	$8.55	$8.70	$8.01	$8.01	682,800
Mar 5, 2012 – Mar 10, 2012	$8.05	$8.16	$7.61	$7.89	643,300
Mar 12, 2012 – Mar 17, 2012	$7.98	$8.17	$7.77	$8.16	579,600
Mar 19, 2012 – Mar 24, 2012	$7.94	$8.48	$7.94	$8.00	411,700
Mar 26, 2012 – Mar 31, 2012	$8.28	$8.43	$7.83	$7.83	457,300
Apr 2, 2012 – Apr 7, 2012	$7.94	$8.39	$7.60	$7.60	628,600
Apr 9, 2012 – Apr 14, 2012	$7.76	$7.91	$7.58	$7.62	640,500
Apr 16, 2012 – Apr 21, 2012	$7.66	$8.06	$7.29	$7.29	546,500
Apr 23, 2012 – Apr 28, 2012	$7.44	$7.67	$6.61	$6.61	681,400
Apr 30, 2012 – May 5, 2012	$7.26	$7.37	$6.49	$6.49	660,900
May 7, 2012 – May 12, 2012	$6.57	$6.73	$6.26	$6.26	569,100
May 14, 2012 – May 19, 2012	$6.37	$6.65	$6.12	$6.19	603,700
May 21, 2012 – May 26, 2012	$6.31	$6.54	$5.80	$5.80	590,200
May 28, 2012 – Jun 2, 2012	$6.24	$6.76	$5.78	$6.76	612,500
Jun 4, 2012 – Jun 9, 2012	$5.85	$6.83	$5.85	$6.48	737,200
Jun 11, 2012 – Jun 16, 2012	$6.89	$6.93	$6.08	$6.57	1,254,100
Jun 18, 2012 – Jun 23, 2012	$6.43	$6.94	$6.05	$6.94	1,053,600
Jun 25, 2012 – Jun 30, 2012	$6.41	$7.21	$6.34	$7.21	406,900
Jul 2, 2012 – Jul 7, 2012	$6.98	$7.41	$6.86	$6.86	514,600
Jul 9, 2012 – Jul 14, 2012	$7.16	$7.24	$6.52	$6.74	572,600
Jul 16, 2012 – Jul 21, 2012	$6.83	$7.34	$6.60	$6.78	474,700
Jul 23, 2012 – Jul 28, 2012	$6.57	$6.90	$6.11	$6.81	517,600
Jul 30, 2012 – Aug 4, 2012	$6.77	$7.00	$6.31	$6.56	507,200
Aug 6, 2012 – Aug 11, 2012	$6.80	$7.21	$6.47	$6.47	444,700
Aug 13, 2012 – Aug 18, 2012	$6.56	$6.75	$6.30	$6.30	407,300
Aug 20, 2012 – Aug 25, 2012	$6.45	$6.75	$6.02	$6.02	407,900
Aug 27, 2012 – Sep 1, 2012	$6.32	$6.36	$6.02	$6.36	415,000
Sep 3, 2012 – Sep 8, 2012	$6.02	$6.67	$5.93	$6.67	406,200
Sep 10, 2012 – Sep 15, 2012	$6.34	$6.89	$6.13	$6.60	462,000
Sep 17, 2012 – Sep 22, 2012	$6.62	$6.79	$6.27	$6.67	451,900
Sep 24, 2012 – Sep 29, 2012	$6.55	$6.84	$6.44	$6.66	363,600
Oct 1, 2012 – Oct 6, 2012	$6.71	$6.87	$6.27	$6.27	330,300
Oct 8, 2012 – Oct 13, 2012	$6.59	$6.64	$5.80	$5.80	488,300
Oct 15, 2012 – Oct 20, 2012	$6.28	$6.56	$5.78	$6.04	473,100
Oct 22, 2012 – Oct 27, 2012	$5.76	$6.47	$5.70	$6.47	326,300
Oct 29, 2012 – Nov 3, 2012	$6.05	$6.67	$5.80	$5.80	452,200
Nov 5, 2012 – Nov 10, 2012	$6.49	$6.50	$5.12	$5.12	677,800
Nov 12, 2012 – Nov 17, 2012	$5.88	$5.95	$5.00	$5.52	780,600
Nov 19, 2012 – Nov 24, 2012	$5.19	$5.75	$5.19	$5.35	910,800
Nov 26, 2012 – Dec 1, 2012	$5.40	$5.75	$5.10	$5.24	914,800
Dec 3, 2012 – Dec 8, 2012	$5.43	$5.50	$5.22	$5.30	719,700
Dec 10, 2012 – Dec 15, 2012	$5.24	$5.52	$5.24	$5.32	950,200
Dec 17, 2012 – Dec 22, 2012	$5.30	$5.43	$5.22	$5.40	853,400
Dec 24, 2012 – Dec 29, 2012	$5.31	$5.58	$5.31	$5.58	639,600
Dec 31, 2012 – Jan 5, 2013	$5.43	$5.85	$5.38	$5.41	699,400
Jan 7, 2013 – Jan 12, 2013	$5.52	$5.59	$5.36	$5.38	711,500
Jan 14, 2013 – Jan 19, 2013	$5.39	$5.59	$5.34	$5.34	933,200
Jan 21, 2013 – Jan 26, 2013	$5.39	$5.53	$5.33	$5.37	956,700
Jan 28, 2013 – Feb 2, 2013	$5.37	$5.39	$5.27	$5.27	703,900
Feb 4, 2013 – Feb 9, 2013	$5.35	$5.37	$5.22	$5.28	511,900
Feb 11, 2013 – Feb 16, 2013	$5.27	$5.36	$5.15	$5.15	544,000
Feb 18, 2013 – Feb 23, 2013	$5.33	$5.44	$5.08	$5.28	505,000
Feb 25, 2013 – Mar 2, 2013	$5.19	$5.46	$5.04	$5.46	556,300
Mar 4, 2013 – Mar 9, 2013	$5.24	$5.76	$4.77	$4.77	952,000
Mar 11, 2013 – Mar 16, 2013	$5.48	$5.51	$4.72	$4.90	1,171,000
Mar 18, 2013 – Mar 23, 2013	$4.87	$5.02	$4.75	$4.97	816,300
Mar 25, 2013 – Mar 30, 2013	$4.93	$5.13	$4.89	$4.95	739,600
Apr 1, 2013 – Apr 6, 2013	$4.97	$5.03	$4.90	$4.96	836,400
Apr 8, 2013 – Apr 13, 2013	$4.97	$5.08	$4.92	$4.92	753,200
Apr 15, 2013 – Apr 20, 2013	$4.89	$5.39	$4.89	$5.39	772,900
Apr 22, 2013 – Apr 27, 2013	$4.90	$5.65	$4.79	$5.36	716,700
Apr 29, 2013 – May 4, 2013	$5.40	$5.54	$5.17	$5.38	521,000
May 6, 2013 – May 11, 2013	$5.40	$5.74	$5.31	$5.74	478,400
May 13, 2013 – May 18, 2013	$5.38	$5.74	$5.32	$5.54	533,900
May 20, 2013 – May 25, 2013	$5.77	$5.96	$5.20	$5.39	518,200
May 27, 2013 – Jun 1, 2013	$5.63	$5.74	$5.36	$5.45	675,200
Jun 3, 2013 – Jun 8, 2013	$5.40	$5.61	$5.27	$5.27	613,700
Jun 10, 2013 – Jun 15, 2013	$5.48	$5.67	$5.27	$5.67	734,400
Jun 17, 2013 – Jun 22, 2013	$5.32	$6.85	$5.15	$6.85	1,280,200
Jun 24, 2013 – Jun 29, 2013	$5.67	$6.95	$5.55	$6.81	1,010,600
Jul 1, 2013 – Jul 6, 2013	$6.93	$7.25	$6.45	$7.25	512,100
Jul 8, 2013 – Jul 13, 2013	$6.82	$7.63	$6.74	$7.63	466,700
Jul 15, 2013 – Jul 20, 2013	$7.28	$8.55	$7.24	$8.55	764,800
Jul 22, 2013 – Jul 27, 2013	$7.61	$9.04	$7.51	$8.37	926,500
Jul 29, 2013 – Aug 3, 2013	$8.57	$8.63	$8.27	$8.44	573,100
Aug 5, 2013 – Aug 10, 2013	$8.35	$8.73	$8.22	$8.22	566,900
Aug 12, 2013 – Aug 17, 2013	$8.43	$8.64	$7.92	$7.92	652,200
Aug 19, 2013 – Aug 24, 2013	$8.22	$8.30	$7.65	$7.81	591,000
Aug 26, 2013 – Aug 31, 2013	$7.94	$8.09	$7.62	$7.93	423,700
Sep 2, 2013 – Sep 7, 2013	$7.87	$8.06	$7.83	$7.94	333,900
Sep 9, 2013 – Sep 14, 2013	$7.97	$8.28	$7.78	$8.28	491,100
Sep 16, 2013 – Sep 21, 2013	$8.00	$8.40	$7.80	$8.26	530,500
Sep 23, 2013 – Sep 28, 2013	$8.30	$8.74	$7.94	$7.94	492,200
Sep 30, 2013 – Oct 5, 2013	$8.18	$8.49	$7.82	$7.96	475,500
Oct 7, 2013 – Oct 12, 2013	$7.88	$8.05	$7.42	$7.89	426,700
Oct 14, 2013 – Oct 19, 2013	$7.90	$9.23	$7.87	$9.23	587,900
Oct 21, 2013 – Oct 26, 2013	$7.89	$9.49	$7.74	$8.55	608,500
Oct 28, 2013 – Nov 2, 2013	$9.28	$9.38	$8.31	$9.11	418,400
Nov 4, 2013 – Nov 9, 2013	$8.71	$9.27	$8.66	$9.27	360,800
Nov 11, 2013 – Nov 16, 2013	$9.13	$9.50	$8.89	$9.50	331,600
Nov 18, 2013 – Nov 23, 2013	$9.33	$10.81	$8.90	$10.81	318,300
Nov 25, 2013 – Nov 30, 2013	$9.49	$11.87	$9.36	$11.87	452,200
Dec 2, 2013 – Dec 7, 2013	$10.78	$12.15	$10.71	$12.01	611,700
Dec 9, 2013 – Dec 14, 2013	$11.95	$12.87	$11.67	$12.87	651,200
Dec 16, 2013 – Dec 21, 2013	$12.10	$13.73	$11.86	$13.73	567,100
Dec 23, 2013 – Dec 28, 2013	$12.89	$14.11	$12.86	$13.09	429,000
Dec 30, 2013 – Jan 4, 2014	$13.72	$13.90	$12.68	$13.46	698,100
Jan 6, 2014 – Jan 11, 2014	$13.13	$13.81	$12.23	$12.23	764,900
Jan 13, 2014 – Jan 18, 2014	$13.45	$13.47	$11.55	$11.55	427,700
Jan 20, 2014 – Jan 25, 2014	$12.25	$12.45	$10.33	$10.33	684,000
Jan 27, 2014 – Feb 1, 2014	$11.55	$11.96	$10.11	$10.11	856,800
Feb 3, 2014 – Feb 8, 2014	$10.33	$10.91	$9.82	$10.91	515,300
Feb 10, 2014 – Feb 15, 2014	$10.01	$11.09	$9.93	$11.09	324,600
Feb 17, 2014 – Feb 22, 2014	$10.94	$11.16	$10.43	$10.77	323,500
Feb 24, 2014 – Mar 1, 2014	$11.08	$11.48	$10.74	$11.30	605,800
Mar 3, 2014 – Mar 8, 2014	$10.68	$11.74	$10.19	$10.32	773,400
Mar 10, 2014 – Mar 15, 2014	$11.10	$11.29	$9.65	$10.34	600,600
Mar 17, 2014 – Mar 22, 2014	$10.37	$10.56	$9.81	$9.81	614,600
Mar 24, 2014 – Mar 29, 2014	$10.37	$10.54	$9.30	$9.30	716,300
Mar 31, 2014 – Apr 5, 2014	$9.86	$11.25	$8.24	$8.24	938,800
Apr 7, 2014 – Apr 12, 2014	$9.25	$9.25	$8.20	$8.82	769,900
Apr 14, 2014 – Apr 19, 2014	$8.36	$9.00	$8.12	$8.14	440,500
Apr 21, 2014 – Apr 26, 2014	$8.81	$9.20	$8.10	$8.10	423,200
Apr 28, 2014 – May 3, 2014	$8.56	$8.56	$7.80	$7.80	417,100
May 5, 2014 – May 10, 2014	$8.02	$8.16	$7.31	$7.31	481,000
May 12, 2014 – May 17, 2014	$7.83	$8.17	$7.01	$7.42	444,800
May 19, 2014 – May 24, 2014	$7.25	$7.57	$7.03	$7.40	414,700
May 26, 2014 – May 31, 2014	$7.44	$8.05	$7.38	$7.51	501,900
Jun 2, 2014 – Jun 7, 2014	$7.56	$7.80	$6.76	$7.80	544,400
Jun 9, 2014 – Jun 14, 2014	$7.43	$8.05	$7.06	$8.05	857,800
Jun 16, 2014 – Jun 21, 2014	$7.75	$9.09	$7.72	$8.13	1,193,500
Jun 23, 2014 – Jun 28, 2014	$8.11	$8.44	$7.83	$8.44	773,200
Jun 30, 2014 – Jul 5, 2014	$8.07	$8.74	$7.93	$7.97	374,200
Jul 7, 2014 – Jul 12, 2014	$8.35	$8.50	$7.60	$7.78	420,600
Jul 14, 2014 – Jul 19, 2014	$8.10	$8.46	$7.20	$8.00	533,800
Jul 21, 2014 – Jul 26, 2014	$7.68	$8.31	$7.64	$7.76	534,200
Jul 28, 2014 – Aug 2, 2014	$8.01	$8.20	$7.48	$7.95	436,100
Aug 4, 2014 – Aug 9, 2014	$7.78	$8.08	$7.70	$7.77	391,500
Aug 11, 2014 – Aug 16, 2014	$8.04	$8.38	$7.66	$7.81	320,400
Aug 18, 2014 – Aug 23, 2014	$7.89	$8.20	$7.55	$8.20	718,600
Aug 25, 2014 – Aug 30, 2014	$7.88	$9.39	$7.86	$8.51	714,200
Sep 1, 2014 – Sep 6, 2014	$8.28	$9.09	$8.09	$9.09	660,300
Sep 8, 2014 – Sep 13, 2014	$8.48	$9.34	$8.27	$9.34	1,061,800
Sep 15, 2014 – Sep 20, 2014	$9.17	$9.65	$8.75	$9.23	1,001,000
Sep 22, 2014 – Sep 27, 2014	$9.34	$10.20	$8.94	$9.67	945,300
Sep 29, 2014 – Oct 4, 2014	$9.09	$9.88	$8.43	$9.88	1,287,900
Oct 6, 2014 – Oct 11, 2014	$9.67	$10.50	$9.22	$9.22	1,293,000
Oct 13, 2014 – Oct 18, 2014	$9.83	$11.34	$9.20	$11.34	1,235,300
Oct 20, 2014 – Oct 25, 2014	$9.21	$13.61	$8.89	$13.61	1,417,000
Oct 27, 2014 – Nov 1, 2014	$11.24	$13.87	$11.04	$12.90	1,126,700
Nov 3, 2014 – Nov 8, 2014	$13.67	$13.96	$12.79	$12.84	756,000
Nov 10, 2014 – Nov 15, 2014	$12.89	$13.24	$11.75	$11.75	809,300
Nov 17, 2014 – Nov 22, 2014	$12.80	$12.80	$11.56	$12.20	786,300
Nov 24, 2014 – Nov 29, 2014	$11.77	$13.00	$11.77	$13.00	598,700
Dec 1, 2014 – Dec 6, 2014	$12.12	$13.06	$12.12	$12.37	643,900
Dec 8, 2014 – Dec 13, 2014	$12.99	$13.49	$12.01	$12.65	605,600
Dec 15, 2014 – Dec 20, 2014	$12.39	$13.20	$12.34	$12.70	452,400
Dec 22, 2014 – Dec 27, 2014	$12.76	$12.96	$11.83	$11.83	395,500
Dec 29, 2014 – Jan 3, 2015	$12.70	$12.83	$11.65	$11.98	711,900
Jan 5, 2015 – Jan 10, 2015	$11.78	$12.39	$10.95	$12.05	796,800
Jan 12, 2015 – Jan 17, 2015	$11.91	$12.49	$11.51	$11.66	437,500
Jan 19, 2015 – Jan 24, 2015	$12.06	$12.06	$10.77	$10.77	377,200
Jan 26, 2015 – Jan 31, 2015	$11.63	$11.81	$10.75	$11.25	602,900
Feb 2, 2015 – Feb 7, 2015	$10.81	$11.41	$10.70	$11.09	516,700
Feb 9, 2015 – Feb 14, 2015	$11.25	$12.58	$10.76	$12.58	378,800
Feb 16, 2015 – Feb 21, 2015	$11.10	$13.18	$10.94	$13.18	513,200
Feb 23, 2015 – Feb 28, 2015	$12.59	$14.50	$12.12	$14.50	692,400
Mar 2, 2015 – Mar 7, 2015	$13.22	$15.44	$13.22	$15.10	621,800
Mar 9, 2015 – Mar 14, 2015	$14.59	$15.65	$13.71	$15.65	520,000
Mar 16, 2015 – Mar 21, 2015	$15.28	$15.96	$14.75	$14.75	492,700
Mar 23, 2015 – Mar 28, 2015	$15.56	$15.65	$14.59	$15.40	640,400
Mar 30, 2015 – Apr 4, 2015	$14.88	$16.21	$14.65	$16.21	785,600
Apr 6, 2015 – Apr 11, 2015	$15.35	$16.66	$14.74	$16.66	714,000
Apr 13, 2015 – Apr 18, 2015	$16.30	$17.72	$16.02	$16.37	527,500
Apr 20, 2015 – Apr 25, 2015	$16.78	$17.15	$15.34	$15.34	533,300
Apr 27, 2015 – May 2, 2015	$16.38	$16.74	$14.32	$14.32	631,200
May 4, 2015 – May 9, 2015	$15.32	$15.60	$13.85	$13.85	442,100
May 11, 2015 – May 16, 2015	$14.38	$14.55	$13.77	$13.96	351,300
May 18, 2015 – May 23, 2015	$13.80	$14.87	$13.63	$13.63	305,500
May 25, 2015 – May 30, 2015	$13.91	$14.28	$13.58	$14.28	299,600
Jun 1, 2015 – Jun 6, 2015	$13.73	$14.36	$13.44	$14.20	290,100
Jun 8, 2015 – Jun 13, 2015	$14.31	$14.46	$13.42	$13.42	399,700
Jun 15, 2015 – Jun 20, 2015	$14.15	$14.24	$11.86	$11.86	956,400
Jun 22, 2015 – Jun 27, 2015	$13.48	$13.67	$11.56	$11.56	1,419,800
Jun 29, 2015 – Jul 4, 2015	$11.78	$12.49	$11.07	$11.45	1,601,900
Jul 6, 2015 – Jul 11, 2015	$11.38	$11.63	$10.53	$11.32	1,007,800
Jul 13, 2015 – Jul 18, 2015	$11.49	$11.75	$10.41	$10.41	339,700
Jul 20, 2015 – Jul 25, 2015	$11.37	$11.39	$10.29	$10.41	530,800
Jul 27, 2015 – Aug 1, 2015	$10.33	$10.75	$9.25	$10.75	627,800
Aug 3, 2015 – Aug 8, 2015	$10.03	$11.42	$10.03	$11.42	495,800
Aug 10, 2015 – Aug 15, 2015	$11.13	$11.69	$10.03	$10.03	473,600
Aug 17, 2015 – Aug 22, 2015	$11.35	$11.52	$9.49	$9.49	671,200
Aug 24, 2015 – Aug 29, 2015	$9.67	$10.22	$8.96	$9.28	674,600
Aug 31, 2015 – Sep 5, 2015	$9.42	$9.90	$9.25	$9.32	534,900
Sep 7, 2015 – Sep 12, 2015	$9.45	$9.87	$8.88	$9.80	607,900
Sep 14, 2015 – Sep 19, 2015	$9.35	$10.90	$9.27	$9.70	617,900
Sep 21, 2015 – Sep 26, 2015	$9.92	$10.35	$9.28	$9.47	511,100
Sep 28, 2015 – Oct 3, 2015	$9.68	$10.43	$9.25	$10.13	558,900
Oct 5, 2015 – Oct 10, 2015	$9.49	$10.29	$9.49	$10.26	499,300
Oct 12, 2015 – Oct 17, 2015	$10.17	$10.74	$9.34	$10.33	312,700
Oct 19, 2015 – Oct 24, 2015	$10.17	$10.36	$9.57	$9.66	373,700
Oct 26, 2015 – Oct 31, 2015	$10.35	$10.35	$9.51	$10.05	403,300
Nov 2, 2015 – Nov 7, 2015	$9.64	$10.30	$9.15	$9.15	358,100
Nov 9, 2015 – Nov 14, 2015	$10.05	$10.05	$9.07	$9.21	320,500
Nov 16, 2015 – Nov 21, 2015	$9.11	$9.54	$8.96	$9.45	226,600
Nov 23, 2015 – Nov 28, 2015	$9.15	$10.00	$9.07	$9.55	209,300
Nov 30, 2015 – Dec 5, 2015	$9.45	$9.60	$9.02	$9.51	325,400
Dec 7, 2015 – Dec 12, 2015	$9.58	$9.60	$8.83	$9.19	517,500
Dec 14, 2015 – Dec 19, 2015	$9.51	$9.99	$9.10	$9.43	403,700
Dec 21, 2015 – Dec 26, 2015	$9.34	$9.55	$8.97	$9.12	243,300
Dec 28, 2015 – Jan 2, 2016	$9.42	$9.43	$8.08	$8.08	388,600
Jan 4, 2016 – Jan 9, 2016	$9.02	$9.23	$7.72	$7.72	483,800
Jan 11, 2016 – Jan 16, 2016	$8.34	$8.37	$7.33	$7.89	484,900
Jan 18, 2016 – Jan 23, 2016	$7.81	$8.40	$7.00	$8.40	422,100
Jan 25, 2016 – Jan 30, 2016	$7.84	$8.40	$7.35	$7.42	421,200
Feb 1, 2016 – Feb 6, 2016	$8.40	$8.40	$7.38	$7.49	411,100
Feb 8, 2016 – Feb 13, 2016	$7.41	$7.89	$7.19	$7.19	281,400
Feb 15, 2016 – Feb 20, 2016	$7.65	$8.11	$7.14	$8.11	377,900
Feb 22, 2016 – Feb 27, 2016	$7.25	$9.61	$7.13	$9.61	599,400
Feb 29, 2016 – Mar 5, 2016	$8.11	$10.46	$8.08	$10.46	663,300
Mar 7, 2016 – Mar 12, 2016	$9.58	$10.59	$9.58	$10.59	669,200
Mar 14, 2016 – Mar 19, 2016	$10.35	$10.81	$9.76	$9.76	518,600
Mar 21, 2016 – Mar 26, 2016	$10.61	$11.00	$9.47	$10.12	369,300
Mar 28, 2016 – Apr 2, 2016	$9.82	$10.88	$9.13	$9.13	348,700
Apr 4, 2016 – Apr 9, 2016	$10.10	$10.22	$8.96	$9.97	297,300
Apr 11, 2016 – Apr 16, 2016	$9.20	$10.44	$8.86	$10.44	361,600
Apr 18, 2016 – Apr 23, 2016	$9.81	$10.46	$9.59	$9.59	539,000
Apr 25, 2016 – Apr 30, 2016	$10.30	$10.90	$9.20	$9.20	450,300
May 2, 2016 – May 7, 2016	$9.68	$9.83	$8.75	$9.10	240,500
May 9, 2016 – May 14, 2016	$9.15	$9.98	$9.08	$9.74	281,000
May 16, 2016 – May 21, 2016	$9.10	$10.22	$8.81	$10.22	324,200
May 23, 2016 – May 28, 2016	$9.79	$10.33	$9.42	$10.33	261,900
May 30, 2016 – Jun 4, 2016	$10.21	$10.65	$9.98	$10.65	238,600
Jun 6, 2016 – Jun 11, 2016	$10.44	$11.00	$10.37	$10.61	254,500
Jun 13, 2016 – Jun 18, 2016	$10.60	$10.91	$9.39	$10.43	581,900
Jun 20, 2016 – Jun 25, 2016	$10.62	$11.07	$10.06	$10.06	662,700
Jun 27, 2016 – Jul 2, 2016	$10.24	$10.50	$9.74	$10.50	294,100
Jul 4, 2016 – Jul 9, 2016	$10.95	$11.15	$9.73	$11.15	233,500
Jul 11, 2016 – Jul 16, 2016	$10.54	$11.18	$10.36	$11.18	256,100
Jul 18, 2016 – Jul 23, 2016	$11.18	$11.38	$10.58	$10.60	306,700
Jul 25, 2016 – Jul 30, 2016	$11.04	$11.30	$10.01	$10.01	398,900
Aug 1, 2016 – Aug 6, 2016	$10.68	$10.71	$9.80	$9.80	299,900
Aug 8, 2016 – Aug 13, 2016	$9.94	$10.30	$9.62	$10.30	247,500
Aug 15, 2016 – Aug 20, 2016	$9.75	$10.70	$9.61	$10.70	377,500
Aug 22, 2016 – Aug 27, 2016	$10.23	$11.82	$10.22	$11.82	489,800
Aug 29, 2016 – Sep 3, 2016	$10.75	$11.88	$10.60	$11.17	416,900
Sep 5, 2016 – Sep 10, 2016	$11.54	$11.82	$11.14	$11.77	486,900
Sep 12, 2016 – Sep 17, 2016	$11.12	$12.00	$11.12	$11.88	528,400
Sep 19, 2016 – Sep 24, 2016	$11.84	$12.19	$10.83	$11.60	341,900
Sep 26, 2016 – Oct 1, 2016	$11.67	$12.05	$11.13	$11.63	227,900
Oct 3, 2016 – Oct 8, 2016	$11.48	$12.00	$11.46	$11.60	183,800
Oct 10, 2016 – Oct 15, 2016	$11.95	$11.95	$11.40	$11.70	154,600
Oct 17, 2016 – Oct 22, 2016	$11.60	$13.00	$11.35	$13.00	561,900
Oct 24, 2016 – Oct 29, 2016	$11.85	$13.35	$11.60	$12.50	718,400
Oct 31, 2016 – Nov 5, 2016	$13.00	$14.55	$12.25	$14.55	677,200
Nov 7, 2016 – Nov 12, 2016	$12.75	$14.80	$12.37	$14.10	721,800
Nov 14, 2016 – Nov 19, 2016	$14.75	$15.00	$13.55	$15.00	608,500
Nov 21, 2016 – Nov 26, 2016	$14.20	$15.15	$14.03	$14.30	565,500
Nov 28, 2016 – Dec 3, 2016	$14.80	$15.45	$14.25	$15.45	542,900
Dec 5, 2016 – Dec 10, 2016	$14.45	$16.15	$14.43	$15.75	843,900
Dec 12, 2016 – Dec 17, 2016	$15.50	$16.10	$14.80	$15.80	692,800
Dec 19, 2016 – Dec 24, 2016	$15.85	$16.00	$15.10	$15.10	303,900
Dec 26, 2016 – Dec 31, 2016	$15.85	$16.15	$14.90	$15.55	288,500
Jan 2, 2017 – Jan 7, 2017	$15.35	$15.80	$14.55	$15.45	313,700
Jan 9, 2017 – Jan 14, 2017	$15.50	$15.80	$14.55	$14.55	330,100
Jan 16, 2017 – Jan 21, 2017	$15.35	$15.50	$14.50	$15.45	343,800
Jan 23, 2017 – Jan 28, 2017	$14.55	$15.70	$14.15	$14.90	313,400
Jan 30, 2017 – Feb 4, 2017	$15.15	$15.50	$14.15	$14.15	315,700
Feb 6, 2017 – Feb 11, 2017	$14.90	$15.10	$13.90	$15.10	337,000
Feb 13, 2017 – Feb 18, 2017	$14.35	$15.40	$14.05	$15.40	337,800
Feb 20, 2017 – Feb 25, 2017	$15.15	$15.75	$14.85	$15.75	495,400
Feb 27, 2017 – Mar 4, 2017	$15.40	$16.65	$15.30	$15.60	514,500
Mar 6, 2017 – Mar 11, 2017	$15.55	$16.40	$15.45	$16.40	453,400
Mar 13, 2017 – Mar 18, 2017	$15.50	$16.65	$15.20	$15.75	424,600
Mar 20, 2017 – Mar 25, 2017	$16.35	$16.75	$15.50	$16.10	339,300
Mar 27, 2017 – Apr 1, 2017	$15.60	$16.70	$15.58	$16.15	391,400
Apr 3, 2017 – Apr 8, 2017	$16.10	$16.43	$15.55	$15.60	295,900
Apr 10, 2017 – Apr 15, 2017	$16.20	$16.90	$15.50	$16.90	242,100
Apr 17, 2017 – Apr 22, 2017	$15.75	$18.00	$15.60	$18.00	595,600
Apr 24, 2017 – Apr 29, 2017	$17.20	$18.70	$17.15	$17.70	592,100
May 1, 2017 – May 6, 2017	$18.05	$18.15	$17.15	$17.15	301,000
May 8, 2017 – May 13, 2017	$17.50	$17.85	$16.85	$16.85	317,700
May 15, 2017 – May 20, 2017	$17.30	$17.50	$16.60	$17.50	281,900
May 22, 2017 – May 27, 2017	$16.70	$19.55	$16.70	$19.55	325,200
May 29, 2017 – Jun 3, 2017	$17.40	$20.30	$16.70	$20.30	568,600
Jun 5, 2017 – Jun 10, 2017	$19.55	$20.65	$19.10	$19.35	609,900
Jun 12, 2017 – Jun 17, 2017	$20.45	$20.45	$19.15	$19.15	531,200
Jun 19, 2017 – Jun 24, 2017	$19.35	$19.65	$17.90	$17.90	437,000
Jun 26, 2017 – Jul 1, 2017	$19.00	$19.30	$17.80	$18.43	308,800
Jul 3, 2017 – Jul 8, 2017	$17.95	$18.95	$17.80	$18.85	266,100
Jul 10, 2017 – Jul 15, 2017	$18.35	$19.75	$18.05	$19.75	260,000
Jul 17, 2017 – Jul 22, 2017	$18.75	$20.00	$18.20	$18.55	296,700
Jul 24, 2017 – Jul 29, 2017	$19.75	$20.00	$18.00	$18.50	404,500
Jul 31, 2017 – Aug 5, 2017	$18.50	$19.00	$17.15	$17.35	407,700
Aug 7, 2017 – Aug 12, 2017	$18.55	$18.80	$17.15	$17.30	289,900
Aug 14, 2017 – Aug 19, 2017	$17.50	$18.45	$16.85	$18.45	250,100
Aug 21, 2017 – Aug 26, 2017	$17.15	$19.15	$17.03	$19.15	268,400
Aug 28, 2017 – Sep 2, 2017	$18.40	$19.45	$18.15	$18.20	328,300
Sep 4, 2017 – Sep 9, 2017	$19.00	$19.00	$17.70	$18.60	330,600
Sep 11, 2017 – Sep 16, 2017	$18.40	$19.90	$18.20	$19.90	276,900
Sep 18, 2017 – Sep 23, 2017	$18.65	$23.60	$18.65	$23.60	485,500
Sep 25, 2017 – Sep 30, 2017	$19.90	$23.75	$19.65	$23.75	642,900
Oct 2, 2017 – Oct 7, 2017	$23.60	$25.65	$23.60	$23.88	403,200
Oct 9, 2017 – Oct 14, 2017	$23.70	$24.30	$23.40	$23.40	284,100
Oct 16, 2017 – Oct 21, 2017	$23.70	$24.45	$22.30	$22.30	490,500
Oct 23, 2017 – Oct 28, 2017	$23.45	$23.60	$20.70	$20.70	473,700
Oct 30, 2017 – Nov 4, 2017	$22.10	$22.25	$20.58	$21.20	322,300
Nov 6, 2017 – Nov 11, 2017	$20.70	$21.55	$20.00	$21.50	341,100
Nov 13, 2017 – Nov 18, 2017	$21.00	$23.15	$20.25	$23.15	309,800
Nov 20, 2017 – Nov 25, 2017	$21.65	$23.15	$21.55	$22.40	333,500
Nov 27, 2017 – Dec 2, 2017	$23.25	$23.50	$21.05	$22.75	482,600
Dec 4, 2017 – Dec 9, 2017	$22.75	$23.20	$21.40	$23.05	818,500
Dec 11, 2017 – Dec 16, 2017	$22.30	$23.25	$20.80	$21.80	784,700
Dec 18, 2017 – Dec 23, 2017	$23.35	$23.60	$20.90	$20.90	432,100
Dec 25, 2017 – Dec 30, 2017	$22.66	$22.66	$19.90	$19.90	404,900
Jan 1, 2018 – Jan 6, 2018	$21.05	$21.40	$19.20	$19.20	548,000
Jan 8, 2018 – Jan 13, 2018	$19.65	$20.02	$16.30	$19.10	494,400
Jan 15, 2018 – Jan 20, 2018	$19.15	$19.65	$18.20	$18.85	430,100
Jan 22, 2018 – Jan 27, 2018	$19.00	$19.90	$18.05	$18.05	554,100
Jan 29, 2018 – Feb 3, 2018	$18.75	$19.15	$17.35	$17.35	771,200
Feb 5, 2018 – Feb 10, 2018	$17.85	$18.25	$16.63	$18.25	1,015,300
Feb 12, 2018 – Feb 17, 2018	$17.40	$25.80	$16.90	$25.80	1,632,700
Feb 19, 2018 – Feb 24, 2018	$18.20	$26.90	$17.90	$26.45	2,520,700
Feb 26, 2018 – Mar 3, 2018	$26.00	$27.80	$24.40	$26.15	2,209,600
Mar 5, 2018 – Mar 10, 2018	$26.45	$27.30	$25.05	$25.05	1,688,700
Mar 12, 2018 – Mar 17, 2018	$26.20	$26.95	$24.25	$24.25	1,629,300
Mar 19, 2018 – Mar 24, 2018	$24.90	$28.55	$24.00	$28.55	1,545,100
Mar 26, 2018 – Mar 31, 2018	$24.55	$29.00	$24.20	$27.80	1,743,700
Apr 2, 2018 – Apr 7, 2018	$28.55	$31.10	$27.30	$31.10	1,956,100
Apr 9, 2018 – Apr 14, 2018	$27.95	$31.90	$27.10	$30.05	1,738,700
Apr 16, 2018 – Apr 21, 2018	$31.25	$35.95	$29.75	$35.95	2,855,800
Apr 23, 2018 – Apr 28, 2018	$30.30	$37.45	$28.85	$34.50	3,348,000
Apr 30, 2018 – May 5, 2018	$35.95	$38.75	$34.20	$38.75	2,565,000
May 7, 2018 – May 12, 2018	$34.75	$40.30	$34.45	$40.30	2,269,600
May 14, 2018 – May 19, 2018	$38.90	$40.65	$36.90	$40.65	1,704,400
May 21, 2018 – May 26, 2018	$40.45	$44.45	$38.60	$44.45	1,866,100
May 28, 2018 – Jun 2, 2018	$40.65	$50.70	$40.10	$50.70	3,054,900
Jun 4, 2018 – Jun 9, 2018	$44.95	$52.05	$43.90	$47.15	3,637,600
Jun 11, 2018 – Jun 16, 2018	$49.75	$50.90	$46.20	$46.20	2,885,800
Jun 18, 2018 – Jun 23, 2018	$46.70	$48.00	$43.55	$43.55	2,175,600
Jun 25, 2018 – Jun 30, 2018	$45.60	$46.35	$42.60	$46.35	1,561,100
Jul 2, 2018 – Jul 7, 2018	$43.75	$49.65	$43.27	$49.65	1,628,900
Jul 9, 2018 – Jul 14, 2018	$47.00	$50.60	$45.90	$50.60	1,951,700
Jul 16, 2018 – Jul 21, 2018	$49.70	$57.55	$49.25	$57.55	3,509,100
Jul 23, 2018 – Jul 28, 2018	$50.65	$62.70	$49.40	$58.70	3,873,600
Jul 30, 2018 – Aug 4, 2018	$57.80	$62.65	$55.45	$62.65	2,713,200
Aug 6, 2018 – Aug 11, 2018	$59.60	$64.50	$59.05	$59.45	3,045,500
Aug 13, 2018 – Aug 18, 2018	$62.65	$63.10	$59.35	$60.00	2,887,500
Aug 20, 2018 – Aug 25, 2018	$60.10	$62.45	$55.75	$62.45	2,386,200
Aug 27, 2018 – Sep 1, 2018	$60.25	$63.75	$58.45	$58.45	2,119,600
Sep 3, 2018 – Sep 8, 2018	$61.80	$62.95	$54.10	$54.10	2,890,700
Sep 10, 2018 – Sep 15, 2018	$58.55	$59.80	$49.25	$49.25	3,353,300
Sep 17, 2018 – Sep 22, 2018	$53.35	$54.20	$46.00	$46.00	4,737,400
Sep 24, 2018 – Sep 29, 2018	$48.90	$49.75	$40.35	$40.35	6,481,900
Oct 1, 2018 – Oct 6, 2018	$45.70	$45.70	$36.96	$36.96	4,942,800
Oct 8, 2018 – Oct 13, 2018	$40.00	$42.00	$36.27	$37.72	5,705,300
Oct 15, 2018 – Oct 20, 2018	$37.01	$47.50	$35.07	$37.08	5,765,800
Oct 22, 2018 – Oct 27, 2018	$38.00	$40.16	$33.88	$40.16	3,204,700
Oct 29, 2018 – Nov 3, 2018	$37.80	$40.74	$35.22	$37.95	2,490,300
Nov 5, 2018 – Nov 10, 2018	$40.15	$40.78	$34.95	$34.95	2,518,500
Nov 12, 2018 – Nov 17, 2018	$37.93	$37.93	$33.36	$33.36	2,192,600
Nov 19, 2018 – Nov 24, 2018	$34.91	$35.80	$31.03	$35.80	1,627,500
Nov 26, 2018 – Dec 1, 2018	$33.75	$35.94	$32.50	$32.50	1,980,800
Dec 3, 2018 – Dec 8, 2018	$36.70	$38.80	$32.12	$33.33	2,286,100
Dec 10, 2018 – Dec 15, 2018	$32.51	$34.96	$31.11	$32.22	3,101,100
Dec 17, 2018 – Dec 22, 2018	$33.22	$37.52	$31.85	$37.52	2,679,900
Dec 24, 2018 – Dec 29, 2018	$31.81	$38.42	$31.54	$37.30	1,514,900
Dec 31, 2018 – Jan 5, 2019	$37.78	$44.09	$35.49	$44.09	1,927,400
Jan 7, 2019 – Jan 12, 2019	$37.34	$46.59	$37.22	$46.59	2,380,300
Jan 14, 2019 – Jan 19, 2019	$43.87	$46.84	$40.29	$46.40	2,365,000
Jan 21, 2019 – Jan 26, 2019	$46.10	$49.27	$39.01	$39.01	3,320,300
Jan 28, 2019 – Feb 2, 2019	$45.79	$45.81	$36.42	$36.42	3,259,500
Feb 4, 2019 – Feb 9, 2019	$38.85	$41.95	$35.17	$38.56	1,920,800
Feb 11, 2019 – Feb 16, 2019	$36.60	$38.94	$36.43	$37.66	1,520,700
Feb 18, 2019 – Feb 23, 2019	$38.51	$38.67	$32.68	$32.68	2,696,900
Feb 25, 2019 – Mar 2, 2019	$38.14	$39.10	$30.36	$30.36	3,280,900
Mar 4, 2019 – Mar 9, 2019	$33.00	$33.68	$28.76	$32.19	1,993,700
Mar 11, 2019 – Mar 16, 2019	$30.59	$32.31	$30.04	$30.95	1,457,900
Mar 18, 2019 – Mar 23, 2019	$32.19	$33.65	$30.94	$31.02	1,251,400
Mar 25, 2019 – Mar 30, 2019	$31.01	$31.82	$29.54	$30.31	1,330,600
Apr 1, 2019 – Apr 6, 2019	$31.63	$31.98	$30.01	$30.99	1,371,400
Apr 8, 2019 – Apr 13, 2019	$30.20	$31.97	$29.92	$31.36	1,154,100
Apr 15, 2019 – Apr 20, 2019	$31.15	$36.58	$30.19	$36.58	2,594,100
Apr 22, 2019 – Apr 27, 2019	$31.30	$38.68	$30.69	$38.65	2,983,400
Apr 29, 2019 – May 4, 2019	$36.68	$38.98	$35.30	$35.30	1,815,900
May 6, 2019 – May 11, 2019	$37.10	$37.82	$31.40	$31.40	1,812,900
May 13, 2019 – May 18, 2019	$34.34	$34.55	$30.84	$30.84	1,660,400
May 20, 2019 – May 25, 2019	$31.02	$32.69	$29.99	$30.31	1,157,400
May 27, 2019 – Jun 1, 2019	$30.85	$31.27	$29.59	$30.36	1,051,400
Jun 3, 2019 – Jun 8, 2019	$30.09	$32.10	$29.69	$31.47	1,187,800
Jun 10, 2019 – Jun 15, 2019	$30.56	$32.78	$29.75	$29.75	1,443,000
Jun 17, 2019 – Jun 22, 2019	$31.44	$31.84	$29.35	$31.05	1,855,900
Jun 24, 2019 – Jun 29, 2019	$29.78	$31.80	$27.82	$31.80	1,605,200
Jul 1, 2019 – Jul 6, 2019	$31.79	$32.34	$30.80	$31.02	1,125,400
Jul 8, 2019 – Jul 13, 2019	$31.48	$32.98	$29.79	$32.98	1,371,800
Jul 15, 2019 – Jul 20, 2019	$31.18	$33.39	$30.53	$30.53	2,470,000
Jul 22, 2019 – Jul 27, 2019	$33.17	$34.58	$29.18	$29.18	2,870,900
Jul 29, 2019 – Aug 3, 2019	$30.56	$30.56	$28.39	$28.97	2,269,800
Aug 5, 2019 – Aug 10, 2019	$28.40	$30.01	$26.50	$30.01	1,850,200
Aug 12, 2019 – Aug 17, 2019	$32.05	$32.05	$28.61	$29.49	1,552,700
Aug 19, 2019 – Aug 24, 2019	$30.73	$31.47	$29.35	$30.49	1,241,700
Aug 26, 2019 – Aug 31, 2019	$29.90	$30.98	$28.61	$30.98	1,126,500
Sep 2, 2019 – Sep 7, 2019	$29.83	$33.55	$28.98	$33.55	1,426,200
Sep 9, 2019 – Sep 14, 2019	$31.14	$34.31	$30.83	$31.11	1,926,900
Sep 16, 2019 – Sep 21, 2019	$33.50	$33.75	$29.39	$29.39	1,886,200
Sep 23, 2019 – Sep 28, 2019	$31.14	$31.61	$29.18	$30.47	1,699,000
Sep 30, 2019 – Oct 5, 2019	$29.49	$31.83	$28.69	$31.83	1,693,000
Oct 7, 2019 – Oct 12, 2019	$30.36	$32.51	$30.11	$30.97	2,190,300
Oct 14, 2019 – Oct 19, 2019	$31.80	$35.22	$30.68	$35.22	2,575,200
Oct 21, 2019 – Oct 26, 2019	$31.25	$36.99	$30.67	$36.99	2,278,200
Oct 28, 2019 – Nov 2, 2019	$35.67	$37.76	$35.32	$37.76	1,855,900
Nov 4, 2019 – Nov 9, 2019	$37.29	$38.92	$36.63	$38.92	1,774,900
Nov 11, 2019 – Nov 16, 2019	$37.42	$40.09	$36.78	$39.80	1,957,100
Nov 18, 2019 – Nov 23, 2019	$38.60	$41.07	$38.04	$41.07	1,623,600
Nov 25, 2019 – Nov 30, 2019	$39.88	$41.79	$39.88	$41.27	1,686,100
Dec 2, 2019 – Dec 7, 2019	$41.11	$43.81	$40.27	$43.81	1,854,600
Dec 9, 2019 – Dec 14, 2019	$41.11	$45.13	$40.25	$45.13	2,134,400
Dec 16, 2019 – Dec 21, 2019	$44.05	$45.61	$43.21	$45.61	1,920,000
Dec 23, 2019 – Dec 28, 2019	$45.23	$48.07	$44.82	$48.07	1,439,400
Dec 30, 2019 – Jan 4, 2020	$45.59	$51.86	$44.83	$51.86	2,256,600
Jan 6, 2020 – Jan 11, 2020	$48.08	$54.29	$47.63	$54.29	2,550,400
Jan 13, 2020 – Jan 18, 2020	$51.84	$54.47	$51.65	$52.93	1,768,900
Jan 20, 2020 – Jan 25, 2020	$53.73	$55.59	$50.05	$50.05	1,937,700
Jan 27, 2020 – Feb 1, 2020	$51.82	$54.94	$49.45	$52.99	2,087,200
Feb 3, 2020 – Feb 8, 2020	$50.43	$56.63	$49.99	$56.63	1,536,400
Feb 10, 2020 – Feb 15, 2020	$52.66	$57.86	$48.05	$48.05	1,928,000
Feb 17, 2020 – Feb 22, 2020	$56.40	$56.58	$43.24	$43.24	3,423,500
Feb 24, 2020 – Feb 29, 2020	$45.51	$48.81	$41.82	$43.59	3,530,100
Mar 2, 2020 – Mar 7, 2020	$42.73	$46.33	$38.85	$38.85	3,115,200
Mar 9, 2020 – Mar 14, 2020	$40.28	$42.89	$30.42	$32.94	3,468,300
Mar 16, 2020 – Mar 21, 2020	$33.96	$39.39	$31.73	$37.67	2,862,000
Mar 23, 2020 – Mar 28, 2020	$33.75	$41.30	$30.91	$37.90	2,480,300
Mar 30, 2020 – Apr 4, 2020	$37.91	$45.07	$36.83	$44.57	2,147,200
Apr 6, 2020 – Apr 11, 2020	$39.95	$45.79	$39.51	$43.20	1,776,600
Apr 13, 2020 – Apr 18, 2020	$44.24	$49.83	$40.50	$49.83	2,057,500
Apr 20, 2020 – Apr 25, 2020	$42.32	$51.62	$40.13	$51.62	2,297,100
Apr 27, 2020 – May 2, 2020	$48.43	$54.55	$47.38	$54.50	2,303,600
May 4, 2020 – May 9, 2020	$50.90	$55.49	$50.75	$53.92	2,165,400
May 11, 2020 – May 16, 2020	$53.52	$58.46	$50.67	$58.46	2,026,200
May 18, 2020 – May 23, 2020	$55.73	$60.98	$54.57	$60.98	1,864,600
May 25, 2020 – May 30, 2020	$60.00	$69.33	$57.37	$69.33	2,259,600
Jun 1, 2020 – Jun 6, 2020	$60.98	$69.97	$59.40	$65.19	3,884,700
Jun 8, 2020 – Jun 13, 2020	$69.31	$71.35	$63.68	$71.35	4,298,700
Jun 15, 2020 – Jun 20, 2020	$65.58	$73.76	$64.75	$68.48	3,088,300
Jun 22, 2020 – Jun 27, 2020	$71.36	$73.42	$68.19	$72.57	2,144,300
Jun 29, 2020 – Jul 4, 2020	$69.24	$75.38	$68.74	$75.38	1,766,100
Jul 6, 2020 – Jul 11, 2020	$74.00	$76.06	$72.88	$75.97	1,965,400
Jul 13, 2020 – Jul 18, 2020	$76.12	$78.14	$72.11	$76.98	2,976,600
Jul 20, 2020 – Jul 25, 2020	$76.18	$81.47	$70.90	$81.47	3,207,600
Jul 27, 2020 – Aug 1, 2020	$77.21	$83.09	$75.54	$79.33	2,284,100
Aug 3, 2020 – Aug 8, 2020	$82.34	$84.50	$78.79	$81.57	1,832,200
Aug 10, 2020 – Aug 15, 2020	$79.46	$83.63	$77.88	$79.87	1,812,700
Aug 17, 2020 – Aug 22, 2020	$82.04	$86.90	$79.20	$86.90	1,675,500
Aug 24, 2020 – Aug 29, 2020	$80.51	$88.00	$80.02	$83.11	1,915,900
Aug 31, 2020 – Sep 5, 2020	$87.08	$90.88	$78.61	$81.89	2,186,100
Sep 7, 2020 – Sep 12, 2020	$81.15	$85.75	$79.86	$79.90	2,416,200
Sep 14, 2020 – Sep 19, 2020	$81.95	$85.65	$75.27	$75.27	2,419,000
Sep 21, 2020 – Sep 26, 2020	$78.23	$79.10	$73.80	$77.39	1,773,900
Sep 28, 2020 – Oct 3, 2020	$76.75	$86.67	$75.63	$86.67	1,432,000
Oct 5, 2020 – Oct 10, 2020	$77.89	$87.39	$77.39	$85.90	1,068,800
Oct 12, 2020 – Oct 17, 2020	$87.97	$87.97	$83.29	$83.74	1,251,300
Oct 19, 2020 – Oct 24, 2020	$86.45	$87.80	$78.00	$78.00	1,472,100
Oct 26, 2020 – Oct 31, 2020	$81.45	$83.92	$76.61	$83.92	1,210,700
Nov 2, 2020 – Nov 7, 2020	$78.76	$84.88	$76.55	$78.27	1,422,500
Nov 9, 2020 – Nov 14, 2020	$87.58	$87.58	$73.71	$82.02	1,401,700
Nov 16, 2020 – Nov 21, 2020	$78.44	$83.23	$76.85	$82.35	938,700
Nov 23, 2020 – Nov 28, 2020	$82.34	$84.11	$79.39	$84.11	938,400
Nov 30, 2020 – Dec 5, 2020	$82.95	$84.49	$80.55	$83.31	954,300
Dec 7, 2020 – Dec 12, 2020	$84.13	$91.26	$82.33	$91.26	1,492,800
Dec 14, 2020 – Dec 19, 2020	$83.88	$96.00	$83.88	$93.88	1,400,800
Dec 21, 2020 – Dec 26, 2020	$90.00	$96.64	$88.32	$92.22	821,400
Dec 28, 2020 – Jan 2, 2021	$93.75	$99.50	$88.95	$99.50	1,473,500
Jan 4, 2021 – Jan 9, 2021	$92.12	$100.75	$89.41	$97.47	1,650,000
Jan 11, 2021 – Jan 16, 2021	$97.78	$103.59	$96.93	$98.57	1,135,000
Jan 18, 2021 – Jan 23, 2021	$99.83	$102.02	$86.54	$86.54	1,120,000
Jan 25, 2021 – Jan 30, 2021	$98.70	$99.70	$85.49	$95.45	1,109,100
Feb 1, 2021 – Feb 6, 2021	$87.59	$102.96	$85.09	$102.96	994,600
Feb 8, 2021 – Feb 13, 2021	$96.49	$103.00	$94.73	$98.19	862,600
Feb 15, 2021 – Feb 20, 2021	$103.28	$104.68	$95.07	$98.49	1,227,000
Feb 22, 2021 – Feb 27, 2021	$97.21	$103.30	$88.38	$91.38	1,725,600
Mar 1, 2021 – Mar 6, 2021	$99.23	$102.82	$86.44	$98.55	1,542,400
Mar 8, 2021 – Mar 13, 2021	$94.00	$102.00	$87.82	$87.82	1,783,000
Mar 15, 2021 – Mar 20, 2021	$98.27	$99.31	$85.93	$85.93	1,771,400
Mar 22, 2021 – Mar 27, 2021	$88.50	$91.14	$79.81	$88.32	1,156,200
Mar 29, 2021 – Apr 3, 2021	$85.80	$89.74	$80.70	$85.59	976,400
Apr 5, 2021 – Apr 10, 2021	$88.91	$89.00	$82.32	$85.56	1,064,300
Apr 12, 2021 – Apr 17, 2021	$86.52	$90.21	$84.34	$90.21	1,261,900
Apr 19, 2021 – Apr 24, 2021	$85.18	$93.99	$80.95	$92.23	1,473,300
Apr 26, 2021 – May 1, 2021	$90.77	$94.00	$86.75	$86.75	1,312,100
May 3, 2021 – May 8, 2021	$92.77	$92.88	$78.50	$78.50	1,245,300
May 10, 2021 – May 15, 2021	$85.96	$86.27	$74.08	$86.27	1,292,800
May 17, 2021 – May 22, 2021	$77.14	$90.08	$76.21	$90.08	1,024,500
May 24, 2021 – May 29, 2021	$86.84	$93.40	$86.26	$93.40	1,001,900
May 31, 2021 – Jun 5, 2021	$90.63	$93.95	$88.84	$92.98	919,700
Jun 7, 2021 – Jun 12, 2021	$93.01	$97.22	$89.47	$89.47	812,100
Jun 14, 2021 – Jun 19, 2021	$93.34	$100.00	$88.84	$100.00	1,331,500
Jun 21, 2021 – Jun 26, 2021	$90.35	$107.97	$89.01	$107.97	1,735,300
Jun 28, 2021 – Jul 3, 2021	$99.58	$108.60	$99.32	$107.01	1,328,400
Jul 5, 2021 – Jul 10, 2021	$108.50	$109.00	$102.82	$105.61	943,400
Jul 12, 2021 – Jul 17, 2021	$107.40	$109.67	$104.96	$107.80	1,154,900
Jul 19, 2021 – Jul 24, 2021	$103.13	$115.61	$101.89	$115.61	1,305,400
Jul 26, 2021 – Jul 31, 2021	$107.89	$121.54	$105.95	$121.54	1,241,900
Aug 2, 2021 – Aug 7, 2021	$116.18	$121.86	$114.89	$118.37	1,048,900
Aug 9, 2021 – Aug 14, 2021	$122.00	$122.00	$117.37	$120.79	800,800
Aug 16, 2021 – Aug 21, 2021	$117.75	$122.84	$115.35	$122.84	808,900
Aug 23, 2021 – Aug 28, 2021	$121.45	$128.00	$118.56	$128.00	979,000
Aug 30, 2021 – Sep 4, 2021	$123.00	$129.00	$121.48	$124.59	867,200
Sep 6, 2021 – Sep 11, 2021	$127.61	$130.52	$124.01	$130.52	1,041,400
Sep 13, 2021 – Sep 18, 2021	$125.54	$136.56	$122.37	$136.56	1,536,400
Sep 20, 2021 – Sep 25, 2021	$127.74	$139.01	$122.05	$137.89	1,451,600
Sep 27, 2021 – Oct 2, 2021	$136.07	$139.35	$131.17	$139.35	1,898,500
Oct 4, 2021 – Oct 9, 2021	$139.30	$148.21	$135.88	$148.21	1,700,800
Oct 11, 2021 – Oct 16, 2021	$139.35	$149.85	$138.03	$143.78	1,331,000
Oct 18, 2021 – Oct 23, 2021	$147.84	$151.59	$137.45	$151.59	1,874,200
Oct 25, 2021 – Oct 30, 2021	$143.57	$156.96	$141.03	$155.08	1,667,600
Nov 1, 2021 – Nov 6, 2021	$152.51	$160.69	$147.07	$160.69	1,379,500
Nov 8, 2021 – Nov 13, 2021	$156.20	$164.35	$152.52	$158.80	1,753,400
Nov 15, 2021 – Nov 20, 2021	$160.79	$164.76	$148.31	$148.31	1,701,000
Nov 22, 2021 – Nov 27, 2021	$158.53	$160.99	$137.20	$137.20	1,472,800
Nov 29, 2021 – Dec 4, 2021	$150.00	$152.00	$117.29	$117.29	2,865,400
Dec 6, 2021 – Dec 11, 2021	$132.26	$132.33	$115.10	$121.00	8,135,800
Dec 13, 2021 – Dec 18, 2021	$117.04	$125.25	$114.70	$123.99	7,080,100
Dec 20, 2021 – Dec 25, 2021	$119.65	$126.98	$112.60	$126.98	1,667,200
Dec 27, 2021 – Jan 1, 2022	$125.68	$129.80	$115.94	$115.94	1,966,100
Jan 3, 2022 – Jan 8, 2022	$127.35	$128.96	$108.57	$108.57	2,410,700
Jan 10, 2022 – Jan 15, 2022	$113.44	$118.63	$90.98	$90.98	2,389,600
Jan 17, 2022 – Jan 22, 2022	$106.60	$106.88	$85.98	$85.98	2,903,300
Jan 24, 2022 – Jan 29, 2022	$88.43	$94.44	$81.16	$93.21	2,868,900
Jan 31, 2022 – Feb 5, 2022	$85.98	$99.99	$84.91	$99.99	2,418,600
Feb 7, 2022 – Feb 12, 2022	$92.55	$108.74	$92.55	$95.18	2,094,800
Feb 14, 2022 – Feb 19, 2022	$100.05	$107.87	$74.98	$74.98	3,310,600
Feb 21, 2022 – Feb 26, 2022	$93.38	$100.40	$72.59	$72.59	4,781,600
Feb 28, 2022 – Mar 5, 2022	$75.87	$78.88	$70.71	$76.39	3,985,100
Mar 7, 2022 – Mar 12, 2022	$73.04	$81.26	$72.01	$78.41	3,808,500
Mar 14, 2022 – Mar 19, 2022	$76.07	$78.92	$64.07	$64.07	6,792,800
Mar 21, 2022 – Mar 26, 2022	$78.08	$79.45	$60.50	$72.01	6,494,500
Mar 28, 2022 – Apr 2, 2022	$64.40	$72.02	$62.46	$65.63	4,364,100
Apr 4, 2022 – Apr 9, 2022	$72.01	$74.38	$60.42	$60.42	3,708,300
Apr 11, 2022 – Apr 16, 2022	$64.71	$65.52	$60.09	$60.09	3,190,800
Apr 18, 2022 – Apr 23, 2022	$60.18	$65.66	$57.66	$60.52	4,093,800
Apr 25, 2022 – Apr 30, 2022	$59.07	$63.46	$55.72	$63.46	3,691,800
May 2, 2022 – May 7, 2022	$60.16	$67.84	$59.13	$60.15	2,962,200
May 9, 2022 – May 14, 2022	$61.60	$62.50	$52.71	$60.48	2,399,400
May 16, 2022 – May 21, 2022	$59.50	$68.75	$56.61	$68.75	2,169,500
May 23, 2022 – May 28, 2022	$61.06	$69.77	$57.65	$69.77	2,176,900
May 30, 2022 – Jun 4, 2022	$68.09	$71.94	$62.85	$62.85	1,930,500
Jun 6, 2022 – Jun 11, 2022	$71.02	$71.60	$55.10	$55.10	2,247,200
Jun 13, 2022 – Jun 18, 2022	$60.25	$60.60	$52.17	$60.37	2,319,000
Jun 20, 2022 – Jun 25, 2022	$56.25	$61.05	$53.28	$53.28	1,847,800
Jun 27, 2022 – Jul 2, 2022	$60.91	$61.13	$52.26	$54.45	1,442,000
Jul 4, 2022 – Jul 9, 2022	$51.86	$56.40	$50.22	$52.86	1,454,900
Jul 11, 2022 – Jul 16, 2022	$53.81	$65.02	$50.28	$65.02	4,139,100
Jul 18, 2022 – Jul 23, 2022	$53.99	$72.96	$52.08	$72.96	5,311,200
Jul 25, 2022 – Jul 30, 2022	$65.08	$76.28	$63.27	$76.28	2,977,200
Aug 1, 2022 – Aug 6, 2022	$71.76	$77.04	$71.00	$77.04	1,901,600
Aug 8, 2022 – Aug 13, 2022	$76.09	$79.48	$70.70	$79.48	2,335,200
Aug 15, 2022 – Aug 20, 2022	$76.97	$82.40	$73.65	$73.65	2,178,900
Aug 22, 2022 – Aug 27, 2022	$77.48	$77.79	$63.57	$63.57	2,082,900
Aug 29, 2022 – Sep 3, 2022	$72.60	$73.83	$61.34	$68.73	1,968,800
Sep 5, 2022 – Sep 10, 2022	$63.98	$68.77	$61.06	$62.38	1,587,300
Sep 12, 2022 – Sep 17, 2022	$69.45	$70.62	$58.75	$58.75	1,630,700
Sep 19, 2022 – Sep 24, 2022	$61.61	$64.98	$57.56	$59.14	1,463,600
Sep 26, 2022 – Oct 1, 2022	$58.75	$62.94	$57.39	$57.54	1,479,000
Oct 3, 2022 – Oct 8, 2022	$60.10	$65.35	$47.35	$47.35	2,186,500
Oct 10, 2022 – Oct 15, 2022	$57.96	$57.96	$46.31	$46.31	3,036,300
Oct 17, 2022 – Oct 22, 2022	$49.13	$53.17	$42.90	$49.95	4,515,200
Oct 24, 2022 – Oct 29, 2022	$46.30	$53.84	$44.49	$48.45	4,396,500
Oct 31, 2022 – Nov 5, 2022	$49.45	$58.90	$46.52	$58.90	3,052,100
Nov 7, 2022 – Nov 12, 2022	$49.19	$59.36	$48.02	$53.47	2,698,600
Nov 14, 2022 – Nov 19, 2022	$58.04	$58.87	$51.02	$54.07	1,595,300
Nov 21, 2022 – Nov 26, 2022	$52.85	$55.02	$51.73	$52.84	1,559,000
Nov 28, 2022 – Dec 3, 2022	$53.20	$55.23	$50.36	$53.39	2,274,700
Dec 5, 2022 – Dec 10, 2022	$52.66	$54.12	$50.67	$53.40	2,456,300
Dec 12, 2022 – Dec 17, 2022	$54.43	$58.37	$52.24	$52.57	2,307,900
Dec 19, 2022 – Dec 24, 2022	$53.49	$55.28	$50.11	$53.75	1,523,400
Dec 26, 2022 – Dec 31, 2022	$52.57	$56.25	$51.00	$56.25	1,183,400
Jan 2, 2023 – Jan 7, 2023	$54.45	$60.26	$52.30	$60.26	1,937,100
Jan 9, 2023 – Jan 14, 2023	$56.88	$65.19	$55.87	$65.19	1,971,800
Jan 16, 2023 – Jan 21, 2023	$60.49	$71.01	$59.23	$71.01	2,059,100
Jan 23, 2023 – Jan 28, 2023	$65.55	$72.31	$65.42	$70.55	2,591,800
Jan 30, 2023 – Feb 4, 2023	$69.47	$74.44	$63.34	$63.34	2,328,400
Feb 6, 2023 – Feb 11, 2023	$69.71	$71.03	$61.29	$61.29	2,660,800
Feb 13, 2023 – Feb 18, 2023	$63.53	$65.67	$40.85	$40.85	5,678,600
Feb 20, 2023 – Feb 25, 2023	$59.83	$60.90	$38.71	$45.75	7,249,800
Feb 27, 2023 – Mar 4, 2023	$41.35	$48.59	$41.31	$42.90	5,980,200
Mar 6, 2023 – Mar 11, 2023	$45.74	$45.75	$41.31	$41.56	4,693,200
Mar 13, 2023 – Mar 18, 2023	$41.99	$45.02	$41.01	$43.53	3,077,900
Mar 20, 2023 – Mar 25, 2023	$41.86	$46.94	$41.33	$46.94	2,352,400
Mar 27, 2023 – Apr 1, 2023	$44.08	$47.38	$42.95	$46.02	2,029,700
Apr 3, 2023 – Apr 8, 2023	$46.59	$47.23	$44.36	$44.36	1,659,400
Apr 10, 2023 – Apr 15, 2023	$45.39	$46.12	$42.44	$42.44	1,846,300
Apr 17, 2023 – Apr 22, 2023	$44.23	$45.52	$41.82	$42.97	2,522,800
Apr 24, 2023 – Apr 29, 2023	$42.30	$47.26	$41.20	$44.74	2,725,900
May 1, 2023 – May 6, 2023	$42.94	$45.46	$40.71	$44.10	2,052,600
May 8, 2023 – May 13, 2023	$44.91	$48.46	$42.08	$48.46	2,092,400
May 15, 2023 – May 20, 2023	$44.26	$60.15	$43.75	$60.15	3,654,900
May 22, 2023 – May 27, 2023	$48.68	$60.59	$45.94	$56.89	4,315,200
May 29, 2023 – Jun 3, 2023	$62.00	$62.00	$54.26	$57.37	4,391,300
Jun 5, 2023 – Jun 10, 2023	$56.13	$59.26	$54.01	$54.88	4,175,700
Jun 12, 2023 – Jun 17, 2023	$57.50	$61.59	$53.07	$53.07	3,179,200
Jun 19, 2023 – Jun 24, 2023	$54.31	$55.02	$51.96	$54.00	4,847,800
Jun 26, 2023 – Jul 1, 2023	$54.62	$58.39	$52.35	$53.29	4,388,000
Jul 3, 2023 – Jul 8, 2023	$54.25	$58.33	$52.18	$58.33	2,427,800
Jul 10, 2023 – Jul 15, 2023	$53.31	$58.76	$52.31	$58.65	3,132,500
Jul 17, 2023 – Jul 22, 2023	$58.17	$95.14	$58.00	$95.14	9,696,200
Jul 24, 2023 – Jul 29, 2023	$58.61	$98.38	$58.41	$77.67	12,632,900
Jul 31, 2023 – Aug 5, 2023	$94.90	$97.69	$73.97	$75.90	6,359,300
Aug 7, 2023 – Aug 12, 2023	$77.52	$80.33	$67.19	$67.19	3,634,400
Aug 14, 2023 – Aug 19, 2023	$75.31	$77.03	$66.90	$67.50	3,633,200
Aug 21, 2023 – Aug 26, 2023	$67.51	$73.84	$65.81	$69.00	3,085,100
Aug 28, 2023 – Sep 2, 2023	$68.49	$70.00	$63.14	$63.14	2,558,600
Sep 4, 2023 – Sep 9, 2023	$68.42	$68.83	$58.56	$58.56	2,824,500
Sep 11, 2023 – Sep 16, 2023	$63.99	$64.36	$57.53	$58.01	2,944,500
Sep 18, 2023 – Sep 23, 2023	$58.42	$60.43	$56.46	$58.89	2,667,500
Sep 25, 2023 – Sep 30, 2023	$57.60	$60.14	$55.96	$56.60	2,272,000
Oct 2, 2023 – Oct 7, 2023	$58.94	$59.32	$53.44	$53.44	2,522,000
Oct 9, 2023 – Oct 14, 2023	$56.29	$60.38	$51.78	$51.78	8,468,700
Oct 16, 2023 – Oct 21, 2023	$54.02	$56.65	$40.58	$40.58	13,960,300
Oct 23, 2023 – Oct 28, 2023	$51.21	$54.19	$36.37	$39.17	9,164,100
Oct 30, 2023 – Nov 4, 2023	$40.91	$40.91	$36.50	$36.50	3,666,700
Nov 6, 2023 – Nov 11, 2023	$40.57	$40.57	$35.81	$39.25	3,827,400
Nov 13, 2023 – Nov 18, 2023	$36.43	$40.44	$35.48	$37.74	3,491,500
Nov 20, 2023 – Nov 25, 2023	$39.25	$40.08	$37.12	$38.48	3,195,200
Nov 27, 2023 – Dec 2, 2023	$37.57	$38.56	$36.22	$38.39	3,074,000
Dec 4, 2023 – Dec 9, 2023	$37.78	$43.04	$36.95	$43.04	2,632,200
Dec 11, 2023 – Dec 16, 2023	$38.45	$45.53	$38.12	$45.53	2,507,400
Dec 18, 2023 – Dec 23, 2023	$43.23	$45.80	$42.12	$44.94	1,627,900
Dec 25, 2023 – Dec 30, 2023	$45.41	$46.61	$38.36	$38.36	2,132,700
Jan 1, 2024 – Jan 6, 2024	$43.99	$43.99	$37.26	$38.34	2,783,300
Jan 8, 2024 – Jan 13, 2024	$38.36	$39.98	$37.13	$37.13	2,236,100
Jan 15, 2024 – Jan 20, 2024	$38.03	$38.52	$36.45	$37.75	2,166,000
Jan 22, 2024 – Jan 27, 2024	$37.53	$38.91	$36.92	$38.29	2,078,400
Jan 29, 2024 – Feb 3, 2024	$37.92	$43.30	$37.49	$43.30	2,175,800
Feb 5, 2024 – Feb 10, 2024	$38.00	$46.94	$36.69	$46.94	3,161,700
Feb 12, 2024 – Feb 17, 2024	$43.27	$48.00	$35.67	$35.67	4,569,200
Feb 19, 2024 – Feb 24, 2024	$46.30	$48.20	$35.28	$37.69	4,601,700
Feb 26, 2024 – Mar 2, 2024	$35.78	$38.98	$35.00	$36.91	2,882,700
Mar 4, 2024 – Mar 9, 2024	$37.76	$38.64	$36.07	$36.07	2,211,000
Mar 11, 2024 – Mar 16, 2024	$36.85	$38.04	$35.21	$38.04	2,191,000
Mar 18, 2024 – Mar 23, 2024	$36.11	$39.51	$35.00	$38.24	1,753,200
Mar 25, 2024 – Mar 30, 2024	$38.33	$38.84	$36.32	$36.32	1,589,600
Apr 1, 2024 – Apr 6, 2024	$38.37	$38.90	$35.98	$36.58	1,545,400
Apr 8, 2024 – Apr 13, 2024	$36.91	$38.46	$33.87	$33.87	1,709,600
Apr 15, 2024 – Apr 20, 2024	$36.76	$36.87	$33.70	$34.41	2,847,100
Apr 22, 2024 – Apr 27, 2024	$34.30	$36.41	$30.90	$33.96	2,893,300
Apr 29, 2024 – May 4, 2024	$34.46	$34.69	$31.64	$32.97	1,837,000
May 6, 2024 – May 11, 2024	$34.25	$34.57	$32.50	$33.70	1,554,200
May 13, 2024 – May 18, 2024	$33.40	$34.72	$32.41	$34.72	1,566,200
May 20, 2024 – May 25, 2024	$33.56	$35.55	$33.06	$34.99	1,323,700
May 27, 2024 – Jun 1, 2024	$35.03	$35.51	$34.02	$34.67	1,167,200
Jun 3, 2024 – Jun 8, 2024	$35.59	$35.89	$33.20	$33.99	1,328,900
Jun 10, 2024 – Jun 15, 2024	$34.23	$36.36	$32.89	$32.89	1,570,200
Jun 17, 2024 – Jun 22, 2024	$33.64	$35.00	$32.76	$33.16	2,349,700
Jun 24, 2024 – Jun 29, 2024	$32.87	$33.98	$31.65	$33.03	2,072,500
Jul 1, 2024 – Jul 6, 2024	$33.21	$35.22	$32.36	$35.22	1,439,400
Jul 8, 2024 – Jul 13, 2024	$33.35	$36.49	$32.96	$36.18	2,222,100
Jul 15, 2024 – Jul 20, 2024	$35.22	$40.33	$35.08	$40.33	2,936,100
Jul 22, 2024 – Jul 27, 2024	$36.70	$41.78	$35.40	$37.53	2,974,000
Jul 29, 2024 – Aug 3, 2024	$40.39	$43.29	$36.38	$37.27	2,413,800
Aug 5, 2024 – Aug 10, 2024	$35.29	$37.95	$34.50	$37.85	1,701,200
Aug 12, 2024 – Aug 17, 2024	$37.46	$39.05	$35.24	$39.05	1,219,300
Aug 19, 2024 – Aug 24, 2024	$37.91	$39.71	$36.55	$38.50	980,200
Aug 26, 2024 – Aug 31, 2024	$39.75	$39.75	$35.11	$35.11	1,042,300
Sep 2, 2024 – Sep 7, 2024	$37.57	$37.68	$34.96	$36.76	1,098,200
Sep 9, 2024 – Sep 14, 2024	$35.26	$37.46	$34.27	$37.04	1,408,300
Sep 16, 2024 – Sep 21, 2024	$36.81	$42.29	$36.08	$42.29	1,704,000
Sep 23, 2024 – Sep 28, 2024	$37.39	$43.05	$36.80	$42.05	2,107,500
Sep 30, 2024 – Oct 5, 2024	$42.08	$45.37	$40.25	$41.56	1,778,500
Oct 7, 2024 – Oct 12, 2024	$41.73	$42.02	$40.51	$41.04	1,379,100
Oct 14, 2024 – Oct 19, 2024	$41.26	$46.32	$39.99	$46.32	3,949,400
Oct 21, 2024 – Oct 26, 2024	$40.70	$51.89	$40.20	$46.04	3,967,000
Oct 28, 2024 – Nov 2, 2024	$46.92	$58.89	$45.11	$58.89	3,198,300
Nov 4, 2024 – Nov 9, 2024	$45.96	$59.70	$45.96	$51.95	4,199,500
Nov 11, 2024 – Nov 16, 2024	$59.16	$61.05	$51.07	$55.30	3,080,800
Nov 18, 2024 – Nov 23, 2024	$52.13	$55.65	$51.14	$53.21	1,867,300
Nov 25, 2024 – Nov 30, 2024	$55.91	$57.84	$52.99	$56.84	1,641,800
Dec 2, 2024 – Dec 7, 2024	$53.42	$59.58	$53.38	$54.55	1,831,300
Dec 9, 2024 – Dec 14, 2024	$57.28	$57.98	$49.17	$49.17	2,732,600
Dec 16, 2024 – Dec 21, 2024	$54.01	$57.55	$48.32	$49.88	2,352,300
Dec 23, 2024 – Dec 28, 2024	$48.81	$52.27	$48.81	$51.26	1,198,400
Dec 30, 2024 – Jan 4, 2025	$49.10	$51.37	$47.33	$47.98	1,365,700
Jan 6, 2025 – Jan 11, 2025	$51.83	$52.71	$46.80	$51.54	1,516,500
Jan 13, 2025 – Jan 18, 2025	$46.79	$57.30	$46.17	$57.30	2,339,300
Jan 20, 2025 – Jan 25, 2025	$52.74	$62.00	$51.14	$51.14	2,801,500
Jan 27, 2025 – Feb 1, 2025	$54.67	$55.32	$46.39	$49.97	2,178,400
Feb 3, 2025 – Feb 8, 2025	$49.07	$51.03	$46.81	$50.12	1,751,300
Feb 10, 2025 – Feb 15, 2025	$50.33	$63.67	$47.50	$63.67	3,362,800
Feb 17, 2025 – Feb 22, 2025	$51.24	$65.50	$49.54	$63.33	4,445,100
Feb 24, 2025 – Mar 1, 2025	$63.57	$65.70	$54.90	$59.55	3,484,600
Mar 3, 2025 – Mar 8, 2025	$63.93	$63.99	$53.66	$53.66	3,401,000
Mar 10, 2025 – Mar 15, 2025	$57.20	$57.22	$46.86	$53.64	3,097,700
Mar 17, 2025 – Mar 22, 2025	$53.28	$55.70	$48.40	$48.40	2,129,700
Mar 24, 2025 – Mar 29, 2025	$55.01	$56.50	$42.09	$42.09	2,437,900
Mar 31, 2025 – Apr 5, 2025	$47.21	$49.27	$39.00	$46.83	2,948,900
Apr 7, 2025 – Apr 12, 2025	$39.49	$50.00	$39.00	$46.76	2,202,700
Apr 14, 2025 – Apr 19, 2025	$46.86	$51.49	$45.40	$51.49	1,509,000
Apr 21, 2025 – Apr 26, 2025	$45.45	$51.74	$41.07	$41.07	3,301,300
Apr 28, 2025 – May 3, 2025	$51.81	$53.23	$38.92	$41.14	3,813,600
May 5, 2025 – May 10, 2025	$40.71	$43.37	$39.64	$43.37	2,459,200
May 12, 2025 – May 17, 2025	$43.70	$45.46	$41.67	$41.67	2,152,600
May 19, 2025 – May 24, 2025	$42.48	$43.64	$40.54	$43.64	1,789,900
May 26, 2025 – May 31, 2025	$42.47	$45.26	$41.58	$45.26	1,647,700
Jun 2, 2025 – Jun 7, 2025	$43.35	$45.73	$42.33	$43.65	1,501,200
Jun 9, 2025 – Jun 14, 2025	$45.61	$46.49	$43.47	$44.07	1,350,200
Jun 16, 2025 – Jun 21, 2025	$44.55	$46.66	$43.94	$46.66	2,758,100
Jun 23, 2025 – Jun 28, 2025	$43.78	$48.10	$42.35	$46.27	3,171,200
Jun 30, 2025 – Jul 5, 2025	$46.64	$46.90	$43.43	$46.25	1,875,000
Jul 7, 2025 – Jul 12, 2025	$45.91	$47.57	$44.99	$47.51	1,763,800
Jul 14, 2025 – Jul 19, 2025	$46.11	$49.03	$45.64	$46.41	5,503,800
Jul 21, 2025 – Jul 26, 2025	$47.80	$63.00	$43.68	$43.85	6,865,400
Jul 28, 2025 – Aug 2, 2025	$46.57	$47.45	$41.76	$46.84	4,498,200
Aug 4, 2025 – Aug 9, 2025	$44.62	$47.89	$44.37	$47.65	4,223,100
Aug 11, 2025 – Aug 16, 2025	$47.12	$50.95	$45.70	$50.95	3,569,400
Aug 18, 2025 – Aug 23, 2025	$47.60	$51.18	$45.44	$51.11	3,532,900
Aug 25, 2025 – Aug 30, 2025	$50.96	$52.62	$50.54	$51.80	3,098,100
Sep 1, 2025 – Sep 6, 2025	$49.53	$53.12	$49.14	$50.77	2,269,900
Sep 8, 2025 – Sep 13, 2025	$52.00	$52.88	$49.36	$52.88	2,762,100
Sep 15, 2025 – Sep 20, 2025	$51.00	$54.32	$48.67	$48.67	2,880,500
Sep 22, 2025 – Sep 27, 2025	$52.76	$55.52	$47.56	$49.03	2,925,500
Sep 29, 2025 – Oct 4, 2025	$49.46	$50.34	$48.31	$48.56	2,892,700
Oct 6, 2025 – Oct 11, 2025	$49.96	$57.43	$48.53	$57.43	3,280,900
Oct 13, 2025 – Oct 18, 2025	$50.10	$90.44	$49.83	$90.44	10,223,600
Oct 20, 2025 – Oct 25, 2025	$59.66	$96.58	$57.55	$90.73	10,087,500
Oct 27, 2025 – Nov 1, 2025	$92.88	$93.49	$87.43	$87.43	4,204,100
Nov 3, 2025 – Nov 8, 2025	$91.25	$96.00	$81.92	$89.00	4,330,300
Nov 10, 2025 – Nov 15, 2025	$91.15	$101.00	$84.37	$84.37	3,535,200
Nov 17, 2025 – Nov 22, 2025	$87.69	$91.00	$80.29	$89.35	2,471,900
Nov 24, 2025 – Nov 29, 2025	$86.00	$96.83	$84.37	$96.83	2,356,100
Dec 1, 2025 – Dec 6, 2025	$87.62	$97.83	$86.75	$97.80	3,101,800
Dec 8, 2025 – Dec 13, 2025	$98.11	$104.40	$95.05	$104.40	3,994,300
Dec 15, 2025 – Dec 20, 2025	$98.05	$111.02	$91.25	$111.02	4,168,800
Dec 22, 2025 – Dec 27, 2025	$106.76	$116.86	$104.11	$116.86	4,008,100
Dec 29, 2025 – Jan 3, 2026	$109.48	$142.31	$108.89	$142.31	7,179,300
Jan 5, 2026 – Jan 10, 2026	$123.49	$149.99	$123.00	$149.88	7,785,000
Jan 12, 2026 – Jan 17, 2026	$141.34	$154.90	$125.00	$153.29	5,388,900
Jan 19, 2026 – Jan 24, 2026	$147.77	$171.52	$146.58	$157.67	4,630,700
Jan 26, 2026 – Jan 31, 2026	$151.67	$174.80	$148.00	$159.87	5,567,200
Feb 2, 2026 – Feb 7, 2026	$156.38	$177.00	$141.00	$155.96	6,218,100
Feb 9, 2026 – Feb 14, 2026	$159.90	$171.85	$146.67	$170.01	5,930,800
Feb 16, 2026 – Feb 21, 2026	$156.11	$201.40	$126.00	$201.40	8,254,500
Feb 23, 2026 – Feb 28, 2026	$169.50	$205.92	$162.67	$162.67	9,519,300
Mar 2, 2026 – Mar 7, 2026	$195.27	$209.53	$159.42	$172.57	8,315,900
Mar 9, 2026 – Mar 14, 2026	$160.62	$182.82	$157.73	$164.54	11,259,700
Mar 16, 2026 – Mar 21, 2026	$178.25	$201.84	$153.02	$153.02	11,466,100
Mar 23, 2026 – Mar 28, 2026	$167.01	$192.00	$149.79	$155.64	7,408,000
Mar 30, 2026 – Apr 4, 2026	$157.91	$185.61	$137.67	$185.61	6,089,100
Apr 6, 2026 – Apr 11, 2026	$156.40	$218.05	$151.27	$218.05	5,825,300
Apr 13, 2026 – Apr 18, 2026	$183.99	$273.53	$180.73	$273.53	10,338,100
Apr 20, 2026 – Apr 25, 2026	$218.00	$293.95	$203.00	$268.36	11,089,600
Apr 27, 2026 – May 2, 2026	$279.99	$280.00	$233.50	$256.47	7,595,500
May 4, 2026 – May 9, 2026	$268.03	$280.98	$241.20	$273.67	10,093,900
May 11, 2026 – May 16, 2026	$280.01	$316.82	$263.63	$267.99	10,076,000
May 18, 2026 – May 23, 2026	$275.00	$334.84	$231.00	$334.84	7,604,600
May 25, 2026 – May 30, 2026	$296.45	$361.89	$271.04	$271.04	7,484,900
Jun 1, 2026 – Jun 6, 2026	$325.14	$340.19	$265.72	$303.77	7,033,000
Jun 8, 2026 – Jun 13, 2026	$281.43	$331.37	$258.91	$331.37	6,176,700
Jun 15, 2026 – Jun 20, 2026	$324.00	$343.39	$308.38	$326.93	9,928,000
Jun 22, 2026 – Jun 27, 2026	$350.00	$369.40	$282.95	$282.95	10,875,900
Jun 29, 2026 – Jul 4, 2026	$331.01	$382.65	$272.05	$272.05	7,034,700
Jul 6, 2026 – Jul 11, 2026	$292.51	$303.61	$237.62	$237.62	7,056,600
Jul 13, 2026 – Jul 18, 2026	$261.19	$279.00	$211.01	$211.01	9,779,600
Jul 20, 2026 – Jul 25, 2026	$239.82	$247.00	$198.00	$207.37	11,089,200
Jul 27, 2026 – Aug 1, 2026	$212.01	$224.00	$178.72	$221.20	7,648,300
Aug 3, 2026 – Aug 8, 2026	$200.01	$234.74	$198.26	$234.74	6,875,300
Aug 10, 2026 – Aug 15, 2026	$224.99	$237.00	$200.54	$200.54	9,512,800
Aug 17, 2026 – Aug 22, 2026	$242.18	$255.74	$187.75	$187.75	8,753,200
Aug 24, 2026 – Aug 29, 2026	$195.08	$206.79	$185.57	$188.55	6,862,900
Aug 31, 2026 – Sep 5, 2026	$187.75	$197.91	$172.56	$197.91	5,696,000
Sep 7, 2026 – Sep 12, 2026	$191.59	$216.39	$174.00	$216.39	5,899,200
Sep 14, 2026 – Sep 18, 2026	$182.24	$223.87	$176.76	$222.72	5,367,900

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Vicor Corporation (VICR) 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 Vicor Corporation

Vicor Corporation, along with its various subsidiaries, specializes in the conceptualization, manufacturing, and global distribution of modular power components and systems. These offerings are engineered to efficiently convert electrical power for a wide range of applications. The company operates internationally, serving markets across the United States, Europe, the Asia Pacific region, and beyond. Its product portfolio encompasses brick-format DC-DC converters, a selection of complementary components, and devices designed for managing input/output voltage and output power, in addition to vital electrical and mechanical accessories. Vicor also delivers custom-engineered power system solutions tailored to specific client requirements. The company caters to a diverse customer base, including independent manufacturers of electronic devices, original equipment manufacturers (OEMs), and their associated contract manufacturers. These clients are active in critical sectors such as aerospace and aviation, defense electronics, industrial automation and equipment, instrumentation, test equipment, solid-state lighting, telecommunications and networking infrastructure, and the vehicles and transportation industries. Established in 1981, Vicor Corporation is headquartered in Andover, Massachusetts.

CEO: Patrizio Vinciarelli
Employees: 1.09K
Beta: 2.36

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 Vicor Corporation

Peer comparison