US · CAAS

China Automotive Systems, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Auto - Parts
Headquarters: Jingzhou, HB, CN
Website: caasauto.com

Price · as of 2026-09-18

$5.04

Market cap 153.57M

Price history

Weekly OHLC price history for CAAS, USD per share
Week	Open	High	Low	Close	Volume
Mar 24, 2003 – Mar 28, 2003	$2.54	$2.54	$2.54	$2.54	1,300
Mar 31, 2003 – Apr 4, 2003	$2.37	$2.37	$2.37	$2.37	1,000
Apr 7, 2003 – Apr 11, 2003	$2.37	$2.37	$2.37	$2.37	1,300
Apr 14, 2003 – Apr 17, 2003	$2.37	$2.66	$2.37	$2.54	1,000
Apr 21, 2003 – Apr 25, 2003	$2.86	$3.27	$2.70	$3.27	3,400
Apr 28, 2003 – May 2, 2003	$3.27	$3.68	$3.11	$3.27	2,100
May 5, 2003 – May 9, 2003	$3.27	$3.27	$3.27	$3.27	800
May 12, 2003 – May 16, 2003	$3.36	$3.68	$3.36	$3.36	700
May 19, 2003 – May 23, 2003	$3.36	$3.68	$3.36	$3.68	300
May 26, 2003 – May 30, 2003	$3.36	$3.36	$3.11	$3.36	1,600
Jun 2, 2003 – Jun 6, 2003	$3.36	$3.36	$3.36	$3.36	0
Jun 9, 2003 – Jun 13, 2003	$3.13	$3.13	$3.13	$3.13	1,100
Jun 16, 2003 – Jun 20, 2003	$3.21	$3.21	$3.21	$3.21	600
Jun 23, 2003 – Jun 27, 2003	$3.21	$3.22	$3.13	$3.22	1,900
Jun 30, 2003 – Jul 3, 2003	$3.22	$3.22	$3.13	$3.13	100
Jul 7, 2003 – Jul 11, 2003	$3.13	$3.13	$3.13	$3.13	100
Jul 14, 2003 – Jul 18, 2003	$3.13	$3.13	$3.13	$3.13	0
Jul 21, 2003 – Jul 25, 2003	$3.13	$3.13	$3.13	$3.13	300
Jul 28, 2003 – Aug 1, 2003	$3.13	$3.64	$3.13	$3.64	600
Aug 4, 2003 – Aug 8, 2003	$3.64	$3.64	$3.64	$3.64	100
Aug 11, 2003 – Aug 15, 2003	$3.64	$3.64	$3.13	$3.13	100
Aug 18, 2003 – Aug 22, 2003	$3.13	$3.48	$3.13	$3.22	1,500
Aug 25, 2003 – Aug 29, 2003	$3.22	$3.48	$3.13	$3.47	3,200
Sep 1, 2003 – Sep 5, 2003	$3.47	$3.48	$3.27	$3.48	800
Sep 8, 2003 – Sep 12, 2003	$3.48	$3.72	$3.19	$3.72	99,200
Sep 15, 2003 – Sep 19, 2003	$3.72	$3.76	$3.64	$3.68	46,300
Sep 22, 2003 – Sep 26, 2003	$3.68	$3.85	$3.64	$3.85	47,200
Sep 29, 2003 – Oct 3, 2003	$3.85	$4.05	$3.81	$4.04	138,400
Oct 6, 2003 – Oct 10, 2003	$4.05	$4.09	$3.93	$4.01	53,900
Oct 13, 2003 – Oct 17, 2003	$4.09	$4.42	$4.01	$4.42	79,200
Oct 20, 2003 – Oct 24, 2003	$4.42	$9.33	$4.42	$9.21	1,132,300
Oct 27, 2003 – Oct 31, 2003	$9.74	$9.74	$7.69	$8.51	528,900
Nov 3, 2003 – Nov 7, 2003	$8.80	$9.41	$8.51	$8.59	171,800
Nov 10, 2003 – Nov 14, 2003	$8.92	$15.14	$8.76	$10.84	552,800
Nov 17, 2003 – Nov 21, 2003	$11.05	$12.27	$10.97	$11.13	225,000
Nov 24, 2003 – Nov 28, 2003	$11.82	$11.82	$9.12	$10.07	217,800
Dec 1, 2003 – Dec 5, 2003	$10.60	$12.48	$10.23	$11.01	227,100
Dec 8, 2003 – Dec 12, 2003	$11.46	$13.50	$10.72	$12.60	186,300
Dec 15, 2003 – Dec 19, 2003	$13.13	$13.22	$10.97	$12.27	167,900
Dec 22, 2003 – Dec 26, 2003	$12.68	$15.14	$12.48	$14.57	253,100
Dec 29, 2003 – Jan 2, 2004	$14.36	$15.10	$12.77	$14.32	132,600
Jan 5, 2004 – Jan 9, 2004	$14.65	$14.81	$13.58	$14.16	147,600
Jan 12, 2004 – Jan 16, 2004	$14.07	$14.44	$11.95	$12.05	222,200
Jan 19, 2004 – Jan 23, 2004	$11.82	$12.93	$11.82	$12.44	87,100
Jan 26, 2004 – Jan 30, 2004	$12.60	$12.60	$9.00	$9.08	257,400
Feb 2, 2004 – Feb 6, 2004	$9.04	$10.15	$8.96	$9.98	87,100
Feb 9, 2004 – Feb 13, 2004	$10.47	$12.11	$9.90	$10.47	121,900
Feb 16, 2004 – Feb 20, 2004	$10.64	$11.05	$10.47	$10.47	29,900
Feb 23, 2004 – Feb 27, 2004	$10.47	$10.60	$9.12	$9.90	83,900
Mar 1, 2004 – Mar 5, 2004	$9.78	$10.47	$9.49	$9.82	35,400
Mar 8, 2004 – Mar 12, 2004	$9.41	$9.90	$9.16	$9.25	45,200
Mar 15, 2004 – Mar 19, 2004	$9.41	$10.07	$9.12	$9.49	68,500
Mar 22, 2004 – Mar 26, 2004	$9.16	$9.49	$8.35	$8.59	89,900
Mar 29, 2004 – Apr 2, 2004	$8.43	$8.59	$6.59	$7.28	154,900
Apr 5, 2004 – Apr 8, 2004	$7.28	$7.61	$6.87	$6.87	54,400
Apr 12, 2004 – Apr 16, 2004	$6.87	$6.96	$6.46	$6.46	56,400
Apr 19, 2004 – Apr 23, 2004	$6.46	$6.55	$3.03	$3.97	400,800
Apr 26, 2004 – Apr 30, 2004	$3.97	$4.91	$3.68	$3.72	55,100
May 3, 2004 – May 7, 2004	$3.68	$4.17	$3.44	$4.05	44,700
May 10, 2004 – May 14, 2004	$3.72	$3.85	$3.31	$3.68	37,500
May 17, 2004 – May 21, 2004	$3.68	$3.85	$3.31	$3.44	36,200
May 24, 2004 – May 28, 2004	$3.44	$3.93	$3.23	$3.68	25,600
May 31, 2004 – Jun 4, 2004	$3.60	$5.28	$3.60	$4.62	77,000
Jun 7, 2004 – Jun 10, 2004	$4.83	$5.16	$4.38	$4.51	45,900
Jun 14, 2004 – Jun 18, 2004	$4.38	$5.07	$4.09	$4.71	28,200
Jun 21, 2004 – Jun 25, 2004	$4.17	$4.79	$3.68	$3.68	40,600
Jun 28, 2004 – Jul 2, 2004	$3.68	$4.42	$3.60	$3.76	28,500
Jul 5, 2004 – Jul 9, 2004	$3.68	$4.09	$3.68	$3.72	5,100
Jul 12, 2004 – Jul 16, 2004	$3.70	$4.01	$3.44	$3.68	9,400
Jul 19, 2004 – Jul 23, 2004	$3.31	$3.97	$3.27	$3.44	22,900
Jul 26, 2004 – Jul 30, 2004	$3.27	$3.52	$3.23	$3.36	24,200
Aug 2, 2004 – Aug 6, 2004	$3.23	$3.52	$2.66	$2.74	34,700
Aug 9, 2004 – Aug 13, 2004	$2.74	$3.36	$2.66	$3.36	26,500
Aug 16, 2004 – Aug 20, 2004	$3.36	$4.30	$3.36	$4.21	34,800
Aug 23, 2004 – Aug 27, 2004	$4.34	$5.52	$4.13	$4.46	120,000
Aug 30, 2004 – Sep 3, 2004	$4.46	$5.24	$4.34	$4.52	43,500
Sep 6, 2004 – Sep 10, 2004	$4.21	$4.89	$4.09	$4.44	42,800
Sep 13, 2004 – Sep 17, 2004	$4.44	$4.54	$3.74	$4.10	65,800
Sep 20, 2004 – Sep 24, 2004	$4.09	$4.50	$3.85	$4.13	39,000
Sep 27, 2004 – Oct 1, 2004	$3.79	$4.21	$3.68	$3.72	38,400
Oct 4, 2004 – Oct 8, 2004	$4.09	$4.09	$3.52	$3.60	27,000
Oct 11, 2004 – Oct 15, 2004	$3.49	$10.35	$2.86	$8.72	4,289,100
Oct 18, 2004 – Oct 22, 2004	$8.35	$11.85	$7.47	$9.94	4,392,900
Oct 25, 2004 – Oct 29, 2004	$9.41	$11.65	$9.24	$9.34	1,654,800
Nov 1, 2004 – Nov 5, 2004	$10.06	$10.06	$7.36	$8.14	915,900
Nov 8, 2004 – Nov 12, 2004	$7.78	$9.49	$7.77	$8.43	903,500
Nov 15, 2004 – Nov 19, 2004	$9.00	$9.00	$6.75	$6.91	509,500
Nov 22, 2004 – Nov 26, 2004	$6.61	$7.03	$5.76	$6.14	589,200
Nov 29, 2004 – Dec 3, 2004	$10.47	$14.80	$9.98	$12.68	19,839,000
Dec 6, 2004 – Dec 10, 2004	$12.94	$12.95	$9.75	$10.41	1,874,300
Dec 13, 2004 – Dec 17, 2004	$10.50	$10.76	$9.03	$9.66	659,800
Dec 20, 2004 – Dec 23, 2004	$9.38	$10.83	$9.34	$10.01	638,100
Dec 27, 2004 – Dec 31, 2004	$9.85	$10.43	$9.21	$9.82	417,100
Jan 3, 2005 – Jan 7, 2005	$10.20	$10.20	$9.00	$9.43	303,300
Jan 10, 2005 – Jan 14, 2005	$9.96	$9.96	$7.20	$8.75	1,368,300
Jan 17, 2005 – Jan 21, 2005	$8.95	$8.95	$8.26	$8.33	232,400
Jan 24, 2005 – Jan 28, 2005	$8.23	$8.74	$7.89	$8.04	133,300
Jan 31, 2005 – Feb 4, 2005	$7.98	$9.02	$7.95	$8.58	272,300
Feb 7, 2005 – Feb 11, 2005	$8.59	$8.67	$7.42	$7.70	229,700
Feb 14, 2005 – Feb 18, 2005	$7.73	$8.34	$7.47	$7.68	135,800
Feb 21, 2005 – Feb 25, 2005	$7.55	$7.73	$7.52	$7.72	67,600
Feb 28, 2005 – Mar 4, 2005	$7.54	$8.92	$7.50	$8.38	506,900
Mar 7, 2005 – Mar 11, 2005	$9.38	$9.41	$7.99	$8.14	245,700
Mar 14, 2005 – Mar 18, 2005	$8.14	$8.57	$7.45	$7.53	182,800
Mar 21, 2005 – Mar 24, 2005	$7.53	$7.68	$7.24	$7.30	144,900
Mar 28, 2005 – Apr 1, 2005	$7.22	$8.35	$6.98	$7.08	311,300
Apr 4, 2005 – Apr 8, 2005	$7.15	$7.30	$6.96	$7.03	118,500
Apr 11, 2005 – Apr 15, 2005	$6.97	$7.03	$5.28	$5.50	218,200
Apr 18, 2005 – Apr 22, 2005	$5.44	$6.27	$5.02	$5.56	269,900
Apr 25, 2005 – Apr 29, 2005	$5.70	$6.73	$5.52	$5.68	282,900
May 2, 2005 – May 6, 2005	$5.53	$6.00	$5.33	$5.49	174,700
May 9, 2005 – May 13, 2005	$5.61	$5.73	$5.16	$5.24	80,000
May 16, 2005 – May 20, 2005	$5.70	$5.74	$5.20	$5.40	80,700
May 23, 2005 – May 27, 2005	$5.37	$5.65	$5.26	$5.34	84,500
May 30, 2005 – Jun 3, 2005	$5.39	$6.64	$5.22	$6.46	266,500
Jun 6, 2005 – Jun 10, 2005	$6.46	$6.72	$5.73	$5.83	202,400
Jun 13, 2005 – Jun 17, 2005	$5.83	$6.02	$5.60	$5.71	76,100
Jun 20, 2005 – Jun 24, 2005	$5.89	$6.24	$5.43	$5.51	114,200
Jun 27, 2005 – Jul 1, 2005	$5.41	$5.68	$5.34	$5.53	75,500
Jul 4, 2005 – Jul 8, 2005	$5.35	$5.97	$5.32	$5.88	100,100
Jul 11, 2005 – Jul 15, 2005	$5.89	$6.00	$5.64	$5.70	82,800
Jul 18, 2005 – Jul 22, 2005	$5.72	$6.42	$5.48	$5.90	115,600
Jul 25, 2005 – Jul 29, 2005	$6.24	$6.29	$5.38	$5.55	94,200
Aug 1, 2005 – Aug 5, 2005	$5.54	$5.75	$5.32	$5.49	116,200
Aug 8, 2005 – Aug 12, 2005	$5.56	$5.56	$4.42	$4.58	174,600
Aug 15, 2005 – Aug 19, 2005	$4.75	$4.75	$4.14	$4.21	84,000
Aug 22, 2005 – Aug 26, 2005	$4.49	$4.49	$3.89	$4.23	88,300
Aug 29, 2005 – Sep 2, 2005	$4.05	$4.21	$3.99	$4.09	58,000
Sep 5, 2005 – Sep 9, 2005	$4.11	$4.17	$3.92	$4.04	60,400
Sep 12, 2005 – Sep 16, 2005	$4.08	$4.09	$3.48	$3.62	103,100
Sep 19, 2005 – Sep 23, 2005	$3.67	$3.73	$3.36	$3.49	87,200
Sep 26, 2005 – Sep 30, 2005	$3.49	$4.04	$3.42	$4.01	78,400
Oct 3, 2005 – Oct 7, 2005	$4.05	$4.83	$3.90	$3.97	155,400
Oct 10, 2005 – Oct 14, 2005	$3.95	$3.95	$3.56	$3.76	35,300
Oct 17, 2005 – Oct 21, 2005	$3.84	$4.21	$3.49	$3.59	44,400
Oct 24, 2005 – Oct 28, 2005	$3.76	$3.76	$3.49	$3.56	22,400
Oct 31, 2005 – Nov 4, 2005	$3.52	$3.92	$3.52	$3.85	30,800
Nov 7, 2005 – Nov 11, 2005	$3.96	$4.16	$3.67	$3.85	43,700
Nov 14, 2005 – Nov 18, 2005	$3.85	$5.11	$3.70	$5.01	214,100
Nov 21, 2005 – Nov 25, 2005	$5.48	$8.18	$5.25	$6.73	2,526,900
Nov 28, 2005 – Dec 2, 2005	$6.70	$7.16	$5.45	$5.95	1,270,100
Dec 5, 2005 – Dec 9, 2005	$7.09	$7.09	$6.01	$6.12	737,400
Dec 12, 2005 – Dec 16, 2005	$6.06	$6.51	$5.74	$5.77	198,900
Dec 19, 2005 – Dec 23, 2005	$5.61	$6.06	$5.20	$5.82	234,600
Dec 26, 2005 – Dec 30, 2005	$5.89	$5.90	$5.45	$5.56	134,700
Jan 2, 2006 – Jan 6, 2006	$5.43	$6.34	$5.32	$6.24	272,100
Jan 9, 2006 – Jan 13, 2006	$6.26	$6.54	$5.79	$5.85	157,600
Jan 16, 2006 – Jan 20, 2006	$5.66	$5.88	$5.45	$5.73	119,900
Jan 23, 2006 – Jan 27, 2006	$5.65	$6.50	$5.48	$5.85	223,600
Jan 30, 2006 – Feb 3, 2006	$6.06	$11.50	$5.74	$8.17	4,561,700
Feb 6, 2006 – Feb 10, 2006	$7.76	$10.80	$7.21	$9.30	6,189,400
Feb 13, 2006 – Feb 17, 2006	$9.39	$11.98	$9.32	$11.05	10,012,200
Feb 20, 2006 – Feb 24, 2006	$10.74	$12.36	$10.52	$11.33	3,188,200
Feb 27, 2006 – Mar 3, 2006	$11.54	$11.73	$10.23	$10.27	1,398,300
Mar 6, 2006 – Mar 10, 2006	$10.36	$10.64	$9.12	$9.54	1,033,400
Mar 13, 2006 – Mar 17, 2006	$9.65	$10.35	$9.21	$9.45	1,039,400
Mar 20, 2006 – Mar 24, 2006	$9.57	$9.79	$8.59	$9.30	1,177,600
Mar 27, 2006 – Mar 31, 2006	$9.41	$9.91	$8.76	$8.97	695,900
Apr 3, 2006 – Apr 7, 2006	$8.73	$8.73	$7.90	$8.38	900,500
Apr 10, 2006 – Apr 13, 2006	$8.70	$8.70	$7.68	$7.75	311,700
Apr 17, 2006 – Apr 21, 2006	$7.77	$8.69	$7.10	$8.08	1,010,100
Apr 24, 2006 – Apr 28, 2006	$8.15	$8.15	$7.41	$7.77	430,900
May 1, 2006 – May 5, 2006	$7.81	$8.27	$7.18	$7.55	727,000
May 8, 2006 – May 12, 2006	$7.65	$9.70	$7.41	$8.17	2,276,600
May 15, 2006 – May 19, 2006	$8.31	$8.45	$6.82	$6.91	911,400
May 22, 2006 – May 26, 2006	$6.80	$6.80	$6.14	$6.55	614,400
May 29, 2006 – Jun 2, 2006	$6.74	$6.79	$6.06	$6.17	425,100
Jun 5, 2006 – Jun 9, 2006	$6.14	$6.34	$5.17	$5.77	701,000
Jun 12, 2006 – Jun 16, 2006	$5.88	$6.14	$5.15	$5.70	426,000
Jun 19, 2006 – Jun 23, 2006	$6.09	$6.09	$5.30	$5.64	284,400
Jun 26, 2006 – Jun 30, 2006	$5.63	$6.45	$5.60	$6.26	539,700
Jul 3, 2006 – Jul 7, 2006	$6.26	$6.75	$5.88	$5.96	305,200
Jul 10, 2006 – Jul 14, 2006	$5.96	$6.12	$5.40	$5.46	189,600
Jul 17, 2006 – Jul 21, 2006	$5.69	$5.69	$5.32	$5.34	221,600
Jul 24, 2006 – Jul 28, 2006	$5.35	$6.44	$5.11	$5.76	538,000
Jul 31, 2006 – Aug 4, 2006	$5.72	$6.66	$5.72	$6.08	813,700
Aug 7, 2006 – Aug 11, 2006	$6.01	$6.10	$5.53	$5.53	266,400
Aug 14, 2006 – Aug 18, 2006	$5.96	$5.96	$5.32	$5.59	292,200
Aug 21, 2006 – Aug 25, 2006	$5.60	$6.01	$5.49	$5.64	236,700
Aug 28, 2006 – Sep 1, 2006	$5.65	$6.06	$5.54	$6.00	254,000
Sep 4, 2006 – Sep 8, 2006	$6.00	$6.06	$5.44	$5.61	216,500
Sep 11, 2006 – Sep 15, 2006	$5.52	$5.88	$5.52	$5.58	295,200
Sep 18, 2006 – Sep 22, 2006	$5.56	$5.87	$5.36	$5.45	311,000
Sep 25, 2006 – Sep 29, 2006	$5.46	$6.03	$5.41	$5.43	375,500
Oct 2, 2006 – Oct 6, 2006	$5.44	$7.08	$5.44	$6.60	2,002,500
Oct 9, 2006 – Oct 13, 2006	$6.58	$7.80	$6.14	$7.32	1,730,900
Oct 16, 2006 – Oct 20, 2006	$7.47	$7.59	$6.22	$6.24	765,600
Oct 23, 2006 – Oct 27, 2006	$6.48	$7.23	$6.22	$6.66	856,400
Oct 30, 2006 – Nov 3, 2006	$6.69	$6.80	$6.14	$6.21	395,900
Nov 6, 2006 – Nov 10, 2006	$6.32	$6.55	$6.06	$6.34	430,700
Nov 13, 2006 – Nov 17, 2006	$6.64	$9.40	$6.64	$8.06	7,115,900
Nov 20, 2006 – Nov 24, 2006	$7.94	$9.22	$7.94	$8.63	3,712,000
Nov 27, 2006 – Dec 1, 2006	$8.60	$9.00	$8.18	$8.47	1,301,100
Dec 4, 2006 – Dec 8, 2006	$8.40	$9.70	$8.33	$9.12	2,214,800
Dec 11, 2006 – Dec 15, 2006	$9.13	$10.29	$9.13	$9.86	2,335,500
Dec 18, 2006 – Dec 22, 2006	$9.60	$9.89	$8.84	$9.17	905,500
Dec 25, 2006 – Dec 29, 2006	$9.17	$10.96	$8.94	$10.22	2,300,300
Jan 1, 2007 – Jan 5, 2007	$10.35	$10.47	$8.92	$8.94	1,100,900
Jan 8, 2007 – Jan 12, 2007	$9.08	$9.45	$8.70	$9.28	851,400
Jan 15, 2007 – Jan 19, 2007	$9.41	$10.11	$8.84	$9.03	935,200
Jan 22, 2007 – Jan 26, 2007	$9.10	$9.52	$8.80	$9.11	534,500
Jan 29, 2007 – Feb 2, 2007	$9.29	$9.33	$8.19	$8.45	800,300
Feb 5, 2007 – Feb 9, 2007	$8.46	$8.46	$8.00	$8.02	504,600
Feb 12, 2007 – Feb 16, 2007	$7.98	$8.01	$7.39	$7.98	610,400
Feb 19, 2007 – Feb 23, 2007	$8.14	$8.39	$7.77	$8.19	646,700
Feb 26, 2007 – Mar 2, 2007	$8.23	$8.23	$6.95	$6.99	921,200
Mar 5, 2007 – Mar 9, 2007	$6.66	$7.22	$6.42	$6.85	653,000
Mar 12, 2007 – Mar 16, 2007	$6.86	$7.01	$6.26	$6.55	544,500
Mar 19, 2007 – Mar 23, 2007	$6.71	$7.53	$6.65	$7.14	665,600
Mar 26, 2007 – Mar 30, 2007	$7.21	$7.22	$6.67	$6.87	263,600
Apr 2, 2007 – Apr 5, 2007	$6.92	$7.46	$6.24	$6.34	937,500
Apr 9, 2007 – Apr 13, 2007	$6.35	$6.67	$6.18	$6.46	585,200
Apr 16, 2007 – Apr 20, 2007	$6.46	$6.60	$6.21	$6.42	416,800
Apr 23, 2007 – Apr 27, 2007	$6.73	$6.73	$6.16	$6.17	295,800
Apr 30, 2007 – May 4, 2007	$6.24	$6.30	$5.77	$6.19	364,300
May 7, 2007 – May 11, 2007	$6.19	$6.22	$5.73	$5.92	398,800
May 14, 2007 – May 18, 2007	$5.93	$7.31	$5.85	$6.45	2,284,500
May 21, 2007 – May 25, 2007	$6.55	$6.60	$5.79	$5.88	518,000
May 28, 2007 – Jun 1, 2007	$5.88	$5.94	$5.61	$5.82	452,800
Jun 4, 2007 – Jun 8, 2007	$5.84	$6.11	$5.71	$5.81	366,000
Jun 11, 2007 – Jun 15, 2007	$5.79	$5.90	$5.71	$5.75	158,500
Jun 18, 2007 – Jun 22, 2007	$5.89	$6.43	$5.79	$5.89	589,100
Jun 25, 2007 – Jun 29, 2007	$5.90	$6.03	$5.74	$5.87	181,300
Jul 2, 2007 – Jul 6, 2007	$5.89	$6.54	$5.88	$6.39	647,600
Jul 9, 2007 – Jul 13, 2007	$6.54	$6.69	$5.97	$6.06	648,600
Jul 16, 2007 – Jul 20, 2007	$6.06	$6.15	$5.94	$6.01	219,100
Jul 23, 2007 – Jul 27, 2007	$6.08	$6.08	$5.38	$5.57	314,800
Jul 30, 2007 – Aug 3, 2007	$5.69	$5.79	$5.20	$5.23	208,600
Aug 6, 2007 – Aug 10, 2007	$5.22	$5.70	$4.91	$5.69	355,400
Aug 13, 2007 – Aug 17, 2007	$6.42	$6.91	$4.68	$5.40	1,242,100
Aug 20, 2007 – Aug 24, 2007	$5.56	$5.81	$5.32	$5.65	234,300
Aug 27, 2007 – Aug 31, 2007	$5.67	$6.09	$5.44	$5.63	416,600
Sep 3, 2007 – Sep 7, 2007	$5.63	$5.79	$5.44	$5.50	120,200
Sep 10, 2007 – Sep 14, 2007	$5.48	$5.86	$5.32	$5.71	180,900
Sep 17, 2007 – Sep 21, 2007	$5.75	$6.61	$5.69	$6.33	887,700
Sep 24, 2007 – Sep 28, 2007	$6.37	$8.08	$6.37	$6.78	3,453,100
Oct 1, 2007 – Oct 5, 2007	$6.79	$8.57	$6.79	$7.20	4,937,500
Oct 8, 2007 – Oct 12, 2007	$7.41	$8.08	$6.75	$7.24	2,116,000
Oct 15, 2007 – Oct 19, 2007	$7.19	$7.36	$6.63	$6.68	840,600
Oct 22, 2007 – Oct 26, 2007	$6.60	$6.91	$6.55	$6.64	508,200
Oct 29, 2007 – Nov 2, 2007	$6.69	$7.18	$6.55	$6.59	660,300
Nov 5, 2007 – Nov 9, 2007	$6.54	$6.64	$5.83	$6.22	923,600
Nov 12, 2007 – Nov 16, 2007	$6.19	$6.50	$5.74	$5.82	520,100
Nov 19, 2007 – Nov 23, 2007	$5.76	$5.87	$5.09	$5.40	273,100
Nov 26, 2007 – Nov 30, 2007	$5.56	$5.94	$5.25	$5.74	304,100
Dec 3, 2007 – Dec 7, 2007	$5.71	$6.37	$5.24	$5.75	815,200
Dec 10, 2007 – Dec 14, 2007	$6.20	$6.96	$6.07	$6.50	1,699,200
Dec 17, 2007 – Dec 21, 2007	$6.55	$6.55	$5.95	$6.42	324,500
Dec 24, 2007 – Dec 28, 2007	$6.42	$6.95	$6.18	$6.28	409,600
Dec 31, 2007 – Jan 4, 2008	$6.24	$6.63	$5.62	$5.66	380,100
Jan 7, 2008 – Jan 11, 2008	$5.71	$6.10	$5.39	$5.78	374,400
Jan 14, 2008 – Jan 18, 2008	$5.93	$5.93	$5.04	$5.04	302,200
Jan 21, 2008 – Jan 25, 2008	$4.76	$5.45	$4.30	$5.26	260,300
Jan 28, 2008 – Feb 1, 2008	$5.21	$5.69	$5.06	$5.53	252,200
Feb 4, 2008 – Feb 8, 2008	$5.61	$5.72	$5.11	$5.12	169,900
Feb 11, 2008 – Feb 15, 2008	$5.20	$5.30	$4.98	$4.98	156,000
Feb 18, 2008 – Feb 22, 2008	$5.03	$5.20	$4.56	$4.74	293,100
Feb 25, 2008 – Feb 29, 2008	$4.88	$5.01	$4.52	$4.93	210,100
Mar 3, 2008 – Mar 7, 2008	$4.91	$5.16	$4.66	$4.66	158,100
Mar 10, 2008 – Mar 14, 2008	$4.71	$4.85	$4.51	$4.54	232,400
Mar 17, 2008 – Mar 20, 2008	$4.34	$4.51	$3.60	$3.86	277,200
Mar 24, 2008 – Mar 28, 2008	$3.86	$4.99	$3.86	$4.69	405,400
Mar 31, 2008 – Apr 4, 2008	$4.78	$5.04	$4.27	$4.85	302,700
Apr 7, 2008 – Apr 11, 2008	$4.93	$5.02	$4.41	$4.63	161,100
Apr 14, 2008 – Apr 18, 2008	$4.57	$4.71	$4.28	$4.41	191,200
Apr 21, 2008 – Apr 25, 2008	$4.47	$4.47	$4.00	$4.03	243,900
Apr 28, 2008 – May 2, 2008	$4.01	$4.36	$4.01	$4.25	198,900
May 5, 2008 – May 9, 2008	$4.26	$4.30	$3.97	$4.12	262,800
May 12, 2008 – May 16, 2008	$4.13	$6.10	$4.11	$5.80	2,322,200
May 19, 2008 – May 23, 2008	$6.00	$6.02	$5.07	$5.30	658,900
May 26, 2008 – May 30, 2008	$5.29	$5.56	$5.12	$5.32	246,800
Jun 2, 2008 – Jun 6, 2008	$5.29	$5.52	$5.08	$5.25	232,600
Jun 9, 2008 – Jun 13, 2008	$5.20	$5.20	$4.91	$5.09	170,300
Jun 16, 2008 – Jun 20, 2008	$5.05	$5.19	$4.75	$4.83	169,200
Jun 23, 2008 – Jun 27, 2008	$4.84	$4.91	$4.30	$4.52	234,100
Jun 30, 2008 – Jul 3, 2008	$4.50	$4.96	$4.48	$4.75	180,700
Jul 7, 2008 – Jul 11, 2008	$4.79	$4.91	$4.58	$4.72	136,300
Jul 14, 2008 – Jul 18, 2008	$4.73	$4.98	$4.44	$4.79	198,800
Jul 21, 2008 – Jul 25, 2008	$4.79	$5.20	$4.71	$4.85	137,800
Jul 28, 2008 – Aug 1, 2008	$4.87	$5.20	$4.86	$4.90	163,500
Aug 4, 2008 – Aug 8, 2008	$4.84	$5.32	$4.84	$5.28	237,500
Aug 11, 2008 – Aug 15, 2008	$5.29	$5.47	$4.92	$4.93	237,800
Aug 18, 2008 – Aug 22, 2008	$4.94	$4.98	$4.44	$4.51	127,000
Aug 25, 2008 – Aug 29, 2008	$4.44	$4.66	$4.30	$4.46	131,500
Sep 1, 2008 – Sep 5, 2008	$4.68	$4.76	$4.23	$4.34	95,200
Sep 8, 2008 – Sep 12, 2008	$4.39	$4.44	$3.86	$3.93	135,200
Sep 15, 2008 – Sep 19, 2008	$3.92	$4.08	$3.23	$3.95	186,300
Sep 22, 2008 – Sep 26, 2008	$3.93	$3.99	$3.45	$3.47	117,000
Sep 29, 2008 – Oct 3, 2008	$3.49	$3.68	$3.07	$3.09	159,300
Oct 6, 2008 – Oct 10, 2008	$3.09	$3.09	$2.23	$2.39	250,900
Oct 13, 2008 – Oct 17, 2008	$2.51	$2.65	$2.20	$2.25	127,100
Oct 20, 2008 – Oct 24, 2008	$2.32	$2.42	$1.71	$1.96	414,600
Oct 27, 2008 – Oct 31, 2008	$2.03	$2.10	$1.70	$2.04	154,300
Nov 3, 2008 – Nov 7, 2008	$2.05	$2.38	$1.99	$2.17	213,100
Nov 10, 2008 – Nov 14, 2008	$2.14	$2.44	$1.68	$1.82	201,100
Nov 17, 2008 – Nov 21, 2008	$1.80	$1.96	$1.64	$1.68	132,000
Nov 24, 2008 – Nov 28, 2008	$1.66	$2.36	$1.66	$2.33	158,800
Dec 1, 2008 – Dec 5, 2008	$2.29	$2.37	$2.13	$2.22	73,000
Dec 8, 2008 – Dec 12, 2008	$2.23	$2.66	$2.23	$2.27	120,400
Dec 15, 2008 – Dec 19, 2008	$2.25	$2.76	$2.20	$2.44	211,400
Dec 22, 2008 – Dec 26, 2008	$2.41	$2.66	$2.38	$2.53	132,000
Dec 29, 2008 – Jan 2, 2009	$2.45	$2.95	$2.30	$2.87	205,900
Jan 5, 2009 – Jan 9, 2009	$2.91	$3.07	$2.78	$2.81	48,000
Jan 12, 2009 – Jan 16, 2009	$2.79	$2.88	$2.50	$2.62	47,500
Jan 19, 2009 – Jan 23, 2009	$2.75	$2.75	$2.34	$2.56	43,500
Jan 26, 2009 – Jan 30, 2009	$2.50	$2.65	$2.33	$2.48	16,100
Feb 2, 2009 – Feb 6, 2009	$2.45	$2.65	$2.37	$2.50	32,100
Feb 9, 2009 – Feb 13, 2009	$2.59	$2.85	$2.48	$2.70	75,000
Feb 16, 2009 – Feb 20, 2009	$2.50	$2.58	$2.36	$2.48	39,000
Feb 23, 2009 – Feb 27, 2009	$2.45	$2.48	$2.03	$2.13	90,000
Mar 2, 2009 – Mar 6, 2009	$2.13	$2.39	$1.88	$2.34	102,900
Mar 9, 2009 – Mar 13, 2009	$2.28	$2.67	$2.21	$2.66	87,900
Mar 16, 2009 – Mar 20, 2009	$2.61	$2.86	$2.21	$2.77	62,800
Mar 23, 2009 – Mar 27, 2009	$2.77	$3.22	$2.77	$3.05	161,600
Mar 30, 2009 – Apr 3, 2009	$2.95	$3.07	$2.63	$2.92	168,400
Apr 6, 2009 – Apr 9, 2009	$2.96	$3.45	$2.95	$3.40	186,600
Apr 13, 2009 – Apr 17, 2009	$3.29	$4.57	$3.21	$4.13	274,400
Apr 20, 2009 – Apr 24, 2009	$4.17	$4.23	$3.69	$4.15	105,600
Apr 27, 2009 – May 1, 2009	$4.25	$4.25	$3.68	$3.76	96,900
May 4, 2009 – May 8, 2009	$3.78	$4.89	$3.60	$4.78	454,900
May 11, 2009 – May 15, 2009	$4.78	$5.07	$4.21	$4.44	395,800
May 18, 2009 – May 22, 2009	$4.50	$4.83	$4.28	$4.40	122,000
May 25, 2009 – May 29, 2009	$4.50	$4.84	$4.45	$4.45	94,300
Jun 1, 2009 – Jun 5, 2009	$4.62	$5.07	$4.55	$4.82	249,200
Jun 8, 2009 – Jun 12, 2009	$4.89	$5.43	$4.62	$5.32	367,900
Jun 15, 2009 – Jun 19, 2009	$5.32	$5.32	$4.39	$4.80	200,100
Jun 22, 2009 – Jun 26, 2009	$4.75	$5.04	$4.11	$4.86	707,900
Jun 29, 2009 – Jul 2, 2009	$4.84	$4.98	$4.48	$4.65	202,400
Jul 6, 2009 – Jul 10, 2009	$4.61	$4.66	$4.21	$4.33	155,000
Jul 13, 2009 – Jul 17, 2009	$4.39	$4.81	$4.21	$4.76	109,600
Jul 20, 2009 – Jul 24, 2009	$4.78	$5.31	$4.36	$5.01	235,100
Jul 27, 2009 – Jul 31, 2009	$5.11	$5.84	$4.88	$5.80	343,000
Aug 3, 2009 – Aug 7, 2009	$5.93	$6.51	$5.73	$6.11	508,900
Aug 10, 2009 – Aug 14, 2009	$6.14	$8.10	$6.07	$7.82	1,495,600
Aug 17, 2009 – Aug 21, 2009	$7.36	$7.88	$6.78	$7.01	778,400
Aug 24, 2009 – Aug 28, 2009	$7.14	$7.14	$6.60	$6.78	413,400
Aug 31, 2009 – Sep 4, 2009	$6.63	$7.00	$5.98	$6.89	582,800
Sep 7, 2009 – Sep 11, 2009	$6.97	$8.09	$6.91	$7.43	779,400
Sep 14, 2009 – Sep 18, 2009	$7.36	$7.86	$7.19	$7.59	444,400
Sep 21, 2009 – Sep 25, 2009	$7.64	$7.64	$6.96	$7.02	258,800
Sep 28, 2009 – Oct 2, 2009	$7.05	$7.77	$6.55	$6.89	575,900
Oct 5, 2009 – Oct 9, 2009	$6.89	$8.88	$6.81	$8.80	1,484,900
Oct 12, 2009 – Oct 16, 2009	$8.89	$9.12	$8.31	$8.65	877,800
Oct 19, 2009 – Oct 23, 2009	$9.00	$10.51	$9.00	$10.00	2,067,600
Oct 26, 2009 – Oct 30, 2009	$10.12	$10.21	$8.18	$8.48	1,413,000
Nov 2, 2009 – Nov 6, 2009	$8.93	$10.39	$8.56	$10.22	1,123,200
Nov 9, 2009 – Nov 13, 2009	$10.60	$14.18	$10.41	$13.62	4,176,800
Nov 16, 2009 – Nov 20, 2009	$13.76	$14.42	$12.63	$13.71	4,201,200
Nov 23, 2009 – Nov 27, 2009	$14.03	$14.26	$13.08	$13.85	1,271,800
Nov 30, 2009 – Dec 4, 2009	$14.07	$18.40	$13.91	$17.18	8,119,100
Dec 7, 2009 – Dec 11, 2009	$17.09	$17.97	$15.23	$16.74	4,043,800
Dec 14, 2009 – Dec 18, 2009	$17.25	$17.76	$14.97	$15.56	3,217,400
Dec 21, 2009 – Dec 24, 2009	$15.32	$16.70	$13.11	$16.25	5,858,400
Dec 28, 2009 – Dec 31, 2009	$16.85	$17.29	$14.97	$15.31	3,523,600
Jan 4, 2010 – Jan 8, 2010	$15.61	$20.29	$15.39	$20.03	9,548,200
Jan 11, 2010 – Jan 15, 2010	$21.21	$22.23	$17.10	$17.21	10,404,200
Jan 18, 2010 – Jan 22, 2010	$17.09	$17.82	$14.16	$14.99	6,726,700
Jan 25, 2010 – Jan 29, 2010	$15.37	$16.09	$13.19	$13.26	5,188,700
Feb 1, 2010 – Feb 5, 2010	$13.34	$14.71	$11.60	$12.17	6,078,900
Feb 8, 2010 – Feb 12, 2010	$12.35	$14.40	$12.11	$13.74	4,509,600
Feb 15, 2010 – Feb 19, 2010	$13.94	$15.14	$13.80	$14.01	2,826,000
Feb 22, 2010 – Feb 26, 2010	$14.41	$17.39	$14.18	$16.52	8,608,400
Mar 1, 2010 – Mar 5, 2010	$17.27	$19.56	$16.86	$18.08	7,293,200
Mar 8, 2010 – Mar 12, 2010	$18.49	$19.31	$17.84	$18.63	2,854,100
Mar 15, 2010 – Mar 19, 2010	$18.43	$18.49	$16.16	$16.24	4,264,300
Mar 22, 2010 – Mar 26, 2010	$16.00	$19.98	$15.23	$18.81	7,267,900
Mar 29, 2010 – Apr 1, 2010	$19.39	$20.54	$18.05	$18.35	4,296,100
Apr 5, 2010 – Apr 9, 2010	$18.64	$19.48	$16.99	$17.73	3,330,900
Apr 12, 2010 – Apr 16, 2010	$18.04	$18.49	$17.18	$17.50	2,793,900
Apr 19, 2010 – Apr 23, 2010	$17.00	$19.51	$16.37	$19.43	3,401,800
Apr 26, 2010 – Apr 30, 2010	$19.97	$20.58	$17.43	$18.20	5,507,500
May 3, 2010 – May 7, 2010	$18.41	$18.80	$14.32	$15.47	6,001,800
May 10, 2010 – May 14, 2010	$16.98	$17.55	$15.63	$15.88	3,031,700
May 17, 2010 – May 21, 2010	$16.03	$16.20	$11.95	$14.24	4,549,600
May 24, 2010 – May 28, 2010	$14.20	$15.75	$13.09	$14.84	3,418,400
May 31, 2010 – Jun 4, 2010	$14.43	$15.71	$14.24	$14.41	1,651,300
Jun 7, 2010 – Jun 11, 2010	$14.41	$14.48	$13.11	$14.46	1,750,100
Jun 14, 2010 – Jun 18, 2010	$14.73	$16.49	$14.64	$16.49	2,379,100
Jun 21, 2010 – Jun 25, 2010	$17.18	$17.59	$15.22	$15.69	2,512,700
Jun 28, 2010 – Jul 2, 2010	$15.72	$16.16	$12.95	$13.63	2,267,900
Jul 5, 2010 – Jul 9, 2010	$14.03	$14.39	$12.99	$14.29	1,494,000
Jul 12, 2010 – Jul 16, 2010	$14.43	$15.35	$13.68	$14.03	1,372,800
Jul 19, 2010 – Jul 23, 2010	$14.14	$15.17	$13.38	$15.15	1,194,500
Jul 26, 2010 – Jul 30, 2010	$15.27	$15.93	$14.13	$14.96	1,390,500
Aug 2, 2010 – Aug 6, 2010	$15.47	$16.94	$14.99	$16.94	2,687,600
Aug 9, 2010 – Aug 13, 2010	$15.84	$16.11	$13.31	$13.98	3,069,000
Aug 16, 2010 – Aug 20, 2010	$13.70	$13.98	$13.02	$13.50	1,431,600
Aug 23, 2010 – Aug 27, 2010	$13.75	$13.75	$11.13	$12.09	2,534,000
Aug 30, 2010 – Sep 3, 2010	$11.92	$13.48	$11.29	$13.08	1,854,100
Sep 6, 2010 – Sep 10, 2010	$12.93	$12.99	$12.27	$12.50	764,000
Sep 13, 2010 – Sep 17, 2010	$12.68	$12.88	$11.87	$12.40	1,065,800
Sep 20, 2010 – Sep 24, 2010	$12.27	$13.22	$12.03	$12.35	1,502,800
Sep 27, 2010 – Oct 1, 2010	$12.29	$13.80	$12.27	$13.73	1,707,900
Oct 4, 2010 – Oct 8, 2010	$13.80	$13.80	$12.90	$13.52	1,330,100
Oct 11, 2010 – Oct 15, 2010	$13.70	$14.71	$13.58	$14.12	1,707,300
Oct 18, 2010 – Oct 22, 2010	$14.33	$14.34	$12.95	$13.00	1,029,700
Oct 25, 2010 – Oct 29, 2010	$13.10	$13.24	$12.36	$12.78	1,200,600
Nov 1, 2010 – Nov 5, 2010	$12.84	$13.89	$12.20	$13.81	1,347,600
Nov 8, 2010 – Nov 12, 2010	$13.91	$14.64	$12.48	$12.91	2,518,200
Nov 15, 2010 – Nov 19, 2010	$13.08	$13.34	$12.30	$12.65	1,181,200
Nov 22, 2010 – Nov 26, 2010	$12.60	$12.84	$12.15	$12.28	706,900
Nov 29, 2010 – Dec 3, 2010	$12.22	$12.48	$11.95	$12.12	972,700
Dec 6, 2010 – Dec 10, 2010	$12.26	$12.46	$11.66	$11.97	1,043,800
Dec 13, 2010 – Dec 17, 2010	$12.07	$12.13	$11.26	$11.27	718,400
Dec 20, 2010 – Dec 23, 2010	$11.38	$11.87	$11.15	$11.46	915,900
Dec 27, 2010 – Dec 31, 2010	$11.47	$11.48	$10.72	$11.15	1,329,500
Jan 3, 2011 – Jan 7, 2011	$11.31	$11.55	$10.74	$10.98	923,100
Jan 10, 2011 – Jan 14, 2011	$10.84	$12.29	$10.54	$11.35	1,631,200
Jan 17, 2011 – Jan 21, 2011	$11.46	$11.51	$10.80	$10.95	615,400
Jan 24, 2011 – Jan 28, 2011	$11.07	$11.08	$10.64	$10.70	690,300
Jan 31, 2011 – Feb 4, 2011	$10.65	$11.07	$10.52	$10.56	730,500
Feb 7, 2011 – Feb 11, 2011	$10.56	$10.63	$10.23	$10.46	810,500
Feb 14, 2011 – Feb 18, 2011	$10.47	$10.60	$9.56	$9.72	849,400
Feb 21, 2011 – Feb 25, 2011	$9.62	$9.71	$8.92	$9.34	862,600
Feb 28, 2011 – Mar 4, 2011	$9.39	$9.59	$9.00	$9.14	498,600
Mar 7, 2011 – Mar 11, 2011	$9.11	$9.13	$8.29	$8.46	694,600
Mar 14, 2011 – Mar 18, 2011	$8.46	$8.49	$6.69	$7.48	1,589,600
Mar 21, 2011 – Mar 25, 2011	$7.50	$7.50	$6.06	$6.79	2,197,100
Mar 28, 2011 – Apr 1, 2011	$6.97	$8.27	$6.97	$7.26	2,258,200
Apr 4, 2011 – Apr 8, 2011	$7.26	$9.48	$6.59	$8.83	3,970,600
Apr 11, 2011 – Apr 15, 2011	$9.00	$9.10	$7.63	$7.94	2,828,400
Apr 18, 2011 – Apr 21, 2011	$7.95	$8.54	$7.63	$8.43	1,285,500
Apr 25, 2011 – Apr 29, 2011	$8.44	$8.52	$7.63	$7.90	1,159,000
May 2, 2011 – May 6, 2011	$7.88	$8.00	$7.03	$7.15	783,300
May 9, 2011 – May 13, 2011	$7.12	$7.56	$6.83	$6.91	715,200
May 16, 2011 – May 20, 2011	$6.84	$6.96	$6.30	$6.58	942,800
May 23, 2011 – May 27, 2011	$6.63	$6.76	$6.23	$6.26	1,058,700
May 30, 2011 – Jun 3, 2011	$6.19	$6.26	$5.16	$5.79	1,613,800
Jun 6, 2011 – Jun 10, 2011	$5.81	$6.10	$5.55	$5.55	891,600
Jun 13, 2011 – Jun 17, 2011	$5.56	$6.14	$5.44	$5.74	546,000
Jun 20, 2011 – Jun 24, 2011	$5.71	$7.20	$5.71	$7.10	995,500
Jun 27, 2011 – Jul 1, 2011	$7.20	$8.33	$6.46	$7.27	2,151,600
Jul 4, 2011 – Jul 8, 2011	$7.35	$7.60	$6.51	$6.78	943,900
Jul 11, 2011 – Jul 15, 2011	$6.78	$6.96	$6.41	$6.55	828,500
Jul 18, 2011 – Jul 22, 2011	$6.55	$7.26	$6.54	$6.78	929,800
Jul 25, 2011 – Jul 29, 2011	$6.77	$6.77	$5.82	$6.16	709,700
Aug 1, 2011 – Aug 5, 2011	$6.22	$6.41	$4.53	$5.05	1,148,000
Aug 8, 2011 – Aug 12, 2011	$4.92	$4.92	$3.98	$4.23	1,087,300
Aug 15, 2011 – Aug 19, 2011	$4.12	$4.44	$3.30	$3.89	711,400
Aug 22, 2011 – Aug 26, 2011	$3.98	$3.99	$3.44	$3.57	535,500
Aug 29, 2011 – Sep 2, 2011	$3.59	$4.27	$3.57	$3.92	731,400
Sep 5, 2011 – Sep 9, 2011	$3.81	$4.21	$3.64	$3.91	603,600
Sep 12, 2011 – Sep 16, 2011	$3.86	$4.57	$3.76	$4.22	906,200
Sep 19, 2011 – Sep 23, 2011	$4.14	$4.58	$3.94	$4.26	643,600
Sep 26, 2011 – Sep 30, 2011	$4.26	$4.47	$3.78	$3.86	336,500
Oct 3, 2011 – Oct 7, 2011	$3.83	$4.17	$3.63	$3.96	433,800
Oct 10, 2011 – Oct 14, 2011	$4.09	$4.17	$3.86	$4.12	197,500
Oct 17, 2011 – Oct 21, 2011	$4.12	$4.17	$3.98	$4.12	113,300
Oct 24, 2011 – Oct 28, 2011	$4.19	$4.62	$4.12	$4.43	320,100
Oct 31, 2011 – Nov 4, 2011	$4.26	$4.39	$4.09	$4.29	174,300
Nov 7, 2011 – Nov 11, 2011	$4.30	$4.46	$3.82	$3.85	455,500
Nov 14, 2011 – Nov 18, 2011	$3.81	$3.90	$3.54	$3.54	243,000
Nov 21, 2011 – Nov 25, 2011	$3.50	$3.50	$3.03	$3.09	190,300
Nov 28, 2011 – Dec 2, 2011	$3.14	$3.30	$2.96	$3.18	162,600
Dec 5, 2011 – Dec 9, 2011	$3.19	$3.76	$3.13	$3.45	481,900
Dec 12, 2011 – Dec 16, 2011	$3.48	$3.51	$2.75	$2.88	219,000
Dec 19, 2011 – Dec 23, 2011	$2.90	$2.97	$2.64	$2.93	270,300
Dec 26, 2011 – Dec 30, 2011	$2.91	$2.95	$2.68	$2.70	265,500
Jan 2, 2012 – Jan 6, 2012	$2.76	$3.74	$2.72	$3.67	446,500
Jan 9, 2012 – Jan 13, 2012	$3.89	$4.46	$3.72	$4.11	664,600
Jan 16, 2012 – Jan 20, 2012	$4.11	$4.43	$4.06	$4.25	285,700
Jan 23, 2012 – Jan 27, 2012	$4.35	$4.48	$4.09	$4.18	319,900
Jan 30, 2012 – Feb 3, 2012	$4.09	$4.33	$4.07	$4.21	284,900
Feb 6, 2012 – Feb 10, 2012	$4.21	$4.39	$4.13	$4.26	221,200
Feb 13, 2012 – Feb 17, 2012	$4.31	$4.34	$4.03	$4.11	169,100
Feb 20, 2012 – Feb 24, 2012	$4.11	$4.40	$4.10	$4.36	194,200
Feb 27, 2012 – Mar 2, 2012	$4.36	$5.44	$4.27	$4.93	977,700
Mar 5, 2012 – Mar 9, 2012	$4.91	$5.29	$4.35	$5.16	695,300
Mar 12, 2012 – Mar 16, 2012	$5.09	$5.52	$5.09	$5.31	422,400
Mar 19, 2012 – Mar 23, 2012	$5.35	$6.21	$5.15	$5.95	805,400
Mar 26, 2012 – Mar 30, 2012	$5.98	$6.19	$5.20	$5.60	695,300
Apr 2, 2012 – Apr 5, 2012	$5.66	$5.97	$5.39	$5.61	319,700
Apr 9, 2012 – Apr 13, 2012	$5.50	$5.57	$4.81	$5.13	385,000
Apr 16, 2012 – Apr 20, 2012	$5.12	$5.29	$4.75	$4.92	223,700
Apr 23, 2012 – Apr 27, 2012	$4.83	$4.89	$4.48	$4.67	427,200
Apr 30, 2012 – May 4, 2012	$4.62	$4.64	$4.10	$4.14	353,600
May 7, 2012 – May 11, 2012	$4.09	$4.53	$3.46	$3.54	665,900
May 14, 2012 – May 18, 2012	$3.51	$3.63	$3.11	$3.11	317,200
May 21, 2012 – May 25, 2012	$3.18	$3.36	$3.04	$3.13	335,900
May 28, 2012 – Jun 1, 2012	$3.19	$3.56	$3.16	$3.30	243,600
Jun 4, 2012 – Jun 8, 2012	$3.31	$3.45	$3.14	$3.42	266,600
Jun 11, 2012 – Jun 15, 2012	$3.40	$3.52	$3.36	$3.49	264,800
Jun 18, 2012 – Jun 22, 2012	$3.48	$3.54	$3.31	$3.39	176,200
Jun 25, 2012 – Jun 29, 2012	$3.40	$3.42	$3.28	$3.36	123,000
Jul 2, 2012 – Jul 6, 2012	$3.33	$3.50	$3.31	$3.38	148,700
Jul 9, 2012 – Jul 13, 2012	$3.37	$3.48	$3.27	$3.32	148,900
Jul 16, 2012 – Jul 20, 2012	$3.31	$3.35	$3.11	$3.22	118,100
Jul 23, 2012 – Jul 27, 2012	$3.15	$3.27	$3.11	$3.13	79,500
Jul 30, 2012 – Aug 3, 2012	$3.15	$3.27	$2.89	$2.94	158,400
Aug 6, 2012 – Aug 10, 2012	$2.91	$3.36	$2.87	$3.17	268,200
Aug 13, 2012 – Aug 17, 2012	$3.21	$3.21	$3.03	$3.11	74,500
Aug 20, 2012 – Aug 24, 2012	$3.08	$3.26	$3.07	$3.13	65,100
Aug 27, 2012 – Aug 31, 2012	$3.12	$3.17	$3.04	$3.11	64,100
Sep 3, 2012 – Sep 7, 2012	$3.07	$3.19	$3.06	$3.12	111,100
Sep 10, 2012 – Sep 14, 2012	$3.14	$3.23	$3.04	$3.09	218,900
Sep 17, 2012 – Sep 21, 2012	$3.07	$3.68	$3.07	$3.31	578,600
Sep 24, 2012 – Sep 28, 2012	$3.31	$3.41	$3.08	$3.16	151,300
Oct 1, 2012 – Oct 5, 2012	$3.15	$3.60	$3.15	$3.50	195,800
Oct 8, 2012 – Oct 12, 2012	$3.45	$3.64	$3.43	$3.64	132,300
Oct 15, 2012 – Oct 19, 2012	$3.64	$4.35	$3.63	$4.03	417,500
Oct 22, 2012 – Oct 26, 2012	$3.97	$4.30	$3.81	$4.06	231,700
Oct 29, 2012 – Nov 2, 2012	$3.97	$4.13	$3.89	$4.01	68,500
Nov 5, 2012 – Nov 9, 2012	$4.01	$4.26	$4.01	$4.13	124,600
Nov 12, 2012 – Nov 16, 2012	$4.13	$4.13	$3.68	$3.90	199,700
Nov 19, 2012 – Nov 23, 2012	$3.89	$4.09	$3.81	$4.07	91,500
Nov 26, 2012 – Nov 30, 2012	$4.09	$4.16	$3.81	$4.14	232,400
Dec 3, 2012 – Dec 7, 2012	$4.17	$4.21	$3.68	$3.85	172,700
Dec 10, 2012 – Dec 14, 2012	$3.86	$4.05	$3.86	$4.02	91,300
Dec 17, 2012 – Dec 21, 2012	$4.05	$4.12	$3.74	$4.12	151,800
Dec 24, 2012 – Dec 28, 2012	$4.05	$4.11	$3.90	$3.94	102,100
Dec 31, 2012 – Jan 4, 2013	$3.92	$4.62	$3.90	$4.55	364,800
Jan 7, 2013 – Jan 11, 2013	$4.65	$4.71	$4.36	$4.57	214,700
Jan 14, 2013 – Jan 18, 2013	$4.60	$4.99	$4.56	$4.84	313,500
Jan 21, 2013 – Jan 25, 2013	$4.89	$4.99	$4.28	$4.45	307,100
Jan 28, 2013 – Feb 1, 2013	$4.51	$4.81	$4.42	$4.62	215,400
Feb 4, 2013 – Feb 8, 2013	$4.62	$4.68	$4.11	$4.13	226,900
Feb 11, 2013 – Feb 15, 2013	$4.18	$4.38	$4.09	$4.24	253,300
Feb 18, 2013 – Feb 22, 2013	$4.26	$4.32	$3.58	$3.68	279,800
Feb 25, 2013 – Mar 1, 2013	$3.76	$3.98	$3.65	$3.86	105,600
Mar 4, 2013 – Mar 8, 2013	$3.88	$3.95	$3.71	$3.89	134,800
Mar 11, 2013 – Mar 15, 2013	$3.92	$4.54	$3.81	$4.01	329,300
Mar 18, 2013 – Mar 22, 2013	$4.08	$4.48	$4.01	$4.23	156,000
Mar 25, 2013 – Mar 28, 2013	$4.19	$4.21	$3.61	$3.94	307,300
Apr 1, 2013 – Apr 5, 2013	$3.90	$3.90	$3.40	$3.57	305,400
Apr 8, 2013 – Apr 12, 2013	$3.60	$3.65	$3.42	$3.63	132,200
Apr 15, 2013 – Apr 19, 2013	$3.57	$3.58	$3.22	$3.30	212,800
Apr 22, 2013 – Apr 26, 2013	$3.31	$3.81	$3.31	$3.72	340,400
Apr 29, 2013 – May 3, 2013	$3.76	$4.57	$3.64	$4.13	741,000
May 6, 2013 – May 10, 2013	$4.17	$4.49	$4.03	$4.37	322,600
May 13, 2013 – May 17, 2013	$4.35	$4.66	$3.89	$4.44	685,200
May 20, 2013 – May 24, 2013	$4.49	$4.63	$4.09	$4.26	292,300
May 27, 2013 – May 31, 2013	$4.29	$4.38	$4.18	$4.24	75,500
Jun 3, 2013 – Jun 7, 2013	$4.19	$4.35	$3.98	$4.17	188,300
Jun 10, 2013 – Jun 14, 2013	$4.21	$4.30	$4.01	$4.08	140,700
Jun 17, 2013 – Jun 21, 2013	$4.13	$4.75	$4.09	$4.33	275,900
Jun 24, 2013 – Jun 28, 2013	$4.32	$4.44	$4.10	$4.21	203,900
Jul 1, 2013 – Jul 5, 2013	$4.30	$4.95	$4.30	$4.75	344,400
Jul 8, 2013 – Jul 12, 2013	$4.84	$6.65	$4.79	$5.78	1,871,800
Jul 15, 2013 – Jul 19, 2013	$5.89	$6.51	$5.53	$6.17	978,600
Jul 22, 2013 – Jul 26, 2013	$6.25	$7.36	$6.25	$7.16	981,400
Jul 29, 2013 – Aug 2, 2013	$7.14	$7.28	$5.74	$6.42	723,900
Aug 5, 2013 – Aug 9, 2013	$6.54	$7.36	$6.42	$7.24	647,200
Aug 12, 2013 – Aug 16, 2013	$7.24	$8.22	$5.77	$5.99	1,880,400
Aug 19, 2013 – Aug 23, 2013	$5.84	$5.89	$4.87	$5.59	1,481,000
Aug 26, 2013 – Aug 30, 2013	$5.61	$5.92	$5.16	$5.43	746,200
Sep 2, 2013 – Sep 6, 2013	$5.43	$5.67	$5.20	$5.56	332,400
Sep 9, 2013 – Sep 13, 2013	$5.64	$6.55	$5.61	$6.19	823,600
Sep 16, 2013 – Sep 20, 2013	$6.24	$6.47	$6.08	$6.42	692,000
Sep 23, 2013 – Sep 27, 2013	$6.17	$6.75	$6.06	$6.24	713,500
Sep 30, 2013 – Oct 4, 2013	$6.15	$6.47	$6.10	$6.33	390,300
Oct 7, 2013 – Oct 11, 2013	$6.28	$6.33	$5.66	$5.98	468,600
Oct 14, 2013 – Oct 18, 2013	$6.10	$6.22	$5.85	$6.07	337,000
Oct 21, 2013 – Oct 25, 2013	$6.09	$6.37	$5.88	$5.92	423,300
Oct 28, 2013 – Nov 1, 2013	$5.89	$5.96	$5.49	$5.74	328,200
Nov 4, 2013 – Nov 8, 2013	$5.66	$5.76	$5.13	$5.34	430,000
Nov 11, 2013 – Nov 15, 2013	$5.36	$7.02	$5.28	$6.51	1,521,500
Nov 18, 2013 – Nov 22, 2013	$6.69	$7.12	$6.23	$6.64	664,900
Nov 25, 2013 – Nov 29, 2013	$6.75	$7.24	$6.61	$7.05	734,800
Dec 2, 2013 – Dec 6, 2013	$7.07	$7.23	$6.42	$6.51	491,800
Dec 9, 2013 – Dec 13, 2013	$6.42	$6.56	$6.10	$6.18	589,800
Dec 16, 2013 – Dec 20, 2013	$6.15	$6.37	$6.01	$6.02	509,400
Dec 23, 2013 – Dec 27, 2013	$6.08	$6.63	$6.06	$6.49	455,600
Dec 30, 2013 – Jan 3, 2014	$6.49	$7.14	$6.30	$6.99	703,600
Jan 6, 2014 – Jan 10, 2014	$7.04	$7.07	$6.47	$6.79	609,500
Jan 13, 2014 – Jan 17, 2014	$6.74	$7.08	$6.51	$6.76	626,800
Jan 20, 2014 – Jan 24, 2014	$6.80	$7.11	$6.28	$6.33	530,800
Jan 27, 2014 – Jan 31, 2014	$6.32	$6.40	$6.01	$6.27	336,100
Feb 3, 2014 – Feb 7, 2014	$6.18	$6.25	$5.76	$6.14	369,500
Feb 10, 2014 – Feb 14, 2014	$6.15	$6.33	$5.94	$6.18	319,800
Feb 17, 2014 – Feb 21, 2014	$6.01	$6.33	$5.97	$6.24	230,500
Feb 24, 2014 – Feb 28, 2014	$6.28	$6.28	$5.82	$5.90	345,300
Mar 3, 2014 – Mar 7, 2014	$5.77	$6.87	$5.74	$6.83	694,000
Mar 10, 2014 – Mar 14, 2014	$6.92	$6.97	$6.19	$6.45	500,500
Mar 17, 2014 – Mar 21, 2014	$6.47	$7.36	$6.33	$7.27	1,170,700
Mar 24, 2014 – Mar 28, 2014	$7.27	$7.27	$6.55	$6.71	1,063,400
Mar 31, 2014 – Apr 4, 2014	$6.87	$7.48	$6.42	$7.08	1,461,000
Apr 7, 2014 – Apr 11, 2014	$7.06	$7.18	$6.66	$6.75	906,700
Apr 14, 2014 – Apr 17, 2014	$6.76	$7.04	$6.15	$6.45	614,400
Apr 21, 2014 – Apr 25, 2014	$6.42	$6.89	$6.34	$6.43	400,400
Apr 28, 2014 – May 2, 2014	$6.42	$6.49	$6.10	$6.37	404,500
May 5, 2014 – May 9, 2014	$6.36	$6.46	$6.02	$6.18	318,600
May 12, 2014 – May 16, 2014	$6.16	$6.58	$6.16	$6.34	381,900
May 19, 2014 – May 23, 2014	$6.34	$6.94	$6.28	$6.82	378,200
May 26, 2014 – May 30, 2014	$6.94	$7.88	$6.90	$7.22	841,300
Jun 2, 2014 – Jun 6, 2014	$7.29	$7.44	$6.82	$7.02	443,800
Jun 9, 2014 – Jun 13, 2014	$7.00	$7.35	$6.96	$7.07	446,400
Jun 16, 2014 – Jun 20, 2014	$7.18	$7.45	$6.96	$7.17	427,000
Jun 23, 2014 – Jun 27, 2014	$7.21	$7.56	$7.10	$7.26	366,300
Jun 30, 2014 – Jul 3, 2014	$7.26	$7.47	$7.10	$7.37	235,200
Jul 7, 2014 – Jul 11, 2014	$7.42	$7.72	$7.11	$7.11	358,500
Jul 14, 2014 – Jul 18, 2014	$7.09	$7.42	$7.07	$7.32	292,300
Jul 21, 2014 – Jul 25, 2014	$7.35	$8.24	$7.35	$7.93	1,041,600
Jul 28, 2014 – Aug 1, 2014	$8.03	$8.03	$7.10	$7.25	426,500
Aug 4, 2014 – Aug 8, 2014	$7.22	$7.57	$7.02	$7.19	265,100
Aug 11, 2014 – Aug 15, 2014	$7.12	$7.57	$6.90	$7.54	580,000
Aug 18, 2014 – Aug 22, 2014	$7.57	$7.92	$7.46	$7.58	437,600
Aug 25, 2014 – Aug 29, 2014	$7.52	$7.92	$7.36	$7.72	860,500
Sep 1, 2014 – Sep 5, 2014	$7.80	$8.43	$7.77	$8.41	1,029,400
Sep 8, 2014 – Sep 12, 2014	$8.66	$9.07	$8.18	$8.77	1,160,700
Sep 15, 2014 – Sep 19, 2014	$8.85	$9.06	$8.23	$8.34	592,300
Sep 22, 2014 – Sep 26, 2014	$8.35	$8.58	$7.77	$7.96	631,900
Sep 29, 2014 – Oct 3, 2014	$7.78	$8.07	$7.39	$7.49	516,000
Oct 6, 2014 – Oct 10, 2014	$7.43	$7.70	$7.11	$7.53	589,800
Oct 13, 2014 – Oct 17, 2014	$7.47	$7.89	$7.18	$7.36	482,800
Oct 20, 2014 – Oct 24, 2014	$7.27	$7.79	$7.27	$7.74	271,700
Oct 27, 2014 – Oct 31, 2014	$7.74	$7.74	$7.35	$7.67	319,400
Nov 3, 2014 – Nov 7, 2014	$7.67	$7.83	$7.26	$7.63	452,700
Nov 10, 2014 – Nov 14, 2014	$7.72	$8.18	$7.37	$7.46	568,600
Nov 17, 2014 – Nov 21, 2014	$7.37	$7.47	$6.40	$6.74	819,500
Nov 24, 2014 – Nov 28, 2014	$6.68	$6.78	$6.44	$6.51	522,400
Dec 1, 2014 – Dec 5, 2014	$6.51	$6.75	$6.13	$6.55	493,900
Dec 8, 2014 – Dec 12, 2014	$6.54	$6.54	$5.76	$5.92	509,100
Dec 15, 2014 – Dec 19, 2014	$5.91	$6.08	$5.59	$5.83	277,300
Dec 22, 2014 – Dec 26, 2014	$5.85	$6.00	$5.77	$5.92	160,500
Dec 29, 2014 – Jan 2, 2015	$5.86	$6.04	$5.64	$5.88	254,400
Jan 5, 2015 – Jan 9, 2015	$5.89	$5.89	$5.25	$5.46	314,200
Jan 12, 2015 – Jan 16, 2015	$5.49	$5.54	$5.11	$5.19	240,300
Jan 19, 2015 – Jan 23, 2015	$5.13	$5.25	$5.06	$5.12	113,600
Jan 26, 2015 – Jan 30, 2015	$5.13	$5.26	$5.04	$5.06	184,200
Feb 2, 2015 – Feb 6, 2015	$5.05	$5.34	$5.05	$5.16	216,000
Feb 9, 2015 – Feb 13, 2015	$5.09	$5.34	$5.09	$5.32	156,000
Feb 16, 2015 – Feb 20, 2015	$5.34	$5.67	$5.32	$5.66	155,400
Feb 23, 2015 – Feb 27, 2015	$5.68	$6.20	$5.66	$5.88	265,600
Mar 2, 2015 – Mar 6, 2015	$5.90	$5.93	$5.47	$5.59	220,200
Mar 9, 2015 – Mar 13, 2015	$5.56	$5.78	$5.53	$5.74	234,300
Mar 16, 2015 – Mar 20, 2015	$5.75	$5.76	$5.05	$5.19	253,400
Mar 23, 2015 – Mar 27, 2015	$5.23	$6.01	$5.23	$5.98	324,300
Mar 30, 2015 – Apr 2, 2015	$5.88	$6.16	$5.88	$6.08	284,100
Apr 6, 2015 – Apr 10, 2015	$6.19	$6.30	$5.89	$6.06	356,800
Apr 13, 2015 – Apr 17, 2015	$6.12	$6.24	$5.99	$6.15	179,800
Apr 20, 2015 – Apr 24, 2015	$6.18	$6.25	$5.84	$5.98	215,100
Apr 27, 2015 – May 1, 2015	$5.91	$6.25	$5.90	$5.97	207,300
May 4, 2015 – May 8, 2015	$5.93	$6.05	$5.75	$5.88	165,800
May 11, 2015 – May 15, 2015	$5.85	$6.61	$5.85	$6.51	290,000
May 18, 2015 – May 22, 2015	$6.53	$6.64	$6.45	$6.53	176,300
May 25, 2015 – May 29, 2015	$6.47	$6.53	$6.30	$6.44	165,700
Jun 1, 2015 – Jun 5, 2015	$6.50	$6.95	$6.44	$6.88	241,600
Jun 8, 2015 – Jun 12, 2015	$6.92	$7.35	$6.77	$7.31	301,300
Jun 15, 2015 – Jun 19, 2015	$7.16	$7.39	$7.16	$7.22	466,500
Jun 22, 2015 – Jun 26, 2015	$7.31	$7.49	$7.26	$7.27	203,900
Jun 29, 2015 – Jul 2, 2015	$7.21	$7.27	$6.78	$6.86	212,900
Jul 6, 2015 – Jul 10, 2015	$6.76	$6.76	$5.80	$6.30	574,800
Jul 13, 2015 – Jul 17, 2015	$6.40	$6.65	$6.12	$6.22	148,600
Jul 20, 2015 – Jul 24, 2015	$6.16	$6.38	$5.94	$5.97	232,700
Jul 27, 2015 – Jul 31, 2015	$5.96	$6.13	$5.70	$5.70	206,900
Aug 3, 2015 – Aug 7, 2015	$5.66	$6.08	$5.53	$5.87	147,400
Aug 10, 2015 – Aug 14, 2015	$5.46	$6.08	$5.46	$5.62	298,800
Aug 17, 2015 – Aug 21, 2015	$5.62	$5.91	$5.39	$5.41	249,600
Aug 24, 2015 – Aug 28, 2015	$5.07	$5.48	$4.60	$5.48	284,600
Aug 31, 2015 – Sep 4, 2015	$5.39	$5.39	$4.97	$5.02	151,100
Sep 7, 2015 – Sep 11, 2015	$5.09	$5.12	$4.77	$4.85	119,500
Sep 14, 2015 – Sep 18, 2015	$4.83	$4.89	$4.65	$4.82	125,500
Sep 21, 2015 – Sep 25, 2015	$4.83	$4.84	$4.34	$4.38	105,300
Sep 28, 2015 – Oct 2, 2015	$4.31	$4.63	$4.07	$4.60	157,700
Oct 5, 2015 – Oct 9, 2015	$4.62	$4.89	$4.24	$4.83	255,000
Oct 12, 2015 – Oct 16, 2015	$4.87	$4.91	$4.74	$4.80	136,100
Oct 19, 2015 – Oct 23, 2015	$4.80	$5.04	$4.78	$4.95	58,200
Oct 26, 2015 – Oct 30, 2015	$4.99	$5.05	$4.88	$5.01	74,300
Nov 2, 2015 – Nov 6, 2015	$5.04	$5.26	$5.01	$5.18	70,500
Nov 9, 2015 – Nov 13, 2015	$5.14	$5.27	$4.76	$4.94	183,400
Nov 16, 2015 – Nov 20, 2015	$4.91	$5.16	$4.82	$4.95	84,200
Nov 23, 2015 – Nov 27, 2015	$4.97	$5.04	$4.93	$5.04	88,200
Nov 30, 2015 – Dec 4, 2015	$4.99	$5.14	$4.78	$4.99	82,600
Dec 7, 2015 – Dec 11, 2015	$4.96	$4.99	$4.52	$4.58	137,200
Dec 14, 2015 – Dec 18, 2015	$4.63	$4.66	$3.98	$4.07	227,600
Dec 21, 2015 – Dec 24, 2015	$4.07	$4.09	$3.97	$4.03	114,200
Dec 28, 2015 – Dec 31, 2015	$3.97	$4.04	$3.81	$3.82	231,200
Jan 4, 2016 – Jan 8, 2016	$3.76	$4.43	$3.51	$4.38	431,200
Jan 11, 2016 – Jan 15, 2016	$4.38	$4.38	$3.64	$3.84	191,700
Jan 18, 2016 – Jan 22, 2016	$3.90	$3.90	$3.26	$3.41	394,400
Jan 25, 2016 – Jan 29, 2016	$3.37	$3.43	$3.22	$3.30	83,900
Feb 1, 2016 – Feb 5, 2016	$3.23	$3.28	$3.05	$3.17	128,200
Feb 8, 2016 – Feb 12, 2016	$3.17	$3.25	$2.92	$3.00	102,100
Feb 15, 2016 – Feb 19, 2016	$3.90	$4.22	$3.55	$3.58	307,900
Feb 22, 2016 – Feb 26, 2016	$3.58	$3.70	$3.55	$3.57	54,000
Feb 29, 2016 – Mar 4, 2016	$3.57	$3.58	$3.41	$3.42	166,000
Mar 7, 2016 – Mar 11, 2016	$3.38	$3.49	$3.35	$3.47	56,000
Mar 14, 2016 – Mar 18, 2016	$3.48	$3.55	$3.42	$3.46	75,700
Mar 21, 2016 – Mar 24, 2016	$3.46	$3.55	$3.38	$3.41	75,500
Mar 28, 2016 – Apr 1, 2016	$3.43	$3.98	$3.42	$3.84	202,500
Apr 4, 2016 – Apr 8, 2016	$3.84	$3.84	$3.54	$3.60	89,500
Apr 11, 2016 – Apr 15, 2016	$3.58	$3.89	$3.55	$3.83	91,100
Apr 18, 2016 – Apr 22, 2016	$3.80	$3.84	$3.59	$3.67	94,900
Apr 25, 2016 – Apr 29, 2016	$3.62	$3.80	$3.55	$3.64	187,500
May 2, 2016 – May 6, 2016	$3.69	$3.69	$3.35	$3.37	154,500
May 9, 2016 – May 13, 2016	$3.33	$3.48	$3.18	$3.22	105,100
May 16, 2016 – May 20, 2016	$3.27	$3.48	$3.27	$3.32	57,600
May 23, 2016 – May 27, 2016	$3.32	$3.37	$3.05	$3.28	169,500
May 30, 2016 – Jun 3, 2016	$3.28	$3.54	$3.28	$3.40	69,700
Jun 6, 2016 – Jun 10, 2016	$3.37	$3.48	$3.36	$3.36	88,800
Jun 13, 2016 – Jun 17, 2016	$3.36	$3.36	$2.94	$2.98	111,300
Jun 20, 2016 – Jun 24, 2016	$3.06	$3.06	$2.80	$2.80	175,300
Jun 27, 2016 – Jul 1, 2016	$2.78	$2.78	$2.59	$2.67	423,100
Jul 4, 2016 – Jul 8, 2016	$2.65	$2.84	$2.64	$2.80	157,400
Jul 11, 2016 – Jul 15, 2016	$2.84	$3.12	$2.84	$3.08	300,500
Jul 18, 2016 – Jul 22, 2016	$3.09	$3.12	$3.00	$3.07	70,700
Jul 25, 2016 – Jul 29, 2016	$3.12	$3.20	$2.92	$2.93	146,300
Aug 1, 2016 – Aug 5, 2016	$2.92	$3.03	$2.85	$2.93	109,500
Aug 8, 2016 – Aug 12, 2016	$2.95	$3.12	$2.93	$3.00	94,200
Aug 15, 2016 – Aug 19, 2016	$3.03	$3.48	$3.01	$3.37	529,300
Aug 22, 2016 – Aug 26, 2016	$3.40	$3.58	$3.26	$3.26	102,700
Aug 29, 2016 – Sep 2, 2016	$3.25	$3.30	$3.20	$3.24	93,900
Sep 5, 2016 – Sep 9, 2016	$3.22	$3.42	$3.08	$3.32	189,900
Sep 12, 2016 – Sep 16, 2016	$3.34	$3.38	$3.22	$3.22	77,000
Sep 19, 2016 – Sep 23, 2016	$3.21	$3.62	$3.21	$3.62	136,500
Sep 26, 2016 – Sep 30, 2016	$3.66	$3.70	$3.42	$3.47	142,500
Oct 3, 2016 – Oct 7, 2016	$3.43	$3.73	$3.37	$3.49	181,000
Oct 10, 2016 – Oct 14, 2016	$3.50	$3.50	$3.22	$3.25	90,800
Oct 17, 2016 – Oct 21, 2016	$3.25	$3.42	$3.24	$3.35	55,700
Oct 24, 2016 – Oct 28, 2016	$3.38	$3.51	$3.26	$3.26	109,800
Oct 31, 2016 – Nov 4, 2016	$3.24	$3.30	$3.11	$3.26	85,600
Nov 7, 2016 – Nov 11, 2016	$3.30	$3.51	$3.21	$3.46	111,200
Nov 14, 2016 – Nov 18, 2016	$3.48	$3.67	$3.43	$3.59	127,100
Nov 21, 2016 – Nov 25, 2016	$3.57	$5.12	$3.54	$5.03	605,300
Nov 28, 2016 – Dec 2, 2016	$5.39	$6.09	$5.15	$5.80	1,532,500
Dec 5, 2016 – Dec 9, 2016	$5.93	$6.65	$5.60	$6.12	983,500
Dec 12, 2016 – Dec 16, 2016	$6.02	$6.10	$4.78	$4.82	917,700
Dec 19, 2016 – Dec 23, 2016	$4.71	$5.12	$4.43	$4.83	670,700
Dec 26, 2016 – Dec 30, 2016	$4.74	$4.92	$4.43	$4.48	361,200
Jan 2, 2017 – Jan 6, 2017	$4.53	$4.67	$4.44	$4.59	204,200
Jan 9, 2017 – Jan 13, 2017	$4.62	$5.05	$4.54	$4.56	454,600
Jan 16, 2017 – Jan 20, 2017	$4.57	$4.65	$4.52	$4.57	115,500
Jan 23, 2017 – Jan 27, 2017	$4.58	$4.60	$3.93	$3.97	313,200
Jan 30, 2017 – Feb 3, 2017	$3.92	$3.92	$3.63	$3.77	281,000
Feb 6, 2017 – Feb 10, 2017	$3.77	$4.15	$3.77	$4.11	264,000
Feb 13, 2017 – Feb 17, 2017	$4.15	$4.38	$3.88	$4.07	305,600
Feb 20, 2017 – Feb 24, 2017	$4.08	$4.15	$4.00	$4.06	117,200
Feb 27, 2017 – Mar 3, 2017	$4.03	$4.12	$3.88	$3.90	130,200
Mar 6, 2017 – Mar 10, 2017	$3.89	$3.92	$3.69	$3.80	92,900
Mar 13, 2017 – Mar 17, 2017	$3.77	$4.63	$3.77	$4.53	406,900
Mar 20, 2017 – Mar 24, 2017	$4.55	$4.74	$4.22	$4.26	259,000
Mar 27, 2017 – Mar 31, 2017	$4.26	$4.63	$4.13	$4.17	384,300
Apr 3, 2017 – Apr 7, 2017	$4.26	$4.38	$3.98	$4.11	218,900
Apr 10, 2017 – Apr 13, 2017	$4.09	$4.22	$3.98	$4.07	133,400
Apr 17, 2017 – Apr 21, 2017	$4.05	$4.13	$3.84	$3.96	255,000
Apr 24, 2017 – Apr 28, 2017	$3.96	$4.09	$3.93	$3.98	126,800
May 1, 2017 – May 5, 2017	$4.01	$4.08	$3.67	$3.82	130,200
May 8, 2017 – May 12, 2017	$3.86	$3.87	$3.59	$3.72	281,200
May 15, 2017 – May 19, 2017	$4.01	$4.29	$4.01	$4.22	312,900
May 22, 2017 – May 26, 2017	$4.26	$4.28	$4.18	$4.23	125,800
May 29, 2017 – Jun 2, 2017	$4.22	$4.37	$4.18	$4.23	141,500
Jun 5, 2017 – Jun 9, 2017	$4.21	$4.22	$4.10	$4.14	100,100
Jun 12, 2017 – Jun 16, 2017	$4.13	$4.14	$3.93	$4.02	254,100
Jun 19, 2017 – Jun 23, 2017	$4.02	$4.09	$3.94	$4.02	130,700
Jun 26, 2017 – Jun 30, 2017	$4.01	$4.08	$3.97	$4.04	93,600
Jul 3, 2017 – Jul 7, 2017	$4.05	$4.11	$3.98	$4.04	50,900
Jul 10, 2017 – Jul 14, 2017	$4.05	$4.13	$4.01	$4.05	50,700
Jul 17, 2017 – Jul 21, 2017	$4.07	$4.11	$4.01	$4.03	47,600
Jul 24, 2017 – Jul 28, 2017	$3.98	$4.08	$3.97	$4.04	66,700
Jul 31, 2017 – Aug 4, 2017	$4.04	$4.04	$3.92	$3.94	75,800
Aug 7, 2017 – Aug 11, 2017	$3.98	$4.21	$3.87	$4.03	159,900
Aug 14, 2017 – Aug 18, 2017	$4.01	$4.47	$4.01	$4.37	350,200
Aug 21, 2017 – Aug 25, 2017	$4.51	$4.53	$4.23	$4.38	296,400
Aug 28, 2017 – Sep 1, 2017	$4.43	$4.59	$4.37	$4.47	304,300
Sep 4, 2017 – Sep 8, 2017	$4.55	$4.67	$4.48	$4.67	279,000
Sep 11, 2017 – Sep 15, 2017	$4.72	$4.93	$4.34	$4.38	475,700
Sep 18, 2017 – Sep 22, 2017	$4.36	$4.60	$4.34	$4.36	320,400
Sep 25, 2017 – Sep 29, 2017	$4.38	$4.51	$4.34	$4.34	150,600
Oct 2, 2017 – Oct 6, 2017	$4.26	$4.57	$4.26	$4.43	286,500
Oct 9, 2017 – Oct 13, 2017	$4.43	$4.49	$4.36	$4.40	196,100
Oct 16, 2017 – Oct 20, 2017	$4.38	$4.38	$4.23	$4.32	138,900
Oct 23, 2017 – Oct 27, 2017	$4.31	$4.35	$4.18	$4.23	161,700
Oct 30, 2017 – Nov 3, 2017	$4.20	$4.33	$4.20	$4.30	132,800
Nov 6, 2017 – Nov 10, 2017	$4.31	$4.38	$4.18	$4.28	170,400
Nov 13, 2017 – Nov 17, 2017	$4.28	$4.34	$4.22	$4.25	109,800
Nov 20, 2017 – Nov 24, 2017	$4.24	$4.35	$4.23	$4.23	119,300
Nov 27, 2017 – Dec 1, 2017	$4.22	$4.25	$4.13	$4.25	128,400
Dec 4, 2017 – Dec 8, 2017	$4.25	$4.27	$4.09	$4.10	151,600
Dec 11, 2017 – Dec 15, 2017	$4.09	$4.33	$4.08	$4.08	263,100
Dec 18, 2017 – Dec 22, 2017	$3.95	$4.19	$3.95	$4.08	112,600
Dec 25, 2017 – Dec 29, 2017	$4.08	$4.08	$3.92	$4.01	173,400
Jan 1, 2018 – Jan 5, 2018	$3.97	$4.34	$3.93	$4.32	332,500
Jan 8, 2018 – Jan 12, 2018	$4.32	$4.37	$4.04	$4.12	232,400
Jan 15, 2018 – Jan 19, 2018	$4.12	$4.33	$3.93	$4.06	195,700
Jan 22, 2018 – Jan 26, 2018	$4.05	$4.05	$3.87	$3.90	160,200
Jan 29, 2018 – Feb 2, 2018	$3.91	$3.94	$3.80	$3.85	123,800
Feb 5, 2018 – Feb 9, 2018	$3.81	$3.90	$3.60	$3.67	155,900
Feb 12, 2018 – Feb 16, 2018	$3.68	$3.91	$3.62	$3.67	162,500
Feb 19, 2018 – Feb 23, 2018	$3.67	$3.81	$3.62	$3.73	77,200
Feb 26, 2018 – Mar 2, 2018	$3.77	$3.88	$3.67	$3.88	98,400
Mar 5, 2018 – Mar 9, 2018	$3.88	$4.06	$3.73	$3.98	69,800
Mar 12, 2018 – Mar 16, 2018	$3.92	$4.02	$3.80	$3.85	214,500
Mar 19, 2018 – Mar 23, 2018	$3.86	$4.04	$3.80	$3.87	70,200
Mar 26, 2018 – Mar 29, 2018	$3.87	$3.96	$3.59	$3.92	142,800
Apr 2, 2018 – Apr 6, 2018	$3.72	$3.72	$3.56	$3.63	69,900
Apr 9, 2018 – Apr 13, 2018	$3.63	$3.63	$3.37	$3.37	124,000
Apr 16, 2018 – Apr 20, 2018	$3.37	$3.80	$3.37	$3.64	122,400
Apr 23, 2018 – Apr 27, 2018	$3.66	$3.76	$3.57	$3.59	69,700
Apr 30, 2018 – May 4, 2018	$3.59	$3.73	$3.50	$3.59	37,400
May 7, 2018 – May 11, 2018	$3.57	$3.70	$3.42	$3.53	86,700
May 14, 2018 – May 18, 2018	$3.53	$3.92	$3.53	$3.90	132,800
May 21, 2018 – May 25, 2018	$3.87	$3.97	$3.73	$3.79	77,000
May 28, 2018 – Jun 1, 2018	$3.83	$3.85	$3.76	$3.80	40,200
Jun 4, 2018 – Jun 8, 2018	$3.77	$3.83	$3.54	$3.57	98,700
Jun 11, 2018 – Jun 15, 2018	$3.53	$3.67	$3.53	$3.64	85,300
Jun 18, 2018 – Jun 22, 2018	$3.61	$3.71	$3.53	$3.53	31,100
Jun 25, 2018 – Jun 29, 2018	$3.52	$3.71	$3.42	$3.61	133,600
Jul 2, 2018 – Jul 6, 2018	$3.60	$3.66	$3.38	$3.43	68,000
Jul 9, 2018 – Jul 13, 2018	$3.47	$3.50	$3.35	$3.39	55,500
Jul 16, 2018 – Jul 20, 2018	$3.37	$3.53	$3.35	$3.38	203,900
Jul 23, 2018 – Jul 27, 2018	$3.42	$3.44	$3.34	$3.43	103,100
Jul 30, 2018 – Aug 3, 2018	$3.44	$3.72	$3.39	$3.72	185,800
Aug 6, 2018 – Aug 10, 2018	$3.72	$3.73	$3.13	$3.21	373,700
Aug 13, 2018 – Aug 17, 2018	$3.17	$3.29	$3.04	$3.13	107,700
Aug 20, 2018 – Aug 24, 2018	$3.10	$3.42	$3.09	$3.38	145,700
Aug 27, 2018 – Aug 31, 2018	$3.37	$3.55	$3.21	$3.53	153,100
Sep 3, 2018 – Sep 7, 2018	$3.51	$3.57	$3.26	$3.27	59,600
Sep 10, 2018 – Sep 14, 2018	$3.26	$3.40	$3.08	$3.09	38,800
Sep 17, 2018 – Sep 21, 2018	$3.11	$3.15	$2.99	$3.05	47,900
Sep 24, 2018 – Sep 28, 2018	$3.07	$3.11	$2.93	$2.95	53,600
Oct 1, 2018 – Oct 5, 2018	$2.99	$3.06	$2.92	$2.93	34,700
Oct 8, 2018 – Oct 12, 2018	$2.94	$2.97	$2.60	$2.69	25,300
Oct 15, 2018 – Oct 19, 2018	$2.71	$2.79	$2.51	$2.64	155,000
Oct 22, 2018 – Oct 26, 2018	$2.62	$2.62	$2.17	$2.22	86,700
Oct 29, 2018 – Nov 2, 2018	$2.30	$2.55	$2.09	$2.17	232,400
Nov 5, 2018 – Nov 9, 2018	$2.17	$2.17	$1.80	$1.85	253,000
Nov 12, 2018 – Nov 16, 2018	$1.82	$1.93	$1.67	$1.73	201,600
Nov 19, 2018 – Nov 23, 2018	$1.72	$1.85	$1.68	$1.82	138,000
Nov 26, 2018 – Nov 30, 2018	$1.82	$2.17	$1.82	$1.92	183,600
Dec 3, 2018 – Dec 7, 2018	$1.97	$2.17	$1.87	$2.05	147,700
Dec 10, 2018 – Dec 14, 2018	$2.05	$2.15	$1.93	$1.94	109,800
Dec 17, 2018 – Dec 21, 2018	$1.95	$2.55	$1.76	$2.03	885,100
Dec 24, 2018 – Dec 28, 2018	$2.03	$2.30	$1.89	$2.00	276,400
Dec 31, 2018 – Jan 4, 2019	$2.07	$2.32	$1.98	$2.24	198,900
Jan 7, 2019 – Jan 11, 2019	$2.22	$2.37	$2.09	$2.34	113,500
Jan 14, 2019 – Jan 18, 2019	$2.34	$2.53	$2.34	$2.44	108,600
Jan 21, 2019 – Jan 25, 2019	$2.44	$2.46	$2.25	$2.40	84,000
Jan 28, 2019 – Feb 1, 2019	$2.39	$2.46	$2.34	$2.35	47,300
Feb 4, 2019 – Feb 8, 2019	$2.33	$2.40	$2.25	$2.25	26,900
Feb 11, 2019 – Feb 15, 2019	$2.35	$2.95	$2.30	$2.66	429,800
Feb 18, 2019 – Feb 22, 2019	$2.65	$2.81	$2.51	$2.61	96,700
Feb 25, 2019 – Mar 1, 2019	$2.63	$3.21	$2.61	$3.03	486,500
Mar 4, 2019 – Mar 8, 2019	$3.13	$4.18	$3.13	$3.26	1,488,400
Mar 11, 2019 – Mar 15, 2019	$3.32	$3.47	$3.00	$3.41	234,200
Mar 18, 2019 – Mar 22, 2019	$3.52	$3.52	$2.84	$2.88	191,700
Mar 25, 2019 – Mar 29, 2019	$2.84	$3.03	$2.54	$2.69	235,200
Apr 1, 2019 – Apr 5, 2019	$2.71	$2.86	$2.56	$2.61	118,800
Apr 8, 2019 – Apr 12, 2019	$2.56	$2.63	$2.51	$2.51	70,000
Apr 15, 2019 – Apr 18, 2019	$2.51	$2.58	$2.34	$2.43	74,600
Apr 22, 2019 – Apr 26, 2019	$2.48	$2.62	$2.34	$2.34	49,000
Apr 29, 2019 – May 3, 2019	$2.28	$2.43	$2.25	$2.33	64,100
May 6, 2019 – May 10, 2019	$2.30	$2.32	$2.09	$2.10	57,300
May 13, 2019 – May 17, 2019	$2.09	$2.23	$2.05	$2.15	85,200
May 20, 2019 – May 24, 2019	$2.14	$2.20	$1.99	$2.05	39,200
May 27, 2019 – May 31, 2019	$2.02	$2.05	$1.83	$1.91	63,700
Jun 3, 2019 – Jun 7, 2019	$1.91	$2.10	$1.68	$1.75	97,500
Jun 10, 2019 – Jun 14, 2019	$1.72	$1.88	$1.72	$1.79	66,400
Jun 17, 2019 – Jun 21, 2019	$1.80	$1.92	$1.78	$1.86	48,800
Jun 24, 2019 – Jun 28, 2019	$1.87	$2.09	$1.81	$2.00	61,300
Jul 1, 2019 – Jul 5, 2019	$2.06	$2.09	$1.94	$2.05	19,100
Jul 8, 2019 – Jul 12, 2019	$2.10	$2.10	$1.92	$1.92	47,600
Jul 15, 2019 – Jul 19, 2019	$1.93	$1.95	$1.74	$1.90	44,800
Jul 22, 2019 – Jul 26, 2019	$1.82	$1.90	$1.80	$1.82	48,400
Jul 29, 2019 – Aug 2, 2019	$1.83	$1.90	$1.76	$1.82	117,100
Aug 5, 2019 – Aug 9, 2019	$1.84	$1.86	$1.62	$1.72	86,600
Aug 12, 2019 – Aug 16, 2019	$1.78	$1.79	$1.42	$1.53	118,200
Aug 19, 2019 – Aug 23, 2019	$1.54	$1.67	$1.46	$1.49	89,700
Aug 26, 2019 – Aug 30, 2019	$1.54	$1.67	$1.54	$1.60	51,600
Sep 2, 2019 – Sep 6, 2019	$1.59	$1.62	$1.51	$1.51	41,600
Sep 9, 2019 – Sep 13, 2019	$1.51	$2.01	$1.45	$1.89	232,400
Sep 16, 2019 – Sep 20, 2019	$1.90	$1.91	$1.77	$1.88	55,800
Sep 23, 2019 – Sep 27, 2019	$1.85	$1.86	$1.59	$1.68	70,300
Sep 30, 2019 – Oct 4, 2019	$1.77	$1.80	$1.62	$1.64	41,000
Oct 7, 2019 – Oct 11, 2019	$1.62	$1.65	$1.51	$1.61	48,600
Oct 14, 2019 – Oct 18, 2019	$1.59	$1.64	$1.56	$1.56	58,000
Oct 21, 2019 – Oct 25, 2019	$1.57	$1.62	$1.56	$1.57	39,100
Oct 28, 2019 – Nov 1, 2019	$1.57	$1.67	$1.57	$1.65	34,900
Nov 4, 2019 – Nov 8, 2019	$1.66	$1.72	$1.63	$1.67	54,400
Nov 11, 2019 – Nov 15, 2019	$1.65	$2.43	$1.65	$2.20	431,900
Nov 18, 2019 – Nov 22, 2019	$2.30	$2.80	$2.25	$2.58	1,501,500
Nov 25, 2019 – Nov 29, 2019	$2.66	$2.79	$2.40	$2.66	721,500
Dec 2, 2019 – Dec 6, 2019	$2.77	$3.47	$2.77	$2.94	1,853,700
Dec 9, 2019 – Dec 13, 2019	$3.08	$3.28	$2.77	$2.86	652,500
Dec 16, 2019 – Dec 20, 2019	$2.88	$3.06	$2.42	$2.88	987,600
Dec 23, 2019 – Dec 27, 2019	$2.77	$2.91	$2.54	$2.67	260,200
Dec 30, 2019 – Jan 3, 2020	$2.67	$2.92	$2.59	$2.61	602,500
Jan 6, 2020 – Jan 10, 2020	$2.61	$2.70	$2.48	$2.55	249,400
Jan 13, 2020 – Jan 17, 2020	$2.60	$2.77	$2.51	$2.61	240,700
Jan 20, 2020 – Jan 24, 2020	$2.61	$2.63	$2.46	$2.52	78,400
Jan 27, 2020 – Jan 31, 2020	$2.49	$2.49	$1.91	$2.23	212,100
Feb 3, 2020 – Feb 7, 2020	$2.15	$2.35	$2.11	$2.22	117,300
Feb 10, 2020 – Feb 14, 2020	$2.19	$2.25	$2.00	$2.01	81,100
Feb 17, 2020 – Feb 21, 2020	$2.05	$2.05	$1.80	$1.80	121,700
Feb 24, 2020 – Feb 28, 2020	$1.85	$1.85	$1.64	$1.71	210,500
Mar 2, 2020 – Mar 6, 2020	$1.69	$1.84	$1.59	$1.59	148,900
Mar 9, 2020 – Mar 13, 2020	$1.50	$1.66	$1.34	$1.42	154,400
Mar 16, 2020 – Mar 20, 2020	$1.35	$1.54	$1.19	$1.33	187,600
Mar 23, 2020 – Mar 27, 2020	$1.38	$1.46	$1.24	$1.44	187,800
Mar 30, 2020 – Apr 3, 2020	$1.46	$1.50	$1.31	$1.40	116,000
Apr 6, 2020 – Apr 9, 2020	$1.40	$1.61	$1.34	$1.54	81,300
Apr 13, 2020 – Apr 17, 2020	$1.56	$1.60	$1.49	$1.55	46,900
Apr 20, 2020 – Apr 24, 2020	$1.51	$1.63	$1.43	$1.53	68,800
Apr 27, 2020 – May 1, 2020	$1.56	$1.59	$1.47	$1.58	48,900
May 4, 2020 – May 8, 2020	$1.54	$1.54	$1.40	$1.42	59,300
May 11, 2020 – May 15, 2020	$1.45	$1.66	$1.34	$1.48	212,100
May 18, 2020 – May 22, 2020	$1.54	$1.87	$1.44	$1.84	258,700
May 25, 2020 – May 29, 2020	$1.77	$1.83	$1.51	$1.62	133,100
Jun 1, 2020 – Jun 5, 2020	$1.63	$1.84	$1.63	$1.82	75,400
Jun 8, 2020 – Jun 12, 2020	$1.82	$2.15	$1.67	$1.92	333,500
Jun 15, 2020 – Jun 19, 2020	$1.96	$2.29	$1.81	$2.14	618,400
Jun 22, 2020 – Jun 26, 2020	$2.19	$3.06	$1.96	$2.14	2,358,600
Jun 29, 2020 – Jul 2, 2020	$2.30	$2.74	$2.23	$2.57	1,135,400
Jul 6, 2020 – Jul 10, 2020	$2.67	$2.70	$2.28	$2.38	476,400
Jul 13, 2020 – Jul 17, 2020	$2.32	$2.51	$2.25	$2.49	276,700
Jul 20, 2020 – Jul 24, 2020	$2.46	$2.78	$2.17	$2.25	851,600
Jul 27, 2020 – Jul 31, 2020	$2.22	$2.34	$2.20	$2.28	159,900
Aug 3, 2020 – Aug 7, 2020	$2.17	$2.27	$2.17	$2.25	203,500
Aug 10, 2020 – Aug 14, 2020	$2.26	$3.10	$2.10	$2.48	2,856,000
Aug 17, 2020 – Aug 21, 2020	$2.42	$2.51	$2.13	$2.16	560,200
Aug 24, 2020 – Aug 28, 2020	$2.13	$2.50	$2.13	$2.23	794,800
Aug 31, 2020 – Sep 4, 2020	$2.23	$2.42	$2.18	$2.32	372,200
Sep 7, 2020 – Sep 11, 2020	$2.33	$2.80	$2.29	$2.80	644,500
Sep 14, 2020 – Sep 18, 2020	$2.80	$2.84	$2.55	$2.69	259,700
Sep 21, 2020 – Sep 25, 2020	$2.69	$2.69	$2.40	$2.46	89,000
Sep 28, 2020 – Oct 2, 2020	$2.42	$2.70	$2.40	$2.49	117,700
Oct 5, 2020 – Oct 9, 2020	$2.49	$2.59	$2.42	$2.47	86,800
Oct 12, 2020 – Oct 16, 2020	$2.44	$2.75	$2.42	$2.56	288,200
Oct 19, 2020 – Oct 23, 2020	$2.61	$2.98	$2.57	$2.68	1,062,200
Oct 26, 2020 – Oct 30, 2020	$2.66	$2.66	$2.40	$2.46	119,300
Nov 2, 2020 – Nov 6, 2020	$2.45	$2.74	$2.40	$2.59	129,000
Nov 9, 2020 – Nov 13, 2020	$2.51	$2.87	$2.38	$2.64	503,200
Nov 16, 2020 – Nov 20, 2020	$2.69	$2.88	$2.56	$2.82	661,800
Nov 23, 2020 – Nov 27, 2020	$2.88	$4.16	$2.83	$3.20	2,653,900
Nov 30, 2020 – Dec 4, 2020	$6.26	$11.43	$4.78	$6.53	147,143,200
Dec 7, 2020 – Dec 11, 2020	$6.00	$6.36	$5.34	$5.84	4,276,900
Dec 14, 2020 – Dec 18, 2020	$5.90	$5.97	$5.19	$5.74	2,083,500
Dec 21, 2020 – Dec 24, 2020	$5.75	$6.01	$5.39	$5.68	1,475,200
Dec 28, 2020 – Dec 31, 2020	$5.61	$5.71	$5.02	$5.21	1,385,800
Jan 4, 2021 – Jan 8, 2021	$5.18	$5.97	$4.99	$5.62	1,697,800
Jan 11, 2021 – Jan 15, 2021	$5.53	$6.22	$5.51	$5.81	1,598,600
Jan 18, 2021 – Jan 22, 2021	$5.86	$6.14	$5.68	$5.86	1,047,100
Jan 25, 2021 – Jan 29, 2021	$5.90	$5.96	$5.09	$5.27	1,291,600
Feb 1, 2021 – Feb 5, 2021	$5.23	$6.05	$5.08	$5.78	1,288,100
Feb 8, 2021 – Feb 12, 2021	$5.65	$6.08	$5.43	$5.55	785,100
Feb 15, 2021 – Feb 19, 2021	$5.60	$7.31	$5.49	$5.60	3,982,600
Feb 22, 2021 – Feb 26, 2021	$5.63	$5.97	$4.41	$4.56	2,083,400
Mar 1, 2021 – Mar 5, 2021	$4.61	$4.84	$3.60	$4.17	665,100
Mar 8, 2021 – Mar 12, 2021	$4.22	$4.68	$4.00	$4.62	402,500
Mar 15, 2021 – Mar 19, 2021	$4.62	$5.42	$4.59	$4.99	1,193,800
Mar 22, 2021 – Mar 26, 2021	$5.03	$5.09	$3.96	$4.07	830,700
Mar 29, 2021 – Apr 1, 2021	$4.06	$4.48	$3.78	$4.43	582,300
Apr 5, 2021 – Apr 9, 2021	$4.56	$4.56	$3.97	$4.13	391,900
Apr 12, 2021 – Apr 16, 2021	$4.08	$4.09	$3.57	$3.75	411,100
Apr 19, 2021 – Apr 23, 2021	$3.76	$3.86	$3.44	$3.79	333,200
Apr 26, 2021 – Apr 30, 2021	$3.80	$3.93	$3.65	$3.72	270,500
May 3, 2021 – May 7, 2021	$3.73	$3.75	$3.45	$3.62	229,400
May 10, 2021 – May 14, 2021	$3.62	$3.87	$3.14	$3.50	469,400
May 17, 2021 – May 21, 2021	$3.48	$3.83	$3.32	$3.67	253,800
May 24, 2021 – May 28, 2021	$3.67	$3.77	$3.43	$3.50	491,100
May 31, 2021 – Jun 4, 2021	$3.52	$4.08	$3.52	$4.00	533,300
Jun 7, 2021 – Jun 11, 2021	$4.08	$4.58	$4.02	$4.21	573,800
Jun 14, 2021 – Jun 18, 2021	$4.21	$4.22	$3.76	$4.09	395,500
Jun 21, 2021 – Jun 25, 2021	$4.18	$4.22	$3.92	$4.02	314,900
Jun 28, 2021 – Jul 2, 2021	$3.98	$4.23	$3.87	$4.18	409,600
Jul 5, 2021 – Jul 9, 2021	$4.23	$4.23	$3.85	$3.96	238,500
Jul 12, 2021 – Jul 16, 2021	$3.97	$4.18	$3.60	$3.63	347,400
Jul 19, 2021 – Jul 23, 2021	$3.57	$3.79	$3.40	$3.53	182,300
Jul 26, 2021 – Jul 30, 2021	$3.53	$3.75	$3.26	$3.52	181,600
Aug 2, 2021 – Aug 6, 2021	$3.45	$3.55	$3.32	$3.40	130,800
Aug 9, 2021 – Aug 13, 2021	$3.40	$3.66	$3.33	$3.37	334,900
Aug 16, 2021 – Aug 20, 2021	$3.32	$3.36	$2.84	$2.91	275,000
Aug 23, 2021 – Aug 27, 2021	$2.92	$3.23	$2.92	$3.04	150,600
Aug 30, 2021 – Sep 3, 2021	$3.01	$3.11	$2.86	$2.99	163,800
Sep 6, 2021 – Sep 10, 2021	$2.97	$3.26	$2.77	$3.09	236,400
Sep 13, 2021 – Sep 17, 2021	$3.10	$3.12	$2.77	$2.81	140,300
Sep 20, 2021 – Sep 24, 2021	$2.77	$2.88	$2.67	$2.77	99,600
Sep 27, 2021 – Oct 1, 2021	$2.80	$2.86	$2.51	$2.57	188,400
Oct 4, 2021 – Oct 8, 2021	$2.65	$2.77	$2.53	$2.71	130,400
Oct 11, 2021 – Oct 15, 2021	$2.76	$2.81	$2.67	$2.70	145,500
Oct 18, 2021 – Oct 22, 2021	$2.69	$2.84	$2.68	$2.81	182,400
Oct 25, 2021 – Oct 29, 2021	$2.83	$3.32	$2.72	$3.15	715,800
Nov 1, 2021 – Nov 5, 2021	$3.17	$3.32	$2.92	$3.11	308,600
Nov 8, 2021 – Nov 12, 2021	$3.11	$3.60	$2.98	$3.33	1,203,300
Nov 15, 2021 – Nov 19, 2021	$3.28	$3.41	$3.13	$3.22	398,000
Nov 22, 2021 – Nov 26, 2021	$3.15	$3.26	$2.81	$2.89	270,000
Nov 29, 2021 – Dec 3, 2021	$2.94	$2.94	$2.22	$2.30	458,000
Dec 6, 2021 – Dec 10, 2021	$2.29	$2.64	$2.28	$2.45	207,600
Dec 13, 2021 – Dec 17, 2021	$2.44	$2.49	$2.17	$2.18	218,000
Dec 20, 2021 – Dec 23, 2021	$2.27	$2.33	$2.10	$2.31	276,200
Dec 27, 2021 – Dec 31, 2021	$2.32	$2.34	$2.07	$2.24	398,500
Jan 3, 2022 – Jan 7, 2022	$2.25	$2.44	$2.21	$2.21	77,500
Jan 10, 2022 – Jan 14, 2022	$2.21	$2.38	$2.07	$2.23	283,200
Jan 17, 2022 – Jan 21, 2022	$2.25	$2.28	$2.15	$2.18	183,600
Jan 24, 2022 – Jan 28, 2022	$2.17	$2.31	$2.17	$2.22	207,700
Jan 31, 2022 – Feb 4, 2022	$2.23	$2.39	$2.19	$2.27	89,200
Feb 7, 2022 – Feb 11, 2022	$2.27	$2.42	$2.24	$2.29	117,200
Feb 14, 2022 – Feb 18, 2022	$2.25	$2.37	$2.21	$2.21	57,600
Feb 21, 2022 – Feb 25, 2022	$2.24	$2.28	$2.15	$2.24	162,300
Feb 28, 2022 – Mar 4, 2022	$2.20	$2.36	$2.10	$2.13	140,600
Mar 7, 2022 – Mar 11, 2022	$2.12	$2.15	$1.84	$1.92	221,100
Mar 14, 2022 – Mar 18, 2022	$1.92	$2.69	$1.88	$2.65	335,000
Mar 21, 2022 – Mar 25, 2022	$2.66	$2.67	$2.38	$2.45	97,100
Mar 28, 2022 – Apr 1, 2022	$2.48	$2.84	$2.42	$2.49	159,500
Apr 4, 2022 – Apr 8, 2022	$2.56	$2.71	$2.30	$2.33	151,200
Apr 11, 2022 – Apr 14, 2022	$2.40	$2.54	$2.35	$2.43	80,700
Apr 18, 2022 – Apr 22, 2022	$2.42	$2.49	$2.21	$2.21	117,000
Apr 25, 2022 – Apr 29, 2022	$2.24	$2.41	$2.14	$2.40	116,300
May 2, 2022 – May 6, 2022	$2.38	$2.55	$2.30	$2.42	128,100
May 9, 2022 – May 13, 2022	$2.41	$2.46	$2.15	$2.45	228,800
May 16, 2022 – May 20, 2022	$2.45	$2.51	$2.35	$2.42	174,400
May 23, 2022 – May 27, 2022	$2.35	$2.51	$2.30	$2.43	92,200
May 30, 2022 – Jun 3, 2022	$2.44	$2.46	$2.17	$2.43	218,400
Jun 6, 2022 – Jun 10, 2022	$2.44	$2.46	$2.38	$2.42	113,100
Jun 13, 2022 – Jun 17, 2022	$2.40	$2.41	$2.24	$2.24	151,000
Jun 20, 2022 – Jun 24, 2022	$2.23	$2.35	$2.18	$2.30	127,700
Jun 27, 2022 – Jul 1, 2022	$2.30	$2.38	$2.25	$2.31	82,800
Jul 4, 2022 – Jul 8, 2022	$2.35	$2.37	$2.22	$2.34	86,300
Jul 11, 2022 – Jul 15, 2022	$2.34	$2.40	$2.28	$2.29	61,600
Jul 18, 2022 – Jul 22, 2022	$2.28	$2.37	$2.28	$2.34	59,500
Jul 25, 2022 – Jul 29, 2022	$2.30	$2.38	$2.27	$2.35	76,500
Aug 1, 2022 – Aug 5, 2022	$2.37	$2.47	$2.35	$2.46	83,200
Aug 8, 2022 – Aug 12, 2022	$2.46	$2.65	$2.35	$2.56	313,300
Aug 15, 2022 – Aug 19, 2022	$2.56	$3.06	$2.43	$2.92	362,200
Aug 22, 2022 – Aug 26, 2022	$3.01	$4.28	$2.53	$2.90	2,891,300
Aug 29, 2022 – Sep 2, 2022	$2.96	$3.71	$2.96	$3.56	1,159,800
Sep 5, 2022 – Sep 9, 2022	$3.67	$4.03	$3.41	$3.49	949,800
Sep 12, 2022 – Sep 16, 2022	$3.52	$3.86	$3.40	$3.41	769,100
Sep 19, 2022 – Sep 23, 2022	$3.41	$3.76	$3.08	$3.16	820,200
Sep 26, 2022 – Sep 30, 2022	$3.13	$3.48	$3.13	$3.32	327,300
Oct 3, 2022 – Oct 7, 2022	$3.15	$3.59	$3.15	$3.45	429,900
Oct 10, 2022 – Oct 14, 2022	$3.37	$3.47	$3.17	$3.36	267,700
Oct 17, 2022 – Oct 21, 2022	$3.36	$3.47	$3.27	$3.31	221,800
Oct 24, 2022 – Oct 28, 2022	$3.34	$3.59	$3.19	$3.44	316,000
Oct 31, 2022 – Nov 4, 2022	$3.44	$3.58	$3.34	$3.41	277,900
Nov 7, 2022 – Nov 11, 2022	$3.42	$3.51	$3.32	$3.34	196,500
Nov 14, 2022 – Nov 18, 2022	$3.59	$4.22	$3.35	$4.09	1,119,700
Nov 21, 2022 – Nov 25, 2022	$4.18	$5.34	$4.18	$5.26	1,307,300
Nov 28, 2022 – Dec 2, 2022	$5.34	$6.42	$4.91	$6.03	1,299,200
Dec 5, 2022 – Dec 9, 2022	$6.17	$6.79	$4.26	$5.39	2,842,600
Dec 12, 2022 – Dec 16, 2022	$5.56	$6.05	$4.89	$5.19	1,384,300
Dec 19, 2022 – Dec 23, 2022	$4.92	$5.55	$4.86	$5.31	1,092,100
Dec 26, 2022 – Dec 30, 2022	$5.29	$5.29	$4.59	$4.84	758,200
Jan 2, 2023 – Jan 6, 2023	$4.84	$5.12	$4.73	$4.78	504,600
Jan 9, 2023 – Jan 13, 2023	$4.78	$5.83	$4.78	$5.54	785,400
Jan 16, 2023 – Jan 20, 2023	$5.59	$5.82	$5.25	$5.59	409,500
Jan 23, 2023 – Jan 27, 2023	$5.64	$6.26	$5.48	$6.03	793,500
Jan 30, 2023 – Feb 3, 2023	$6.05	$8.10	$6.04	$8.02	2,135,800
Feb 6, 2023 – Feb 10, 2023	$7.92	$7.92	$6.36	$7.26	1,745,600
Feb 13, 2023 – Feb 17, 2023	$7.29	$7.50	$6.49	$6.55	1,048,200
Feb 20, 2023 – Feb 24, 2023	$6.61	$6.81	$5.73	$5.78	728,600
Feb 27, 2023 – Mar 3, 2023	$5.78	$6.40	$5.78	$6.31	583,000
Mar 6, 2023 – Mar 10, 2023	$6.26	$6.26	$5.33	$5.42	603,200
Mar 13, 2023 – Mar 17, 2023	$5.26	$5.46	$4.49	$4.65	667,300
Mar 20, 2023 – Mar 24, 2023	$4.57	$5.09	$4.53	$4.87	408,700
Mar 27, 2023 – Mar 31, 2023	$4.82	$5.09	$3.91	$4.37	1,085,200
Apr 3, 2023 – Apr 6, 2023	$4.49	$4.72	$3.98	$4.08	454,300
Apr 10, 2023 – Apr 14, 2023	$4.03	$4.38	$3.93	$3.97	368,600
Apr 17, 2023 – Apr 21, 2023	$3.91	$4.13	$3.62	$3.85	617,200
Apr 24, 2023 – Apr 28, 2023	$3.77	$4.25	$3.61	$4.12	451,000
May 1, 2023 – May 5, 2023	$4.04	$4.55	$3.59	$3.72	823,900
May 8, 2023 – May 12, 2023	$3.67	$4.35	$3.56	$3.73	643,700
May 15, 2023 – May 19, 2023	$3.73	$4.64	$3.73	$4.43	793,700
May 22, 2023 – May 26, 2023	$4.35	$4.54	$3.90	$3.94	344,800
May 29, 2023 – Jun 2, 2023	$3.90	$4.18	$3.77	$4.09	167,300
Jun 5, 2023 – Jun 9, 2023	$4.03	$4.16	$3.82	$3.91	241,000
Jun 12, 2023 – Jun 16, 2023	$3.89	$4.11	$3.83	$4.04	191,500
Jun 19, 2023 – Jun 23, 2023	$4.05	$4.47	$4.01	$4.26	267,000
Jun 26, 2023 – Jun 30, 2023	$4.21	$4.39	$3.98	$4.11	194,300
Jul 3, 2023 – Jul 7, 2023	$4.25	$4.73	$4.08	$4.53	201,700
Jul 10, 2023 – Jul 14, 2023	$4.48	$4.78	$4.18	$4.20	299,600
Jul 17, 2023 – Jul 21, 2023	$4.23	$4.37	$4.18	$4.28	177,500
Jul 24, 2023 – Jul 28, 2023	$4.29	$4.59	$4.20	$4.44	230,500
Jul 31, 2023 – Aug 4, 2023	$4.57	$4.71	$4.36	$4.41	194,700
Aug 7, 2023 – Aug 11, 2023	$4.43	$4.70	$4.18	$4.26	294,100
Aug 14, 2023 – Aug 18, 2023	$4.26	$4.26	$3.61	$3.70	402,400
Aug 21, 2023 – Aug 25, 2023	$3.61	$3.75	$3.35	$3.45	222,500
Aug 28, 2023 – Sep 1, 2023	$3.47	$3.77	$3.35	$3.66	220,200
Sep 4, 2023 – Sep 8, 2023	$3.63	$3.66	$3.27	$3.34	111,100
Sep 11, 2023 – Sep 15, 2023	$3.37	$3.42	$3.06	$3.25	191,500
Sep 18, 2023 – Sep 22, 2023	$3.22	$3.32	$3.06	$3.09	151,800
Sep 25, 2023 – Sep 29, 2023	$3.21	$3.38	$2.92	$3.25	243,100
Oct 2, 2023 – Oct 6, 2023	$3.24	$3.26	$2.83	$2.85	166,500
Oct 9, 2023 – Oct 13, 2023	$2.92	$3.00	$2.80	$2.84	121,200
Oct 16, 2023 – Oct 20, 2023	$2.88	$2.92	$2.79	$2.81	89,400
Oct 23, 2023 – Oct 27, 2023	$2.79	$2.83	$2.59	$2.64	119,200
Oct 30, 2023 – Nov 3, 2023	$2.79	$2.84	$2.60	$2.82	78,800
Nov 6, 2023 – Nov 10, 2023	$2.86	$3.19	$2.75	$2.82	202,300
Nov 13, 2023 – Nov 17, 2023	$2.82	$2.91	$2.54	$2.76	308,600
Nov 20, 2023 – Nov 24, 2023	$2.76	$3.21	$2.76	$2.99	210,300
Nov 27, 2023 – Dec 1, 2023	$3.00	$3.11	$2.94	$3.03	138,700
Dec 4, 2023 – Dec 8, 2023	$3.11	$3.19	$2.95	$3.03	154,600
Dec 11, 2023 – Dec 15, 2023	$3.04	$3.07	$2.72	$2.85	278,700
Dec 18, 2023 – Dec 22, 2023	$2.84	$3.03	$2.56	$2.76	795,800
Dec 25, 2023 – Dec 29, 2023	$2.76	$2.81	$2.56	$2.70	229,600
Jan 1, 2024 – Jan 5, 2024	$2.71	$2.85	$2.59	$2.71	152,000
Jan 8, 2024 – Jan 12, 2024	$2.71	$2.75	$2.55	$2.63	265,800
Jan 15, 2024 – Jan 19, 2024	$2.62	$2.84	$2.56	$2.79	187,100
Jan 22, 2024 – Jan 26, 2024	$2.88	$3.21	$2.86	$3.01	507,800
Jan 29, 2024 – Feb 2, 2024	$3.03	$3.11	$2.78	$2.81	135,500
Feb 5, 2024 – Feb 9, 2024	$2.81	$2.87	$2.67	$2.74	170,300
Feb 12, 2024 – Feb 16, 2024	$2.74	$2.96	$2.72	$2.95	278,600
Feb 19, 2024 – Feb 23, 2024	$2.96	$2.96	$2.65	$2.75	175,900
Feb 26, 2024 – Mar 1, 2024	$2.74	$2.77	$2.67	$2.75	138,900
Mar 4, 2024 – Mar 8, 2024	$2.71	$2.77	$2.67	$2.74	129,200
Mar 11, 2024 – Mar 15, 2024	$2.73	$2.84	$2.72	$2.84	146,100
Mar 18, 2024 – Mar 22, 2024	$2.84	$2.96	$2.76	$2.81	141,100
Mar 25, 2024 – Mar 28, 2024	$2.78	$3.03	$2.71	$2.96	220,800
Apr 1, 2024 – Apr 5, 2024	$3.06	$3.15	$2.93	$3.11	350,100
Apr 8, 2024 – Apr 12, 2024	$3.10	$3.21	$2.97	$3.15	166,200
Apr 15, 2024 – Apr 19, 2024	$3.06	$3.11	$2.86	$3.05	161,200
Apr 22, 2024 – Apr 26, 2024	$3.09	$3.09	$2.89	$2.95	107,000
Apr 29, 2024 – May 3, 2024	$2.94	$3.01	$2.86	$2.96	173,800
May 6, 2024 – May 10, 2024	$2.96	$2.98	$2.84	$2.94	129,800
May 13, 2024 – May 17, 2024	$2.94	$3.00	$2.86	$2.96	326,000
May 20, 2024 – May 24, 2024	$2.94	$3.14	$2.91	$3.06	212,700
May 27, 2024 – May 31, 2024	$3.03	$3.18	$3.01	$3.16	144,300
Jun 3, 2024 – Jun 7, 2024	$3.16	$3.54	$3.16	$3.32	324,200
Jun 10, 2024 – Jun 14, 2024	$3.32	$3.50	$3.14	$3.19	138,600
Jun 17, 2024 – Jun 21, 2024	$3.27	$3.42	$3.09	$3.18	121,800
Jun 24, 2024 – Jun 28, 2024	$3.14	$3.18	$2.92	$2.96	106,700
Jul 1, 2024 – Jul 5, 2024	$2.92	$3.06	$2.86	$2.92	183,300
Jul 8, 2024 – Jul 12, 2024	$2.94	$3.03	$2.85	$2.93	112,600
Jul 15, 2024 – Jul 19, 2024	$2.93	$3.56	$2.86	$3.44	1,088,700
Jul 22, 2024 – Jul 26, 2024	$3.55	$3.92	$3.44	$3.85	826,000
Jul 29, 2024 – Aug 2, 2024	$3.97	$4.13	$3.60	$3.69	703,600
Aug 5, 2024 – Aug 9, 2024	$3.55	$3.75	$3.34	$3.66	237,900
Aug 12, 2024 – Aug 16, 2024	$3.71	$4.04	$3.55	$3.62	405,100
Aug 19, 2024 – Aug 23, 2024	$3.62	$3.86	$3.60	$3.77	210,500
Aug 26, 2024 – Aug 30, 2024	$3.80	$3.82	$3.63	$3.65	120,400
Sep 2, 2024 – Sep 6, 2024	$3.67	$3.67	$3.42	$3.48	98,800
Sep 9, 2024 – Sep 13, 2024	$3.50	$3.56	$3.42	$3.48	112,800
Sep 16, 2024 – Sep 20, 2024	$3.47	$3.66	$3.45	$3.59	141,800
Sep 23, 2024 – Sep 27, 2024	$3.60	$4.04	$3.55	$3.99	483,600
Sep 30, 2024 – Oct 4, 2024	$4.15	$4.97	$4.14	$4.70	1,063,000
Oct 7, 2024 – Oct 11, 2024	$4.78	$4.79	$4.29	$4.52	351,200
Oct 14, 2024 – Oct 18, 2024	$4.47	$4.51	$4.04	$4.29	270,100
Oct 21, 2024 – Oct 25, 2024	$4.21	$4.40	$4.09	$4.30	215,900
Oct 28, 2024 – Nov 1, 2024	$4.35	$4.71	$4.30	$4.64	470,600
Nov 4, 2024 – Nov 8, 2024	$4.64	$4.79	$4.35	$4.68	287,200
Nov 11, 2024 – Nov 15, 2024	$4.66	$4.80	$4.16	$4.33	280,100
Nov 18, 2024 – Nov 22, 2024	$4.69	$4.81	$4.31	$4.36	163,100
Nov 25, 2024 – Nov 29, 2024	$4.30	$4.57	$4.25	$4.44	140,400
Dec 2, 2024 – Dec 6, 2024	$4.44	$4.54	$4.22	$4.38	205,700
Dec 9, 2024 – Dec 13, 2024	$4.40	$4.58	$4.28	$4.38	153,600
Dec 16, 2024 – Dec 20, 2024	$4.37	$4.40	$3.76	$4.13	360,100
Dec 23, 2024 – Dec 27, 2024	$4.00	$4.21	$3.91	$4.04	148,300
Dec 30, 2024 – Jan 3, 2025	$3.93	$4.19	$3.92	$4.08	89,200
Jan 6, 2025 – Jan 10, 2025	$4.05	$4.16	$3.79	$3.86	120,800
Jan 13, 2025 – Jan 17, 2025	$3.82	$4.06	$3.82	$3.94	90,500
Jan 20, 2025 – Jan 24, 2025	$3.99	$4.19	$3.88	$4.05	110,100
Jan 27, 2025 – Jan 31, 2025	$4.05	$4.35	$4.03	$4.05	153,000
Feb 3, 2025 – Feb 7, 2025	$4.00	$4.22	$3.82	$4.10	94,700
Feb 10, 2025 – Feb 14, 2025	$4.10	$4.55	$4.00	$4.45	223,700
Feb 17, 2025 – Feb 21, 2025	$4.37	$4.59	$4.30	$4.58	156,100
Feb 24, 2025 – Feb 28, 2025	$4.65	$4.79	$4.35	$4.49	420,000
Mar 3, 2025 – Mar 7, 2025	$4.47	$4.61	$4.13	$4.41	177,800
Mar 10, 2025 – Mar 14, 2025	$4.43	$4.49	$4.17	$4.43	173,400
Mar 17, 2025 – Mar 21, 2025	$4.32	$4.70	$4.32	$4.53	159,800
Mar 24, 2025 – Mar 28, 2025	$4.63	$5.37	$4.53	$4.78	508,900
Mar 31, 2025 – Apr 4, 2025	$4.74	$4.76	$3.67	$3.79	501,800
Apr 7, 2025 – Apr 11, 2025	$3.72	$3.80	$3.50	$3.57	338,100
Apr 14, 2025 – Apr 17, 2025	$3.60	$3.80	$3.60	$3.69	136,100
Apr 21, 2025 – Apr 25, 2025	$3.69	$3.95	$3.63	$3.81	105,100
Apr 28, 2025 – May 2, 2025	$3.85	$3.99	$3.78	$3.93	98,600
May 5, 2025 – May 9, 2025	$3.93	$4.24	$3.84	$4.09	160,400
May 12, 2025 – May 16, 2025	$4.22	$4.39	$4.00	$4.12	126,500
May 19, 2025 – May 23, 2025	$4.04	$4.21	$3.92	$4.03	129,300
May 26, 2025 – May 30, 2025	$4.01	$4.20	$4.01	$4.08	46,800
Jun 2, 2025 – Jun 6, 2025	$4.28	$4.28	$4.05	$4.24	126,000
Jun 9, 2025 – Jun 13, 2025	$4.25	$4.49	$4.18	$4.32	110,600
Jun 16, 2025 – Jun 20, 2025	$4.22	$4.37	$4.19	$4.23	58,100
Jun 23, 2025 – Jun 27, 2025	$4.21	$4.33	$4.10	$4.11	161,900
Jun 30, 2025 – Jul 3, 2025	$4.10	$4.24	$4.06	$4.18	58,700
Jul 7, 2025 – Jul 11, 2025	$4.13	$4.41	$4.08	$4.19	451,300
Jul 14, 2025 – Jul 18, 2025	$4.21	$4.45	$4.17	$4.22	133,800
Jul 21, 2025 – Jul 25, 2025	$4.19	$4.29	$4.12	$4.23	104,600
Jul 28, 2025 – Aug 1, 2025	$4.25	$4.33	$4.00	$4.12	129,400
Aug 4, 2025 – Aug 8, 2025	$4.12	$4.20	$3.86	$4.05	176,000
Aug 11, 2025 – Aug 15, 2025	$4.05	$4.28	$3.89	$4.06	233,300
Aug 18, 2025 – Aug 22, 2025	$4.08	$4.15	$4.01	$4.10	161,500
Aug 25, 2025 – Aug 29, 2025	$4.04	$4.15	$4.03	$4.12	214,200
Sep 1, 2025 – Sep 5, 2025	$4.05	$4.48	$4.05	$4.44	357,600
Sep 8, 2025 – Sep 12, 2025	$4.50	$4.79	$4.40	$4.59	355,400
Sep 15, 2025 – Sep 19, 2025	$4.61	$5.15	$4.31	$5.00	510,200
Sep 22, 2025 – Sep 26, 2025	$5.00	$5.05	$4.75	$4.90	139,200
Sep 29, 2025 – Oct 3, 2025	$4.90	$4.91	$4.56	$4.66	200,900
Oct 6, 2025 – Oct 10, 2025	$4.63	$4.70	$4.27	$4.48	179,200
Oct 13, 2025 – Oct 17, 2025	$4.35	$4.46	$4.20	$4.25	145,400
Oct 20, 2025 – Oct 24, 2025	$4.33	$4.54	$4.25	$4.40	114,200
Oct 27, 2025 – Oct 31, 2025	$4.46	$4.55	$4.20	$4.27	272,500
Nov 3, 2025 – Nov 7, 2025	$4.22	$4.40	$4.15	$4.15	115,700
Nov 10, 2025 – Nov 14, 2025	$4.27	$4.55	$4.04	$4.29	688,900
Nov 17, 2025 – Nov 21, 2025	$4.28	$4.28	$4.00	$4.07	243,300
Nov 24, 2025 – Nov 28, 2025	$4.09	$4.18	$4.01	$4.13	81,400
Dec 1, 2025 – Dec 5, 2025	$4.13	$4.25	$4.00	$4.15	121,400
Dec 8, 2025 – Dec 12, 2025	$4.06	$4.45	$4.06	$4.28	149,400
Dec 15, 2025 – Dec 19, 2025	$4.25	$4.43	$4.25	$4.32	99,600
Dec 22, 2025 – Dec 26, 2025	$4.37	$4.43	$4.15	$4.19	81,800
Dec 29, 2025 – Jan 2, 2026	$4.20	$4.34	$4.16	$4.31	80,300
Jan 5, 2026 – Jan 9, 2026	$4.25	$4.60	$4.24	$4.44	138,600
Jan 12, 2026 – Jan 16, 2026	$4.45	$4.98	$4.45	$4.72	222,200
Jan 19, 2026 – Jan 23, 2026	$4.69	$4.75	$4.51	$4.68	58,100
Jan 26, 2026 – Jan 30, 2026	$4.70	$4.79	$4.40	$4.43	67,300
Feb 2, 2026 – Feb 6, 2026	$4.39	$4.55	$4.32	$4.49	109,600
Feb 9, 2026 – Feb 13, 2026	$4.45	$4.70	$4.42	$4.47	101,500
Feb 16, 2026 – Feb 20, 2026	$4.44	$4.56	$4.35	$4.42	101,200
Feb 23, 2026 – Feb 27, 2026	$4.42	$4.64	$4.35	$4.42	53,500
Mar 2, 2026 – Mar 6, 2026	$4.42	$4.47	$4.14	$4.16	286,500
Mar 9, 2026 – Mar 13, 2026	$4.10	$4.32	$4.08	$4.28	52,700
Mar 16, 2026 – Mar 20, 2026	$4.22	$4.35	$4.12	$4.14	134,800
Mar 23, 2026 – Mar 27, 2026	$4.14	$4.37	$4.12	$4.22	122,100
Mar 30, 2026 – Apr 2, 2026	$4.15	$4.22	$4.04	$4.18	84,800
Apr 6, 2026 – Apr 10, 2026	$4.22	$4.30	$4.09	$4.22	75,800
Apr 13, 2026 – Apr 17, 2026	$4.19	$4.40	$4.17	$4.28	72,700
Apr 20, 2026 – Apr 24, 2026	$4.29	$4.58	$4.24	$4.47	295,000
Apr 27, 2026 – May 1, 2026	$4.52	$4.54	$4.36	$4.42	117,900
May 4, 2026 – May 8, 2026	$4.47	$4.59	$4.39	$4.50	242,000
May 11, 2026 – May 15, 2026	$4.57	$4.80	$4.57	$4.73	250,300
May 18, 2026 – May 22, 2026	$4.80	$4.97	$4.51	$4.63	256,300
May 25, 2026 – May 29, 2026	$4.67	$4.74	$4.55	$4.65	117,900
Jun 1, 2026 – Jun 5, 2026	$4.67	$4.69	$4.40	$4.43	129,700
Jun 8, 2026 – Jun 12, 2026	$4.43	$4.70	$4.36	$4.62	191,100
Jun 15, 2026 – Jun 18, 2026	$4.58	$4.65	$4.40	$4.46	58,700
Jun 22, 2026 – Jun 26, 2026	$4.41	$4.52	$4.35	$4.44	98,400
Jun 29, 2026 – Jul 2, 2026	$4.48	$4.51	$4.37	$4.47	31,200
Jul 6, 2026 – Jul 10, 2026	$4.50	$4.50	$4.31	$4.35	63,100
Jul 13, 2026 – Jul 17, 2026	$4.35	$4.47	$4.32	$4.39	62,100
Jul 20, 2026 – Jul 24, 2026	$4.42	$4.47	$4.32	$4.35	44,000
Jul 27, 2026 – Jul 31, 2026	$4.35	$4.54	$4.24	$4.51	156,200
Aug 3, 2026 – Aug 7, 2026	$4.54	$4.55	$4.32	$4.42	66,200
Aug 10, 2026 – Aug 14, 2026	$4.37	$5.05	$4.37	$4.72	336,000
Aug 17, 2026 – Aug 21, 2026	$4.65	$4.78	$4.46	$4.67	107,400
Aug 24, 2026 – Aug 28, 2026	$4.67	$5.45	$4.67	$4.99	496,700
Aug 31, 2026 – Sep 4, 2026	$5.04	$5.58	$5.04	$5.40	146,400
Sep 7, 2026 – Sep 11, 2026	$5.40	$5.64	$5.25	$5.36	85,400
Sep 14, 2026 – Sep 18, 2026	$5.37	$5.47	$4.91	$5.04	104,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for China Automotive Systems, Inc. (CAAS) 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 China Automotive Systems, Inc.

China Automotive Systems, Inc. (CAAS) operates as a prominent manufacturer and supplier of diverse automotive systems and components, primarily through its subsidiary network within the People's Republic of China. The company's extensive product portfolio includes a variety of power steering technologies: rack and pinion systems for passenger cars and light-duty vehicles, integral power steering units designed for heavy-duty applications, and various power steering parts specifically for lighter vehicles. CAAS also produces essential sensor modules, comprehensive automobile steering systems and columns, and both electronic and hydraulic power steering systems along with their related components. Beyond steering solutions, the firm develops and offers automotive motors, complex electromechanical integrated systems, and specialized polymer materials. It also provides innovative research and development services focused on intelligent automotive technology. In addition to its manufacturing prowess, CAAS offers vital after-sales support and R&D assistance. The company expands its market reach by supplying automotive parts to North America and Brazil. Its principal customers are Original Equipment Manufacturers (OEMs). China Automotive Systems, Inc. was founded in 1999 and is headquartered in Jingzhou, People's Republic of China.

CEO: Qizhou Wu
Employees: 4.81K
Beta: 1.09

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 China Automotive Systems, Inc.

Peer comparison