US · BGR

BlackRock Energy and Resources Trust

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: New York City, NY, US
Website: blackrock.com

Price · as of 2026-09-18

$17.59

Market cap 443.45M

Price history

Weekly OHLC price history for BGR, USD per share
Week	Open	High	Low	Close	Volume
Dec 20, 2004 – Dec 23, 2004	$4.33	$4.34	$4.33	$4.33	323,000
Dec 27, 2004 – Dec 31, 2004	$4.33	$4.35	$4.33	$4.34	139,500
Jan 3, 2005 – Jan 7, 2005	$4.33	$4.36	$4.33	$4.34	220,500
Jan 10, 2005 – Jan 14, 2005	$4.34	$4.35	$4.33	$4.34	196,600
Jan 17, 2005 – Jan 21, 2005	$4.33	$4.34	$4.33	$4.33	684,900
Jan 24, 2005 – Jan 28, 2005	$4.33	$4.34	$4.33	$4.33	396,900
Jan 31, 2005 – Feb 4, 2005	$4.33	$4.34	$4.31	$4.32	382,500
Feb 7, 2005 – Feb 11, 2005	$4.32	$4.38	$4.31	$4.37	381,600
Feb 14, 2005 – Feb 18, 2005	$4.39	$4.40	$4.33	$4.37	442,300
Feb 21, 2005 – Feb 25, 2005	$4.33	$4.38	$4.23	$4.34	565,900
Feb 28, 2005 – Mar 4, 2005	$4.35	$4.46	$4.32	$4.44	541,700
Mar 7, 2005 – Mar 11, 2005	$4.45	$4.45	$4.34	$4.43	566,500
Mar 14, 2005 – Mar 18, 2005	$4.39	$4.41	$4.31	$4.35	362,300
Mar 21, 2005 – Mar 24, 2005	$4.36	$4.36	$4.01	$4.13	352,400
Mar 28, 2005 – Apr 1, 2005	$4.02	$4.36	$3.83	$4.35	486,600
Apr 4, 2005 – Apr 8, 2005	$4.36	$4.39	$4.29	$4.32	410,200
Apr 11, 2005 – Apr 15, 2005	$4.31	$4.33	$4.01	$4.08	314,200
Apr 18, 2005 – Apr 22, 2005	$4.08	$4.18	$3.94	$4.14	484,000
Apr 25, 2005 – Apr 29, 2005	$4.12	$4.22	$3.95	$4.03	435,500
May 2, 2005 – May 6, 2005	$4.01	$4.09	$3.92	$4.09	488,400
May 9, 2005 – May 13, 2005	$4.11	$4.22	$3.92	$3.98	441,500
May 16, 2005 – May 20, 2005	$3.96	$4.10	$3.86	$4.01	569,200
May 23, 2005 – May 27, 2005	$4.04	$4.20	$3.97	$4.19	435,900
May 30, 2005 – Jun 3, 2005	$4.19	$4.31	$4.11	$4.28	330,100
Jun 6, 2005 – Jun 10, 2005	$4.27	$4.35	$4.23	$4.32	355,600
Jun 13, 2005 – Jun 17, 2005	$4.36	$4.42	$4.30	$4.42	492,300
Jun 20, 2005 – Jun 24, 2005	$4.41	$4.46	$4.34	$4.35	527,500
Jun 27, 2005 – Jul 1, 2005	$4.36	$4.42	$4.29	$4.42	544,900
Jul 4, 2005 – Jul 8, 2005	$4.42	$4.49	$4.41	$4.46	490,400
Jul 11, 2005 – Jul 15, 2005	$4.45	$4.49	$4.41	$4.45	497,900
Jul 18, 2005 – Jul 22, 2005	$4.46	$4.47	$4.40	$4.47	510,800
Jul 25, 2005 – Jul 29, 2005	$4.47	$4.61	$4.47	$4.58	819,200
Aug 1, 2005 – Aug 5, 2005	$4.61	$4.73	$4.59	$4.65	822,900
Aug 8, 2005 – Aug 12, 2005	$4.66	$4.69	$4.58	$4.68	799,800
Aug 15, 2005 – Aug 19, 2005	$4.68	$4.69	$4.47	$4.55	725,600
Aug 22, 2005 – Aug 26, 2005	$4.55	$4.58	$4.52	$4.53	708,700
Aug 29, 2005 – Sep 2, 2005	$4.54	$4.84	$4.54	$4.78	900,800
Sep 5, 2005 – Sep 9, 2005	$4.78	$4.84	$4.70	$4.83	705,000
Sep 12, 2005 – Sep 16, 2005	$4.84	$4.85	$4.74	$4.80	692,900
Sep 19, 2005 – Sep 23, 2005	$4.82	$5.06	$4.82	$4.93	897,100
Sep 26, 2005 – Sep 30, 2005	$4.89	$5.02	$4.78	$5.02	747,600
Oct 3, 2005 – Oct 7, 2005	$5.02	$5.10	$4.58	$4.73	938,800
Oct 10, 2005 – Oct 14, 2005	$4.74	$4.74	$4.55	$4.58	554,600
Oct 17, 2005 – Oct 21, 2005	$4.60	$4.71	$4.19	$4.50	673,400
Oct 24, 2005 – Oct 28, 2005	$4.49	$4.62	$4.47	$4.56	393,400
Oct 31, 2005 – Nov 4, 2005	$4.56	$4.64	$4.52	$4.62	358,600
Nov 7, 2005 – Nov 11, 2005	$4.61	$4.61	$4.44	$4.51	430,800
Nov 14, 2005 – Nov 18, 2005	$4.50	$4.55	$4.42	$4.44	509,800
Nov 21, 2005 – Nov 25, 2005	$4.45	$4.60	$4.44	$4.60	460,600
Nov 28, 2005 – Dec 2, 2005	$4.60	$4.69	$4.49	$4.69	562,300
Dec 5, 2005 – Dec 9, 2005	$4.73	$4.82	$4.67	$4.73	527,000
Dec 12, 2005 – Dec 16, 2005	$4.75	$4.83	$4.71	$4.76	459,100
Dec 19, 2005 – Dec 23, 2005	$4.78	$4.80	$4.67	$4.73	470,700
Dec 26, 2005 – Dec 30, 2005	$4.73	$4.83	$4.66	$4.83	340,700
Jan 2, 2006 – Jan 6, 2006	$4.85	$5.01	$4.81	$5.01	357,800
Jan 9, 2006 – Jan 13, 2006	$5.03	$5.09	$4.95	$5.07	563,400
Jan 16, 2006 – Jan 20, 2006	$5.08	$5.22	$5.04	$5.15	541,300
Jan 23, 2006 – Jan 27, 2006	$5.16	$5.19	$5.02	$5.14	588,900
Jan 30, 2006 – Feb 3, 2006	$5.18	$5.28	$5.05	$5.11	614,700
Feb 6, 2006 – Feb 10, 2006	$5.13	$5.19	$4.95	$4.98	529,100
Feb 13, 2006 – Feb 17, 2006	$4.96	$4.99	$4.78	$4.93	574,800
Feb 20, 2006 – Feb 24, 2006	$4.96	$5.06	$4.91	$5.02	389,000
Feb 27, 2006 – Mar 3, 2006	$5.02	$5.12	$5.01	$5.09	445,800
Mar 6, 2006 – Mar 10, 2006	$5.09	$5.13	$4.86	$4.97	351,500
Mar 13, 2006 – Mar 17, 2006	$4.94	$5.07	$4.94	$5.01	359,200
Mar 20, 2006 – Mar 24, 2006	$5.00	$5.03	$4.84	$4.93	553,600
Mar 27, 2006 – Mar 31, 2006	$4.92	$5.07	$4.92	$5.00	447,900
Apr 3, 2006 – Apr 7, 2006	$5.01	$5.11	$5.00	$5.03	462,300
Apr 10, 2006 – Apr 13, 2006	$5.06	$5.18	$5.06	$5.09	370,700
Apr 17, 2006 – Apr 21, 2006	$5.13	$5.31	$5.10	$5.29	516,800
Apr 24, 2006 – Apr 28, 2006	$5.29	$5.30	$5.09	$5.19	495,400
May 1, 2006 – May 5, 2006	$5.20	$5.31	$5.20	$5.28	480,100
May 8, 2006 – May 12, 2006	$5.27	$5.41	$5.21	$5.22	502,100
May 15, 2006 – May 19, 2006	$5.17	$5.17	$4.89	$4.97	501,500
May 22, 2006 – May 26, 2006	$4.94	$5.09	$4.83	$5.02	468,200
May 29, 2006 – Jun 2, 2006	$5.07	$5.24	$5.04	$5.23	350,700
Jun 5, 2006 – Jun 9, 2006	$5.24	$5.28	$4.91	$5.01	508,900
Jun 12, 2006 – Jun 16, 2006	$5.04	$5.09	$4.80	$5.00	364,200
Jun 19, 2006 – Jun 23, 2006	$5.00	$5.07	$4.84	$5.00	379,500
Jun 26, 2006 – Jun 30, 2006	$4.99	$5.16	$4.93	$5.14	356,200
Jul 3, 2006 – Jul 7, 2006	$5.13	$5.24	$5.10	$5.23	224,700
Jul 10, 2006 – Jul 14, 2006	$5.19	$5.24	$5.12	$5.13	282,000
Jul 17, 2006 – Jul 21, 2006	$5.12	$5.13	$4.90	$4.91	514,300
Jul 24, 2006 – Jul 28, 2006	$4.89	$5.23	$4.89	$5.17	426,500
Jul 31, 2006 – Aug 4, 2006	$5.17	$5.34	$5.17	$5.32	448,400
Aug 7, 2006 – Aug 11, 2006	$5.34	$5.34	$5.22	$5.27	420,600
Aug 14, 2006 – Aug 18, 2006	$5.24	$5.25	$5.13	$5.25	443,100
Aug 21, 2006 – Aug 25, 2006	$5.24	$5.28	$5.19	$5.27	453,600
Aug 28, 2006 – Sep 1, 2006	$5.23	$5.27	$5.10	$5.21	551,500
Sep 4, 2006 – Sep 8, 2006	$5.21	$5.25	$5.10	$5.11	671,000
Sep 11, 2006 – Sep 15, 2006	$5.08	$5.10	$4.96	$5.01	922,600
Sep 18, 2006 – Sep 22, 2006	$5.02	$5.14	$4.96	$4.97	754,200
Sep 25, 2006 – Sep 29, 2006	$4.96	$5.13	$4.87	$5.11	952,300
Oct 2, 2006 – Oct 6, 2006	$5.09	$5.15	$4.96	$5.15	700,000
Oct 9, 2006 – Oct 13, 2006	$5.15	$5.25	$5.11	$5.23	641,300
Oct 16, 2006 – Oct 20, 2006	$5.24	$5.44	$5.22	$5.41	678,500
Oct 23, 2006 – Oct 27, 2006	$5.37	$5.52	$5.33	$5.48	578,400
Oct 30, 2006 – Nov 3, 2006	$5.43	$5.51	$5.12	$5.23	852,800
Nov 6, 2006 – Nov 10, 2006	$5.23	$5.34	$5.21	$5.27	510,100
Nov 13, 2006 – Nov 17, 2006	$5.26	$5.26	$5.13	$5.17	628,500
Nov 20, 2006 – Nov 24, 2006	$5.19	$5.35	$5.14	$5.31	518,700
Nov 27, 2006 – Dec 1, 2006	$5.33	$5.52	$5.29	$5.50	685,200
Dec 4, 2006 – Dec 8, 2006	$5.48	$5.57	$5.47	$5.56	587,900
Dec 11, 2006 – Dec 15, 2006	$5.56	$5.65	$5.53	$5.61	530,600
Dec 18, 2006 – Dec 22, 2006	$5.58	$5.69	$5.49	$5.54	504,200
Dec 25, 2006 – Dec 29, 2006	$5.54	$5.74	$5.52	$5.66	221,200
Jan 1, 2007 – Jan 5, 2007	$5.65	$5.68	$5.32	$5.37	462,800
Jan 8, 2007 – Jan 12, 2007	$5.37	$5.49	$5.31	$5.37	501,400
Jan 15, 2007 – Jan 19, 2007	$5.38	$5.54	$5.36	$5.54	463,300
Jan 22, 2007 – Jan 26, 2007	$5.53	$5.60	$5.46	$5.56	547,300
Jan 29, 2007 – Feb 2, 2007	$5.56	$5.65	$5.54	$5.64	397,000
Feb 5, 2007 – Feb 9, 2007	$5.65	$5.65	$5.48	$5.51	344,700
Feb 12, 2007 – Feb 16, 2007	$5.51	$5.60	$5.45	$5.53	417,700
Feb 19, 2007 – Feb 23, 2007	$5.52	$5.62	$5.50	$5.61	334,300
Feb 26, 2007 – Mar 2, 2007	$5.62	$5.66	$5.44	$5.46	412,300
Mar 5, 2007 – Mar 9, 2007	$5.45	$5.65	$5.38	$5.63	358,600
Mar 12, 2007 – Mar 16, 2007	$5.63	$5.66	$5.54	$5.59	273,000
Mar 19, 2007 – Mar 23, 2007	$5.58	$5.88	$5.57	$5.86	489,100
Mar 26, 2007 – Mar 30, 2007	$5.87	$5.88	$5.77	$5.81	508,800
Apr 2, 2007 – Apr 5, 2007	$5.81	$6.07	$5.81	$6.02	417,200
Apr 9, 2007 – Apr 13, 2007	$6.04	$6.21	$5.99	$6.21	514,500
Apr 16, 2007 – Apr 20, 2007	$6.21	$6.28	$6.12	$6.16	469,700
Apr 23, 2007 – Apr 27, 2007	$6.17	$6.38	$6.16	$6.34	472,500
Apr 30, 2007 – May 4, 2007	$6.33	$6.36	$6.25	$6.33	428,800
May 7, 2007 – May 11, 2007	$6.33	$6.51	$6.26	$6.47	517,800
May 14, 2007 – May 18, 2007	$6.52	$6.66	$6.43	$6.59	489,000
May 21, 2007 – May 25, 2007	$6.59	$6.64	$6.28	$6.42	533,100
May 28, 2007 – Jun 1, 2007	$6.42	$6.66	$6.37	$6.59	292,000
Jun 4, 2007 – Jun 8, 2007	$6.59	$6.80	$6.25	$6.40	527,200
Jun 11, 2007 – Jun 15, 2007	$6.45	$6.57	$6.34	$6.55	406,500
Jun 18, 2007 – Jun 22, 2007	$6.56	$6.63	$6.43	$6.47	361,700
Jun 25, 2007 – Jun 29, 2007	$6.45	$6.52	$6.18	$6.45	568,200
Jul 2, 2007 – Jul 6, 2007	$6.38	$6.64	$6.38	$6.63	238,400
Jul 9, 2007 – Jul 13, 2007	$6.63	$6.90	$6.63	$6.86	413,800
Jul 16, 2007 – Jul 20, 2007	$6.89	$7.06	$6.77	$6.77	463,300
Jul 23, 2007 – Jul 27, 2007	$6.77	$6.85	$6.04	$6.25	657,800
Jul 30, 2007 – Aug 3, 2007	$6.25	$6.48	$6.07	$6.07	329,100
Aug 6, 2007 – Aug 10, 2007	$6.10	$6.26	$5.76	$5.99	715,800
Aug 13, 2007 – Aug 17, 2007	$6.05	$6.08	$5.22	$5.71	762,700
Aug 20, 2007 – Aug 24, 2007	$5.90	$6.14	$5.72	$6.11	478,000
Aug 27, 2007 – Aug 31, 2007	$6.13	$6.17	$5.90	$6.14	309,300
Sep 3, 2007 – Sep 7, 2007	$6.13	$6.38	$6.11	$6.25	322,500
Sep 10, 2007 – Sep 14, 2007	$6.24	$6.34	$6.12	$6.29	275,700
Sep 17, 2007 – Sep 21, 2007	$6.29	$6.48	$6.23	$6.46	415,800
Sep 24, 2007 – Sep 28, 2007	$6.50	$6.55	$6.35	$6.43	361,100
Oct 1, 2007 – Oct 5, 2007	$6.43	$6.53	$6.39	$6.50	312,700
Oct 8, 2007 – Oct 12, 2007	$6.45	$6.77	$6.42	$6.66	383,500
Oct 15, 2007 – Oct 19, 2007	$6.69	$6.78	$6.54	$6.54	504,400
Oct 22, 2007 – Oct 26, 2007	$6.43	$6.78	$6.39	$6.77	389,300
Oct 29, 2007 – Nov 2, 2007	$6.83	$6.92	$6.72	$6.79	542,500
Nov 5, 2007 – Nov 9, 2007	$6.72	$7.02	$6.70	$6.74	464,500
Nov 12, 2007 – Nov 16, 2007	$6.70	$6.70	$6.36	$6.49	517,500
Nov 19, 2007 – Nov 23, 2007	$6.44	$6.51	$6.34	$6.46	374,300
Nov 26, 2007 – Nov 30, 2007	$6.46	$6.55	$6.23	$6.54	472,500
Dec 3, 2007 – Dec 7, 2007	$6.53	$6.80	$6.46	$6.77	577,000
Dec 10, 2007 – Dec 14, 2007	$6.80	$6.90	$6.67	$6.71	409,700
Dec 17, 2007 – Dec 21, 2007	$6.69	$6.90	$6.57	$6.90	429,000
Dec 24, 2007 – Dec 28, 2007	$6.92	$7.38	$6.92	$7.15	260,800
Dec 31, 2007 – Jan 4, 2008	$7.18	$7.40	$7.17	$7.20	316,200
Jan 7, 2008 – Jan 11, 2008	$7.18	$7.26	$7.07	$7.14	545,000
Jan 14, 2008 – Jan 18, 2008	$7.14	$7.20	$6.42	$6.51	644,700
Jan 21, 2008 – Jan 25, 2008	$6.13	$6.75	$5.88	$6.74	699,800
Jan 28, 2008 – Feb 1, 2008	$6.76	$7.18	$6.73	$7.03	457,500
Feb 4, 2008 – Feb 8, 2008	$7.06	$7.09	$6.72	$6.85	366,000
Feb 11, 2008 – Feb 15, 2008	$6.90	$7.16	$6.86	$6.98	429,200
Feb 18, 2008 – Feb 22, 2008	$7.04	$7.23	$6.98	$7.09	352,100
Feb 25, 2008 – Feb 29, 2008	$7.14	$7.45	$7.13	$7.24	563,500
Mar 3, 2008 – Mar 7, 2008	$7.30	$7.35	$7.00	$7.08	564,700
Mar 10, 2008 – Mar 14, 2008	$7.07	$7.19	$6.91	$7.04	360,800
Mar 17, 2008 – Mar 20, 2008	$6.91	$6.98	$6.41	$6.58	493,400
Mar 24, 2008 – Mar 28, 2008	$6.61	$7.10	$6.61	$6.98	464,500
Mar 31, 2008 – Apr 4, 2008	$6.99	$7.39	$6.92	$7.32	479,800
Apr 7, 2008 – Apr 11, 2008	$7.38	$7.52	$7.32	$7.37	435,700
Apr 14, 2008 – Apr 18, 2008	$7.42	$7.97	$7.42	$7.96	593,300
Apr 21, 2008 – Apr 25, 2008	$8.01	$8.12	$7.74	$7.87	720,900
Apr 28, 2008 – May 2, 2008	$7.93	$7.96	$7.46	$7.76	698,800
May 5, 2008 – May 9, 2008	$7.79	$8.23	$7.79	$8.22	584,700
May 12, 2008 – May 16, 2008	$8.20	$8.44	$8.11	$8.43	890,000
May 19, 2008 – May 23, 2008	$8.44	$8.64	$8.18	$8.30	851,100
May 26, 2008 – May 30, 2008	$8.28	$8.29	$8.11	$8.22	572,000
Jun 2, 2008 – Jun 6, 2008	$8.24	$8.70	$8.21	$8.52	1,130,400
Jun 9, 2008 – Jun 13, 2008	$8.58	$8.68	$8.37	$8.44	693,000
Jun 16, 2008 – Jun 20, 2008	$8.50	$8.86	$8.48	$8.59	607,700
Jun 23, 2008 – Jun 27, 2008	$8.62	$8.78	$8.45	$8.64	722,800
Jun 30, 2008 – Jul 3, 2008	$8.64	$8.83	$8.25	$8.30	549,800
Jul 7, 2008 – Jul 11, 2008	$8.24	$8.25	$7.62	$8.02	1,204,600
Jul 14, 2008 – Jul 18, 2008	$8.18	$8.26	$7.38	$7.59	1,166,600
Jul 21, 2008 – Jul 25, 2008	$7.58	$7.75	$6.99	$7.17	1,268,100
Jul 28, 2008 – Aug 1, 2008	$7.30	$7.60	$7.19	$7.39	1,053,800
Aug 4, 2008 – Aug 8, 2008	$7.48	$7.48	$6.81	$6.91	1,066,200
Aug 11, 2008 – Aug 15, 2008	$6.90	$7.07	$6.69	$6.92	904,400
Aug 18, 2008 – Aug 22, 2008	$6.95	$7.46	$6.78	$7.34	942,300
Aug 25, 2008 – Aug 29, 2008	$7.31	$7.50	$7.19	$7.39	731,800
Sep 1, 2008 – Sep 5, 2008	$7.23	$7.23	$6.51	$6.66	711,700
Sep 8, 2008 – Sep 12, 2008	$6.85	$7.00	$5.91	$6.45	1,297,400
Sep 15, 2008 – Sep 19, 2008	$6.15	$6.68	$5.55	$6.46	1,519,300
Sep 22, 2008 – Sep 26, 2008	$6.49	$6.69	$5.99	$6.07	639,100
Sep 29, 2008 – Oct 3, 2008	$5.91	$5.91	$4.90	$5.11	1,001,000
Oct 6, 2008 – Oct 10, 2008	$4.67	$4.79	$2.82	$3.15	1,678,600
Oct 13, 2008 – Oct 17, 2008	$3.67	$4.91	$3.23	$3.96	766,600
Oct 20, 2008 – Oct 24, 2008	$4.17	$4.34	$3.37	$3.62	815,500
Oct 27, 2008 – Oct 31, 2008	$3.61	$4.41	$3.27	$4.31	740,500
Nov 3, 2008 – Nov 7, 2008	$4.32	$4.50	$3.83	$3.83	664,400
Nov 10, 2008 – Nov 14, 2008	$4.03	$4.03	$3.32	$3.60	770,500
Nov 17, 2008 – Nov 21, 2008	$3.59	$3.59	$2.51	$2.76	858,300
Nov 24, 2008 – Nov 28, 2008	$2.93	$3.49	$2.88	$3.43	620,800
Dec 1, 2008 – Dec 5, 2008	$3.38	$3.38	$2.67	$2.95	938,100
Dec 8, 2008 – Dec 12, 2008	$3.35	$3.73	$3.09	$3.43	975,600
Dec 15, 2008 – Dec 19, 2008	$3.45	$3.74	$3.32	$3.67	1,240,800
Dec 22, 2008 – Dec 26, 2008	$3.63	$3.68	$3.33	$3.50	801,400
Dec 29, 2008 – Jan 2, 2009	$3.65	$4.18	$3.44	$4.07	982,900
Jan 5, 2009 – Jan 9, 2009	$4.11	$4.39	$3.93	$4.13	1,129,800
Jan 12, 2009 – Jan 16, 2009	$4.10	$4.10	$3.65	$3.84	793,800
Jan 19, 2009 – Jan 23, 2009	$3.78	$3.93	$3.49	$3.90	547,000
Jan 26, 2009 – Jan 30, 2009	$3.71	$4.30	$3.71	$3.99	669,600
Feb 2, 2009 – Feb 6, 2009	$3.94	$4.29	$3.85	$4.25	519,600
Feb 9, 2009 – Feb 13, 2009	$4.30	$4.40	$4.06	$4.16	746,900
Feb 16, 2009 – Feb 20, 2009	$4.12	$4.12	$3.71	$3.80	540,300
Feb 23, 2009 – Feb 27, 2009	$3.85	$4.05	$3.30	$3.68	851,100
Mar 2, 2009 – Mar 6, 2009	$3.52	$3.52	$3.07	$3.21	1,384,300
Mar 9, 2009 – Mar 13, 2009	$3.10	$3.75	$3.09	$3.69	1,181,300
Mar 16, 2009 – Mar 20, 2009	$3.72	$4.07	$3.60	$3.94	671,300
Mar 23, 2009 – Mar 27, 2009	$3.97	$4.08	$3.92	$3.98	856,800
Mar 30, 2009 – Apr 3, 2009	$3.93	$4.08	$3.80	$4.03	693,100
Apr 6, 2009 – Apr 9, 2009	$3.93	$4.08	$3.85	$4.06	505,900
Apr 13, 2009 – Apr 17, 2009	$4.05	$4.17	$3.95	$4.16	582,600
Apr 20, 2009 – Apr 24, 2009	$4.10	$4.27	$3.92	$4.23	601,700
Apr 27, 2009 – May 1, 2009	$4.16	$4.52	$4.07	$4.51	756,600
May 4, 2009 – May 8, 2009	$4.54	$5.01	$4.54	$4.98	784,600
May 11, 2009 – May 15, 2009	$4.86	$4.93	$4.41	$4.43	717,700
May 18, 2009 – May 22, 2009	$4.48	$5.01	$4.48	$4.76	720,800
May 25, 2009 – May 29, 2009	$4.69	$5.42	$4.68	$5.39	663,300
Jun 1, 2009 – Jun 5, 2009	$5.53	$5.65	$5.07	$5.48	1,114,600
Jun 8, 2009 – Jun 12, 2009	$5.47	$5.74	$5.26	$5.48	1,198,300
Jun 15, 2009 – Jun 19, 2009	$5.46	$5.46	$4.78	$5.03	1,191,400
Jun 22, 2009 – Jun 26, 2009	$4.99	$4.99	$4.69	$4.88	690,800
Jun 29, 2009 – Jul 2, 2009	$5.12	$5.18	$4.84	$5.06	555,900
Jul 6, 2009 – Jul 10, 2009	$4.90	$4.95	$4.63	$4.70	657,700
Jul 13, 2009 – Jul 17, 2009	$4.74	$5.30	$4.66	$5.24	407,500
Jul 20, 2009 – Jul 24, 2009	$5.35	$5.46	$5.19	$5.43	450,000
Jul 27, 2009 – Jul 31, 2009	$5.47	$5.53	$5.18	$5.34	448,500
Aug 3, 2009 – Aug 7, 2009	$5.47	$5.54	$5.36	$5.41	412,000
Aug 10, 2009 – Aug 14, 2009	$5.42	$5.56	$5.25	$5.35	422,800
Aug 17, 2009 – Aug 21, 2009	$5.15	$5.57	$5.08	$5.55	537,600
Aug 24, 2009 – Aug 28, 2009	$5.58	$5.66	$5.33	$5.47	412,500
Aug 31, 2009 – Sep 4, 2009	$5.48	$5.48	$5.16	$5.43	390,900
Sep 7, 2009 – Sep 11, 2009	$5.49	$5.93	$5.49	$5.81	368,900
Sep 14, 2009 – Sep 18, 2009	$5.77	$6.12	$5.74	$5.93	471,700
Sep 21, 2009 – Sep 25, 2009	$5.80	$6.06	$5.74	$5.78	437,800
Sep 28, 2009 – Oct 2, 2009	$5.86	$6.20	$5.46	$5.67	530,000
Oct 5, 2009 – Oct 9, 2009	$5.67	$6.28	$5.64	$6.25	641,600
Oct 12, 2009 – Oct 16, 2009	$6.29	$6.40	$6.20	$6.30	534,700
Oct 19, 2009 – Oct 23, 2009	$6.35	$6.60	$6.24	$6.31	565,300
Oct 26, 2009 – Oct 30, 2009	$6.36	$6.40	$5.77	$5.80	602,800
Nov 2, 2009 – Nov 6, 2009	$5.85	$6.27	$5.77	$6.12	415,300
Nov 9, 2009 – Nov 13, 2009	$6.23	$6.40	$6.16	$6.25	328,400
Nov 16, 2009 – Nov 20, 2009	$6.28	$6.38	$6.16	$6.24	326,800
Nov 23, 2009 – Nov 27, 2009	$6.33	$6.40	$6.13	$6.28	234,800
Nov 30, 2009 – Dec 4, 2009	$6.29	$6.48	$6.21	$6.43	392,300
Dec 7, 2009 – Dec 11, 2009	$6.42	$6.53	$6.28	$6.36	423,000
Dec 14, 2009 – Dec 18, 2009	$6.47	$6.82	$6.41	$6.68	483,900
Dec 21, 2009 – Dec 24, 2009	$6.73	$6.95	$6.66	$6.94	240,900
Dec 28, 2009 – Dec 31, 2009	$6.99	$7.04	$6.77	$6.83	277,700
Jan 4, 2010 – Jan 8, 2010	$6.93	$7.31	$6.87	$7.14	582,200
Jan 11, 2010 – Jan 15, 2010	$7.18	$7.25	$6.85	$6.94	408,800
Jan 18, 2010 – Jan 22, 2010	$6.96	$7.07	$6.51	$6.52	407,900
Jan 25, 2010 – Jan 29, 2010	$6.55	$6.55	$6.18	$6.22	748,000
Feb 1, 2010 – Feb 5, 2010	$6.32	$6.53	$5.86	$6.08	642,100
Feb 8, 2010 – Feb 12, 2010	$6.07	$6.31	$6.03	$6.29	465,100
Feb 15, 2010 – Feb 19, 2010	$6.43	$6.63	$6.37	$6.57	365,400
Feb 22, 2010 – Feb 26, 2010	$6.59	$6.62	$6.30	$6.57	353,700
Mar 1, 2010 – Mar 5, 2010	$6.62	$6.84	$6.57	$6.83	424,000
Mar 8, 2010 – Mar 12, 2010	$6.84	$6.94	$6.78	$6.91	375,800
Mar 15, 2010 – Mar 19, 2010	$6.96	$6.99	$6.68	$6.71	398,200
Mar 22, 2010 – Mar 26, 2010	$6.66	$6.82	$6.59	$6.65	657,000
Mar 29, 2010 – Apr 1, 2010	$6.67	$6.89	$6.66	$6.86	297,800
Apr 5, 2010 – Apr 9, 2010	$6.94	$7.17	$6.87	$7.15	439,900
Apr 12, 2010 – Apr 16, 2010	$7.13	$7.20	$6.91	$6.98	435,600
Apr 19, 2010 – Apr 23, 2010	$6.85	$7.14	$6.85	$7.14	351,300
Apr 26, 2010 – Apr 30, 2010	$7.11	$7.17	$6.90	$6.90	429,900
May 3, 2010 – May 7, 2010	$6.88	$6.94	$5.55	$6.19	1,068,500
May 10, 2010 – May 14, 2010	$6.40	$6.72	$6.33	$6.47	584,200
May 17, 2010 – May 21, 2010	$6.49	$6.56	$5.55	$5.94	781,800
May 24, 2010 – May 28, 2010	$5.95	$6.33	$5.63	$6.23	679,600
May 31, 2010 – Jun 4, 2010	$6.17	$6.34	$5.99	$6.14	353,400
Jun 7, 2010 – Jun 11, 2010	$6.11	$6.43	$6.02	$6.42	481,000
Jun 14, 2010 – Jun 18, 2010	$6.44	$6.64	$6.36	$6.48	460,200
Jun 21, 2010 – Jun 25, 2010	$6.59	$6.73	$6.27	$6.45	679,500
Jun 28, 2010 – Jul 2, 2010	$6.23	$6.48	$5.83	$5.89	654,500
Jul 5, 2010 – Jul 9, 2010	$5.93	$6.50	$5.92	$6.46	446,400
Jul 12, 2010 – Jul 16, 2010	$6.48	$6.52	$6.20	$6.24	397,500
Jul 19, 2010 – Jul 23, 2010	$6.25	$6.47	$6.14	$6.45	378,500
Jul 26, 2010 – Jul 30, 2010	$6.45	$6.61	$6.38	$6.45	285,800
Aug 2, 2010 – Aug 6, 2010	$6.53	$6.67	$6.51	$6.62	320,000
Aug 9, 2010 – Aug 13, 2010	$6.63	$6.65	$6.34	$6.41	327,700
Aug 16, 2010 – Aug 20, 2010	$6.43	$6.60	$6.37	$6.52	352,800
Aug 23, 2010 – Aug 27, 2010	$6.51	$6.54	$6.11	$6.31	495,900
Aug 30, 2010 – Sep 3, 2010	$6.31	$6.58	$6.20	$6.52	283,500
Sep 6, 2010 – Sep 10, 2010	$6.50	$6.72	$6.45	$6.72	289,300
Sep 13, 2010 – Sep 17, 2010	$6.75	$6.75	$6.62	$6.69	262,700
Sep 20, 2010 – Sep 24, 2010	$6.68	$6.80	$6.58	$6.71	584,700
Sep 27, 2010 – Oct 1, 2010	$6.72	$7.03	$6.60	$7.00	479,300
Oct 4, 2010 – Oct 8, 2010	$6.94	$7.26	$6.85	$7.17	684,900
Oct 11, 2010 – Oct 15, 2010	$7.17	$7.36	$7.10	$7.24	670,300
Oct 18, 2010 – Oct 22, 2010	$7.23	$7.39	$7.03	$7.19	492,800
Oct 25, 2010 – Oct 29, 2010	$7.22	$7.27	$6.98	$7.10	435,100
Nov 1, 2010 – Nov 5, 2010	$7.15	$7.62	$7.06	$7.62	530,700
Nov 8, 2010 – Nov 12, 2010	$7.56	$7.63	$7.39	$7.41	425,200
Nov 15, 2010 – Nov 19, 2010	$7.43	$7.56	$7.13	$7.56	378,300
Nov 22, 2010 – Nov 26, 2010	$7.51	$7.68	$7.45	$7.59	226,900
Nov 29, 2010 – Dec 3, 2010	$7.57	$7.92	$7.49	$7.91	354,900
Dec 6, 2010 – Dec 10, 2010	$7.86	$8.05	$7.78	$7.90	330,200
Dec 13, 2010 – Dec 17, 2010	$7.96	$8.06	$7.71	$7.76	371,400
Dec 20, 2010 – Dec 23, 2010	$7.81	$7.97	$7.70	$7.97	276,200
Dec 27, 2010 – Dec 31, 2010	$7.95	$8.20	$7.88	$8.17	270,300
Jan 3, 2011 – Jan 7, 2011	$8.22	$8.42	$7.90	$8.23	556,800
Jan 10, 2011 – Jan 14, 2011	$8.17	$8.47	$8.10	$8.28	447,400
Jan 17, 2011 – Jan 21, 2011	$8.28	$8.42	$8.20	$8.28	383,500
Jan 24, 2011 – Jan 28, 2011	$8.32	$8.47	$8.00	$8.23	416,000
Jan 31, 2011 – Feb 4, 2011	$8.29	$8.66	$8.28	$8.53	470,400
Feb 7, 2011 – Feb 11, 2011	$8.51	$8.61	$8.31	$8.47	464,100
Feb 14, 2011 – Feb 18, 2011	$8.44	$8.78	$8.42	$8.75	375,500
Feb 21, 2011 – Feb 25, 2011	$8.74	$8.82	$8.50	$8.81	420,100
Feb 28, 2011 – Mar 4, 2011	$8.88	$8.97	$8.73	$8.96	396,600
Mar 7, 2011 – Mar 11, 2011	$8.96	$9.05	$8.32	$8.58	561,700
Mar 14, 2011 – Mar 18, 2011	$8.52	$8.79	$8.14	$8.76	848,200
Mar 21, 2011 – Mar 25, 2011	$8.84	$9.05	$8.81	$8.99	403,600
Mar 28, 2011 – Apr 1, 2011	$8.98	$9.20	$8.95	$9.14	465,200
Apr 4, 2011 – Apr 8, 2011	$9.14	$9.28	$9.09	$9.12	447,200
Apr 11, 2011 – Apr 15, 2011	$9.12	$9.12	$8.60	$8.86	469,000
Apr 18, 2011 – Apr 21, 2011	$8.76	$9.01	$8.64	$8.99	246,000
Apr 25, 2011 – Apr 29, 2011	$9.00	$9.07	$8.83	$9.06	325,400
May 2, 2011 – May 6, 2011	$9.07	$9.11	$8.23	$8.38	625,500
May 9, 2011 – May 13, 2011	$8.41	$8.65	$8.27	$8.34	492,900
May 16, 2011 – May 20, 2011	$8.27	$8.45	$8.15	$8.41	458,600
May 23, 2011 – May 27, 2011	$8.30	$8.74	$8.24	$8.67	360,500
May 30, 2011 – Jun 3, 2011	$8.77	$8.82	$8.40	$8.53	336,700
Jun 6, 2011 – Jun 10, 2011	$8.48	$8.52	$8.22	$8.25	349,700
Jun 13, 2011 – Jun 17, 2011	$8.28	$8.28	$7.84	$7.91	616,100
Jun 20, 2011 – Jun 24, 2011	$7.84	$8.23	$7.84	$7.98	485,600
Jun 27, 2011 – Jul 1, 2011	$8.02	$8.54	$7.93	$8.51	483,000
Jul 4, 2011 – Jul 8, 2011	$8.53	$8.76	$8.52	$8.62	407,100
Jul 11, 2011 – Jul 15, 2011	$8.54	$8.68	$8.38	$8.68	463,800
Jul 18, 2011 – Jul 22, 2011	$8.76	$9.01	$8.64	$9.00	523,900
Jul 25, 2011 – Jul 29, 2011	$8.96	$9.02	$8.42	$8.51	476,400
Aug 1, 2011 – Aug 5, 2011	$8.71	$8.71	$7.38	$7.59	973,000
Aug 8, 2011 – Aug 12, 2011	$7.10	$7.73	$6.71	$7.67	1,336,100
Aug 15, 2011 – Aug 19, 2011	$7.73	$8.01	$7.24	$7.26	706,600
Aug 22, 2011 – Aug 26, 2011	$7.46	$7.58	$7.03	$7.55	500,500
Aug 29, 2011 – Sep 2, 2011	$7.63	$8.06	$7.60	$7.69	499,200
Sep 5, 2011 – Sep 9, 2011	$7.45	$7.94	$7.45	$7.57	359,700
Sep 12, 2011 – Sep 16, 2011	$7.37	$7.92	$7.36	$7.86	434,400
Sep 19, 2011 – Sep 23, 2011	$7.82	$7.89	$6.87	$6.89	584,200
Sep 26, 2011 – Sep 30, 2011	$6.94	$7.39	$6.70	$6.71	612,900
Oct 3, 2011 – Oct 7, 2011	$6.67	$6.96	$5.96	$6.82	985,300
Oct 10, 2011 – Oct 14, 2011	$7.00	$7.42	$7.00	$7.39	350,100
Oct 17, 2011 – Oct 21, 2011	$7.36	$7.72	$7.33	$7.70	427,100
Oct 24, 2011 – Oct 28, 2011	$7.68	$8.22	$7.62	$8.11	554,100
Oct 31, 2011 – Nov 4, 2011	$8.04	$8.04	$7.52	$7.97	473,500
Nov 7, 2011 – Nov 11, 2011	$7.92	$8.08	$7.72	$7.92	408,000
Nov 14, 2011 – Nov 18, 2011	$7.88	$7.96	$7.45	$7.48	515,600
Nov 21, 2011 – Nov 25, 2011	$7.35	$7.35	$7.01	$7.02	470,900
Nov 28, 2011 – Dec 2, 2011	$7.23	$7.82	$7.18	$7.73	460,800
Dec 5, 2011 – Dec 9, 2011	$7.87	$7.93	$7.50	$7.61	621,800
Dec 12, 2011 – Dec 16, 2011	$7.50	$7.60	$7.14	$7.23	560,600
Dec 19, 2011 – Dec 23, 2011	$7.34	$7.43	$7.11	$7.42	522,500
Dec 26, 2011 – Dec 30, 2011	$7.44	$7.46	$7.26	$7.43	397,400
Jan 2, 2012 – Jan 6, 2012	$7.54	$7.82	$7.54	$7.79	408,600
Jan 9, 2012 – Jan 13, 2012	$7.78	$8.02	$7.75	$7.82	369,800
Jan 16, 2012 – Jan 20, 2012	$7.90	$7.97	$7.81	$7.86	176,800
Jan 23, 2012 – Jan 27, 2012	$7.85	$8.05	$7.83	$7.96	283,700
Jan 30, 2012 – Feb 3, 2012	$7.89	$8.16	$7.88	$8.14	302,500
Feb 6, 2012 – Feb 10, 2012	$8.07	$8.42	$8.07	$8.32	444,000
Feb 13, 2012 – Feb 17, 2012	$8.37	$8.38	$8.23	$8.33	328,600
Feb 20, 2012 – Feb 24, 2012	$8.35	$8.51	$8.35	$8.49	307,100
Feb 27, 2012 – Mar 2, 2012	$8.42	$8.50	$8.38	$8.43	387,800
Mar 5, 2012 – Mar 9, 2012	$8.38	$8.38	$8.06	$8.27	390,900
Mar 12, 2012 – Mar 16, 2012	$8.22	$8.29	$8.13	$8.26	360,800
Mar 19, 2012 – Mar 23, 2012	$8.23	$8.31	$7.99	$8.10	294,800
Mar 26, 2012 – Mar 30, 2012	$8.15	$8.21	$7.82	$8.08	452,800
Apr 2, 2012 – Apr 5, 2012	$8.03	$8.23	$7.99	$8.01	261,700
Apr 9, 2012 – Apr 13, 2012	$7.90	$7.95	$7.56	$7.64	718,800
Apr 16, 2012 – Apr 20, 2012	$7.67	$7.73	$7.57	$7.67	382,100
Apr 23, 2012 – Apr 27, 2012	$7.59	$7.85	$7.48	$7.83	445,300
Apr 30, 2012 – May 4, 2012	$7.79	$7.97	$7.56	$7.60	475,100
May 7, 2012 – May 11, 2012	$7.53	$7.57	$7.31	$7.44	570,200
May 14, 2012 – May 18, 2012	$7.37	$7.37	$6.83	$6.86	517,400
May 21, 2012 – May 25, 2012	$6.90	$7.18	$6.88	$7.10	451,300
May 28, 2012 – Jun 1, 2012	$7.15	$7.24	$6.68	$6.76	462,200
Jun 4, 2012 – Jun 8, 2012	$6.75	$7.02	$6.59	$6.86	495,100
Jun 11, 2012 – Jun 15, 2012	$6.93	$6.93	$6.72	$6.90	590,400
Jun 18, 2012 – Jun 22, 2012	$6.84	$6.97	$6.74	$6.76	864,600
Jun 25, 2012 – Jun 29, 2012	$6.68	$7.11	$6.56	$7.07	686,200
Jul 2, 2012 – Jul 6, 2012	$7.10	$7.35	$7.05	$7.19	379,300
Jul 9, 2012 – Jul 13, 2012	$7.17	$7.34	$7.12	$7.30	391,500
Jul 16, 2012 – Jul 20, 2012	$7.30	$7.57	$7.23	$7.52	366,800
Jul 23, 2012 – Jul 27, 2012	$7.39	$7.53	$7.25	$7.52	302,700
Jul 30, 2012 – Aug 3, 2012	$7.48	$7.59	$7.39	$7.50	314,800
Aug 6, 2012 – Aug 10, 2012	$7.52	$7.75	$7.52	$7.75	428,900
Aug 13, 2012 – Aug 17, 2012	$7.74	$7.91	$7.72	$7.90	337,200
Aug 20, 2012 – Aug 24, 2012	$7.90	$7.92	$7.79	$7.84	364,800
Aug 27, 2012 – Aug 31, 2012	$7.84	$7.93	$7.74	$7.83	390,200
Sep 3, 2012 – Sep 7, 2012	$7.83	$7.98	$7.76	$7.98	325,300
Sep 10, 2012 – Sep 14, 2012	$7.97	$8.31	$7.97	$8.31	423,700
Sep 17, 2012 – Sep 21, 2012	$8.29	$8.31	$8.09	$8.29	434,300
Sep 24, 2012 – Sep 28, 2012	$8.25	$8.33	$8.08	$8.15	554,200
Oct 1, 2012 – Oct 5, 2012	$8.20	$8.31	$8.00	$8.10	452,300
Oct 8, 2012 – Oct 12, 2012	$8.05	$8.15	$7.79	$7.87	576,100
Oct 15, 2012 – Oct 19, 2012	$7.86	$8.09	$7.81	$7.96	281,200
Oct 22, 2012 – Oct 26, 2012	$7.99	$8.01	$7.67	$7.76	332,000
Oct 29, 2012 – Nov 2, 2012	$7.76	$7.88	$7.70	$7.77	245,600
Nov 5, 2012 – Nov 9, 2012	$7.74	$7.88	$7.47	$7.55	515,900
Nov 12, 2012 – Nov 16, 2012	$7.52	$7.56	$6.94	$7.22	735,600
Nov 19, 2012 – Nov 23, 2012	$7.33	$7.62	$7.32	$7.61	256,900
Nov 26, 2012 – Nov 30, 2012	$7.57	$7.59	$7.39	$7.55	361,200
Dec 3, 2012 – Dec 7, 2012	$7.57	$7.58	$7.40	$7.47	425,100
Dec 10, 2012 – Dec 14, 2012	$7.48	$7.57	$7.41	$7.43	440,600
Dec 17, 2012 – Dec 21, 2012	$7.45	$7.66	$7.44	$7.59	647,100
Dec 24, 2012 – Dec 28, 2012	$7.61	$7.64	$7.41	$7.46	384,400
Dec 31, 2012 – Jan 4, 2013	$7.40	$7.97	$7.40	$7.97	420,000
Jan 7, 2013 – Jan 11, 2013	$7.97	$8.06	$7.91	$8.04	369,700
Jan 14, 2013 – Jan 18, 2013	$8.06	$8.13	$7.93	$8.13	327,400
Jan 21, 2013 – Jan 25, 2013	$8.14	$8.28	$8.09	$8.28	339,700
Jan 28, 2013 – Feb 1, 2013	$8.30	$8.40	$8.22	$8.37	454,300
Feb 4, 2013 – Feb 8, 2013	$8.32	$8.48	$8.29	$8.46	411,300
Feb 11, 2013 – Feb 15, 2013	$8.45	$8.54	$8.41	$8.45	526,900
Feb 18, 2013 – Feb 22, 2013	$8.47	$8.52	$8.18	$8.29	470,900
Feb 25, 2013 – Mar 1, 2013	$8.33	$8.39	$8.09	$8.34	539,900
Mar 4, 2013 – Mar 8, 2013	$8.31	$8.44	$8.25	$8.43	526,400
Mar 11, 2013 – Mar 15, 2013	$8.44	$8.52	$8.36	$8.48	453,300
Mar 18, 2013 – Mar 22, 2013	$8.42	$8.49	$8.32	$8.41	369,300
Mar 25, 2013 – Mar 28, 2013	$8.46	$8.58	$8.36	$8.53	323,800
Apr 1, 2013 – Apr 5, 2013	$8.54	$8.55	$8.18	$8.31	537,600
Apr 8, 2013 – Apr 12, 2013	$8.34	$8.57	$8.31	$8.42	419,800
Apr 15, 2013 – Apr 19, 2013	$8.36	$8.36	$7.94	$8.04	765,900
Apr 22, 2013 – Apr 26, 2013	$8.09	$8.43	$8.01	$8.35	547,300
Apr 29, 2013 – May 3, 2013	$8.37	$8.52	$8.33	$8.49	466,700
May 6, 2013 – May 10, 2013	$8.48	$8.66	$8.48	$8.60	483,300
May 13, 2013 – May 17, 2013	$8.63	$8.74	$8.58	$8.72	385,900
May 20, 2013 – May 24, 2013	$8.73	$8.91	$8.65	$8.75	460,400
May 27, 2013 – May 31, 2013	$8.86	$8.89	$8.61	$8.63	400,900
Jun 3, 2013 – Jun 7, 2013	$8.68	$8.73	$8.31	$8.58	420,100
Jun 10, 2013 – Jun 14, 2013	$8.64	$8.64	$8.35	$8.43	622,800
Jun 17, 2013 – Jun 21, 2013	$8.51	$8.63	$8.19	$8.28	437,900
Jun 24, 2013 – Jun 28, 2013	$8.21	$8.45	$8.01	$8.39	561,200
Jul 1, 2013 – Jul 5, 2013	$8.47	$8.57	$8.42	$8.48	331,600
Jul 8, 2013 – Jul 12, 2013	$8.59	$8.66	$8.46	$8.53	935,600
Jul 15, 2013 – Jul 19, 2013	$8.56	$8.64	$8.39	$8.64	446,000
Jul 22, 2013 – Jul 26, 2013	$8.65	$8.77	$8.60	$8.69	664,100
Jul 29, 2013 – Aug 2, 2013	$8.69	$8.84	$8.57	$8.81	454,700
Aug 5, 2013 – Aug 9, 2013	$8.80	$8.81	$8.62	$8.65	273,400
Aug 12, 2013 – Aug 16, 2013	$8.63	$8.68	$8.45	$8.49	387,000
Aug 19, 2013 – Aug 23, 2013	$8.46	$8.66	$8.37	$8.65	321,700
Aug 26, 2013 – Aug 30, 2013	$8.67	$8.68	$8.51	$8.53	307,800
Sep 2, 2013 – Sep 6, 2013	$8.59	$8.70	$8.55	$8.63	322,600
Sep 9, 2013 – Sep 13, 2013	$8.66	$8.81	$8.65	$8.78	354,900
Sep 16, 2013 – Sep 20, 2013	$8.88	$8.94	$8.77	$8.81	315,000
Sep 23, 2013 – Sep 27, 2013	$8.81	$8.94	$8.75	$8.93	338,000
Sep 30, 2013 – Oct 4, 2013	$8.92	$8.98	$8.77	$8.96	523,200
Oct 7, 2013 – Oct 11, 2013	$8.89	$8.99	$8.70	$8.97	278,800
Oct 14, 2013 – Oct 18, 2013	$8.93	$9.16	$8.90	$9.15	320,200
Oct 21, 2013 – Oct 25, 2013	$9.17	$9.23	$9.04	$9.17	372,100
Oct 28, 2013 – Nov 1, 2013	$9.15	$9.21	$9.03	$9.10	308,400
Nov 4, 2013 – Nov 8, 2013	$9.13	$9.14	$8.93	$9.01	389,600
Nov 11, 2013 – Nov 15, 2013	$8.99	$9.09	$8.87	$9.08	340,200
Nov 18, 2013 – Nov 22, 2013	$9.10	$9.11	$8.89	$9.03	307,600
Nov 25, 2013 – Nov 29, 2013	$9.02	$9.02	$8.83	$8.86	199,400
Dec 2, 2013 – Dec 6, 2013	$8.84	$8.87	$8.73	$8.76	268,600
Dec 9, 2013 – Dec 13, 2013	$8.76	$8.85	$8.72	$8.77	580,900
Dec 16, 2013 – Dec 20, 2013	$8.81	$9.11	$8.78	$9.09	927,200
Dec 23, 2013 – Dec 27, 2013	$9.10	$9.28	$9.10	$9.23	505,400
Dec 30, 2013 – Jan 3, 2014	$9.23	$9.43	$9.18	$9.31	859,200
Jan 6, 2014 – Jan 10, 2014	$9.37	$9.57	$9.29	$9.34	669,200
Jan 13, 2014 – Jan 17, 2014	$9.29	$9.43	$9.16	$9.39	533,400
Jan 20, 2014 – Jan 24, 2014	$9.41	$9.45	$9.11	$9.15	324,900
Jan 27, 2014 – Jan 31, 2014	$9.13	$9.17	$8.80	$8.84	648,200
Feb 3, 2014 – Feb 7, 2014	$8.84	$8.92	$8.59	$8.80	595,000
Feb 10, 2014 – Feb 14, 2014	$8.80	$9.11	$8.76	$9.11	461,100
Feb 17, 2014 – Feb 21, 2014	$9.14	$9.29	$9.09	$9.16	459,400
Feb 24, 2014 – Feb 28, 2014	$9.20	$9.29	$9.16	$9.27	363,900
Mar 3, 2014 – Mar 7, 2014	$9.26	$9.29	$9.18	$9.23	351,400
Mar 10, 2014 – Mar 14, 2014	$9.20	$9.27	$9.10	$9.13	332,200
Mar 17, 2014 – Mar 21, 2014	$9.16	$9.26	$9.08	$9.19	318,600
Mar 24, 2014 – Mar 28, 2014	$9.22	$9.39	$9.13	$9.39	380,200
Mar 31, 2014 – Apr 4, 2014	$9.45	$9.56	$9.36	$9.51	560,300
Apr 7, 2014 – Apr 11, 2014	$9.47	$9.64	$9.43	$9.52	474,600
Apr 14, 2014 – Apr 17, 2014	$9.55	$9.72	$9.51	$9.69	271,000
Apr 21, 2014 – Apr 25, 2014	$9.68	$9.74	$9.67	$9.73	400,200
Apr 28, 2014 – May 2, 2014	$9.72	$9.86	$9.71	$9.84	533,900
May 5, 2014 – May 9, 2014	$9.79	$9.93	$9.78	$9.83	334,400
May 12, 2014 – May 16, 2014	$9.83	$9.95	$9.82	$9.93	356,600
May 19, 2014 – May 23, 2014	$9.89	$10.11	$9.89	$10.06	278,800
May 26, 2014 – May 30, 2014	$10.11	$10.13	$10.05	$10.13	214,400
Jun 2, 2014 – Jun 6, 2014	$10.16	$10.20	$10.00	$10.10	533,800
Jun 9, 2014 – Jun 13, 2014	$10.09	$10.34	$10.09	$10.34	418,300
Jun 16, 2014 – Jun 20, 2014	$10.37	$10.65	$10.30	$10.62	571,500
Jun 23, 2014 – Jun 27, 2014	$10.65	$10.70	$10.52	$10.67	417,700
Jun 30, 2014 – Jul 3, 2014	$10.70	$10.74	$10.64	$10.74	341,500
Jul 7, 2014 – Jul 11, 2014	$10.76	$10.76	$10.59	$10.60	370,700
Jul 14, 2014 – Jul 18, 2014	$10.62	$10.77	$10.55	$10.68	370,900
Jul 21, 2014 – Jul 25, 2014	$10.66	$10.81	$10.62	$10.77	334,400
Jul 28, 2014 – Aug 1, 2014	$10.78	$10.78	$10.39	$10.47	529,300
Aug 4, 2014 – Aug 8, 2014	$10.47	$10.54	$10.11	$10.28	419,300
Aug 11, 2014 – Aug 15, 2014	$10.32	$10.42	$10.27	$10.32	277,900
Aug 18, 2014 – Aug 22, 2014	$10.39	$10.39	$10.24	$10.26	290,100
Aug 25, 2014 – Aug 29, 2014	$10.27	$10.43	$10.25	$10.43	272,700
Sep 1, 2014 – Sep 5, 2014	$10.40	$10.40	$10.20	$10.23	438,200
Sep 8, 2014 – Sep 12, 2014	$10.23	$10.25	$9.92	$9.95	398,800
Sep 15, 2014 – Sep 19, 2014	$9.92	$9.99	$9.82	$9.85	484,900
Sep 22, 2014 – Sep 26, 2014	$9.82	$9.82	$9.53	$9.63	419,900
Sep 29, 2014 – Oct 3, 2014	$9.55	$9.64	$9.16	$9.30	766,400
Oct 6, 2014 – Oct 10, 2014	$9.36	$9.38	$8.90	$8.95	1,056,500
Oct 13, 2014 – Oct 17, 2014	$8.91	$9.35	$8.41	$9.03	1,132,800
Oct 20, 2014 – Oct 24, 2014	$8.98	$9.62	$8.97	$9.60	656,400
Oct 27, 2014 – Oct 31, 2014	$9.52	$9.63	$9.35	$9.63	701,000
Nov 3, 2014 – Nov 7, 2014	$9.58	$9.68	$9.24	$9.63	696,100
Nov 10, 2014 – Nov 14, 2014	$9.65	$9.72	$9.35	$9.50	529,000
Nov 17, 2014 – Nov 21, 2014	$9.48	$9.76	$9.44	$9.70	548,500
Nov 24, 2014 – Nov 28, 2014	$9.69	$9.72	$8.97	$9.00	462,300
Dec 1, 2014 – Dec 5, 2014	$8.95	$9.25	$8.77	$8.96	973,300
Dec 8, 2014 – Dec 12, 2014	$8.84	$8.85	$8.23	$8.27	1,575,000
Dec 15, 2014 – Dec 19, 2014	$8.29	$9.18	$8.01	$9.04	1,539,700
Dec 22, 2014 – Dec 26, 2014	$8.99	$9.04	$8.73	$8.89	784,600
Dec 29, 2014 – Jan 2, 2015	$8.84	$8.92	$8.63	$8.84	1,204,500
Jan 5, 2015 – Jan 9, 2015	$8.74	$9.03	$8.37	$8.93	1,268,800
Jan 12, 2015 – Jan 16, 2015	$8.89	$9.01	$8.51	$8.98	869,500
Jan 19, 2015 – Jan 23, 2015	$8.95	$9.49	$8.82	$9.45	836,900
Jan 26, 2015 – Jan 30, 2015	$9.40	$9.59	$9.28	$9.39	998,700
Feb 2, 2015 – Feb 6, 2015	$9.39	$9.95	$9.29	$9.73	834,900
Feb 9, 2015 – Feb 13, 2015	$9.77	$9.90	$9.53	$9.89	465,400
Feb 16, 2015 – Feb 20, 2015	$9.88	$9.90	$9.57	$9.79	384,000
Feb 23, 2015 – Feb 27, 2015	$9.72	$9.88	$9.62	$9.67	397,400
Mar 2, 2015 – Mar 6, 2015	$9.63	$9.72	$9.44	$9.47	376,700
Mar 9, 2015 – Mar 13, 2015	$9.44	$9.48	$8.93	$9.02	375,900
Mar 16, 2015 – Mar 20, 2015	$8.94	$9.10	$8.75	$8.97	634,200
Mar 23, 2015 – Mar 27, 2015	$8.95	$9.18	$8.95	$9.01	404,600
Mar 30, 2015 – Apr 2, 2015	$9.02	$9.10	$8.91	$8.92	486,100
Apr 6, 2015 – Apr 10, 2015	$8.91	$9.23	$8.91	$9.23	359,000
Apr 13, 2015 – Apr 17, 2015	$9.24	$9.62	$9.12	$9.49	542,200
Apr 20, 2015 – Apr 24, 2015	$9.49	$9.62	$9.38	$9.47	333,100
Apr 27, 2015 – May 1, 2015	$9.50	$9.66	$9.45	$9.54	441,000
May 4, 2015 – May 8, 2015	$9.52	$9.54	$9.17	$9.26	593,900
May 11, 2015 – May 15, 2015	$9.23	$9.28	$9.11	$9.17	488,600
May 18, 2015 – May 22, 2015	$9.14	$9.14	$8.92	$9.02	403,100
May 25, 2015 – May 29, 2015	$8.97	$8.97	$8.74	$8.87	389,800
Jun 1, 2015 – Jun 5, 2015	$8.86	$8.91	$8.47	$8.64	589,900
Jun 8, 2015 – Jun 12, 2015	$8.64	$8.65	$8.46	$8.48	393,700
Jun 15, 2015 – Jun 19, 2015	$8.42	$8.51	$8.17	$8.18	583,200
Jun 22, 2015 – Jun 26, 2015	$8.21	$8.37	$8.20	$8.30	652,100
Jun 29, 2015 – Jul 2, 2015	$8.25	$8.25	$7.88	$7.91	831,000
Jul 6, 2015 – Jul 10, 2015	$7.82	$7.92	$7.70	$7.87	715,500
Jul 13, 2015 – Jul 17, 2015	$7.87	$7.94	$7.50	$7.53	707,300
Jul 20, 2015 – Jul 24, 2015	$7.50	$7.51	$7.05	$7.10	806,600
Jul 27, 2015 – Jul 31, 2015	$7.02	$7.22	$6.85	$7.10	719,800
Aug 3, 2015 – Aug 7, 2015	$7.06	$7.07	$6.66	$6.69	839,200
Aug 10, 2015 – Aug 14, 2015	$6.70	$7.12	$6.70	$7.05	1,104,200
Aug 17, 2015 – Aug 21, 2015	$6.99	$7.05	$6.45	$6.48	726,300
Aug 24, 2015 – Aug 28, 2015	$6.14	$6.81	$5.95	$6.80	1,126,900
Aug 31, 2015 – Sep 4, 2015	$6.78	$7.03	$6.60	$6.70	787,000
Sep 7, 2015 – Sep 11, 2015	$6.76	$6.78	$6.44	$6.46	509,700
Sep 14, 2015 – Sep 18, 2015	$6.42	$6.71	$6.33	$6.54	427,900
Sep 21, 2015 – Sep 25, 2015	$6.56	$6.60	$6.32	$6.42	415,100
Sep 28, 2015 – Oct 2, 2015	$6.37	$6.57	$6.11	$6.56	667,700
Oct 5, 2015 – Oct 9, 2015	$6.65	$7.52	$6.62	$7.52	970,400
Oct 12, 2015 – Oct 16, 2015	$7.50	$7.56	$7.32	$7.47	520,200
Oct 19, 2015 – Oct 23, 2015	$7.40	$7.49	$7.30	$7.44	413,100
Oct 26, 2015 – Oct 30, 2015	$7.38	$7.38	$7.04	$7.23	597,400
Nov 2, 2015 – Nov 6, 2015	$7.17	$7.43	$7.04	$7.11	1,024,100
Nov 9, 2015 – Nov 13, 2015	$7.09	$7.15	$6.56	$6.71	692,900
Nov 16, 2015 – Nov 20, 2015	$6.70	$7.01	$6.70	$6.75	622,900
Nov 23, 2015 – Nov 27, 2015	$6.71	$6.94	$6.71	$6.91	346,100
Nov 30, 2015 – Dec 4, 2015	$6.96	$7.02	$6.56	$6.66	675,800
Dec 7, 2015 – Dec 11, 2015	$6.54	$6.54	$6.04	$6.06	1,013,800
Dec 14, 2015 – Dec 18, 2015	$6.01	$6.20	$5.83	$5.83	1,249,100
Dec 21, 2015 – Dec 24, 2015	$5.83	$6.09	$5.74	$6.07	1,710,400
Dec 28, 2015 – Dec 31, 2015	$6.02	$6.08	$5.79	$5.91	1,464,000
Jan 4, 2016 – Jan 8, 2016	$5.82	$6.06	$5.47	$5.52	1,346,800
Jan 11, 2016 – Jan 15, 2016	$5.55	$5.55	$5.18	$5.24	1,151,500
Jan 18, 2016 – Jan 22, 2016	$5.28	$5.40	$4.78	$5.40	843,100
Jan 25, 2016 – Jan 29, 2016	$5.35	$5.81	$5.15	$5.81	706,800
Feb 1, 2016 – Feb 5, 2016	$5.63	$5.84	$5.40	$5.62	708,100
Feb 8, 2016 – Feb 12, 2016	$5.51	$5.59	$5.18	$5.47	555,700
Feb 15, 2016 – Feb 19, 2016	$5.51	$5.77	$5.44	$5.70	419,100
Feb 22, 2016 – Feb 26, 2016	$5.80	$5.86	$5.52	$5.73	676,100
Feb 29, 2016 – Mar 4, 2016	$5.78	$6.28	$5.70	$6.21	796,000
Mar 7, 2016 – Mar 11, 2016	$6.15	$6.32	$5.97	$6.31	537,700
Mar 14, 2016 – Mar 18, 2016	$6.26	$6.48	$6.06	$6.40	484,200
Mar 21, 2016 – Mar 24, 2016	$6.40	$6.41	$6.07	$6.22	260,800
Mar 28, 2016 – Apr 1, 2016	$6.27	$6.42	$6.14	$6.19	586,800
Apr 4, 2016 – Apr 8, 2016	$6.16	$6.33	$6.04	$6.26	610,000
Apr 11, 2016 – Apr 15, 2016	$6.34	$6.69	$6.33	$6.46	817,600
Apr 18, 2016 – Apr 22, 2016	$6.36	$6.80	$6.33	$6.80	547,100
Apr 25, 2016 – Apr 29, 2016	$6.80	$7.05	$6.68	$6.90	558,900
May 2, 2016 – May 6, 2016	$6.89	$6.94	$6.48	$6.58	632,600
May 9, 2016 – May 13, 2016	$6.62	$6.73	$6.39	$6.57	580,900
May 16, 2016 – May 20, 2016	$6.61	$6.73	$6.49	$6.69	414,600
May 23, 2016 – May 27, 2016	$6.65	$6.88	$6.60	$6.86	296,800
May 30, 2016 – Jun 3, 2016	$6.81	$6.91	$6.71	$6.88	331,500
Jun 6, 2016 – Jun 10, 2016	$6.90	$7.15	$6.88	$6.91	442,600
Jun 13, 2016 – Jun 17, 2016	$6.88	$6.96	$6.75	$6.83	436,300
Jun 20, 2016 – Jun 24, 2016	$6.93	$7.23	$6.77	$6.87	356,000
Jun 27, 2016 – Jul 1, 2016	$6.84	$7.07	$6.62	$7.04	396,600
Jul 4, 2016 – Jul 8, 2016	$6.97	$7.01	$6.83	$6.94	268,000
Jul 11, 2016 – Jul 15, 2016	$6.95	$7.10	$6.91	$7.00	374,900
Jul 18, 2016 – Jul 22, 2016	$6.96	$7.00	$6.85	$6.89	264,100
Jul 25, 2016 – Jul 29, 2016	$6.85	$6.91	$6.68	$6.83	481,300
Aug 1, 2016 – Aug 5, 2016	$6.82	$6.86	$6.59	$6.85	704,300
Aug 8, 2016 – Aug 12, 2016	$6.88	$6.99	$6.85	$6.96	460,000
Aug 15, 2016 – Aug 19, 2016	$6.99	$7.18	$6.98	$7.15	396,300
Aug 22, 2016 – Aug 26, 2016	$7.11	$7.14	$7.00	$7.04	337,200
Aug 29, 2016 – Sep 2, 2016	$7.04	$7.09	$6.90	$7.08	312,600
Sep 5, 2016 – Sep 9, 2016	$7.06	$7.30	$7.06	$7.11	283,200
Sep 12, 2016 – Sep 16, 2016	$7.09	$7.24	$6.98	$7.00	366,100
Sep 19, 2016 – Sep 23, 2016	$7.07	$7.18	$6.98	$7.04	487,500
Sep 26, 2016 – Sep 30, 2016	$7.00	$7.30	$6.88	$7.25	639,900
Oct 3, 2016 – Oct 7, 2016	$7.26	$7.31	$7.15	$7.16	446,700
Oct 10, 2016 – Oct 14, 2016	$7.22	$7.33	$7.02	$7.05	399,100
Oct 17, 2016 – Oct 21, 2016	$7.04	$7.17	$6.93	$7.11	381,600
Oct 24, 2016 – Oct 28, 2016	$7.14	$7.19	$7.01	$7.07	417,300
Oct 31, 2016 – Nov 4, 2016	$7.07	$7.07	$6.72	$6.73	481,800
Nov 7, 2016 – Nov 11, 2016	$6.80	$7.02	$6.78	$6.87	481,100
Nov 14, 2016 – Nov 18, 2016	$6.83	$7.08	$6.74	$6.98	443,600
Nov 21, 2016 – Nov 25, 2016	$7.03	$7.21	$7.03	$7.15	270,800
Nov 28, 2016 – Dec 2, 2016	$7.15	$7.41	$6.91	$7.35	682,300
Dec 5, 2016 – Dec 9, 2016	$7.37	$7.46	$7.30	$7.40	414,000
Dec 12, 2016 – Dec 16, 2016	$7.50	$7.60	$7.34	$7.46	526,200
Dec 19, 2016 – Dec 23, 2016	$7.46	$7.50	$7.38	$7.40	377,000
Dec 26, 2016 – Dec 30, 2016	$7.41	$7.47	$7.32	$7.35	412,700
Jan 2, 2017 – Jan 6, 2017	$7.41	$7.52	$7.35	$7.51	460,200
Jan 9, 2017 – Jan 13, 2017	$7.46	$7.49	$7.35	$7.43	432,300
Jan 16, 2017 – Jan 20, 2017	$7.44	$7.49	$7.41	$7.46	260,700
Jan 23, 2017 – Jan 27, 2017	$7.45	$7.61	$7.40	$7.53	356,400
Jan 30, 2017 – Feb 3, 2017	$7.48	$7.51	$7.35	$7.46	375,200
Feb 6, 2017 – Feb 10, 2017	$7.56	$7.56	$7.23	$7.44	555,800
Feb 13, 2017 – Feb 17, 2017	$7.46	$7.46	$7.24	$7.24	384,700
Feb 20, 2017 – Feb 24, 2017	$7.28	$7.33	$7.20	$7.24	342,200
Feb 27, 2017 – Mar 3, 2017	$7.23	$7.43	$7.21	$7.24	473,000
Mar 6, 2017 – Mar 10, 2017	$7.21	$7.37	$6.95	$6.97	496,600
Mar 13, 2017 – Mar 17, 2017	$6.95	$7.04	$6.85	$6.98	512,700
Mar 20, 2017 – Mar 24, 2017	$6.96	$7.02	$6.85	$6.87	433,300
Mar 27, 2017 – Mar 31, 2017	$6.83	$7.14	$6.79	$7.11	578,400
Apr 3, 2017 – Apr 7, 2017	$7.14	$7.25	$7.04	$7.21	482,300
Apr 10, 2017 – Apr 13, 2017	$7.23	$7.34	$7.14	$7.16	429,700
Apr 17, 2017 – Apr 21, 2017	$7.15	$7.19	$6.94	$6.97	426,400
Apr 24, 2017 – Apr 28, 2017	$7.06	$7.16	$6.94	$7.05	441,700
May 1, 2017 – May 5, 2017	$7.09	$7.14	$6.88	$7.09	512,000
May 8, 2017 – May 12, 2017	$7.09	$7.17	$7.02	$7.13	413,200
May 15, 2017 – May 19, 2017	$7.23	$7.24	$7.00	$7.11	458,000
May 22, 2017 – May 26, 2017	$7.18	$7.21	$6.99	$7.01	511,400
May 29, 2017 – Jun 2, 2017	$6.98	$7.03	$6.90	$6.94	414,400
Jun 5, 2017 – Jun 9, 2017	$6.92	$6.99	$6.82	$6.98	689,300
Jun 12, 2017 – Jun 16, 2017	$7.05	$7.05	$6.80	$6.88	558,300
Jun 19, 2017 – Jun 23, 2017	$6.88	$6.91	$6.63	$6.79	794,000
Jun 26, 2017 – Jun 30, 2017	$6.81	$6.91	$6.74	$6.84	528,000
Jul 3, 2017 – Jul 7, 2017	$6.87	$6.98	$6.64	$6.68	444,300
Jul 10, 2017 – Jul 14, 2017	$6.67	$6.87	$6.63	$6.84	559,000
Jul 17, 2017 – Jul 21, 2017	$6.84	$6.94	$6.79	$6.88	908,800
Jul 24, 2017 – Jul 28, 2017	$6.87	$7.01	$6.83	$6.99	632,900
Jul 31, 2017 – Aug 4, 2017	$7.02	$7.04	$6.90	$6.94	594,200
Aug 7, 2017 – Aug 11, 2017	$6.93	$6.94	$6.71	$6.78	616,700
Aug 14, 2017 – Aug 18, 2017	$6.79	$6.84	$6.57	$6.60	516,400
Aug 21, 2017 – Aug 25, 2017	$6.59	$6.70	$6.56	$6.68	356,000
Aug 28, 2017 – Sep 1, 2017	$6.66	$6.81	$6.61	$6.80	485,400
Sep 4, 2017 – Sep 8, 2017	$6.82	$6.93	$6.76	$6.81	323,800
Sep 11, 2017 – Sep 15, 2017	$6.82	$7.07	$6.81	$7.07	458,200
Sep 18, 2017 – Sep 22, 2017	$7.04	$7.22	$7.02	$7.22	436,300
Sep 25, 2017 – Sep 29, 2017	$7.23	$7.37	$7.23	$7.36	587,700
Oct 2, 2017 – Oct 6, 2017	$7.27	$7.39	$7.23	$7.26	355,800
Oct 9, 2017 – Oct 13, 2017	$7.26	$7.33	$7.20	$7.30	558,700
Oct 16, 2017 – Oct 20, 2017	$7.34	$7.34	$7.22	$7.26	567,400
Oct 23, 2017 – Oct 27, 2017	$7.26	$7.27	$7.10	$7.20	535,900
Oct 30, 2017 – Nov 3, 2017	$7.20	$7.44	$7.20	$7.42	468,900
Nov 6, 2017 – Nov 10, 2017	$7.43	$7.63	$7.43	$7.59	922,600
Nov 13, 2017 – Nov 17, 2017	$7.58	$7.58	$7.18	$7.27	522,700
Nov 20, 2017 – Nov 24, 2017	$7.24	$7.36	$7.18	$7.35	269,800
Nov 27, 2017 – Dec 1, 2017	$7.33	$7.49	$7.20	$7.44	556,200
Dec 4, 2017 – Dec 8, 2017	$7.44	$7.51	$7.27	$7.38	670,800
Dec 11, 2017 – Dec 15, 2017	$7.42	$7.48	$7.36	$7.38	462,000
Dec 18, 2017 – Dec 22, 2017	$7.43	$7.67	$7.39	$7.66	1,049,100
Dec 25, 2017 – Dec 29, 2017	$7.66	$7.76	$7.66	$7.73	687,800
Jan 1, 2018 – Jan 5, 2018	$7.77	$8.27	$7.77	$8.15	1,049,800
Jan 8, 2018 – Jan 12, 2018	$8.16	$8.45	$8.07	$8.38	1,029,100
Jan 15, 2018 – Jan 19, 2018	$8.44	$8.46	$8.12	$8.12	619,400
Jan 22, 2018 – Jan 26, 2018	$8.16	$8.49	$8.13	$8.41	837,700
Jan 29, 2018 – Feb 2, 2018	$8.39	$8.43	$7.86	$7.87	892,500
Feb 5, 2018 – Feb 9, 2018	$7.78	$7.89	$7.20	$7.37	955,100
Feb 12, 2018 – Feb 16, 2018	$7.43	$7.68	$7.40	$7.59	500,700
Feb 19, 2018 – Feb 23, 2018	$7.56	$7.62	$7.44	$7.61	319,500
Feb 26, 2018 – Mar 2, 2018	$7.64	$7.68	$7.20	$7.35	561,900
Mar 5, 2018 – Mar 9, 2018	$7.29	$7.51	$7.29	$7.49	388,800
Mar 12, 2018 – Mar 16, 2018	$7.51	$7.61	$7.29	$7.37	390,400
Mar 19, 2018 – Mar 23, 2018	$7.37	$7.56	$7.22	$7.38	477,300
Mar 26, 2018 – Mar 29, 2018	$7.46	$7.46	$7.18	$7.33	465,900
Apr 2, 2018 – Apr 6, 2018	$7.33	$7.57	$7.11	$7.51	1,053,300
Apr 9, 2018 – Apr 13, 2018	$7.53	$7.86	$7.53	$7.80	534,200
Apr 16, 2018 – Apr 20, 2018	$7.85	$8.10	$7.80	$7.99	510,600
Apr 23, 2018 – Apr 27, 2018	$7.98	$8.22	$7.93	$8.12	481,400
Apr 30, 2018 – May 4, 2018	$8.11	$8.22	$8.07	$8.16	412,000
May 7, 2018 – May 11, 2018	$8.18	$8.47	$8.10	$8.46	705,200
May 14, 2018 – May 18, 2018	$8.51	$8.69	$8.46	$8.57	596,300
May 21, 2018 – May 25, 2018	$8.61	$8.76	$8.10	$8.15	813,100
May 28, 2018 – Jun 1, 2018	$8.09	$8.46	$8.08	$8.41	368,300
Jun 4, 2018 – Jun 8, 2018	$8.43	$8.55	$8.28	$8.43	387,700
Jun 11, 2018 – Jun 15, 2018	$8.42	$8.51	$8.22	$8.24	388,200
Jun 18, 2018 – Jun 22, 2018	$8.22	$8.45	$8.18	$8.31	429,800
Jun 25, 2018 – Jun 29, 2018	$8.34	$8.65	$8.16	$8.57	498,700
Jul 2, 2018 – Jul 6, 2018	$8.54	$8.63	$8.44	$8.57	242,900
Jul 9, 2018 – Jul 13, 2018	$8.65	$8.91	$8.61	$8.75	515,600
Jul 16, 2018 – Jul 20, 2018	$8.75	$8.85	$8.53	$8.67	425,200
Jul 23, 2018 – Jul 27, 2018	$8.68	$8.79	$8.62	$8.66	449,100
Jul 30, 2018 – Aug 3, 2018	$8.74	$8.78	$8.44	$8.46	371,500
Aug 6, 2018 – Aug 10, 2018	$8.47	$8.59	$8.41	$8.46	321,600
Aug 13, 2018 – Aug 17, 2018	$8.46	$8.46	$8.05	$8.09	481,500
Aug 20, 2018 – Aug 24, 2018	$8.13	$8.38	$8.11	$8.31	341,900
Aug 27, 2018 – Aug 31, 2018	$8.34	$8.41	$8.26	$8.31	346,100
Sep 3, 2018 – Sep 7, 2018	$8.33	$8.38	$7.97	$7.97	277,900
Sep 10, 2018 – Sep 14, 2018	$8.00	$8.13	$7.93	$8.06	465,100
Sep 17, 2018 – Sep 21, 2018	$8.10	$8.28	$8.05	$8.24	363,400
Sep 24, 2018 – Sep 28, 2018	$8.33	$8.41	$8.29	$8.34	328,900
Oct 1, 2018 – Oct 5, 2018	$8.38	$8.52	$8.32	$8.35	444,900
Oct 8, 2018 – Oct 12, 2018	$8.32	$8.41	$7.76	$7.87	557,700
Oct 15, 2018 – Oct 19, 2018	$7.93	$7.98	$7.77	$7.91	453,600
Oct 22, 2018 – Oct 26, 2018	$7.90	$7.94	$7.11	$7.20	702,400
Oct 29, 2018 – Nov 2, 2018	$7.25	$7.53	$7.07	$7.49	577,600
Nov 5, 2018 – Nov 9, 2018	$7.55	$7.80	$7.42	$7.50	381,300
Nov 12, 2018 – Nov 16, 2018	$7.54	$7.58	$7.13	$7.36	483,700
Nov 19, 2018 – Nov 23, 2018	$7.34	$7.39	$6.94	$6.98	650,800
Nov 26, 2018 – Nov 30, 2018	$7.01	$7.30	$7.01	$7.22	612,400
Dec 3, 2018 – Dec 7, 2018	$7.36	$7.48	$6.94	$7.00	552,100
Dec 10, 2018 – Dec 14, 2018	$6.95	$6.99	$6.51	$6.56	885,900
Dec 17, 2018 – Dec 21, 2018	$6.51	$6.58	$5.76	$5.86	2,222,900
Dec 24, 2018 – Dec 28, 2018	$5.81	$6.41	$5.80	$6.18	1,807,200
Dec 31, 2018 – Jan 4, 2019	$6.21	$6.59	$5.91	$6.55	1,275,400
Jan 7, 2019 – Jan 11, 2019	$6.59	$6.96	$6.57	$6.87	747,500
Jan 14, 2019 – Jan 18, 2019	$6.84	$7.07	$6.84	$6.98	931,600
Jan 21, 2019 – Jan 25, 2019	$6.93	$6.96	$6.69	$6.78	886,600
Jan 28, 2019 – Feb 1, 2019	$6.69	$7.09	$6.62	$7.04	784,600
Feb 4, 2019 – Feb 8, 2019	$7.05	$7.09	$6.77	$6.86	803,500
Feb 11, 2019 – Feb 15, 2019	$6.84	$7.13	$6.83	$7.10	563,300
Feb 18, 2019 – Feb 22, 2019	$7.08	$7.21	$7.07	$7.11	397,400
Feb 25, 2019 – Mar 1, 2019	$7.11	$7.18	$7.06	$7.17	520,100
Mar 4, 2019 – Mar 8, 2019	$7.21	$7.23	$6.87	$6.87	603,100
Mar 11, 2019 – Mar 15, 2019	$6.91	$7.14	$6.91	$7.09	414,500
Mar 18, 2019 – Mar 22, 2019	$7.09	$7.27	$7.06	$7.07	604,900
Mar 25, 2019 – Mar 29, 2019	$7.05	$7.22	$7.03	$7.20	542,500
Apr 1, 2019 – Apr 5, 2019	$7.23	$7.31	$7.12	$7.30	491,600
Apr 8, 2019 – Apr 12, 2019	$7.32	$7.42	$7.29	$7.37	485,100
Apr 15, 2019 – Apr 18, 2019	$7.37	$7.42	$7.31	$7.39	354,300
Apr 22, 2019 – Apr 26, 2019	$7.41	$7.56	$7.30	$7.34	582,500
Apr 29, 2019 – May 3, 2019	$7.33	$7.39	$7.12	$7.22	482,700
May 6, 2019 – May 10, 2019	$7.16	$7.24	$6.98	$7.07	562,100
May 13, 2019 – May 17, 2019	$7.03	$7.19	$6.97	$7.12	466,700
May 20, 2019 – May 24, 2019	$7.12	$7.22	$6.87	$6.89	352,200
May 27, 2019 – May 31, 2019	$6.90	$6.95	$6.65	$6.71	505,800
Jun 3, 2019 – Jun 7, 2019	$6.74	$6.86	$6.73	$6.83	635,400
Jun 10, 2019 – Jun 14, 2019	$6.86	$6.93	$6.80	$6.80	496,700
Jun 17, 2019 – Jun 21, 2019	$6.77	$7.12	$6.77	$7.10	471,500
Jun 24, 2019 – Jun 28, 2019	$7.10	$7.24	$6.97	$7.24	620,600
Jul 1, 2019 – Jul 5, 2019	$7.29	$7.32	$7.07	$7.13	383,100
Jul 8, 2019 – Jul 12, 2019	$7.13	$7.22	$7.08	$7.16	543,600
Jul 15, 2019 – Jul 19, 2019	$7.16	$7.16	$6.91	$6.99	467,400
Jul 22, 2019 – Jul 26, 2019	$7.01	$7.07	$6.88	$6.91	399,900
Jul 29, 2019 – Aug 2, 2019	$6.91	$7.02	$6.63	$6.70	580,100
Aug 5, 2019 – Aug 9, 2019	$6.63	$6.64	$6.25	$6.46	881,200
Aug 12, 2019 – Aug 16, 2019	$6.46	$6.53	$6.26	$6.34	680,600
Aug 19, 2019 – Aug 23, 2019	$6.42	$6.52	$6.26	$6.33	550,100
Aug 26, 2019 – Aug 30, 2019	$6.36	$6.53	$6.25	$6.45	594,300
Sep 2, 2019 – Sep 6, 2019	$6.36	$6.60	$6.33	$6.58	474,400
Sep 9, 2019 – Sep 13, 2019	$6.62	$6.81	$6.61	$6.75	685,700
Sep 16, 2019 – Sep 20, 2019	$7.00	$7.04	$6.87	$6.95	985,300
Sep 23, 2019 – Sep 27, 2019	$6.93	$7.03	$6.83	$7.03	976,700
Sep 30, 2019 – Oct 4, 2019	$7.01	$7.08	$6.60	$6.87	781,800
Oct 7, 2019 – Oct 11, 2019	$6.84	$6.99	$6.72	$6.94	622,100
Oct 14, 2019 – Oct 18, 2019	$6.88	$6.99	$6.84	$6.89	444,000
Oct 21, 2019 – Oct 25, 2019	$6.90	$7.09	$6.89	$7.07	500,500
Oct 28, 2019 – Nov 1, 2019	$7.06	$7.08	$6.79	$6.99	488,500
Nov 4, 2019 – Nov 8, 2019	$7.05	$7.21	$7.03	$7.20	608,800
Nov 11, 2019 – Nov 15, 2019	$7.10	$7.21	$7.02	$7.08	458,700
Nov 18, 2019 – Nov 22, 2019	$7.07	$7.08	$6.89	$7.04	516,600
Nov 25, 2019 – Nov 29, 2019	$7.04	$7.13	$6.89	$6.89	501,200
Dec 2, 2019 – Dec 6, 2019	$6.91	$6.96	$6.79	$6.95	722,700
Dec 9, 2019 – Dec 13, 2019	$6.91	$7.04	$6.85	$6.94	954,300
Dec 16, 2019 – Dec 20, 2019	$6.97	$7.18	$6.95	$7.17	1,230,600
Dec 23, 2019 – Dec 27, 2019	$7.18	$7.57	$7.14	$7.54	1,432,600
Dec 30, 2019 – Jan 3, 2020	$7.54	$7.94	$7.46	$7.83	2,178,400
Jan 6, 2020 – Jan 10, 2020	$7.82	$8.02	$7.69	$7.70	1,921,000
Jan 13, 2020 – Jan 17, 2020	$7.69	$7.73	$7.60	$7.63	1,290,800
Jan 20, 2020 – Jan 24, 2020	$7.60	$7.68	$7.42	$7.59	1,063,200
Jan 27, 2020 – Jan 31, 2020	$7.48	$7.69	$7.14	$7.17	1,851,900
Feb 3, 2020 – Feb 7, 2020	$7.16	$7.34	$7.01	$7.20	1,009,800
Feb 10, 2020 – Feb 14, 2020	$7.17	$7.43	$7.11	$7.40	893,100
Feb 17, 2020 – Feb 21, 2020	$7.37	$7.54	$7.32	$7.42	628,000
Feb 24, 2020 – Feb 28, 2020	$7.21	$7.24	$5.87	$6.27	2,073,900
Mar 2, 2020 – Mar 6, 2020	$6.31	$6.45	$5.97	$6.04	1,658,800
Mar 9, 2020 – Mar 13, 2020	$5.16	$5.43	$3.75	$4.26	2,114,900
Mar 16, 2020 – Mar 20, 2020	$3.79	$4.13	$2.68	$3.28	2,376,900
Mar 23, 2020 – Mar 27, 2020	$3.24	$4.19	$3.00	$3.86	1,578,300
Mar 30, 2020 – Apr 3, 2020	$3.77	$4.51	$3.70	$4.23	1,832,400
Apr 6, 2020 – Apr 9, 2020	$4.28	$5.22	$4.16	$4.83	1,318,900
Apr 13, 2020 – Apr 17, 2020	$5.05	$5.05	$4.10	$4.46	1,372,000
Apr 20, 2020 – Apr 24, 2020	$4.17	$4.78	$4.06	$4.63	1,461,900
Apr 27, 2020 – May 1, 2020	$4.64	$4.88	$4.40	$4.49	1,537,600
May 4, 2020 – May 8, 2020	$4.40	$4.81	$4.33	$4.74	868,700
May 11, 2020 – May 15, 2020	$4.72	$4.74	$4.29	$4.48	768,800
May 18, 2020 – May 22, 2020	$4.64	$4.81	$4.60	$4.75	954,100
May 25, 2020 – May 29, 2020	$4.84	$4.94	$4.74	$4.80	520,900
Jun 1, 2020 – Jun 5, 2020	$4.84	$5.46	$4.82	$5.40	870,400
Jun 8, 2020 – Jun 12, 2020	$5.49	$5.55	$4.66	$4.78	1,379,600
Jun 15, 2020 – Jun 19, 2020	$4.63	$5.02	$4.60	$4.81	1,022,200
Jun 22, 2020 – Jun 26, 2020	$4.78	$4.93	$4.57	$4.58	912,700
Jun 29, 2020 – Jul 2, 2020	$4.59	$4.81	$4.58	$4.72	654,400
Jul 6, 2020 – Jul 10, 2020	$4.79	$4.81	$4.42	$4.56	762,500
Jul 13, 2020 – Jul 17, 2020	$4.56	$4.82	$4.51	$4.71	728,600
Jul 20, 2020 – Jul 24, 2020	$4.69	$4.89	$4.65	$4.73	1,011,500
Jul 27, 2020 – Jul 31, 2020	$4.73	$4.81	$4.61	$4.65	685,700
Aug 3, 2020 – Aug 7, 2020	$4.65	$4.87	$4.63	$4.84	699,600
Aug 10, 2020 – Aug 14, 2020	$4.83	$5.12	$4.80	$4.90	1,166,400
Aug 17, 2020 – Aug 21, 2020	$4.92	$4.93	$4.64	$4.68	667,200
Aug 24, 2020 – Aug 28, 2020	$4.71	$4.78	$4.63	$4.75	533,400
Aug 31, 2020 – Sep 4, 2020	$4.76	$4.76	$4.53	$4.53	563,600
Sep 7, 2020 – Sep 11, 2020	$4.50	$4.50	$4.32	$4.35	682,100
Sep 14, 2020 – Sep 18, 2020	$4.37	$4.47	$4.28	$4.33	1,137,000
Sep 21, 2020 – Sep 25, 2020	$4.25	$4.27	$3.96	$4.03	796,200
Sep 28, 2020 – Oct 2, 2020	$4.07	$4.15	$3.80	$3.97	898,000
Oct 5, 2020 – Oct 9, 2020	$4.00	$4.32	$3.99	$4.18	868,500
Oct 12, 2020 – Oct 16, 2020	$4.16	$4.22	$4.04	$4.07	953,800
Oct 19, 2020 – Oct 23, 2020	$4.08	$4.13	$3.91	$4.07	862,900
Oct 26, 2020 – Oct 30, 2020	$4.02	$4.03	$3.68	$3.82	835,900
Nov 2, 2020 – Nov 6, 2020	$3.85	$4.07	$3.83	$3.94	946,900
Nov 9, 2020 – Nov 13, 2020	$4.28	$4.59	$4.26	$4.56	1,018,900
Nov 16, 2020 – Nov 20, 2020	$4.67	$4.85	$4.64	$4.78	1,012,200
Nov 23, 2020 – Nov 27, 2020	$4.81	$5.26	$4.81	$5.07	971,100
Nov 30, 2020 – Dec 4, 2020	$5.03	$5.24	$4.84	$5.24	1,124,600
Dec 7, 2020 – Dec 11, 2020	$5.22	$5.29	$5.05	$5.19	1,267,000
Dec 14, 2020 – Dec 18, 2020	$5.24	$5.26	$4.95	$4.95	1,065,900
Dec 21, 2020 – Dec 24, 2020	$4.79	$4.97	$4.77	$4.88	1,021,900
Dec 28, 2020 – Dec 31, 2020	$4.89	$4.94	$4.83	$4.90	1,196,500
Jan 4, 2021 – Jan 8, 2021	$4.95	$5.48	$4.84	$5.41	1,310,400
Jan 11, 2021 – Jan 15, 2021	$5.34	$5.66	$5.28	$5.46	1,255,200
Jan 18, 2021 – Jan 22, 2021	$5.49	$5.63	$5.31	$5.40	659,800
Jan 25, 2021 – Jan 29, 2021	$5.34	$5.39	$4.99	$5.07	879,700
Feb 1, 2021 – Feb 5, 2021	$5.11	$5.39	$5.06	$5.34	909,900
Feb 8, 2021 – Feb 12, 2021	$5.39	$5.57	$5.38	$5.57	1,503,800
Feb 15, 2021 – Feb 19, 2021	$5.65	$5.78	$5.59	$5.75	775,000
Feb 22, 2021 – Feb 26, 2021	$5.77	$6.19	$5.73	$5.84	1,756,600
Mar 1, 2021 – Mar 5, 2021	$5.93	$6.49	$5.93	$6.44	1,255,900
Mar 8, 2021 – Mar 12, 2021	$6.49	$6.57	$6.36	$6.54	977,600
Mar 15, 2021 – Mar 19, 2021	$6.57	$6.60	$6.13	$6.22	883,100
Mar 22, 2021 – Mar 26, 2021	$6.24	$6.27	$5.70	$6.20	1,113,900
Mar 29, 2021 – Apr 1, 2021	$6.20	$6.30	$6.14	$6.26	641,100
Apr 5, 2021 – Apr 9, 2021	$6.29	$6.29	$6.03	$6.15	820,400
Apr 12, 2021 – Apr 16, 2021	$6.15	$6.25	$6.04	$6.04	595,600
Apr 19, 2021 – Apr 23, 2021	$6.05	$6.11	$5.87	$5.93	557,200
Apr 26, 2021 – Apr 30, 2021	$5.93	$6.34	$5.93	$6.22	613,000
May 3, 2021 – May 7, 2021	$6.25	$6.71	$6.25	$6.67	768,600
May 10, 2021 – May 14, 2021	$6.75	$6.81	$6.50	$6.75	624,900
May 17, 2021 – May 21, 2021	$6.74	$6.84	$6.52	$6.60	552,800
May 24, 2021 – May 28, 2021	$6.62	$6.79	$6.60	$6.65	364,700
May 31, 2021 – Jun 4, 2021	$6.71	$7.12	$6.70	$7.00	660,300
Jun 7, 2021 – Jun 11, 2021	$6.99	$7.27	$6.85	$7.17	640,800
Jun 14, 2021 – Jun 18, 2021	$7.25	$7.35	$6.66	$6.68	868,000
Jun 21, 2021 – Jun 25, 2021	$6.68	$7.17	$6.68	$7.14	438,100
Jun 28, 2021 – Jul 2, 2021	$7.18	$7.18	$6.90	$7.11	538,300
Jul 5, 2021 – Jul 9, 2021	$7.19	$7.19	$6.73	$6.91	458,200
Jul 12, 2021 – Jul 16, 2021	$6.87	$6.92	$6.18	$6.20	616,000
Jul 19, 2021 – Jul 23, 2021	$6.12	$6.35	$5.90	$6.25	954,100
Jul 26, 2021 – Jul 30, 2021	$6.21	$6.37	$6.16	$6.25	434,800
Aug 2, 2021 – Aug 6, 2021	$6.25	$6.38	$6.19	$6.33	662,300
Aug 9, 2021 – Aug 13, 2021	$6.31	$6.44	$6.24	$6.35	537,500
Aug 16, 2021 – Aug 20, 2021	$6.31	$6.31	$5.85	$5.92	696,000
Aug 23, 2021 – Aug 27, 2021	$6.02	$6.38	$6.01	$6.32	535,700
Aug 30, 2021 – Sep 3, 2021	$6.38	$6.41	$6.23	$6.36	373,000
Sep 6, 2021 – Sep 10, 2021	$6.36	$6.40	$6.26	$6.33	355,100
Sep 13, 2021 – Sep 17, 2021	$6.41	$6.57	$6.34	$6.45	447,200
Sep 20, 2021 – Sep 24, 2021	$6.32	$6.68	$6.16	$6.67	604,900
Sep 27, 2021 – Oct 1, 2021	$6.77	$6.98	$6.77	$6.94	811,000
Oct 4, 2021 – Oct 8, 2021	$6.98	$7.26	$6.98	$7.26	883,200
Oct 11, 2021 – Oct 15, 2021	$7.35	$7.44	$7.19	$7.40	570,500
Oct 18, 2021 – Oct 22, 2021	$7.43	$7.49	$7.22	$7.35	861,200
Oct 25, 2021 – Oct 29, 2021	$7.38	$7.48	$7.27	$7.36	644,200
Nov 1, 2021 – Nov 5, 2021	$7.38	$7.46	$7.20	$7.34	462,800
Nov 8, 2021 – Nov 12, 2021	$7.34	$7.44	$7.22	$7.27	615,900
Nov 15, 2021 – Nov 19, 2021	$7.27	$7.37	$6.91	$6.93	768,700
Nov 22, 2021 – Nov 26, 2021	$6.89	$7.30	$6.86	$6.98	491,900
Nov 29, 2021 – Dec 3, 2021	$7.09	$7.21	$6.72	$6.87	715,400
Dec 6, 2021 – Dec 10, 2021	$6.98	$7.21	$6.92	$7.07	481,300
Dec 13, 2021 – Dec 17, 2021	$6.98	$7.04	$6.67	$6.74	598,900
Dec 20, 2021 – Dec 23, 2021	$6.61	$6.90	$6.51	$6.84	572,700
Dec 27, 2021 – Dec 31, 2021	$6.83	$7.04	$6.79	$6.88	806,300
Jan 3, 2022 – Jan 7, 2022	$6.91	$7.56	$6.90	$7.56	1,004,200
Jan 10, 2022 – Jan 14, 2022	$7.51	$7.93	$7.47	$7.93	714,100
Jan 17, 2022 – Jan 21, 2022	$7.94	$8.02	$7.52	$7.57	761,400
Jan 24, 2022 – Jan 28, 2022	$7.41	$7.90	$7.16	$7.80	965,800
Jan 31, 2022 – Feb 4, 2022	$7.80	$8.26	$7.74	$8.12	1,066,200
Feb 7, 2022 – Feb 11, 2022	$8.12	$8.23	$7.98	$8.16	842,600
Feb 14, 2022 – Feb 18, 2022	$8.14	$8.15	$7.88	$7.95	738,500
Feb 21, 2022 – Feb 25, 2022	$8.08	$8.14	$7.64	$7.98	1,241,000
Feb 28, 2022 – Mar 4, 2022	$7.92	$8.30	$7.86	$8.26	978,000
Mar 7, 2022 – Mar 11, 2022	$8.33	$8.47	$7.92	$8.15	1,272,300
Mar 14, 2022 – Mar 18, 2022	$8.06	$8.15	$7.57	$8.10	1,088,000
Mar 21, 2022 – Mar 25, 2022	$8.18	$8.63	$8.18	$8.61	777,300
Mar 28, 2022 – Apr 1, 2022	$8.52	$8.66	$8.26	$8.65	945,400
Apr 4, 2022 – Apr 8, 2022	$8.72	$8.79	$8.45	$8.65	677,600
Apr 11, 2022 – Apr 14, 2022	$8.62	$8.80	$8.48	$8.72	481,900
Apr 18, 2022 – Apr 22, 2022	$8.75	$8.93	$8.52	$8.52	794,300
Apr 25, 2022 – Apr 29, 2022	$8.31	$8.64	$8.01	$8.39	758,600
May 2, 2022 – May 6, 2022	$8.33	$8.99	$8.29	$8.99	1,210,400
May 9, 2022 – May 13, 2022	$8.85	$8.85	$8.30	$8.76	1,151,400
May 16, 2022 – May 20, 2022	$8.81	$9.13	$8.76	$8.99	1,204,500
May 23, 2022 – May 27, 2022	$9.12	$9.62	$9.05	$9.61	892,900
May 30, 2022 – Jun 3, 2022	$9.69	$9.81	$9.53	$9.72	524,800
Jun 6, 2022 – Jun 10, 2022	$9.73	$10.15	$9.69	$9.85	665,800
Jun 13, 2022 – Jun 17, 2022	$9.54	$9.56	$8.00	$8.02	1,018,700
Jun 20, 2022 – Jun 24, 2022	$8.18	$8.43	$7.81	$7.94	818,100
Jun 27, 2022 – Jul 1, 2022	$8.06	$8.54	$7.91	$8.18	492,100
Jul 4, 2022 – Jul 8, 2022	$8.04	$8.13	$7.45	$7.93	694,200
Jul 11, 2022 – Jul 15, 2022	$7.87	$7.88	$7.41	$7.68	475,000
Jul 18, 2022 – Jul 22, 2022	$7.85	$8.14	$7.78	$7.99	432,600
Jul 25, 2022 – Jul 29, 2022	$8.02	$8.77	$7.98	$8.70	518,500
Aug 1, 2022 – Aug 5, 2022	$8.61	$8.72	$8.00	$8.38	415,200
Aug 8, 2022 – Aug 12, 2022	$8.41	$8.73	$8.28	$8.69	527,700
Aug 15, 2022 – Aug 19, 2022	$8.49	$8.80	$8.39	$8.74	549,500
Aug 22, 2022 – Aug 26, 2022	$8.70	$9.04	$8.57	$8.91	597,800
Aug 29, 2022 – Sep 2, 2022	$8.94	$9.08	$8.42	$8.62	662,500
Sep 5, 2022 – Sep 9, 2022	$8.74	$8.76	$8.40	$8.75	362,800
Sep 12, 2022 – Sep 16, 2022	$8.85	$9.03	$8.51	$8.61	520,500
Sep 19, 2022 – Sep 23, 2022	$8.44	$8.71	$7.82	$7.86	692,000
Sep 26, 2022 – Sep 30, 2022	$7.82	$8.19	$7.67	$8.11	709,300
Oct 3, 2022 – Oct 7, 2022	$8.33	$9.14	$8.33	$8.98	663,000
Oct 10, 2022 – Oct 14, 2022	$9.04	$9.13	$8.67	$8.86	597,800
Oct 17, 2022 – Oct 21, 2022	$8.96	$9.51	$8.85	$9.44	848,300
Oct 24, 2022 – Oct 28, 2022	$9.48	$9.87	$9.38	$9.82	490,100
Oct 31, 2022 – Nov 4, 2022	$9.74	$10.06	$9.42	$10.01	667,500
Nov 7, 2022 – Nov 11, 2022	$9.99	$10.24	$9.68	$9.92	580,800
Nov 14, 2022 – Nov 18, 2022	$9.90	$10.00	$9.49	$9.63	543,700
Nov 21, 2022 – Nov 25, 2022	$9.49	$9.85	$9.33	$9.79	323,800
Nov 28, 2022 – Dec 2, 2022	$9.67	$10.14	$9.58	$9.83	482,800
Dec 5, 2022 – Dec 9, 2022	$9.92	$10.04	$8.98	$8.98	430,700
Dec 12, 2022 – Dec 16, 2022	$8.98	$9.47	$8.97	$9.23	430,900
Dec 19, 2022 – Dec 23, 2022	$9.26	$9.42	$9.00	$9.42	751,100
Dec 26, 2022 – Dec 30, 2022	$9.47	$9.57	$9.30	$9.56	552,900
Jan 2, 2023 – Jan 6, 2023	$9.55	$9.55	$9.08	$9.41	467,600
Jan 9, 2023 – Jan 13, 2023	$9.52	$9.79	$9.39	$9.72	445,900
Jan 16, 2023 – Jan 20, 2023	$9.77	$10.00	$9.70	$9.95	385,600
Jan 23, 2023 – Jan 27, 2023	$10.00	$10.28	$9.87	$10.13	352,100
Jan 30, 2023 – Feb 3, 2023	$10.09	$10.17	$9.77	$9.87	397,400
Feb 6, 2023 – Feb 10, 2023	$9.87	$10.12	$9.69	$10.10	427,800
Feb 13, 2023 – Feb 17, 2023	$10.10	$10.33	$9.76	$9.77	456,400
Feb 20, 2023 – Feb 24, 2023	$9.74	$9.83	$9.49	$9.66	256,500
Feb 27, 2023 – Mar 3, 2023	$9.69	$9.98	$9.63	$9.93	284,800
Mar 6, 2023 – Mar 10, 2023	$9.96	$10.05	$9.33	$9.37	327,600
Mar 13, 2023 – Mar 17, 2023	$9.23	$9.35	$8.45	$8.76	569,300
Mar 20, 2023 – Mar 24, 2023	$8.73	$9.25	$8.73	$9.04	418,200
Mar 27, 2023 – Mar 31, 2023	$9.08	$9.47	$8.87	$9.42	365,600
Apr 3, 2023 – Apr 6, 2023	$9.72	$9.94	$9.56	$9.57	401,600
Apr 10, 2023 – Apr 14, 2023	$9.59	$9.77	$9.59	$9.69	446,900
Apr 17, 2023 – Apr 21, 2023	$9.70	$9.72	$9.42	$9.47	223,500
Apr 24, 2023 – Apr 28, 2023	$9.50	$9.75	$9.40	$9.75	382,800
May 1, 2023 – May 5, 2023	$9.68	$9.72	$9.08	$9.36	398,400
May 8, 2023 – May 12, 2023	$9.50	$9.54	$9.17	$9.17	267,500
May 15, 2023 – May 19, 2023	$9.17	$9.31	$9.01	$9.17	361,300
May 22, 2023 – May 26, 2023	$9.13	$9.35	$9.03	$9.07	349,200
May 29, 2023 – Jun 2, 2023	$9.07	$9.41	$8.91	$9.39	568,800
Jun 5, 2023 – Jun 9, 2023	$9.51	$9.71	$9.35	$9.49	349,700
Jun 12, 2023 – Jun 16, 2023	$9.45	$9.62	$9.35	$9.46	287,700
Jun 19, 2023 – Jun 23, 2023	$9.39	$9.44	$9.14	$9.21	254,000
Jun 26, 2023 – Jun 30, 2023	$9.16	$9.53	$9.09	$9.48	252,500
Jul 3, 2023 – Jul 7, 2023	$9.50	$9.57	$9.22	$9.44	149,800
Jul 10, 2023 – Jul 14, 2023	$9.44	$9.69	$9.37	$9.39	375,100
Jul 17, 2023 – Jul 21, 2023	$9.37	$9.77	$9.37	$9.69	287,800
Jul 24, 2023 – Jul 28, 2023	$9.74	$9.90	$9.67	$9.78	372,400
Jul 31, 2023 – Aug 4, 2023	$9.85	$9.99	$9.69	$9.83	492,800
Aug 7, 2023 – Aug 11, 2023	$9.84	$10.14	$9.69	$10.11	602,000
Aug 14, 2023 – Aug 18, 2023	$10.10	$10.13	$9.96	$10.06	420,600
Aug 21, 2023 – Aug 25, 2023	$10.12	$10.13	$9.90	$10.07	247,700
Aug 28, 2023 – Sep 1, 2023	$10.11	$10.36	$10.06	$10.36	394,900
Sep 4, 2023 – Sep 8, 2023	$10.43	$10.48	$10.31	$10.38	230,300
Sep 11, 2023 – Sep 15, 2023	$10.46	$10.59	$10.30	$10.56	395,400
Sep 18, 2023 – Sep 22, 2023	$10.58	$10.63	$10.35	$10.43	293,700
Sep 25, 2023 – Sep 29, 2023	$10.43	$10.69	$10.43	$10.48	403,300
Oct 2, 2023 – Oct 6, 2023	$10.48	$10.51	$9.90	$10.11	391,600
Oct 9, 2023 – Oct 13, 2023	$10.28	$10.45	$10.15	$10.41	349,400
Oct 16, 2023 – Oct 20, 2023	$10.45	$10.53	$10.33	$10.34	289,400
Oct 23, 2023 – Oct 27, 2023	$10.30	$10.34	$9.96	$10.00	482,900
Oct 30, 2023 – Nov 3, 2023	$10.03	$10.46	$9.97	$10.30	516,800
Nov 6, 2023 – Nov 10, 2023	$10.38	$10.45	$9.79	$10.07	647,000
Nov 13, 2023 – Nov 17, 2023	$10.06	$10.33	$10.03	$10.28	276,800
Nov 20, 2023 – Nov 24, 2023	$10.36	$10.40	$10.15	$10.15	308,400
Nov 27, 2023 – Dec 1, 2023	$10.11	$10.39	$10.00	$10.28	331,000
Dec 4, 2023 – Dec 8, 2023	$10.20	$10.22	$9.71	$9.78	520,400
Dec 11, 2023 – Dec 15, 2023	$9.81	$10.12	$9.70	$9.91	308,500
Dec 18, 2023 – Dec 22, 2023	$9.97	$10.32	$9.97	$10.23	374,400
Dec 25, 2023 – Dec 29, 2023	$10.26	$10.33	$10.06	$10.11	250,700
Jan 1, 2024 – Jan 5, 2024	$10.11	$10.40	$10.10	$10.23	421,600
Jan 8, 2024 – Jan 12, 2024	$10.18	$10.33	$10.02	$10.32	342,500
Jan 15, 2024 – Jan 19, 2024	$10.32	$10.32	$9.75	$9.79	231,100
Jan 22, 2024 – Jan 26, 2024	$9.73	$10.04	$9.68	$10.03	456,700
Jan 29, 2024 – Feb 2, 2024	$10.06	$10.06	$9.84	$9.86	532,200
Feb 5, 2024 – Feb 9, 2024	$9.86	$9.95	$9.70	$9.85	352,600
Feb 12, 2024 – Feb 16, 2024	$9.88	$10.14	$9.88	$10.07	349,900
Feb 19, 2024 – Feb 23, 2024	$10.10	$10.20	$9.96	$10.11	190,600
Feb 26, 2024 – Mar 1, 2024	$10.11	$10.29	$10.02	$10.25	432,800
Mar 4, 2024 – Mar 8, 2024	$10.26	$10.34	$10.06	$10.34	387,800
Mar 11, 2024 – Mar 15, 2024	$10.34	$10.65	$10.30	$10.59	246,800
Mar 18, 2024 – Mar 22, 2024	$10.65	$10.74	$10.56	$10.73	277,900
Mar 25, 2024 – Mar 28, 2024	$10.75	$10.93	$10.67	$10.93	355,600
Apr 1, 2024 – Apr 5, 2024	$10.93	$11.26	$10.86	$11.25	526,400
Apr 8, 2024 – Apr 12, 2024	$11.26	$11.30	$11.00	$11.04	500,600
Apr 15, 2024 – Apr 19, 2024	$11.10	$11.11	$10.84	$10.94	318,500
Apr 22, 2024 – Apr 26, 2024	$10.95	$11.16	$10.84	$11.09	268,300
Apr 29, 2024 – May 3, 2024	$11.05	$11.14	$10.71	$10.88	351,400
May 6, 2024 – May 10, 2024	$10.98	$11.16	$10.95	$11.04	303,600
May 13, 2024 – May 17, 2024	$11.03	$11.18	$10.88	$11.10	481,200
May 20, 2024 – May 24, 2024	$11.10	$11.18	$10.88	$10.95	251,100
May 27, 2024 – May 31, 2024	$10.96	$11.11	$10.88	$11.08	335,600
Jun 3, 2024 – Jun 7, 2024	$11.10	$11.23	$10.68	$10.83	318,100
Jun 10, 2024 – Jun 14, 2024	$10.93	$11.04	$10.52	$10.53	417,100
Jun 17, 2024 – Jun 21, 2024	$10.50	$10.76	$10.46	$10.70	233,600
Jun 24, 2024 – Jun 28, 2024	$10.70	$11.08	$10.70	$11.07	261,400
Jul 1, 2024 – Jul 5, 2024	$11.07	$11.21	$10.97	$11.02	205,000
Jul 8, 2024 – Jul 12, 2024	$10.99	$11.07	$10.92	$10.99	447,600
Jul 15, 2024 – Jul 19, 2024	$10.99	$11.25	$10.97	$11.11	601,400
Jul 22, 2024 – Jul 26, 2024	$11.13	$11.16	$10.91	$11.02	320,200
Jul 29, 2024 – Aug 2, 2024	$11.02	$11.25	$10.76	$10.79	411,700
Aug 5, 2024 – Aug 9, 2024	$10.69	$10.94	$10.46	$10.88	414,300
Aug 12, 2024 – Aug 16, 2024	$10.91	$11.15	$10.79	$11.03	275,500
Aug 19, 2024 – Aug 23, 2024	$11.03	$11.28	$10.91	$11.20	361,600
Aug 26, 2024 – Aug 30, 2024	$11.28	$11.39	$11.04	$11.17	409,900
Sep 2, 2024 – Sep 6, 2024	$11.08	$11.08	$10.68	$10.68	449,600
Sep 9, 2024 – Sep 13, 2024	$10.69	$10.78	$10.24	$10.52	718,900
Sep 16, 2024 – Sep 20, 2024	$10.62	$10.97	$10.56	$10.80	470,300
Sep 23, 2024 – Sep 27, 2024	$10.86	$10.98	$10.78	$10.90	711,400
Sep 30, 2024 – Oct 4, 2024	$10.90	$11.41	$10.82	$11.31	634,100
Oct 7, 2024 – Oct 11, 2024	$11.35	$11.42	$11.05	$11.26	462,700
Oct 14, 2024 – Oct 18, 2024	$11.23	$11.24	$10.94	$10.96	428,300
Oct 21, 2024 – Oct 25, 2024	$11.03	$11.22	$11.02	$11.21	485,100
Oct 28, 2024 – Nov 1, 2024	$11.04	$11.19	$10.94	$11.05	455,000
Nov 4, 2024 – Nov 8, 2024	$11.10	$11.68	$11.08	$11.49	635,100
Nov 11, 2024 – Nov 15, 2024	$11.55	$11.69	$11.37	$11.50	399,400
Nov 18, 2024 – Nov 22, 2024	$11.58	$11.84	$11.52	$11.72	351,000
Nov 25, 2024 – Nov 29, 2024	$11.81	$11.92	$11.76	$11.76	325,900
Dec 2, 2024 – Dec 6, 2024	$11.75	$11.81	$11.49	$11.60	514,000
Dec 9, 2024 – Dec 13, 2024	$11.66	$11.81	$11.38	$11.38	400,400
Dec 16, 2024 – Dec 20, 2024	$11.40	$11.60	$10.86	$10.96	470,400
Dec 23, 2024 – Dec 27, 2024	$10.95	$11.14	$10.85	$10.89	422,400
Dec 30, 2024 – Jan 3, 2025	$10.89	$11.25	$10.82	$11.24	396,200
Jan 6, 2025 – Jan 10, 2025	$11.29	$11.53	$11.27	$11.46	273,700
Jan 13, 2025 – Jan 17, 2025	$11.46	$11.84	$11.44	$11.76	394,300
Jan 20, 2025 – Jan 24, 2025	$11.80	$11.80	$11.54	$11.64	316,500
Jan 27, 2025 – Jan 31, 2025	$11.64	$11.79	$11.32	$11.52	552,900
Feb 3, 2025 – Feb 7, 2025	$11.57	$11.80	$11.55	$11.73	684,600
Feb 10, 2025 – Feb 14, 2025	$11.83	$12.07	$11.73	$12.05	418,600
Feb 17, 2025 – Feb 21, 2025	$12.09	$12.26	$11.90	$12.01	402,300
Feb 24, 2025 – Feb 28, 2025	$12.01	$12.01	$11.47	$11.70	451,800
Mar 3, 2025 – Mar 7, 2025	$11.78	$11.92	$11.29	$11.43	520,700
Mar 10, 2025 – Mar 14, 2025	$11.39	$11.69	$11.28	$11.59	338,700
Mar 17, 2025 – Mar 21, 2025	$11.59	$12.01	$11.53	$11.94	396,900
Mar 24, 2025 – Mar 28, 2025	$12.01	$12.20	$11.96	$12.00	308,600
Mar 31, 2025 – Apr 4, 2025	$12.00	$12.14	$10.47	$10.54	694,900
Apr 7, 2025 – Apr 11, 2025	$10.23	$10.84	$9.82	$10.35	1,040,700
Apr 14, 2025 – Apr 17, 2025	$10.57	$11.01	$10.30	$10.94	344,100
Apr 21, 2025 – Apr 25, 2025	$10.94	$11.25	$10.54	$11.17	510,200
Apr 28, 2025 – May 2, 2025	$11.12	$11.26	$10.90	$11.24	351,500
May 5, 2025 – May 9, 2025	$11.18	$11.29	$10.98	$11.15	389,400
May 12, 2025 – May 16, 2025	$11.43	$11.51	$11.21	$11.40	379,400
May 19, 2025 – May 23, 2025	$11.30	$11.39	$10.91	$11.00	486,000
May 26, 2025 – May 30, 2025	$11.11	$11.20	$11.01	$11.14	458,500
Jun 2, 2025 – Jun 6, 2025	$11.27	$11.54	$11.18	$11.50	464,900
Jun 9, 2025 – Jun 13, 2025	$11.53	$12.02	$11.52	$11.97	487,600
Jun 16, 2025 – Jun 20, 2025	$12.00	$12.28	$11.90	$12.28	259,600
Jun 23, 2025 – Jun 27, 2025	$12.32	$12.32	$11.80	$11.98	309,700
Jun 30, 2025 – Jul 3, 2025	$12.08	$12.32	$11.92	$12.26	345,100
Jul 7, 2025 – Jul 11, 2025	$12.23	$12.37	$12.07	$12.35	406,400
Jul 14, 2025 – Jul 18, 2025	$12.36	$12.37	$12.00	$12.00	329,900
Jul 21, 2025 – Jul 25, 2025	$12.11	$12.21	$12.03	$12.17	338,400
Jul 28, 2025 – Aug 1, 2025	$12.19	$12.30	$12.06	$12.10	319,700
Aug 4, 2025 – Aug 8, 2025	$12.14	$12.16	$11.93	$12.10	296,100
Aug 11, 2025 – Aug 15, 2025	$12.10	$12.40	$12.04	$12.29	365,600
Aug 18, 2025 – Aug 22, 2025	$12.29	$12.35	$12.13	$12.28	402,500
Aug 25, 2025 – Aug 29, 2025	$12.30	$12.59	$12.25	$12.54	432,100
Sep 1, 2025 – Sep 5, 2025	$12.48	$12.60	$12.27	$12.40	464,300
Sep 8, 2025 – Sep 12, 2025	$12.42	$12.58	$12.36	$12.54	319,300
Sep 15, 2025 – Sep 19, 2025	$12.58	$12.67	$12.32	$12.37	355,800
Sep 22, 2025 – Sep 26, 2025	$12.34	$12.73	$12.31	$12.63	441,600
Sep 29, 2025 – Oct 3, 2025	$12.61	$12.69	$12.44	$12.51	337,700
Oct 6, 2025 – Oct 10, 2025	$12.56	$12.74	$12.20	$12.20	344,800
Oct 13, 2025 – Oct 17, 2025	$12.33	$12.37	$12.07	$12.12	426,800
Oct 20, 2025 – Oct 24, 2025	$12.16	$12.51	$12.06	$12.32	501,800
Oct 27, 2025 – Oct 31, 2025	$12.35	$12.55	$12.29	$12.41	304,700
Nov 3, 2025 – Nov 7, 2025	$12.46	$12.68	$12.35	$12.64	313,500
Nov 10, 2025 – Nov 14, 2025	$12.74	$13.07	$12.70	$12.83	402,000
Nov 17, 2025 – Nov 21, 2025	$12.95	$13.06	$12.47	$12.56	365,900
Nov 24, 2025 – Nov 28, 2025	$12.61	$13.12	$12.46	$13.07	335,000
Dec 1, 2025 – Dec 5, 2025	$13.09	$13.33	$12.78	$13.19	582,700
Dec 8, 2025 – Dec 12, 2025	$13.12	$13.15	$12.86	$12.89	291,200
Dec 15, 2025 – Dec 19, 2025	$12.91	$13.00	$12.52	$12.62	447,400
Dec 22, 2025 – Dec 26, 2025	$12.70	$12.81	$12.57	$12.57	264,700
Dec 29, 2025 – Jan 2, 2026	$12.64	$13.17	$12.57	$13.14	480,000
Jan 5, 2026 – Jan 9, 2026	$13.41	$13.41	$12.64	$13.03	689,200
Jan 12, 2026 – Jan 16, 2026	$13.08	$13.98	$13.00	$13.97	550,000
Jan 19, 2026 – Jan 23, 2026	$13.96	$14.48	$13.73	$14.30	327,400
Jan 26, 2026 – Jan 30, 2026	$14.45	$14.93	$14.15	$14.79	469,900
Feb 2, 2026 – Feb 6, 2026	$14.65	$14.67	$13.70	$14.20	1,907,500
Feb 9, 2026 – Feb 13, 2026	$14.15	$14.58	$14.13	$14.35	1,493,400
Feb 16, 2026 – Feb 20, 2026	$14.38	$14.72	$14.08	$14.70	645,400
Feb 23, 2026 – Feb 27, 2026	$14.75	$15.18	$14.68	$15.11	537,300
Mar 2, 2026 – Mar 6, 2026	$15.54	$15.59	$14.79	$15.08	954,500
Mar 9, 2026 – Mar 13, 2026	$15.18	$15.91	$15.00	$15.71	1,037,500
Mar 16, 2026 – Mar 20, 2026	$15.71	$16.30	$15.65	$16.03	823,400
Mar 23, 2026 – Mar 27, 2026	$15.78	$16.83	$15.62	$16.78	1,000,200
Mar 30, 2026 – Apr 2, 2026	$16.90	$17.08	$15.71	$15.96	1,060,200
Apr 6, 2026 – Apr 10, 2026	$15.97	$16.40	$15.13	$15.45	692,100
Apr 13, 2026 – Apr 17, 2026	$15.64	$15.80	$14.92	$15.29	755,000
Apr 20, 2026 – Apr 24, 2026	$15.37	$15.89	$15.26	$15.75	385,800
Apr 27, 2026 – May 1, 2026	$15.79	$16.51	$15.73	$16.28	545,300
May 4, 2026 – May 8, 2026	$16.26	$16.46	$15.27	$15.37	453,000
May 11, 2026 – May 15, 2026	$15.54	$16.18	$15.53	$16.04	310,700
May 18, 2026 – May 22, 2026	$16.10	$16.47	$15.93	$16.00	500,200
May 25, 2026 – May 29, 2026	$15.92	$15.97	$15.10	$15.14	720,400
Jun 1, 2026 – Jun 5, 2026	$15.26	$15.89	$15.24	$15.38	437,400
Jun 8, 2026 – Jun 12, 2026	$15.53	$15.80	$15.26	$15.43	534,000
Jun 15, 2026 – Jun 18, 2026	$15.05	$15.39	$14.22	$14.37	690,000
Jun 22, 2026 – Jun 26, 2026	$14.49	$14.68	$14.26	$14.41	591,600
Jun 29, 2026 – Jul 2, 2026	$14.50	$14.75	$14.42	$14.70	398,400
Jul 6, 2026 – Jul 10, 2026	$14.74	$15.33	$14.62	$15.25	499,300
Jul 13, 2026 – Jul 17, 2026	$15.40	$15.97	$15.33	$15.82	418,500
Jul 20, 2026 – Jul 24, 2026	$15.86	$16.57	$15.84	$16.31	388,000
Jul 27, 2026 – Jul 31, 2026	$16.03	$16.41	$15.71	$16.36	377,300
Aug 3, 2026 – Aug 7, 2026	$16.19	$16.27	$15.62	$15.74	398,800
Aug 10, 2026 – Aug 14, 2026	$15.85	$16.84	$15.80	$16.80	392,500
Aug 17, 2026 – Aug 21, 2026	$16.86	$17.50	$16.82	$17.33	563,400
Aug 24, 2026 – Aug 28, 2026	$17.35	$17.35	$16.67	$16.87	452,700
Aug 31, 2026 – Sep 4, 2026	$17.03	$17.45	$16.92	$17.10	473,700
Sep 7, 2026 – Sep 11, 2026	$17.29	$17.70	$17.16	$17.53	455,400
Sep 14, 2026 – Sep 18, 2026	$17.77	$17.82	$17.33	$17.59	428,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for BlackRock Energy and Resources Trust (BGR) 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 BlackRock Energy and Resources Trust

The BlackRock Energy and Resources Trust is a closed-end equity mutual fund established by BlackRock, Inc. Its operations are jointly managed by BlackRock Advisors, LLC and BlackRock International Limited. This fund allocates capital to public equity markets worldwide, with a strong focus on opportunities within the United States. It specifically targets companies operating within the energy and natural resources sectors, investing in businesses regardless of their market capitalization. Additionally, the trust utilizes equity derivatives as part of its strategy, notably engaging in option writing. Originally named the BlackRock Global Energy and Resources Trust, this U.S.-domiciled fund commenced operations on December 23, 2004.

CEO: John Perlowski
Employees: 0
Beta: 0.38

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 BlackRock Energy and Resources Trust

Peer comparison