US · GEG

Great Elm Group, Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Palm Beach Gardens, FL, US
Website: greatelmgroup.com

Price · as of 2026-09-18

$2.15

Market cap 67.42M

Price history

Weekly OHLC price history for GEG, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$3,735.18	$4,089.12	$3,509.27	$3,882.03	249,873
Jan 10, 2000 – Jan 14, 2000	$4,111.71	$4,126.78	$3,027.31	$3,185.45	218,956
Jan 17, 2000 – Jan 21, 2000	$3,272.05	$4,217.14	$3,206.16	$4,217.14	293,864
Jan 24, 2000 – Jan 28, 2000	$4,269.86	$4,277.39	$3,290.88	$3,524.33	189,064
Jan 31, 2000 – Feb 4, 2000	$3,464.08	$4,134.31	$3,223.10	$4,010.05	271,516
Feb 7, 2000 – Feb 11, 2000	$3,919.68	$4,247.27	$3,644.82	$3,648.58	239,708
Feb 14, 2000 – Feb 18, 2000	$3,654.23	$4,168.19	$3,260.76	$4,145.60	561,955
Feb 21, 2000 – Feb 25, 2000	$4,220.91	$4,612.50	$4,066.53	$4,608.73	483,430
Feb 28, 2000 – Mar 3, 2000	$4,640.74	$4,661.45	$4,164.43	$4,322.57	303,509
Mar 6, 2000 – Mar 10, 2000	$4,316.92	$6,265.47	$3,915.92	$6,047.08	444,553
Mar 13, 2000 – Mar 17, 2000	$5,655.49	$5,964.25	$4,397.88	$4,810.18	375,517
Mar 20, 2000 – Mar 24, 2000	$4,909.96	$4,930.67	$3,915.92	$4,653.92	205,353
Mar 27, 2000 – Mar 31, 2000	$4,719.81	$5,476.64	$4,123.01	$4,913.72	269,801
Apr 3, 2000 – Apr 7, 2000	$4,819.59	$4,838.42	$2,816.45	$4,224.67	412,170
Apr 10, 2000 – Apr 14, 2000	$4,179.49	$4,330.10	$1,506.12	$1,686.86	554,897
Apr 17, 2000 – Apr 20, 2000	$1,604.02	$2,643.25	$1,588.96	$2,038.91	539,738
Apr 24, 2000 – Apr 28, 2000	$1,852.53	$2,545.35	$1,626.61	$2,530.29	434,438
May 1, 2000 – May 5, 2000	$2,620.65	$2,816.45	$2,123.63	$2,349.55	245,086
May 8, 2000 – May 12, 2000	$2,381.56	$2,535.93	$1,837.47	$2,131.16	291,128
May 15, 2000 – May 19, 2000	$2,187.64	$2,726.08	$2,063.39	$2,217.77	420,416
May 22, 2000 – May 26, 2000	$2,191.41	$2,375.91	$1,807.35	$2,014.44	297,105
May 29, 2000 – Jun 2, 2000	$2,097.28	$2,631.95	$2,010.67	$2,622.54	304,630
Jun 5, 2000 – Jun 9, 2000	$2,545.35	$2,959.53	$2,518.99	$2,788.21	271,486
Jun 12, 2000 – Jun 16, 2000	$2,790.09	$2,820.21	$2,323.19	$2,485.10	266,317
Jun 19, 2000 – Jun 23, 2000	$2,378.73	$2,590.53	$2,198.94	$2,247.89	290,472
Jun 26, 2000 – Jun 30, 2000	$2,291.19	$2,342.02	$1,935.37	$1,961.72	370,987
Jul 3, 2000 – Jul 7, 2000	$1,974.90	$2,180.11	$1,822.41	$1,878.89	343,908
Jul 10, 2000 – Jul 14, 2000	$1,942.90	$2,590.53	$1,909.01	$2,471.92	502,730
Jul 17, 2000 – Jul 21, 2000	$2,454.98	$3,230.63	$2,357.08	$3,025.42	595,806
Jul 24, 2000 – Jul 28, 2000	$3,004.71	$3,144.03	$2,116.10	$2,281.78	404,180
Jul 31, 2000 – Aug 4, 2000	$2,321.31	$2,530.29	$2,157.52	$2,372.14	226,572
Aug 7, 2000 – Aug 11, 2000	$2,447.45	$3,117.67	$2,296.84	$2,701.61	977,108
Aug 14, 2000 – Aug 18, 2000	$2,759.97	$2,763.73	$2,424.86	$2,577.35	311,303
Aug 21, 2000 – Aug 25, 2000	$2,631.95	$2,741.14	$2,454.98	$2,662.07	251,722
Aug 28, 2000 – Sep 1, 2000	$2,703.49	$2,959.53	$2,545.35	$2,936.94	258,914
Sep 4, 2000 – Sep 8, 2000	$2,921.88	$3,061.19	$2,808.92	$2,936.94	293,516
Sep 11, 2000 – Sep 15, 2000	$2,850.34	$2,859.75	$2,613.12	$2,667.72	192,513
Sep 18, 2000 – Sep 22, 2000	$2,658.31	$3,347.36	$2,545.35	$3,192.98	449,681
Sep 25, 2000 – Sep 29, 2000	$3,253.22	$3,821.79	$3,241.93	$3,422.66	466,649
Oct 2, 2000 – Oct 6, 2000	$3,479.14	$3,497.97	$2,839.04	$2,936.94	301,292
Oct 9, 2000 – Oct 13, 2000	$2,923.76	$3,486.67	$2,229.06	$2,534.05	567,647
Oct 16, 2000 – Oct 20, 2000	$2,571.70	$3,469.73	$2,451.21	$3,467.85	554,917
Oct 23, 2000 – Oct 27, 2000	$3,334.18	$3,369.95	$2,560.41	$2,803.27	498,324
Oct 30, 2000 – Nov 3, 2000	$2,692.19	$3,264.52	$2,562.29	$3,192.98	387,683
Nov 6, 2000 – Nov 10, 2000	$3,168.51	$3,358.65	$2,477.57	$2,496.40	270,083
Nov 13, 2000 – Nov 17, 2000	$2,432.39	$2,810.80	$2,244.12	$2,643.24	501,186
Nov 20, 2000 – Nov 24, 2000	$2,598.06	$2,601.83	$1,415.76	$1,942.90	613,622
Nov 27, 2000 – Dec 1, 2000	$2,018.20	$2,021.97	$1,272.67	$1,604.02	583,002
Dec 4, 2000 – Dec 8, 2000	$1,579.55	$2,202.70	$1,430.82	$2,174.94	533,569
Dec 11, 2000 – Dec 15, 2000	$2,114.69	$2,364.61	$1,430.82	$1,555.07	598,373
Dec 18, 2000 – Dec 22, 2000	$1,652.97	$1,784.76	$1,114.53	$1,381.87	636,936
Dec 25, 2000 – Dec 29, 2000	$1,357.39	$1,562.60	$1,218.08	$1,443.99	358,983
Jan 1, 2001 – Jan 5, 2001	$1,378.10	$1,408.22	$952.62	$969.57	588,331
Jan 8, 2001 – Jan 12, 2001	$965.80	$1,295.27	$719.17	$1,267.03	770,925
Jan 15, 2001 – Jan 19, 2001	$1,272.67	$1,604.02	$1,261.38	$1,476.00	598,556
Jan 22, 2001 – Jan 26, 2001	$1,538.13	$2,266.71	$1,487.30	$2,078.45	1,552,664
Jan 29, 2001 – Feb 2, 2001	$2,106.69	$2,294.95	$1,877.01	$1,893.95	844,678
Feb 5, 2001 – Feb 9, 2001	$1,869.47	$2,101.04	$1,754.63	$1,918.42	522,014
Feb 12, 2001 – Feb 16, 2001	$1,890.18	$2,050.21	$1,491.06	$1,822.41	940,514
Feb 19, 2001 – Feb 23, 2001	$1,833.70	$1,846.88	$1,049.11	$1,280.20	1,147,569
Feb 26, 2001 – Mar 2, 2001	$1,331.04	$1,370.57	$918.73	$1,020.40	1,020,381
Mar 5, 2001 – Mar 9, 2001	$1,042.99	$1,246.32	$963.92	$994.04	582,278
Mar 12, 2001 – Mar 16, 2001	$930.78	$994.04	$753.06	$769.33	767,861
Mar 19, 2001 – Mar 23, 2001	$775.65	$891.62	$578.35	$709.38	1,077,725
Mar 26, 2001 – Mar 30, 2001	$739.81	$777.46	$480.75	$597.63	975,160
Apr 2, 2001 – Apr 6, 2001	$571.42	$656.97	$406.95	$606.97	1,091,863
Apr 9, 2001 – Apr 12, 2001	$640.10	$860.90	$572.63	$814.51	669,581
Apr 16, 2001 – Apr 20, 2001	$811.80	$1,235.02	$789.21	$1,155.20	1,171,109
Apr 23, 2001 – Apr 27, 2001	$1,074.47	$1,074.77	$921.75	$1,005.79	793,258
Apr 30, 2001 – May 4, 2001	$1,045.55	$1,275.38	$997.35	$1,187.13	684,625
May 7, 2001 – May 11, 2001	$1,204.90	$1,212.13	$994.34	$1,022.36	543,283
May 14, 2001 – May 18, 2001	$1,018.44	$1,165.74	$910.00	$1,116.04	712,358
May 21, 2001 – May 25, 2001	$1,108.51	$1,412.74	$1,102.48	$1,366.96	919,681
May 28, 2001 – Jun 1, 2001	$1,357.02	$1,361.53	$1,076.88	$1,216.04	807,095
Jun 4, 2001 – Jun 8, 2001	$1,239.84	$1,340.45	$1,170.86	$1,207.61	791,034
Jun 11, 2001 – Jun 15, 2001	$1,184.11	$1,189.54	$768.12	$843.43	1,058,991
Jun 18, 2001 – Jun 22, 2001	$790.71	$976.87	$715.41	$863.61	992,128
Jun 25, 2001 – Jun 29, 2001	$903.37	$1,060.31	$843.43	$1,045.25	575,022
Jul 2, 2001 – Jul 6, 2001	$1,008.50	$1,058.50	$733.48	$783.18	489,415
Jul 9, 2001 – Jul 13, 2001	$798.55	$839.51	$593.41	$655.46	1,255,462
Jul 16, 2001 – Jul 20, 2001	$661.79	$662.09	$528.05	$541.30	888,583
Jul 23, 2001 – Jul 27, 2001	$558.47	$766.62	$552.75	$752.76	1,297,446
Jul 30, 2001 – Aug 3, 2001	$750.65	$847.65	$722.94	$725.95	613,376
Aug 6, 2001 – Aug 10, 2001	$738.00	$782.28	$575.34	$625.34	748,373
Aug 13, 2001 – Aug 17, 2001	$637.39	$647.63	$489.49	$530.46	789,748
Aug 20, 2001 – Aug 24, 2001	$530.46	$549.73	$395.81	$433.16	1,312,780
Aug 27, 2001 – Aug 31, 2001	$439.19	$543.71	$433.76	$483.16	1,018,470
Sep 3, 2001 – Sep 7, 2001	$507.86	$546.72	$442.80	$458.16	679,584
Sep 10, 2001 – Sep 10, 2001	$457.56	$475.93	$427.44	$444.91	160,322
Sep 17, 2001 – Sep 21, 2001	$388.88	$445.81	$325.32	$376.83	1,012,645
Sep 24, 2001 – Sep 28, 2001	$403.64	$479.85	$353.94	$384.06	710,847
Oct 1, 2001 – Oct 5, 2001	$384.06	$394.30	$195.80	$222.30	2,986,136
Oct 8, 2001 – Oct 12, 2001	$212.36	$260.56	$201.22	$249.41	885,499
Oct 15, 2001 – Oct 19, 2001	$244.29	$266.28	$218.39	$232.24	969,548
Oct 22, 2001 – Oct 26, 2001	$237.97	$331.05	$218.39	$301.53	1,237,395
Oct 29, 2001 – Nov 2, 2001	$303.63	$304.54	$201.52	$233.45	1,434,301
Nov 5, 2001 – Nov 9, 2001	$240.38	$299.72	$238.57	$251.52	911,836
Nov 12, 2001 – Nov 16, 2001	$260.56	$370.20	$242.49	$364.18	1,388,875
Nov 19, 2001 – Nov 23, 2001	$374.12	$388.58	$290.08	$330.14	923,487
Nov 26, 2001 – Nov 30, 2001	$331.65	$344.90	$299.12	$329.84	696,675
Dec 3, 2001 – Dec 7, 2001	$325.92	$364.18	$299.72	$334.36	688,089
Dec 10, 2001 – Dec 14, 2001	$324.12	$357.85	$295.50	$304.84	859,726
Dec 17, 2001 – Dec 21, 2001	$305.14	$315.68	$263.87	$272.31	681,253
Dec 24, 2001 – Dec 28, 2001	$271.70	$301.22	$269.90	$296.10	204,895
Dec 31, 2001 – Jan 4, 2002	$300.32	$345.50	$290.98	$328.33	518,958
Jan 7, 2002 – Jan 11, 2002	$346.11	$346.11	$291.89	$305.74	644,039
Jan 14, 2002 – Jan 18, 2002	$302.13	$314.18	$260.56	$262.67	584,989
Jan 21, 2002 – Jan 25, 2002	$272.01	$272.61	$201.82	$213.57	1,021,490
Jan 28, 2002 – Feb 1, 2002	$219.59	$224.41	$182.84	$197.90	694,612
Feb 4, 2002 – Feb 8, 2002	$200.31	$200.31	$158.44	$182.24	601,886
Feb 11, 2002 – Feb 15, 2002	$185.25	$206.94	$183.14	$187.06	640,925
Feb 18, 2002 – Feb 22, 2002	$186.76	$189.77	$155.13	$165.37	532,500
Feb 25, 2002 – Mar 1, 2002	$164.47	$191.88	$150.61	$184.95	612,034
Mar 4, 2002 – Mar 8, 2002	$185.86	$243.39	$183.75	$234.96	743,466
Mar 11, 2002 – Mar 15, 2002	$236.76	$250.62	$189.77	$207.24	784,306
Mar 18, 2002 – Mar 22, 2002	$210.86	$214.77	$185.55	$189.77	378,189
Mar 25, 2002 – Mar 28, 2002	$191.58	$198.21	$180.73	$191.58	212,647
Apr 1, 2002 – Apr 5, 2002	$190.98	$198.81	$170.49	$171.10	263,268
Apr 8, 2002 – Apr 12, 2002	$169.29	$173.81	$155.43	$166.58	265,995
Apr 15, 2002 – Apr 19, 2002	$167.18	$188.87	$165.67	$167.18	287,019
Apr 22, 2002 – Apr 26, 2002	$165.97	$184.05	$142.48	$177.42	515,347
Apr 29, 2002 – May 3, 2002	$173.20	$179.83	$151.21	$157.84	258,666
May 6, 2002 – May 10, 2002	$165.97	$178.93	$141.58	$159.35	489,014
May 13, 2002 – May 17, 2002	$159.65	$219.59	$153.93	$200.92	562,870
May 20, 2002 – May 24, 2002	$194.29	$209.05	$181.04	$191.58	332,373
May 27, 2002 – May 31, 2002	$195.49	$195.49	$175.61	$181.04	189,138
Jun 3, 2002 – Jun 7, 2002	$180.73	$185.25	$158.44	$159.65	237,916
Jun 10, 2002 – Jun 14, 2002	$162.36	$170.79	$148.20	$168.99	231,730
Jun 17, 2002 – Jun 21, 2002	$171.10	$180.43	$139.17	$140.07	308,532
Jun 24, 2002 – Jun 28, 2002	$139.77	$171.70	$135.55	$168.99	343,980
Jul 1, 2002 – Jul 5, 2002	$159.05	$166.28	$55.73	$58.74	932,708
Jul 8, 2002 – Jul 12, 2002	$57.53	$62.35	$42.77	$47.59	685,359
Jul 15, 2002 – Jul 19, 2002	$49.70	$52.11	$42.77	$44.28	296,956
Jul 22, 2002 – Jul 26, 2002	$44.88	$47.29	$25.91	$29.22	589,594
Jul 29, 2002 – Aug 2, 2002	$30.12	$35.24	$28.92	$33.74	306,394
Aug 5, 2002 – Aug 9, 2002	$34.94	$43.68	$30.12	$34.94	194,971
Aug 12, 2002 – Aug 16, 2002	$34.04	$34.64	$26.81	$28.32	295,452
Aug 19, 2002 – Aug 23, 2002	$29.22	$38.86	$28.01	$35.54	357,900
Aug 26, 2002 – Aug 30, 2002	$35.85	$37.65	$30.12	$30.12	218,476
Sep 2, 2002 – Sep 6, 2002	$30.12	$30.42	$25.60	$27.71	195,712
Sep 9, 2002 – Sep 13, 2002	$27.71	$28.62	$21.69	$23.50	334,055
Sep 16, 2002 – Sep 20, 2002	$23.80	$24.10	$18.98	$20.18	291,290
Sep 23, 2002 – Sep 27, 2002	$20.18	$22.89	$18.07	$20.18	282,147
Sep 30, 2002 – Oct 4, 2002	$19.58	$22.29	$17.77	$18.07	150,264
Oct 7, 2002 – Oct 11, 2002	$17.47	$20.48	$12.95	$19.28	241,989
Oct 14, 2002 – Oct 18, 2002	$18.07	$28.92	$17.47	$25.30	266,864
Oct 21, 2002 – Oct 25, 2002	$25.30	$35.54	$22.59	$34.94	425,813
Oct 28, 2002 – Nov 1, 2002	$35.24	$37.35	$28.62	$34.34	222,464
Nov 4, 2002 – Nov 8, 2002	$35.54	$38.86	$31.03	$34.94	405,175
Nov 11, 2002 – Nov 15, 2002	$37.95	$67.78	$36.45	$67.17	1,492,238
Nov 18, 2002 – Nov 22, 2002	$72.90	$75.00	$56.63	$66.87	1,252,111
Nov 25, 2002 – Nov 29, 2002	$69.58	$94.28	$67.17	$90.67	939,792
Dec 2, 2002 – Dec 6, 2002	$95.79	$96.09	$64.76	$71.99	851,399
Dec 9, 2002 – Dec 13, 2002	$71.09	$78.32	$61.75	$65.06	490,561
Dec 16, 2002 – Dec 20, 2002	$66.87	$68.68	$46.69	$53.02	606,075
Dec 23, 2002 – Dec 27, 2002	$51.81	$68.98	$50.91	$67.78	264,611
Dec 30, 2002 – Jan 3, 2003	$69.28	$70.19	$57.23	$65.06	328,074
Jan 6, 2003 – Jan 10, 2003	$66.57	$72.29	$59.34	$68.68	324,887
Jan 13, 2003 – Jan 17, 2003	$73.80	$73.80	$58.14	$59.64	360,321
Jan 20, 2003 – Jan 24, 2003	$60.55	$63.86	$41.87	$42.77	497,205
Jan 27, 2003 – Jan 31, 2003	$37.95	$42.77	$35.85	$37.05	480,955
Feb 3, 2003 – Feb 7, 2003	$38.26	$39.46	$31.93	$36.75	268,664
Feb 10, 2003 – Feb 14, 2003	$36.45	$39.76	$33.74	$39.46	222,941
Feb 17, 2003 – Feb 21, 2003	$41.57	$47.59	$40.06	$43.38	220,738
Feb 24, 2003 – Feb 28, 2003	$43.08	$44.88	$41.27	$43.08	144,580
Mar 3, 2003 – Mar 7, 2003	$43.68	$45.18	$36.75	$39.16	189,624
Mar 10, 2003 – Mar 14, 2003	$37.95	$44.88	$36.75	$42.17	268,964
Mar 17, 2003 – Mar 21, 2003	$41.27	$55.73	$40.97	$50.91	458,506
Mar 24, 2003 – Mar 28, 2003	$46.69	$50.00	$43.68	$44.88	198,164
Mar 31, 2003 – Apr 4, 2003	$44.28	$49.70	$42.47	$48.20	214,503
Apr 7, 2003 – Apr 11, 2003	$50.61	$52.11	$46.99	$48.20	142,081
Apr 14, 2003 – Apr 17, 2003	$48.20	$52.71	$45.18	$52.11	142,858
Apr 21, 2003 – Apr 25, 2003	$50.91	$65.37	$48.20	$49.70	519,739
Apr 28, 2003 – May 2, 2003	$52.71	$56.03	$49.10	$54.22	236,265
May 5, 2003 – May 9, 2003	$56.33	$61.75	$50.61	$57.53	291,102
May 12, 2003 – May 16, 2003	$58.14	$77.72	$56.63	$77.72	571,300
May 19, 2003 – May 23, 2003	$78.32	$84.34	$66.27	$73.50	594,301
May 26, 2003 – May 30, 2003	$73.50	$79.52	$72.29	$72.90	289,317
Jun 2, 2003 – Jun 6, 2003	$75.61	$90.37	$69.28	$83.44	660,445
Jun 9, 2003 – Jun 13, 2003	$83.44	$86.15	$71.69	$72.29	374,784
Jun 16, 2003 – Jun 20, 2003	$72.90	$73.80	$60.24	$65.06	390,164
Jun 23, 2003 – Jun 27, 2003	$63.26	$64.46	$57.23	$58.74	349,837
Jun 30, 2003 – Jul 3, 2003	$59.64	$69.28	$56.93	$69.28	283,034
Jul 7, 2003 – Jul 11, 2003	$74.10	$87.36	$72.90	$85.25	625,301
Jul 14, 2003 – Jul 18, 2003	$88.56	$89.16	$66.27	$71.09	363,489
Jul 21, 2003 – Jul 25, 2003	$70.79	$83.74	$66.57	$82.84	375,780
Jul 28, 2003 – Aug 1, 2003	$89.46	$120.19	$86.75	$109.95	1,715,720
Aug 4, 2003 – Aug 8, 2003	$111.75	$126.21	$109.95	$112.06	859,022
Aug 11, 2003 – Aug 15, 2003	$110.85	$122.30	$109.95	$122.00	276,303
Aug 18, 2003 – Aug 22, 2003	$122.60	$138.56	$118.08	$118.38	612,451
Aug 25, 2003 – Aug 29, 2003	$130.73	$150.31	$125.01	$148.50	819,547
Sep 1, 2003 – Sep 5, 2003	$150.91	$168.69	$138.56	$143.99	1,363,610
Sep 8, 2003 – Sep 12, 2003	$148.50	$152.42	$140.37	$144.29	697,129
Sep 15, 2003 – Sep 19, 2003	$145.49	$148.20	$133.14	$133.74	395,253
Sep 22, 2003 – Sep 26, 2003	$126.82	$147.60	$125.01	$128.92	572,422
Sep 29, 2003 – Oct 3, 2003	$126.51	$134.04	$118.98	$128.92	494,179
Oct 6, 2003 – Oct 10, 2003	$133.44	$145.19	$128.32	$134.35	372,417
Oct 13, 2003 – Oct 17, 2003	$134.35	$150.31	$133.44	$136.45	447,267
Oct 20, 2003 – Oct 24, 2003	$141.88	$143.99	$120.99	$124.51	437,258
Oct 27, 2003 – Oct 31, 2003	$124.91	$140.57	$118.98	$130.63	605,724
Nov 3, 2003 – Nov 7, 2003	$131.53	$143.08	$131.53	$140.57	362,018
Nov 10, 2003 – Nov 14, 2003	$139.77	$140.47	$118.98	$123.00	373,417
Nov 17, 2003 – Nov 21, 2003	$120.49	$121.09	$108.44	$112.96	345,316
Nov 24, 2003 – Nov 28, 2003	$113.86	$125.51	$112.36	$120.79	267,575
Dec 1, 2003 – Dec 5, 2003	$121.29	$125.51	$115.47	$116.67	392,283
Dec 8, 2003 – Dec 12, 2003	$115.47	$125.31	$108.24	$112.66	318,342
Dec 15, 2003 – Dec 19, 2003	$113.36	$116.37	$95.49	$109.14	533,517
Dec 22, 2003 – Dec 26, 2003	$109.04	$113.46	$105.93	$111.96	188,159
Dec 29, 2003 – Jan 2, 2004	$113.46	$115.97	$110.05	$110.05	166,275
Jan 5, 2004 – Jan 9, 2004	$111.96	$159.55	$111.35	$152.42	1,192,184
Jan 12, 2004 – Jan 16, 2004	$152.72	$160.55	$146.29	$152.92	590,925
Jan 19, 2004 – Jan 23, 2004	$160.15	$177.82	$158.75	$167.98	1,042,375
Jan 26, 2004 – Jan 30, 2004	$162.66	$169.69	$144.29	$148.91	648,874
Feb 2, 2004 – Feb 6, 2004	$151.52	$154.43	$135.55	$149.21	608,150
Feb 9, 2004 – Feb 13, 2004	$151.11	$156.34	$143.58	$145.19	318,101
Feb 16, 2004 – Feb 20, 2004	$147.40	$152.52	$136.56	$140.27	277,250
Feb 23, 2004 – Feb 27, 2004	$143.58	$152.72	$140.57	$152.22	554,000
Mar 1, 2004 – Mar 5, 2004	$154.63	$160.65	$150.91	$154.13	492,008
Mar 8, 2004 – Mar 12, 2004	$153.62	$155.53	$131.74	$135.55	486,475
Mar 15, 2004 – Mar 19, 2004	$134.15	$143.58	$123.10	$134.95	516,709
Mar 22, 2004 – Mar 26, 2004	$133.14	$136.56	$122.20	$134.55	670,617
Mar 29, 2004 – Apr 2, 2004	$137.46	$141.37	$133.04	$138.06	316,576
Apr 5, 2004 – Apr 8, 2004	$137.06	$137.06	$124.10	$124.10	527,241
Apr 12, 2004 – Apr 16, 2004	$125.31	$130.73	$110.95	$116.77	737,608
Apr 19, 2004 – Apr 23, 2004	$119.89	$120.39	$109.95	$111.45	496,584
Apr 26, 2004 – Apr 30, 2004	$111.45	$116.27	$84.34	$86.45	1,666,034
May 3, 2004 – May 7, 2004	$89.36	$99.40	$89.36	$91.87	726,492
May 10, 2004 – May 14, 2004	$91.07	$100.11	$89.66	$96.59	624,151
May 17, 2004 – May 21, 2004	$93.28	$104.52	$92.38	$99.10	355,359
May 24, 2004 – May 28, 2004	$100.71	$112.96	$98.50	$112.16	651,283
May 31, 2004 – Jun 4, 2004	$111.35	$115.47	$108.54	$113.36	268,599
Jun 7, 2004 – Jun 10, 2004	$115.37	$118.28	$114.87	$116.27	304,267
Jun 14, 2004 – Jun 18, 2004	$114.77	$116.77	$109.95	$114.47	425,900
Jun 21, 2004 – Jun 25, 2004	$114.87	$117.28	$112.16	$115.37	290,333
Jun 28, 2004 – Jul 2, 2004	$116.98	$130.33	$111.45	$122.70	781,925
Jul 5, 2004 – Jul 9, 2004	$122.50	$122.50	$110.05	$111.85	496,642
Jul 12, 2004 – Jul 16, 2004	$111.65	$116.98	$103.52	$108.44	474,058
Jul 19, 2004 – Jul 23, 2004	$108.44	$114.06	$103.32	$103.92	752,525
Jul 26, 2004 – Jul 30, 2004	$105.03	$114.87	$100.91	$114.16	935,159
Aug 2, 2004 – Aug 6, 2004	$112.96	$115.47	$91.87	$95.29	536,517
Aug 9, 2004 – Aug 13, 2004	$96.39	$96.69	$88.26	$89.06	406,650
Aug 16, 2004 – Aug 20, 2004	$89.66	$100.01	$89.16	$96.49	355,201
Aug 23, 2004 – Aug 27, 2004	$97.90	$99.40	$93.38	$95.59	240,708
Aug 30, 2004 – Sep 3, 2004	$94.38	$98.00	$91.17	$91.57	189,499
Sep 6, 2004 – Sep 10, 2004	$92.38	$97.20	$91.27	$94.38	249,401
Sep 13, 2004 – Sep 17, 2004	$95.79	$100.21	$91.07	$92.48	547,009
Sep 20, 2004 – Sep 24, 2004	$92.48	$94.99	$87.25	$87.96	438,709
Sep 27, 2004 – Oct 1, 2004	$87.56	$91.47	$77.21	$90.87	1,006,392
Oct 4, 2004 – Oct 8, 2004	$91.67	$103.02	$90.57	$97.09	673,033
Oct 11, 2004 – Oct 15, 2004	$97.90	$101.71	$95.99	$96.69	276,091
Oct 18, 2004 – Oct 22, 2004	$96.89	$102.82	$95.09	$97.60	369,641
Oct 25, 2004 – Oct 29, 2004	$98.30	$119.49	$97.40	$118.18	807,266
Nov 1, 2004 – Nov 5, 2004	$118.18	$124.51	$114.06	$123.70	775,057
Nov 8, 2004 – Nov 12, 2004	$127.52	$148.00	$126.11	$147.30	1,256,925
Nov 15, 2004 – Nov 19, 2004	$147.30	$148.50	$135.05	$136.15	646,184
Nov 22, 2004 – Nov 26, 2004	$135.75	$139.87	$133.04	$137.56	342,158
Nov 29, 2004 – Dec 3, 2004	$139.27	$143.08	$129.63	$139.37	699,308
Dec 6, 2004 – Dec 10, 2004	$139.87	$150.21	$136.66	$147.30	880,566
Dec 13, 2004 – Dec 17, 2004	$148.10	$163.67	$138.56	$155.03	1,079,408
Dec 20, 2004 – Dec 23, 2004	$156.64	$157.04	$147.40	$150.61	346,434
Dec 27, 2004 – Dec 31, 2004	$151.11	$158.85	$149.31	$155.23	278,992
Jan 3, 2005 – Jan 7, 2005	$156.24	$157.44	$133.84	$136.05	621,208
Jan 10, 2005 – Jan 14, 2005	$132.14	$139.57	$123.80	$139.47	598,800
Jan 17, 2005 – Jan 21, 2005	$138.36	$138.36	$126.82	$128.92	562,834
Jan 24, 2005 – Jan 28, 2005	$128.12	$150.61	$123.20	$136.66	1,475,034
Jan 31, 2005 – Feb 4, 2005	$135.75	$141.48	$129.33	$131.43	600,975
Feb 7, 2005 – Feb 11, 2005	$130.03	$135.55	$128.22	$133.04	478,025
Feb 14, 2005 – Feb 18, 2005	$133.54	$138.06	$131.33	$134.95	498,758
Feb 21, 2005 – Feb 25, 2005	$134.25	$136.25	$126.92	$131.03	368,234
Feb 28, 2005 – Mar 4, 2005	$131.03	$131.53	$123.20	$125.81	606,000
Mar 7, 2005 – Mar 11, 2005	$125.51	$128.82	$116.77	$120.79	793,308
Mar 14, 2005 – Mar 18, 2005	$120.89	$123.10	$115.97	$121.19	584,492
Mar 21, 2005 – Mar 24, 2005	$120.39	$121.59	$111.55	$116.67	480,342
Mar 28, 2005 – Apr 1, 2005	$116.67	$125.31	$113.06	$119.49	571,585
Apr 4, 2005 – Apr 8, 2005	$118.88	$122.70	$115.37	$116.77	359,409
Apr 11, 2005 – Apr 15, 2005	$116.17	$128.72	$114.77	$117.88	546,358
Apr 18, 2005 – Apr 22, 2005	$117.68	$135.15	$116.07	$133.44	535,584
Apr 25, 2005 – Apr 29, 2005	$134.15	$140.97	$124.61	$134.35	808,366
May 2, 2005 – May 6, 2005	$135.65	$142.58	$123.80	$140.07	532,191
May 9, 2005 – May 13, 2005	$140.97	$141.78	$137.16	$140.57	336,824
May 16, 2005 – May 20, 2005	$140.57	$149.21	$137.56	$147.40	403,158
May 23, 2005 – May 27, 2005	$147.40	$154.93	$145.59	$154.53	558,675
May 30, 2005 – Jun 3, 2005	$155.03	$171.50	$153.52	$168.48	723,809
Jun 6, 2005 – Jun 10, 2005	$168.99	$172.40	$156.24	$157.44	825,858
Jun 13, 2005 – Jun 17, 2005	$157.64	$160.35	$153.22	$158.75	472,133
Jun 20, 2005 – Jun 24, 2005	$157.44	$182.54	$155.33	$167.48	1,247,942
Jun 27, 2005 – Jul 1, 2005	$167.98	$173.61	$161.46	$162.46	446,817
Jul 4, 2005 – Jul 8, 2005	$162.76	$178.73	$161.96	$176.72	357,308
Jul 11, 2005 – Jul 15, 2005	$178.12	$188.77	$177.02	$186.26	612,609
Jul 18, 2005 – Jul 22, 2005	$186.26	$192.68	$178.22	$183.55	612,700
Jul 25, 2005 – Jul 29, 2005	$183.35	$186.26	$176.62	$186.26	327,549
Aug 1, 2005 – Aug 5, 2005	$187.66	$192.98	$173.71	$174.41	741,476
Aug 8, 2005 – Aug 12, 2005	$174.41	$177.72	$164.47	$167.58	528,641
Aug 15, 2005 – Aug 19, 2005	$165.67	$176.62	$165.67	$175.31	395,816
Aug 22, 2005 – Aug 26, 2005	$174.91	$181.34	$172.80	$178.22	282,959
Aug 29, 2005 – Sep 2, 2005	$176.12	$181.24	$167.58	$168.89	532,983
Sep 5, 2005 – Sep 9, 2005	$168.79	$186.76	$168.79	$184.05	400,175
Sep 12, 2005 – Sep 16, 2005	$185.55	$200.62	$183.55	$197.50	585,267
Sep 19, 2005 – Sep 23, 2005	$196.80	$200.72	$183.14	$192.08	454,425
Sep 26, 2005 – Sep 30, 2005	$195.39	$197.70	$180.03	$180.53	616,442
Oct 3, 2005 – Oct 7, 2005	$180.84	$182.24	$165.47	$168.69	868,558
Oct 10, 2005 – Oct 14, 2005	$168.18	$169.89	$157.34	$164.37	521,167
Oct 17, 2005 – Oct 21, 2005	$165.27	$167.88	$151.11	$164.37	634,441
Oct 24, 2005 – Oct 28, 2005	$165.77	$183.55	$149.11	$176.52	1,404,775
Oct 31, 2005 – Nov 4, 2005	$175.21	$182.34	$171.30	$172.60	502,392
Nov 7, 2005 – Nov 11, 2005	$172.80	$180.84	$166.38	$177.82	519,867
Nov 14, 2005 – Nov 18, 2005	$177.42	$180.73	$169.99	$175.71	391,742
Nov 21, 2005 – Nov 25, 2005	$175.61	$179.23	$171.40	$175.51	257,792
Nov 28, 2005 – Dec 2, 2005	$173.61	$178.73	$158.54	$161.66	1,005,432
Dec 5, 2005 – Dec 9, 2005	$162.06	$176.82	$159.85	$176.82	1,361,509
Dec 12, 2005 – Dec 16, 2005	$176.22	$181.54	$173.71	$178.73	593,959
Dec 19, 2005 – Dec 23, 2005	$179.83	$180.43	$168.69	$174.51	405,117
Dec 26, 2005 – Dec 30, 2005	$174.31	$179.53	$172.70	$175.41	376,342
Jan 2, 2006 – Jan 6, 2006	$177.62	$190.88	$172.90	$190.68	567,550
Jan 9, 2006 – Jan 13, 2006	$194.69	$206.84	$192.78	$193.39	1,190,058
Jan 16, 2006 – Jan 20, 2006	$191.68	$196.80	$186.76	$191.88	390,508
Jan 23, 2006 – Jan 27, 2006	$193.19	$220.20	$174.81	$217.89	1,642,283
Jan 30, 2006 – Feb 3, 2006	$218.39	$222.30	$205.84	$206.14	887,842
Feb 6, 2006 – Feb 10, 2006	$207.04	$232.85	$207.04	$219.39	804,242
Feb 13, 2006 – Feb 17, 2006	$222.10	$229.53	$209.55	$212.56	757,842
Feb 20, 2006 – Feb 24, 2006	$212.87	$215.17	$207.14	$207.64	396,834
Feb 27, 2006 – Mar 3, 2006	$208.85	$209.65	$185.15	$191.48	1,656,233
Mar 6, 2006 – Mar 10, 2006	$190.88	$193.89	$182.64	$193.89	760,951
Mar 13, 2006 – Mar 17, 2006	$195.29	$214.87	$195.29	$211.86	960,533
Mar 20, 2006 – Mar 24, 2006	$211.36	$214.07	$201.62	$203.83	500,376
Mar 27, 2006 – Mar 31, 2006	$204.73	$219.89	$198.41	$216.68	810,583
Apr 3, 2006 – Apr 7, 2006	$216.88	$226.72	$213.47	$217.28	616,658
Apr 10, 2006 – Apr 13, 2006	$218.09	$221.70	$207.95	$213.07	591,542
Apr 17, 2006 – Apr 21, 2006	$213.97	$230.44	$205.84	$207.04	929,175
Apr 24, 2006 – Apr 28, 2006	$206.44	$215.88	$181.34	$186.86	1,747,467
May 1, 2006 – May 5, 2006	$187.26	$187.66	$175.11	$177.32	1,051,050
May 8, 2006 – May 12, 2006	$177.82	$178.53	$158.75	$159.95	1,075,825
May 15, 2006 – May 19, 2006	$158.75	$161.96	$142.48	$154.33	1,864,441
May 22, 2006 – May 26, 2006	$146.19	$154.13	$143.68	$150.41	1,069,958
May 29, 2006 – Jun 2, 2006	$151.72	$152.42	$139.27	$147.30	863,925
Jun 5, 2006 – Jun 9, 2006	$146.09	$146.29	$120.19	$129.33	2,309,883
Jun 12, 2006 – Jun 16, 2006	$131.84	$131.84	$117.48	$126.11	1,259,792
Jun 19, 2006 – Jun 23, 2006	$126.51	$127.92	$114.16	$118.58	807,834
Jun 26, 2006 – Jun 30, 2006	$119.28	$120.79	$108.34	$115.87	1,126,067
Jul 3, 2006 – Jul 7, 2006	$116.07	$117.68	$74.20	$75.71	5,707,550
Jul 10, 2006 – Jul 14, 2006	$75.81	$79.22	$70.89	$71.79	2,785,917
Jul 17, 2006 – Jul 21, 2006	$71.49	$74.00	$59.34	$61.45	2,165,201
Jul 24, 2006 – Jul 28, 2006	$61.75	$66.47	$61.45	$65.97	1,125,958
Jul 31, 2006 – Aug 4, 2006	$65.67	$71.19	$62.76	$67.37	1,199,576
Aug 7, 2006 – Aug 11, 2006	$67.17	$72.80	$66.27	$70.29	1,294,183
Aug 14, 2006 – Aug 18, 2006	$71.29	$80.83	$68.78	$80.23	1,602,208
Aug 21, 2006 – Aug 25, 2006	$79.32	$81.63	$76.71	$78.42	997,858
Aug 28, 2006 – Sep 1, 2006	$78.22	$84.84	$77.31	$79.42	796,800
Sep 4, 2006 – Sep 8, 2006	$80.93	$83.94	$78.02	$79.12	752,674
Sep 11, 2006 – Sep 15, 2006	$78.82	$87.66	$78.42	$86.15	1,448,033
Sep 18, 2006 – Sep 22, 2006	$85.75	$90.67	$85.75	$87.96	1,386,291
Sep 25, 2006 – Sep 29, 2006	$88.06	$100.21	$87.96	$93.98	1,274,209
Oct 2, 2006 – Oct 6, 2006	$93.38	$100.01	$92.17	$99.00	1,296,509
Oct 9, 2006 – Oct 13, 2006	$99.30	$101.91	$98.20	$100.01	849,167
Oct 16, 2006 – Oct 20, 2006	$100.51	$105.33	$97.60	$98.60	806,749
Oct 23, 2006 – Oct 27, 2006	$98.80	$99.40	$85.25	$85.45	1,564,159
Oct 30, 2006 – Nov 3, 2006	$84.54	$88.36	$82.33	$86.75	959,250
Nov 6, 2006 – Nov 10, 2006	$86.55	$88.26	$82.84	$85.45	604,691
Nov 13, 2006 – Nov 17, 2006	$85.15	$89.16	$84.74	$88.86	416,533
Nov 20, 2006 – Nov 24, 2006	$88.36	$88.36	$81.93	$88.06	574,017
Nov 27, 2006 – Dec 1, 2006	$86.45	$87.56	$81.53	$83.24	646,592
Dec 4, 2006 – Dec 8, 2006	$87.05	$96.29	$85.55	$92.88	923,050
Dec 11, 2006 – Dec 15, 2006	$92.88	$94.68	$87.56	$87.96	721,284
Dec 18, 2006 – Dec 22, 2006	$88.36	$90.17	$84.54	$85.55	591,467
Dec 25, 2006 – Dec 29, 2006	$82.94	$97.40	$82.33	$92.68	874,016
Jan 1, 2007 – Jan 5, 2007	$93.58	$95.99	$89.26	$89.66	670,600
Jan 8, 2007 – Jan 12, 2007	$89.87	$90.17	$86.25	$89.26	867,059
Jan 15, 2007 – Jan 19, 2007	$90.77	$91.17	$86.25	$88.86	570,867
Jan 22, 2007 – Jan 26, 2007	$89.36	$91.57	$86.95	$88.86	725,550
Jan 29, 2007 – Feb 2, 2007	$88.96	$96.19	$87.46	$94.68	1,355,408
Feb 5, 2007 – Feb 9, 2007	$94.68	$95.49	$90.47	$91.47	912,042
Feb 12, 2007 – Feb 16, 2007	$91.77	$92.98	$87.56	$92.07	986,950
Feb 19, 2007 – Feb 23, 2007	$91.67	$92.68	$84.95	$85.45	1,224,441
Feb 26, 2007 – Mar 2, 2007	$86.05	$86.65	$79.32	$80.43	1,165,059
Mar 5, 2007 – Mar 9, 2007	$79.52	$86.85	$78.52	$85.35	1,343,267
Mar 12, 2007 – Mar 16, 2007	$88.56	$90.37	$85.85	$89.06	1,054,983
Mar 19, 2007 – Mar 23, 2007	$89.87	$93.38	$86.55	$87.46	1,438,074
Mar 26, 2007 – Mar 30, 2007	$86.85	$87.36	$80.83	$81.83	1,166,275
Apr 2, 2007 – Apr 5, 2007	$81.83	$83.44	$80.63	$83.44	438,775
Apr 9, 2007 – Apr 13, 2007	$83.84	$84.95	$81.33	$82.54	442,233
Apr 16, 2007 – Apr 20, 2007	$82.84	$87.56	$82.23	$84.14	549,567
Apr 23, 2007 – Apr 27, 2007	$83.14	$84.84	$71.79	$73.50	1,144,475
Apr 30, 2007 – May 4, 2007	$72.80	$77.82	$72.80	$77.62	914,692
May 7, 2007 – May 11, 2007	$77.82	$87.56	$74.20	$87.25	1,289,850
May 14, 2007 – May 18, 2007	$86.55	$86.55	$81.63	$85.25	917,634
May 21, 2007 – May 25, 2007	$84.84	$93.98	$84.64	$92.48	1,839,167
May 28, 2007 – Jun 1, 2007	$93.98	$106.23	$92.88	$102.32	1,434,450
Jun 4, 2007 – Jun 8, 2007	$101.81	$105.53	$78.02	$79.32	2,987,643
Jun 11, 2007 – Jun 15, 2007	$79.52	$83.52	$73.40	$82.56	1,772,241
Jun 18, 2007 – Jun 22, 2007	$82.56	$85.92	$77.64	$79.92	1,206,375
Jun 25, 2007 – Jun 29, 2007	$79.68	$80.28	$72.72	$75.12	1,178,750
Jul 2, 2007 – Jul 6, 2007	$75.60	$76.44	$72.84	$72.96	706,401
Jul 9, 2007 – Jul 13, 2007	$73.32	$77.88	$73.20	$76.68	979,501
Jul 16, 2007 – Jul 20, 2007	$78.96	$79.20	$74.52	$74.76	777,141
Jul 23, 2007 – Jul 27, 2007	$75.36	$75.48	$64.44	$64.68	1,906,300
Jul 30, 2007 – Aug 3, 2007	$65.04	$70.20	$60.84	$65.16	1,017,384
Aug 6, 2007 – Aug 10, 2007	$65.52	$69.48	$56.40	$59.76	1,654,091
Aug 13, 2007 – Aug 17, 2007	$61.08	$62.28	$49.80	$52.32	723,667
Aug 20, 2007 – Aug 24, 2007	$52.68	$61.56	$52.32	$58.44	501,543
Aug 27, 2007 – Aug 31, 2007	$58.08	$59.28	$52.08	$54.24	405,325
Sep 3, 2007 – Sep 7, 2007	$54.00	$57.00	$53.04	$54.00	330,909
Sep 10, 2007 – Sep 14, 2007	$55.08	$55.32	$51.36	$52.20	393,034
Sep 17, 2007 – Sep 21, 2007	$51.36	$55.80	$49.92	$53.52	482,550
Sep 24, 2007 – Sep 28, 2007	$53.28	$53.28	$51.00	$52.56	370,950
Oct 1, 2007 – Oct 5, 2007	$52.08	$59.16	$51.84	$59.16	346,842
Oct 8, 2007 – Oct 12, 2007	$59.28	$63.12	$57.36	$58.80	446,992
Oct 15, 2007 – Oct 19, 2007	$58.68	$59.28	$54.36	$55.32	351,484
Oct 22, 2007 – Oct 26, 2007	$54.36	$56.76	$49.20	$50.52	469,342
Oct 29, 2007 – Nov 2, 2007	$50.64	$51.12	$45.12	$46.08	1,142,093
Nov 5, 2007 – Nov 9, 2007	$46.08	$46.68	$38.40	$38.52	481,783
Nov 12, 2007 – Nov 16, 2007	$43.32	$43.32	$32.64	$35.88	1,046,050
Nov 19, 2007 – Nov 23, 2007	$36.00	$36.24	$31.68	$34.92	342,867
Nov 26, 2007 – Nov 30, 2007	$34.80	$35.52	$30.60	$33.00	406,916
Dec 3, 2007 – Dec 7, 2007	$32.64	$33.96	$29.28	$32.40	419,917
Dec 10, 2007 – Dec 14, 2007	$32.16	$32.64	$29.04	$30.84	447,324
Dec 17, 2007 – Dec 21, 2007	$30.60	$31.56	$28.68	$29.76	530,183
Dec 24, 2007 – Dec 28, 2007	$30.00	$34.68	$29.76	$31.92	369,124
Dec 31, 2007 – Jan 4, 2008	$31.92	$33.12	$30.12	$30.36	357,516
Jan 7, 2008 – Jan 11, 2008	$30.36	$32.40	$27.72	$27.84	336,958
Jan 14, 2008 – Jan 18, 2008	$26.40	$29.40	$14.40	$27.48	991,875
Jan 21, 2008 – Jan 25, 2008	$27.36	$32.40	$22.20	$30.12	562,209
Jan 28, 2008 – Feb 1, 2008	$29.76	$29.76	$24.00	$24.48	567,475
Feb 4, 2008 – Feb 8, 2008	$24.60	$25.68	$23.16	$24.48	313,316
Feb 11, 2008 – Feb 15, 2008	$24.48	$27.84	$24.48	$26.88	282,258
Feb 18, 2008 – Feb 22, 2008	$27.12	$27.84	$25.56	$27.36	168,275
Feb 25, 2008 – Feb 29, 2008	$27.48	$28.32	$24.24	$24.72	316,091
Mar 3, 2008 – Mar 7, 2008	$24.84	$26.64	$24.00	$24.00	308,900
Mar 10, 2008 – Mar 14, 2008	$24.24	$25.20	$23.28	$23.88	313,266
Mar 17, 2008 – Mar 20, 2008	$23.28	$24.72	$22.80	$24.12	285,941
Mar 24, 2008 – Mar 28, 2008	$24.24	$32.76	$24.00	$30.60	385,191
Mar 31, 2008 – Apr 4, 2008	$30.60	$34.32	$29.04	$31.92	367,708
Apr 7, 2008 – Apr 11, 2008	$32.04	$33.60	$28.56	$28.80	245,193
Apr 14, 2008 – Apr 18, 2008	$28.68	$30.60	$27.84	$29.16	192,883
Apr 21, 2008 – Apr 25, 2008	$28.92	$28.92	$22.80	$26.04	490,350
Apr 28, 2008 – May 2, 2008	$26.28	$26.76	$24.48	$24.96	243,708
May 5, 2008 – May 9, 2008	$24.36	$26.16	$24.00	$24.12	158,366
May 12, 2008 – May 16, 2008	$24.12	$25.92	$22.92	$23.88	286,074
May 19, 2008 – May 23, 2008	$24.00	$24.36	$21.84	$22.56	231,675
May 26, 2008 – May 30, 2008	$22.56	$23.76	$22.20	$23.76	111,776
Jun 2, 2008 – Jun 6, 2008	$23.76	$23.88	$21.48	$21.72	207,366
Jun 9, 2008 – Jun 13, 2008	$21.96	$22.20	$19.80	$20.16	124,367
Jun 16, 2008 – Jun 20, 2008	$20.40	$21.12	$18.84	$20.04	252,225
Jun 23, 2008 – Jun 27, 2008	$20.04	$21.12	$15.96	$16.92	1,486,692
Jun 30, 2008 – Jul 3, 2008	$16.44	$19.68	$14.64	$14.64	483,574
Jul 7, 2008 – Jul 11, 2008	$15.24	$17.88	$13.56	$16.44	732,392
Jul 14, 2008 – Jul 18, 2008	$16.20	$18.36	$15.84	$17.88	168,099
Jul 21, 2008 – Jul 25, 2008	$17.76	$18.00	$15.24	$16.08	201,816
Jul 28, 2008 – Aug 1, 2008	$16.44	$18.00	$15.84	$16.44	100,775
Aug 4, 2008 – Aug 8, 2008	$16.80	$18.60	$15.48	$17.52	231,449
Aug 11, 2008 – Aug 15, 2008	$18.00	$19.20	$17.04	$17.40	145,832
Aug 18, 2008 – Aug 22, 2008	$17.88	$18.24	$16.92	$17.28	86,541
Aug 25, 2008 – Aug 29, 2008	$16.80	$17.88	$16.56	$17.28	98,533
Sep 1, 2008 – Sep 5, 2008	$18.00	$18.12	$17.16	$17.52	72,274
Sep 8, 2008 – Sep 12, 2008	$17.64	$18.12	$15.36	$16.56	119,417
Sep 15, 2008 – Sep 19, 2008	$16.68	$16.68	$13.44	$15.60	307,842
Sep 22, 2008 – Sep 26, 2008	$15.60	$15.60	$13.20	$13.92	156,400
Sep 29, 2008 – Oct 3, 2008	$13.44	$15.12	$11.28	$12.72	130,116
Oct 6, 2008 – Oct 10, 2008	$12.60	$13.08	$9.60	$10.44	189,742
Oct 13, 2008 – Oct 17, 2008	$10.20	$11.64	$8.28	$9.60	61,633
Oct 20, 2008 – Oct 24, 2008	$10.20	$11.88	$9.00	$9.00	85,400
Oct 27, 2008 – Oct 31, 2008	$9.00	$10.44	$8.04	$9.00	409,308
Nov 3, 2008 – Nov 7, 2008	$9.24	$10.56	$8.52	$8.88	62,907
Nov 10, 2008 – Nov 14, 2008	$9.36	$9.36	$6.12	$7.80	258,275
Nov 17, 2008 – Nov 21, 2008	$6.00	$8.40	$5.40	$6.00	131,700
Nov 24, 2008 – Nov 28, 2008	$6.12	$7.08	$5.52	$6.48	182,625
Dec 1, 2008 – Dec 5, 2008	$6.84	$6.84	$5.64	$5.76	159,392
Dec 8, 2008 – Dec 12, 2008	$6.60	$6.84	$5.88	$6.60	107,916
Dec 15, 2008 – Dec 19, 2008	$6.24	$8.64	$6.24	$7.68	134,160
Dec 22, 2008 – Dec 26, 2008	$7.20	$7.80	$6.24	$7.20	93,567
Dec 29, 2008 – Jan 2, 2009	$7.20	$8.16	$6.48	$8.16	106,908
Jan 5, 2009 – Jan 9, 2009	$8.28	$9.96	$8.16	$8.88	74,125
Jan 12, 2009 – Jan 16, 2009	$9.24	$9.48	$7.20	$7.80	55,292
Jan 19, 2009 – Jan 23, 2009	$7.80	$8.28	$6.96	$7.92	36,634
Jan 26, 2009 – Jan 30, 2009	$7.56	$9.48	$7.08	$8.76	111,267
Feb 2, 2009 – Feb 6, 2009	$8.64	$10.08	$8.40	$8.88	91,017
Feb 9, 2009 – Feb 13, 2009	$8.64	$10.80	$8.64	$10.68	75,325
Feb 16, 2009 – Feb 20, 2009	$9.60	$11.76	$9.00	$10.56	120,067
Feb 23, 2009 – Feb 27, 2009	$10.56	$10.56	$9.36	$9.84	80,058
Mar 2, 2009 – Mar 6, 2009	$9.48	$10.44	$8.76	$9.12	98,167
Mar 9, 2009 – Mar 13, 2009	$8.64	$9.84	$8.40	$9.36	53,924
Mar 16, 2009 – Mar 20, 2009	$9.84	$10.80	$9.36	$10.80	56,524
Mar 23, 2009 – Mar 27, 2009	$10.80	$10.80	$8.88	$10.44	107,308
Mar 30, 2009 – Apr 3, 2009	$10.44	$13.92	$10.20	$13.68	96,342
Apr 6, 2009 – Apr 9, 2009	$13.68	$15.60	$13.56	$15.36	68,150
Apr 13, 2009 – Apr 17, 2009	$15.72	$16.32	$14.52	$14.88	66,175
Apr 20, 2009 – Apr 24, 2009	$14.40	$15.24	$12.12	$12.12	55,699
Apr 27, 2009 – May 1, 2009	$12.00	$15.00	$11.88	$14.40	79,433
May 4, 2009 – May 8, 2009	$15.00	$16.68	$14.28	$14.88	63,317
May 11, 2009 – May 15, 2009	$15.24	$15.36	$13.92	$14.40	86,108
May 18, 2009 – May 22, 2009	$13.68	$22.20	$13.68	$21.48	269,843
May 25, 2009 – May 29, 2009	$21.72	$24.72	$18.60	$21.12	357,683
Jun 1, 2009 – Jun 5, 2009	$21.48	$23.40	$20.16	$22.80	140,609
Jun 8, 2009 – Jun 12, 2009	$22.32	$29.16	$21.00	$28.44	482,735
Jun 15, 2009 – Jun 19, 2009	$28.56	$29.16	$25.08	$28.44	225,325
Jun 22, 2009 – Jun 26, 2009	$27.48	$29.64	$22.80	$28.08	1,863,508
Jun 29, 2009 – Jul 2, 2009	$27.48	$29.64	$25.20	$26.28	280,484
Jul 6, 2009 – Jul 10, 2009	$25.56	$27.72	$24.36	$27.00	225,767
Jul 13, 2009 – Jul 17, 2009	$26.64	$36.00	$25.56	$35.40	444,950
Jul 20, 2009 – Jul 24, 2009	$35.64	$36.60	$33.60	$35.64	431,924
Jul 27, 2009 – Jul 31, 2009	$36.60	$37.56	$28.44	$31.56	580,025
Aug 3, 2009 – Aug 7, 2009	$31.56	$32.04	$27.36	$30.84	462,674
Aug 10, 2009 – Aug 14, 2009	$30.84	$35.64	$30.36	$35.64	305,008
Aug 17, 2009 – Aug 21, 2009	$34.08	$36.36	$30.24	$34.92	469,467
Aug 24, 2009 – Aug 28, 2009	$35.64	$35.64	$32.40	$33.36	160,734
Aug 31, 2009 – Sep 4, 2009	$33.36	$34.32	$32.40	$33.60	156,034
Sep 7, 2009 – Sep 11, 2009	$33.60	$34.68	$32.40	$33.84	94,126
Sep 14, 2009 – Sep 18, 2009	$33.60	$35.64	$33.24	$33.84	245,983
Sep 21, 2009 – Sep 25, 2009	$33.84	$33.96	$29.16	$30.60	249,217
Sep 28, 2009 – Oct 2, 2009	$30.60	$32.04	$28.20	$30.12	157,716
Oct 5, 2009 – Oct 9, 2009	$30.96	$32.52	$29.40	$32.04	171,400
Oct 12, 2009 – Oct 16, 2009	$32.04	$32.64	$30.24	$30.84	143,008
Oct 19, 2009 – Oct 23, 2009	$30.96	$35.76	$30.12	$33.36	598,117
Oct 26, 2009 – Oct 30, 2009	$33.48	$35.28	$26.52	$27.24	427,875
Nov 2, 2009 – Nov 6, 2009	$27.12	$28.20	$24.12	$24.84	327,976
Nov 9, 2009 – Nov 13, 2009	$25.08	$28.68	$24.60	$28.44	420,659
Nov 16, 2009 – Nov 20, 2009	$28.08	$32.04	$28.08	$28.80	365,650
Nov 23, 2009 – Nov 27, 2009	$29.88	$30.48	$28.32	$28.32	98,724
Nov 30, 2009 – Dec 4, 2009	$28.32	$29.16	$26.40	$26.88	190,608
Dec 7, 2009 – Dec 11, 2009	$26.76	$28.44	$25.92	$27.00	175,675
Dec 14, 2009 – Dec 18, 2009	$27.00	$28.56	$24.84	$25.68	368,625
Dec 21, 2009 – Dec 24, 2009	$25.68	$28.44	$25.08	$27.84	150,466
Dec 28, 2009 – Dec 31, 2009	$27.72	$28.08	$26.76	$27.36	108,925
Jan 4, 2010 – Jan 8, 2010	$27.48	$29.76	$27.48	$29.52	144,032
Jan 11, 2010 – Jan 15, 2010	$30.00	$30.00	$27.24	$27.96	177,091
Jan 18, 2010 – Jan 22, 2010	$28.08	$30.00	$27.84	$28.08	192,468
Jan 25, 2010 – Jan 29, 2010	$28.20	$28.44	$25.92	$26.76	167,617
Feb 1, 2010 – Feb 5, 2010	$26.76	$28.32	$25.20	$25.56	193,734
Feb 8, 2010 – Feb 12, 2010	$25.68	$28.08	$24.72	$28.08	237,192
Feb 15, 2010 – Feb 19, 2010	$28.44	$31.80	$28.32	$31.08	209,009
Feb 22, 2010 – Feb 26, 2010	$31.20	$31.68	$29.52	$31.08	151,499
Mar 1, 2010 – Mar 5, 2010	$31.08	$33.48	$30.36	$33.00	205,683
Mar 8, 2010 – Mar 12, 2010	$33.36	$33.48	$32.16	$32.40	200,317
Mar 15, 2010 – Mar 19, 2010	$32.52	$32.52	$26.88	$26.88	228,907
Mar 22, 2010 – Mar 26, 2010	$26.88	$29.04	$26.52	$28.20	262,550
Mar 29, 2010 – Apr 1, 2010	$28.08	$28.32	$26.76	$27.72	163,750
Apr 5, 2010 – Apr 9, 2010	$27.84	$29.28	$27.36	$27.84	126,542
Apr 12, 2010 – Apr 16, 2010	$27.72	$29.40	$27.48	$28.80	100,567
Apr 19, 2010 – Apr 23, 2010	$28.80	$34.32	$28.44	$34.20	506,116
Apr 26, 2010 – Apr 30, 2010	$34.56	$34.80	$26.76	$26.76	773,875
May 3, 2010 – May 7, 2010	$26.76	$28.92	$26.52	$27.96	379,499
May 10, 2010 – May 14, 2010	$29.64	$29.76	$27.48	$27.96	183,992
May 17, 2010 – May 21, 2010	$27.72	$28.92	$26.40	$26.52	183,667
May 24, 2010 – May 28, 2010	$26.52	$27.00	$24.60	$25.80	134,416
May 31, 2010 – Jun 4, 2010	$25.68	$26.04	$24.60	$24.72	117,609
Jun 7, 2010 – Jun 11, 2010	$24.84	$25.32	$23.76	$24.84	121,257
Jun 14, 2010 – Jun 18, 2010	$25.20	$27.48	$24.48	$27.12	271,917
Jun 21, 2010 – Jun 25, 2010	$27.24	$27.24	$24.96	$26.04	434,400
Jun 28, 2010 – Jul 2, 2010	$25.80	$26.40	$23.04	$23.28	157,226
Jul 5, 2010 – Jul 9, 2010	$23.88	$24.96	$22.80	$24.00	134,766
Jul 12, 2010 – Jul 16, 2010	$24.00	$24.36	$22.68	$22.68	121,726
Jul 19, 2010 – Jul 23, 2010	$22.92	$25.44	$22.56	$25.20	105,217
Jul 26, 2010 – Jul 30, 2010	$25.32	$26.28	$23.76	$24.36	132,333
Aug 2, 2010 – Aug 6, 2010	$25.32	$25.32	$20.64	$21.96	246,650
Aug 9, 2010 – Aug 13, 2010	$21.96	$22.20	$19.44	$19.56	126,700
Aug 16, 2010 – Aug 20, 2010	$19.56	$20.88	$18.84	$20.88	125,117
Aug 23, 2010 – Aug 27, 2010	$20.76	$20.76	$18.84	$20.04	111,375
Aug 30, 2010 – Sep 3, 2010	$19.92	$20.40	$19.20	$20.28	80,158
Sep 6, 2010 – Sep 10, 2010	$20.28	$21.00	$19.32	$19.56	49,725
Sep 13, 2010 – Sep 17, 2010	$19.80	$20.64	$19.08	$19.44	89,741
Sep 20, 2010 – Sep 24, 2010	$19.44	$20.04	$19.08	$19.68	98,483
Sep 27, 2010 – Oct 1, 2010	$19.92	$20.64	$19.68	$20.40	111,833
Oct 4, 2010 – Oct 8, 2010	$20.40	$22.44	$20.16	$21.24	267,874
Oct 11, 2010 – Oct 15, 2010	$21.12	$21.48	$20.28	$20.88	216,534
Oct 18, 2010 – Oct 22, 2010	$20.88	$22.44	$20.40	$21.60	165,232
Oct 25, 2010 – Oct 29, 2010	$21.84	$25.56	$21.24	$24.72	420,500
Nov 1, 2010 – Nov 5, 2010	$24.72	$26.52	$23.04	$26.40	256,626
Nov 8, 2010 – Nov 12, 2010	$26.16	$26.88	$24.36	$24.60	180,826
Nov 15, 2010 – Nov 19, 2010	$24.84	$25.44	$23.64	$25.44	111,516
Nov 22, 2010 – Nov 26, 2010	$25.56	$28.92	$25.56	$28.32	157,841
Nov 29, 2010 – Dec 3, 2010	$28.08	$29.16	$27.12	$27.24	301,291
Dec 6, 2010 – Dec 10, 2010	$27.00	$30.00	$26.40	$28.56	210,258
Dec 13, 2010 – Dec 17, 2010	$28.20	$28.68	$26.28	$26.76	169,451
Dec 20, 2010 – Dec 23, 2010	$26.64	$28.80	$26.16	$27.96	109,775
Dec 27, 2010 – Dec 31, 2010	$27.84	$28.08	$25.44	$25.44	119,092
Jan 3, 2011 – Jan 7, 2011	$25.68	$28.80	$25.44	$27.24	157,466
Jan 10, 2011 – Jan 14, 2011	$27.00	$32.04	$26.76	$29.64	476,309
Jan 17, 2011 – Jan 21, 2011	$30.36	$30.36	$25.20	$25.20	227,391
Jan 24, 2011 – Jan 28, 2011	$25.32	$26.28	$23.76	$24.12	376,551
Jan 31, 2011 – Feb 4, 2011	$24.60	$26.64	$23.52	$24.24	293,884
Feb 7, 2011 – Feb 11, 2011	$24.36	$29.76	$23.88	$25.44	455,775
Feb 14, 2011 – Feb 18, 2011	$28.80	$29.40	$25.92	$27.84	727,034
Feb 21, 2011 – Feb 25, 2011	$27.48	$28.80	$25.20	$26.40	305,684
Feb 28, 2011 – Mar 4, 2011	$26.76	$28.08	$25.32	$26.40	309,758
Mar 7, 2011 – Mar 11, 2011	$26.40	$26.52	$25.20	$25.32	210,759
Mar 14, 2011 – Mar 18, 2011	$25.08	$25.80	$23.28	$25.80	480,343
Mar 21, 2011 – Mar 25, 2011	$25.80	$26.28	$24.36	$26.16	197,450
Mar 28, 2011 – Apr 1, 2011	$26.28	$26.64	$25.20	$26.04	154,075
Apr 4, 2011 – Apr 8, 2011	$25.92	$27.84	$25.32	$26.76	234,058
Apr 11, 2011 – Apr 15, 2011	$26.76	$27.00	$24.24	$24.48	198,234
Apr 18, 2011 – Apr 21, 2011	$24.24	$25.20	$24.24	$24.96	147,625
Apr 25, 2011 – Apr 29, 2011	$24.84	$25.56	$23.88	$25.20	221,499
May 2, 2011 – May 6, 2011	$25.20	$25.92	$24.12	$24.96	234,509
May 9, 2011 – May 13, 2011	$24.96	$29.28	$24.60	$28.56	408,834
May 16, 2011 – May 20, 2011	$28.20	$28.80	$26.28	$26.52	214,041
May 23, 2011 – May 27, 2011	$26.28	$29.52	$25.80	$28.32	282,908
May 30, 2011 – Jun 3, 2011	$28.56	$29.16	$27.00	$27.84	130,374
Jun 6, 2011 – Jun 10, 2011	$27.96	$28.44	$26.64	$27.96	313,650
Jun 13, 2011 – Jun 17, 2011	$27.96	$28.80	$26.04	$26.88	248,242
Jun 20, 2011 – Jun 24, 2011	$26.64	$27.48	$25.56	$27.36	334,592
Jun 27, 2011 – Jul 1, 2011	$27.24	$28.44	$26.76	$28.32	142,909
Jul 4, 2011 – Jul 8, 2011	$28.32	$30.24	$27.84	$29.64	248,958
Jul 11, 2011 – Jul 15, 2011	$29.64	$29.88	$28.44	$29.40	236,842
Jul 18, 2011 – Jul 22, 2011	$28.80	$30.36	$28.32	$29.40	271,667
Jul 25, 2011 – Jul 29, 2011	$28.92	$29.40	$26.04	$27.00	254,016
Aug 1, 2011 – Aug 5, 2011	$27.24	$27.24	$17.40	$18.60	559,292
Aug 8, 2011 – Aug 12, 2011	$17.88	$18.24	$14.04	$15.12	468,917
Aug 15, 2011 – Aug 19, 2011	$15.36	$16.92	$14.28	$16.20	1,250,359
Aug 22, 2011 – Aug 26, 2011	$16.68	$17.04	$15.00	$16.44	171,259
Aug 29, 2011 – Sep 2, 2011	$16.68	$23.52	$15.60	$21.12	1,235,034
Sep 5, 2011 – Sep 9, 2011	$20.40	$22.32	$18.24	$22.08	489,884
Sep 12, 2011 – Sep 16, 2011	$21.60	$23.28	$20.28	$22.80	471,134
Sep 19, 2011 – Sep 23, 2011	$22.20	$23.04	$19.20	$19.80	318,008
Sep 26, 2011 – Sep 30, 2011	$19.92	$20.76	$17.40	$18.72	328,841
Oct 3, 2011 – Oct 7, 2011	$18.48	$20.16	$16.80	$18.60	310,674
Oct 10, 2011 – Oct 14, 2011	$19.08	$19.44	$17.64	$19.32	258,192
Oct 17, 2011 – Oct 21, 2011	$19.08	$19.68	$17.04	$18.24	137,833
Oct 24, 2011 – Oct 28, 2011	$18.36	$19.68	$17.52	$18.12	218,843
Oct 31, 2011 – Nov 4, 2011	$18.00	$23.40	$17.28	$20.88	749,401
Nov 7, 2011 – Nov 11, 2011	$20.76	$21.36	$19.32	$20.28	309,517
Nov 14, 2011 – Nov 18, 2011	$19.92	$20.28	$18.36	$19.20	142,634
Nov 21, 2011 – Nov 25, 2011	$18.84	$19.08	$17.40	$17.52	99,525
Nov 28, 2011 – Dec 2, 2011	$18.24	$20.04	$17.76	$19.80	215,450
Dec 5, 2011 – Dec 9, 2011	$19.92	$20.52	$19.44	$19.80	133,633
Dec 12, 2011 – Dec 16, 2011	$19.56	$20.16	$17.88	$18.84	254,925
Dec 19, 2011 – Dec 23, 2011	$19.08	$20.04	$17.52	$19.44	169,850
Dec 26, 2011 – Dec 30, 2011	$19.32	$19.80	$18.36	$18.96	101,850
Jan 2, 2012 – Jan 6, 2012	$19.20	$21.72	$19.08	$19.80	175,309
Jan 9, 2012 – Jan 13, 2012	$19.80	$23.88	$19.56	$23.64	517,741
Jan 16, 2012 – Jan 20, 2012	$23.88	$24.60	$23.04	$24.48	105,283
Jan 23, 2012 – Jan 27, 2012	$24.36	$25.20	$23.40	$25.08	144,907
Jan 30, 2012 – Feb 3, 2012	$24.72	$25.68	$24.00	$25.20	339,659
Feb 6, 2012 – Feb 10, 2012	$24.96	$26.76	$24.72	$25.20	151,291
Feb 13, 2012 – Feb 17, 2012	$25.44	$32.64	$25.08	$30.24	563,459
Feb 20, 2012 – Feb 24, 2012	$30.00	$32.16	$27.60	$31.32	345,916
Feb 27, 2012 – Mar 2, 2012	$30.96	$31.08	$28.08	$30.12	301,541
Mar 5, 2012 – Mar 9, 2012	$30.12	$30.12	$26.52	$29.04	271,534
Mar 12, 2012 – Mar 16, 2012	$29.28	$29.76	$27.60	$29.52	199,651
Mar 19, 2012 – Mar 23, 2012	$28.92	$29.76	$27.00	$27.24	243,342
Mar 26, 2012 – Mar 30, 2012	$27.60	$29.04	$26.88	$27.24	222,483
Apr 2, 2012 – Apr 5, 2012	$27.12	$27.96	$25.68	$25.80	201,450
Apr 9, 2012 – Apr 13, 2012	$25.20	$32.28	$24.96	$31.08	500,574
Apr 16, 2012 – Apr 20, 2012	$31.20	$34.92	$28.68	$29.76	651,009
Apr 23, 2012 – Apr 27, 2012	$31.08	$31.68	$28.56	$31.32	217,709
Apr 30, 2012 – May 4, 2012	$31.08	$37.32	$28.32	$35.64	966,491
May 7, 2012 – May 11, 2012	$35.28	$38.28	$29.88	$31.80	341,083
May 14, 2012 – May 18, 2012	$31.32	$31.92	$27.60	$27.96	188,808
May 21, 2012 – May 25, 2012	$27.84	$29.40	$27.12	$28.44	179,033
May 28, 2012 – Jun 1, 2012	$28.56	$29.88	$27.60	$28.44	110,076
Jun 4, 2012 – Jun 8, 2012	$28.56	$31.80	$27.84	$30.12	196,525
Jun 11, 2012 – Jun 15, 2012	$30.00	$31.56	$29.76	$30.36	127,784
Jun 18, 2012 – Jun 22, 2012	$30.36	$31.20	$27.96	$28.80	381,075
Jun 25, 2012 – Jun 29, 2012	$28.56	$29.40	$24.84	$27.60	216,424
Jul 2, 2012 – Jul 6, 2012	$27.60	$30.24	$27.36	$28.20	128,242
Jul 9, 2012 – Jul 13, 2012	$28.08	$29.04	$26.04	$26.88	159,183
Jul 16, 2012 – Jul 20, 2012	$26.76	$28.08	$25.80	$26.52	150,425
Jul 23, 2012 – Jul 27, 2012	$25.80	$26.16	$23.52	$24.48	183,158
Jul 30, 2012 – Aug 3, 2012	$24.48	$25.68	$21.72	$22.80	166,392
Aug 6, 2012 – Aug 10, 2012	$23.28	$25.92	$22.80	$24.84	85,283
Aug 13, 2012 – Aug 17, 2012	$24.72	$26.16	$23.88	$24.12	71,325
Aug 20, 2012 – Aug 24, 2012	$24.00	$25.80	$21.12	$21.36	89,850
Aug 27, 2012 – Aug 31, 2012	$21.36	$22.08	$19.32	$20.52	100,792
Sep 3, 2012 – Sep 7, 2012	$20.04	$23.64	$19.80	$21.48	108,767
Sep 10, 2012 – Sep 14, 2012	$21.60	$23.88	$21.00	$22.92	145,083
Sep 17, 2012 – Sep 21, 2012	$22.68	$26.16	$21.72	$24.00	405,509
Sep 24, 2012 – Sep 28, 2012	$23.76	$24.36	$22.20	$23.04	139,951
Oct 1, 2012 – Oct 5, 2012	$23.04	$23.52	$19.08	$19.44	149,076
Oct 8, 2012 – Oct 12, 2012	$19.80	$19.80	$15.84	$17.40	239,958
Oct 15, 2012 – Oct 19, 2012	$16.92	$18.00	$16.32	$17.04	85,733
Oct 22, 2012 – Oct 26, 2012	$17.04	$17.52	$16.56	$16.68	59,266
Oct 29, 2012 – Nov 2, 2012	$16.44	$18.00	$15.48	$17.04	74,450
Nov 5, 2012 – Nov 9, 2012	$16.68	$18.60	$15.00	$17.40	141,975
Nov 12, 2012 – Nov 16, 2012	$17.40	$17.52	$14.40	$15.36	157,183
Nov 19, 2012 – Nov 23, 2012	$15.60	$16.08	$14.64	$15.24	104,892
Nov 26, 2012 – Nov 30, 2012	$15.12	$17.16	$14.76	$16.44	176,092
Dec 3, 2012 – Dec 7, 2012	$16.44	$17.04	$14.16	$14.64	170,709
Dec 10, 2012 – Dec 14, 2012	$15.00	$15.24	$14.04	$15.24	117,916
Dec 17, 2012 – Dec 21, 2012	$15.24	$17.04	$14.40	$14.76	209,192
Dec 24, 2012 – Dec 28, 2012	$15.00	$15.72	$14.40	$14.52	90,192
Dec 31, 2012 – Jan 4, 2013	$14.28	$16.32	$14.16	$15.48	158,334
Jan 7, 2013 – Jan 11, 2013	$15.36	$22.92	$14.88	$22.44	389,924
Jan 14, 2013 – Jan 18, 2013	$22.56	$22.56	$20.52	$21.84	171,792
Jan 21, 2013 – Jan 25, 2013	$21.72	$25.32	$21.48	$23.88	136,325
Jan 28, 2013 – Feb 1, 2013	$24.00	$26.88	$23.04	$24.84	242,000
Feb 4, 2013 – Feb 8, 2013	$24.60	$25.32	$23.76	$23.88	166,934
Feb 11, 2013 – Feb 15, 2013	$24.12	$24.72	$22.56	$24.24	136,025
Feb 18, 2013 – Feb 22, 2013	$24.60	$26.88	$23.52	$24.00	190,809
Feb 25, 2013 – Mar 1, 2013	$24.12	$24.72	$22.80	$24.36	117,482
Mar 4, 2013 – Mar 8, 2013	$24.24	$26.16	$24.00	$26.04	73,957
Mar 11, 2013 – Mar 15, 2013	$25.68	$29.64	$24.72	$28.44	262,774
Mar 18, 2013 – Mar 22, 2013	$27.96	$28.68	$26.76	$27.72	231,567
Mar 25, 2013 – Mar 28, 2013	$27.72	$28.68	$26.16	$26.64	162,916
Apr 1, 2013 – Apr 5, 2013	$26.76	$26.76	$23.16	$23.88	127,567
Apr 8, 2013 – Apr 12, 2013	$24.00	$24.84	$23.16	$23.76	60,309
Apr 15, 2013 – Apr 19, 2013	$23.64	$24.12	$21.48	$22.20	197,191
Apr 22, 2013 – Apr 26, 2013	$22.44	$24.84	$21.96	$23.40	88,316
Apr 29, 2013 – May 3, 2013	$23.64	$24.48	$22.32	$23.28	85,224
May 6, 2013 – May 10, 2013	$23.16	$24.60	$23.04	$24.60	62,958
May 13, 2013 – May 17, 2013	$24.48	$25.20	$23.04	$24.72	127,508
May 20, 2013 – May 24, 2013	$24.48	$25.44	$23.88	$25.32	108,158
May 27, 2013 – May 31, 2013	$25.56	$26.88	$24.60	$24.72	130,449
Jun 3, 2013 – Jun 7, 2013	$24.60	$25.32	$22.56	$22.80	139,826
Jun 10, 2013 – Jun 14, 2013	$22.80	$23.76	$21.84	$22.56	122,508
Jun 17, 2013 – Jun 21, 2013	$24.00	$24.24	$21.72	$23.52	154,891
Jun 24, 2013 – Jun 28, 2013	$23.40	$23.76	$21.84	$23.28	149,141
Jul 1, 2013 – Jul 5, 2013	$23.04	$23.88	$22.44	$23.76	56,108
Jul 8, 2013 – Jul 12, 2013	$24.00	$26.28	$23.76	$25.44	154,175
Jul 15, 2013 – Jul 19, 2013	$25.56	$25.92	$23.76	$24.12	93,425
Jul 22, 2013 – Jul 26, 2013	$24.24	$24.72	$23.16	$24.24	80,167
Jul 29, 2013 – Aug 2, 2013	$23.76	$24.60	$22.68	$23.16	88,724
Aug 5, 2013 – Aug 9, 2013	$22.92	$23.16	$21.00	$21.72	64,584
Aug 12, 2013 – Aug 16, 2013	$21.36	$21.84	$19.92	$20.04	82,434
Aug 19, 2013 – Aug 23, 2013	$20.04	$21.72	$20.04	$21.12	64,201
Aug 26, 2013 – Aug 30, 2013	$21.12	$24.48	$20.16	$22.20	141,275
Sep 2, 2013 – Sep 6, 2013	$22.20	$22.32	$20.04	$21.72	177,708
Sep 9, 2013 – Sep 13, 2013	$21.24	$22.08	$20.76	$20.88	74,216
Sep 16, 2013 – Sep 20, 2013	$21.00	$21.60	$19.80	$20.64	101,109
Sep 23, 2013 – Sep 27, 2013	$20.64	$21.72	$20.28	$21.00	88,792
Sep 30, 2013 – Oct 4, 2013	$20.76	$22.32	$20.64	$21.36	114,741
Oct 7, 2013 – Oct 11, 2013	$21.24	$23.64	$21.12	$23.16	99,716
Oct 14, 2013 – Oct 18, 2013	$23.16	$23.76	$21.12	$22.20	98,316
Oct 21, 2013 – Oct 25, 2013	$22.20	$22.68	$20.52	$20.88	85,858
Oct 28, 2013 – Nov 1, 2013	$20.88	$20.88	$16.56	$17.16	267,042
Nov 4, 2013 – Nov 8, 2013	$17.16	$17.64	$16.20	$17.28	163,433
Nov 11, 2013 – Nov 15, 2013	$17.40	$17.40	$16.20	$16.44	62,683
Nov 18, 2013 – Nov 22, 2013	$16.56	$17.40	$16.20	$16.68	67,417
Nov 25, 2013 – Nov 29, 2013	$16.80	$20.88	$16.20	$18.00	233,908
Dec 2, 2013 – Dec 6, 2013	$18.96	$18.96	$16.20	$16.56	221,284
Dec 9, 2013 – Dec 13, 2013	$16.68	$16.68	$15.12	$15.72	108,434
Dec 16, 2013 – Dec 20, 2013	$15.72	$17.88	$15.24	$17.16	242,083
Dec 23, 2013 – Dec 27, 2013	$17.04	$17.28	$16.20	$16.80	73,759
Dec 30, 2013 – Jan 3, 2014	$16.80	$17.88	$16.32	$17.76	122,667
Jan 6, 2014 – Jan 10, 2014	$17.88	$18.36	$17.04	$17.52	91,842
Jan 13, 2014 – Jan 17, 2014	$17.40	$19.32	$16.80	$18.96	202,342
Jan 20, 2014 – Jan 24, 2014	$19.20	$20.04	$18.12	$18.96	167,141
Jan 27, 2014 – Jan 31, 2014	$18.96	$20.40	$18.12	$20.04	252,566
Feb 3, 2014 – Feb 7, 2014	$20.04	$20.28	$18.36	$18.72	178,209
Feb 10, 2014 – Feb 14, 2014	$18.60	$18.72	$17.28	$17.88	111,633
Feb 17, 2014 – Feb 21, 2014	$17.88	$19.32	$17.04	$18.36	179,109
Feb 24, 2014 – Feb 28, 2014	$18.36	$19.44	$17.52	$17.76	90,875
Mar 3, 2014 – Mar 7, 2014	$17.76	$20.16	$16.56	$16.68	270,533
Mar 10, 2014 – Mar 14, 2014	$16.80	$17.40	$15.36	$16.20	182,158
Mar 17, 2014 – Mar 21, 2014	$16.44	$26.40	$15.60	$23.28	1,270,759
Mar 24, 2014 – Mar 28, 2014	$23.88	$27.48	$21.12	$25.08	1,294,824
Mar 31, 2014 – Apr 4, 2014	$23.76	$27.12	$23.64	$24.48	509,858
Apr 7, 2014 – Apr 11, 2014	$24.12	$26.28	$23.52	$24.84	376,492
Apr 14, 2014 – Apr 17, 2014	$25.08	$25.92	$24.00	$25.56	254,808
Apr 21, 2014 – Apr 25, 2014	$25.56	$27.72	$24.72	$25.68	345,950
Apr 28, 2014 – May 2, 2014	$25.68	$29.28	$24.00	$26.16	434,774
May 5, 2014 – May 9, 2014	$25.92	$26.16	$23.40	$24.12	270,991
May 12, 2014 – May 16, 2014	$24.36	$25.44	$23.64	$24.72	256,049
May 19, 2014 – May 23, 2014	$24.72	$27.00	$23.64	$26.28	331,692
May 26, 2014 – May 30, 2014	$26.76	$26.88	$24.96	$25.92	165,057
Jun 2, 2014 – Jun 6, 2014	$26.04	$27.96	$24.60	$27.72	195,517
Jun 9, 2014 – Jun 13, 2014	$27.60	$28.56	$25.44	$26.16	160,000
Jun 16, 2014 – Jun 20, 2014	$26.16	$27.60	$25.80	$27.12	131,109
Jun 23, 2014 – Jun 27, 2014	$27.36	$27.72	$25.56	$26.40	187,851
Jun 30, 2014 – Jul 3, 2014	$26.28	$27.48	$25.92	$27.00	92,926
Jul 7, 2014 – Jul 11, 2014	$27.00	$27.00	$25.20	$25.92	129,649
Jul 14, 2014 – Jul 18, 2014	$26.28	$26.28	$24.60	$25.44	108,676
Jul 21, 2014 – Jul 25, 2014	$25.44	$25.80	$24.00	$24.12	111,650
Jul 28, 2014 – Aug 1, 2014	$24.12	$24.48	$22.80	$22.92	200,283
Aug 4, 2014 – Aug 8, 2014	$22.92	$24.48	$22.92	$24.24	79,125
Aug 11, 2014 – Aug 15, 2014	$24.24	$26.04	$22.80	$25.20	121,558
Aug 18, 2014 – Aug 22, 2014	$25.20	$25.68	$22.80	$23.88	136,449
Aug 25, 2014 – Aug 29, 2014	$23.88	$25.20	$23.40	$25.20	122,100
Sep 1, 2014 – Sep 5, 2014	$25.32	$25.44	$24.24	$24.72	50,750
Sep 8, 2014 – Sep 12, 2014	$24.84	$27.36	$23.40	$23.76	254,317
Sep 15, 2014 – Sep 19, 2014	$23.76	$24.24	$22.68	$22.68	103,392
Sep 22, 2014 – Sep 26, 2014	$22.44	$24.00	$22.20	$23.40	102,216
Sep 29, 2014 – Oct 3, 2014	$23.28	$23.28	$20.52	$21.48	157,408
Oct 6, 2014 – Oct 10, 2014	$21.60	$22.20	$19.32	$19.32	89,117
Oct 13, 2014 – Oct 17, 2014	$19.44	$21.00	$19.20	$19.92	322,875
Oct 20, 2014 – Oct 24, 2014	$19.68	$20.40	$19.20	$19.68	308,684
Oct 27, 2014 – Oct 31, 2014	$19.80	$20.16	$18.60	$18.60	204,175
Nov 3, 2014 – Nov 7, 2014	$18.48	$18.60	$16.32	$16.92	288,449
Nov 10, 2014 – Nov 14, 2014	$17.04	$17.64	$16.68	$17.16	118,783
Nov 17, 2014 – Nov 21, 2014	$17.04	$17.64	$16.32	$16.32	174,567
Nov 24, 2014 – Nov 28, 2014	$16.32	$17.28	$15.84	$16.44	251,575
Dec 1, 2014 – Dec 5, 2014	$16.32	$18.00	$15.60	$17.16	272,284
Dec 8, 2014 – Dec 12, 2014	$17.04	$18.00	$16.56	$16.80	95,175
Dec 15, 2014 – Dec 19, 2014	$13.80	$13.92	$9.60	$12.36	587,633
Dec 22, 2014 – Dec 26, 2014	$12.48	$12.96	$12.00	$12.24	78,183
Dec 29, 2014 – Jan 2, 2015	$12.12	$12.48	$11.64	$12.24	137,467
Jan 5, 2015 – Jan 9, 2015	$12.12	$12.36	$11.76	$12.12	72,800
Jan 12, 2015 – Jan 16, 2015	$12.36	$12.96	$11.88	$12.00	87,217
Jan 19, 2015 – Jan 23, 2015	$12.00	$12.48	$11.04	$11.04	50,192
Jan 26, 2015 – Jan 30, 2015	$11.04	$12.00	$11.04	$11.88	53,917
Feb 2, 2015 – Feb 6, 2015	$11.88	$12.00	$9.84	$9.84	101,858
Feb 9, 2015 – Feb 13, 2015	$9.84	$10.44	$9.24	$9.36	79,675
Feb 16, 2015 – Feb 20, 2015	$9.24	$9.48	$9.12	$9.24	42,958
Feb 23, 2015 – Feb 27, 2015	$9.24	$10.08	$8.88	$9.24	68,768
Mar 2, 2015 – Mar 6, 2015	$9.24	$9.72	$8.88	$8.88	44,642
Mar 9, 2015 – Mar 13, 2015	$8.88	$9.96	$8.52	$8.76	44,866
Mar 16, 2015 – Mar 20, 2015	$8.76	$9.12	$6.60	$7.20	125,167
Mar 23, 2015 – Mar 27, 2015	$7.32	$8.40	$6.72	$7.20	80,958
Mar 30, 2015 – Apr 2, 2015	$7.20	$7.20	$6.60	$6.72	46,592
Apr 6, 2015 – Apr 10, 2015	$6.60	$7.68	$6.60	$6.96	67,267
Apr 13, 2015 – Apr 17, 2015	$6.96	$9.12	$6.60	$7.56	218,508
Apr 20, 2015 – Apr 24, 2015	$7.56	$8.40	$7.56	$8.16	75,333
Apr 27, 2015 – May 1, 2015	$8.16	$8.28	$6.72	$7.80	96,375
May 4, 2015 – May 8, 2015	$7.80	$8.52	$7.56	$8.16	109,233
May 11, 2015 – May 15, 2015	$8.04	$8.40	$7.20	$7.32	89,099
May 18, 2015 – May 22, 2015	$7.44	$7.92	$6.48	$7.44	108,933
May 25, 2015 – May 29, 2015	$7.68	$9.48	$7.56	$8.04	156,201
Jun 1, 2015 – Jun 5, 2015	$8.16	$9.72	$7.68	$9.60	87,625
Jun 8, 2015 – Jun 12, 2015	$9.36	$10.20	$9.00	$9.36	108,258
Jun 15, 2015 – Jun 19, 2015	$9.24	$9.84	$8.52	$9.36	121,575
Jun 22, 2015 – Jun 26, 2015	$9.48	$9.48	$7.44	$7.92	1,236,225
Jun 29, 2015 – Jul 2, 2015	$7.56	$8.40	$7.08	$7.32	99,149
Jul 6, 2015 – Jul 10, 2015	$7.32	$7.80	$7.08	$7.32	50,967
Jul 13, 2015 – Jul 17, 2015	$7.44	$9.72	$7.32	$9.12	91,417
Jul 20, 2015 – Jul 24, 2015	$9.12	$9.48	$7.68	$7.92	50,051
Jul 27, 2015 – Jul 31, 2015	$7.92	$8.40	$7.56	$7.56	34,001
Aug 3, 2015 – Aug 7, 2015	$7.80	$8.40	$7.56	$7.92	58,675
Aug 10, 2015 – Aug 14, 2015	$7.80	$9.60	$7.56	$9.00	191,650
Aug 17, 2015 – Aug 21, 2015	$9.00	$10.44	$8.64	$9.84	239,215
Aug 24, 2015 – Aug 28, 2015	$9.36	$10.44	$9.00	$9.60	131,367
Aug 31, 2015 – Sep 4, 2015	$9.60	$9.96	$9.00	$9.36	85,208
Sep 7, 2015 – Sep 11, 2015	$9.36	$10.32	$9.36	$9.60	65,917
Sep 14, 2015 – Sep 18, 2015	$9.36	$10.20	$9.24	$10.08	73,926
Sep 21, 2015 – Sep 25, 2015	$9.96	$10.80	$9.24	$9.24	201,275
Sep 28, 2015 – Oct 2, 2015	$9.24	$9.60	$8.64	$9.00	156,459
Oct 5, 2015 – Oct 9, 2015	$9.24	$9.24	$8.28	$8.64	127,840
Oct 12, 2015 – Oct 16, 2015	$8.52	$9.24	$8.16	$9.00	86,491
Oct 19, 2015 – Oct 23, 2015	$9.00	$9.84	$8.64	$9.72	51,633
Oct 26, 2015 – Oct 30, 2015	$9.84	$11.04	$9.60	$10.20	110,767
Nov 2, 2015 – Nov 6, 2015	$10.08	$10.68	$9.36	$10.56	38,650
Nov 9, 2015 – Nov 13, 2015	$10.56	$11.04	$9.60	$10.56	63,590
Nov 16, 2015 – Nov 20, 2015	$10.44	$10.80	$9.00	$9.72	56,059
Nov 23, 2015 – Nov 27, 2015	$11.40	$11.76	$10.56	$11.64	134,083
Nov 30, 2015 – Dec 4, 2015	$11.64	$13.20	$11.16	$12.96	78,784
Dec 7, 2015 – Dec 11, 2015	$13.20	$13.20	$11.04	$11.88	48,700
Dec 14, 2015 – Dec 18, 2015	$12.00	$12.36	$10.68	$11.16	60,251
Dec 21, 2015 – Dec 24, 2015	$10.92	$11.40	$10.44	$10.44	49,167
Dec 28, 2015 – Dec 31, 2015	$10.44	$11.04	$9.96	$10.32	74,859
Jan 4, 2016 – Jan 8, 2016	$10.32	$11.88	$10.26	$10.36	61,500
Jan 11, 2016 – Jan 15, 2016	$10.30	$10.65	$8.93	$8.98	106,900
Jan 18, 2016 – Jan 22, 2016	$8.98	$10.90	$8.20	$10.54	134,200
Jan 25, 2016 – Jan 29, 2016	$10.58	$11.65	$8.69	$9.28	98,800
Feb 1, 2016 – Feb 5, 2016	$9.40	$10.39	$9.40	$10.01	96,200
Feb 8, 2016 – Feb 12, 2016	$9.85	$9.89	$8.68	$9.10	87,500
Feb 15, 2016 – Feb 19, 2016	$9.25	$9.25	$8.79	$8.84	58,900
Feb 22, 2016 – Feb 26, 2016	$8.84	$9.18	$8.30	$8.44	80,300
Feb 29, 2016 – Mar 4, 2016	$8.73	$9.19	$8.40	$9.08	34,200
Mar 7, 2016 – Mar 11, 2016	$8.98	$9.23	$8.63	$9.16	121,200
Mar 14, 2016 – Mar 18, 2016	$8.98	$9.14	$8.60	$8.78	53,700
Mar 21, 2016 – Mar 24, 2016	$8.73	$10.45	$8.73	$9.92	108,900
Mar 28, 2016 – Apr 1, 2016	$9.72	$10.04	$9.51	$9.83	33,900
Apr 4, 2016 – Apr 8, 2016	$9.98	$10.10	$6.77	$7.01	1,041,900
Apr 11, 2016 – Apr 15, 2016	$7.00	$7.15	$6.77	$7.14	548,800
Apr 18, 2016 – Apr 22, 2016	$7.15	$7.94	$6.92	$7.78	581,000
Apr 25, 2016 – Apr 29, 2016	$7.77	$8.14	$7.60	$8.06	127,800
May 2, 2016 – May 6, 2016	$8.01	$8.16	$5.77	$5.84	706,900
May 9, 2016 – May 13, 2016	$5.84	$6.16	$5.80	$6.00	299,200
May 16, 2016 – May 20, 2016	$6.00	$6.12	$5.43	$5.59	86,300
May 23, 2016 – May 27, 2016	$5.63	$6.10	$5.63	$5.98	52,600
May 30, 2016 – Jun 3, 2016	$5.98	$6.25	$5.84	$5.97	112,200
Jun 6, 2016 – Jun 10, 2016	$5.96	$6.86	$5.96	$6.52	49,800
Jun 13, 2016 – Jun 17, 2016	$6.50	$7.00	$6.27	$7.00	46,600
Jun 20, 2016 – Jun 24, 2016	$7.00	$7.00	$5.92	$6.23	79,900
Jun 27, 2016 – Jul 1, 2016	$6.13	$6.74	$5.95	$6.68	53,000
Jul 4, 2016 – Jul 8, 2016	$6.43	$6.61	$6.43	$6.56	41,300
Jul 11, 2016 – Jul 15, 2016	$6.61	$6.97	$6.41	$6.48	105,200
Jul 18, 2016 – Jul 22, 2016	$6.31	$6.45	$6.05	$6.26	59,500
Jul 25, 2016 – Jul 29, 2016	$6.18	$6.21	$5.93	$6.10	41,700
Aug 1, 2016 – Aug 5, 2016	$5.97	$6.05	$5.77	$5.84	52,200
Aug 8, 2016 – Aug 12, 2016	$5.90	$5.94	$5.00	$5.28	273,900
Aug 15, 2016 – Aug 19, 2016	$5.22	$5.25	$4.72	$4.87	174,200
Aug 22, 2016 – Aug 26, 2016	$4.79	$4.92	$4.70	$4.78	49,800
Aug 29, 2016 – Sep 2, 2016	$4.73	$4.77	$4.70	$4.75	38,800
Sep 5, 2016 – Sep 9, 2016	$4.77	$4.86	$4.70	$4.79	71,000
Sep 12, 2016 – Sep 16, 2016	$4.76	$4.78	$4.10	$4.29	184,100
Sep 19, 2016 – Sep 23, 2016	$4.23	$4.93	$4.23	$4.85	63,400
Sep 26, 2016 – Sep 30, 2016	$4.83	$4.88	$4.65	$4.69	74,200
Oct 3, 2016 – Oct 7, 2016	$4.73	$4.79	$4.56	$4.79	54,800
Oct 10, 2016 – Oct 14, 2016	$4.60	$4.73	$3.90	$4.55	214,600
Oct 17, 2016 – Oct 21, 2016	$4.42	$4.55	$4.13	$4.35	127,300
Oct 24, 2016 – Oct 28, 2016	$4.20	$4.40	$3.70	$3.75	159,300
Oct 31, 2016 – Nov 4, 2016	$3.75	$4.00	$3.60	$3.90	251,800
Nov 7, 2016 – Nov 11, 2016	$3.95	$4.55	$3.90	$4.55	366,100
Nov 14, 2016 – Nov 18, 2016	$4.55	$4.60	$4.05	$4.10	119,200
Nov 21, 2016 – Nov 25, 2016	$4.20	$4.20	$3.85	$3.95	76,500
Nov 28, 2016 – Dec 2, 2016	$4.15	$4.20	$3.70	$3.70	32,500
Dec 5, 2016 – Dec 9, 2016	$3.71	$3.95	$3.70	$3.80	71,000
Dec 12, 2016 – Dec 16, 2016	$3.75	$4.55	$3.70	$4.10	712,800
Dec 19, 2016 – Dec 23, 2016	$4.15	$4.18	$3.60	$4.10	219,700
Dec 26, 2016 – Dec 30, 2016	$3.85	$4.10	$3.45	$3.75	112,100
Jan 2, 2017 – Jan 6, 2017	$3.75	$3.85	$3.48	$3.60	411,500
Jan 9, 2017 – Jan 13, 2017	$3.65	$3.70	$3.45	$3.65	251,900
Jan 16, 2017 – Jan 20, 2017	$3.60	$3.70	$3.55	$3.60	130,800
Jan 23, 2017 – Jan 27, 2017	$3.60	$3.80	$3.50	$3.50	413,100
Jan 30, 2017 – Feb 3, 2017	$3.70	$3.70	$3.30	$3.40	182,700
Feb 6, 2017 – Feb 10, 2017	$3.35	$3.50	$3.30	$3.50	145,500
Feb 13, 2017 – Feb 17, 2017	$3.50	$3.50	$3.30	$3.35	232,500
Feb 20, 2017 – Feb 24, 2017	$3.30	$3.85	$3.30	$3.45	569,100
Feb 27, 2017 – Mar 3, 2017	$3.45	$3.50	$3.25	$3.30	227,800
Mar 6, 2017 – Mar 10, 2017	$3.30	$3.30	$3.15	$3.15	137,900
Mar 13, 2017 – Mar 17, 2017	$3.15	$3.38	$3.15	$3.15	214,900
Mar 20, 2017 – Mar 24, 2017	$3.15	$3.30	$2.95	$3.20	437,900
Mar 27, 2017 – Mar 31, 2017	$3.05	$3.35	$3.00	$3.30	186,400
Apr 3, 2017 – Apr 7, 2017	$3.30	$3.30	$3.20	$3.30	134,300
Apr 10, 2017 – Apr 13, 2017	$3.25	$3.33	$3.25	$3.30	143,000
Apr 17, 2017 – Apr 21, 2017	$3.25	$3.50	$3.25	$3.40	359,200
Apr 24, 2017 – Apr 28, 2017	$3.50	$3.70	$3.40	$3.65	331,300
May 1, 2017 – May 5, 2017	$3.65	$3.65	$3.10	$3.25	777,100
May 8, 2017 – May 12, 2017	$3.40	$3.40	$3.20	$3.30	2,384,300
May 15, 2017 – May 19, 2017	$3.35	$3.45	$3.25	$3.40	241,400
May 22, 2017 – May 26, 2017	$3.45	$3.45	$3.25	$3.35	120,600
May 29, 2017 – Jun 2, 2017	$3.30	$3.40	$3.25	$3.35	472,300
Jun 5, 2017 – Jun 9, 2017	$3.40	$3.50	$3.35	$3.40	141,800
Jun 12, 2017 – Jun 16, 2017	$3.35	$3.50	$3.30	$3.45	180,200
Jun 19, 2017 – Jun 23, 2017	$3.45	$3.50	$3.30	$3.50	163,800
Jun 26, 2017 – Jun 30, 2017	$3.50	$3.55	$3.30	$3.40	244,800
Jul 3, 2017 – Jul 7, 2017	$3.35	$3.45	$3.35	$3.45	238,700
Jul 10, 2017 – Jul 14, 2017	$3.38	$3.45	$3.35	$3.45	468,200
Jul 17, 2017 – Jul 21, 2017	$3.41	$3.50	$3.40	$3.45	121,000
Jul 24, 2017 – Jul 28, 2017	$3.40	$3.50	$3.40	$3.50	89,400
Jul 31, 2017 – Aug 4, 2017	$3.45	$3.45	$3.35	$3.45	153,800
Aug 7, 2017 – Aug 11, 2017	$3.40	$3.45	$3.35	$3.40	122,900
Aug 14, 2017 – Aug 18, 2017	$3.40	$3.40	$3.35	$3.40	33,500
Aug 21, 2017 – Aug 25, 2017	$3.35	$3.35	$3.25	$3.30	38,300
Aug 28, 2017 – Sep 1, 2017	$3.30	$3.35	$3.20	$3.25	77,500
Sep 4, 2017 – Sep 8, 2017	$3.30	$3.40	$3.20	$3.35	49,500
Sep 11, 2017 – Sep 15, 2017	$3.25	$3.60	$3.25	$3.55	129,300
Sep 18, 2017 – Sep 22, 2017	$3.55	$3.75	$3.55	$3.70	378,800
Sep 25, 2017 – Sep 29, 2017	$3.75	$3.75	$3.55	$3.55	111,100
Oct 2, 2017 – Oct 6, 2017	$3.60	$3.90	$3.50	$3.80	162,400
Oct 9, 2017 – Oct 13, 2017	$3.85	$3.90	$3.60	$3.65	75,500
Oct 16, 2017 – Oct 20, 2017	$3.70	$3.75	$3.55	$3.65	186,300
Oct 23, 2017 – Oct 27, 2017	$3.70	$3.70	$3.55	$3.60	29,200
Oct 30, 2017 – Nov 3, 2017	$3.63	$3.70	$3.55	$3.60	47,200
Nov 6, 2017 – Nov 10, 2017	$3.60	$3.70	$3.53	$3.60	354,500
Nov 13, 2017 – Nov 17, 2017	$3.60	$3.80	$3.55	$3.70	228,500
Nov 20, 2017 – Nov 24, 2017	$3.80	$4.20	$3.70	$4.20	702,800
Nov 27, 2017 – Dec 1, 2017	$4.20	$4.35	$4.15	$4.30	469,200
Dec 4, 2017 – Dec 8, 2017	$4.30	$4.40	$4.20	$4.25	103,900
Dec 11, 2017 – Dec 15, 2017	$4.20	$4.25	$4.05	$4.20	100,700
Dec 18, 2017 – Dec 22, 2017	$4.20	$4.20	$3.95	$4.05	63,100
Dec 25, 2017 – Dec 29, 2017	$4.00	$4.10	$3.70	$4.05	97,700
Jan 1, 2018 – Jan 5, 2018	$4.00	$4.10	$3.76	$3.80	37,000
Jan 8, 2018 – Jan 12, 2018	$3.75	$4.10	$3.70	$4.05	79,800
Jan 15, 2018 – Jan 19, 2018	$4.15	$4.15	$3.95	$4.05	48,100
Jan 22, 2018 – Jan 26, 2018	$4.00	$4.05	$3.95	$4.00	31,200
Jan 29, 2018 – Feb 2, 2018	$3.98	$4.00	$3.83	$3.88	54,900
Feb 5, 2018 – Feb 9, 2018	$3.85	$3.90	$3.65	$3.70	131,300
Feb 12, 2018 – Feb 16, 2018	$3.70	$3.80	$3.60	$3.75	62,900
Feb 19, 2018 – Feb 23, 2018	$3.70	$4.00	$3.50	$3.60	83,500
Feb 26, 2018 – Mar 2, 2018	$3.57	$3.75	$3.50	$3.70	85,300
Mar 5, 2018 – Mar 9, 2018	$3.70	$4.00	$3.55	$3.85	245,400
Mar 12, 2018 – Mar 16, 2018	$3.90	$3.90	$3.75	$3.85	68,700
Mar 19, 2018 – Mar 23, 2018	$3.80	$3.85	$3.65	$3.65	55,400
Mar 26, 2018 – Mar 29, 2018	$3.65	$4.05	$3.59	$4.00	580,700
Apr 2, 2018 – Apr 6, 2018	$4.00	$4.00	$3.70	$3.95	66,400
Apr 9, 2018 – Apr 13, 2018	$3.95	$3.98	$3.70	$3.80	336,200
Apr 16, 2018 – Apr 20, 2018	$3.80	$3.85	$3.66	$3.85	34,800
Apr 23, 2018 – Apr 27, 2018	$3.80	$3.95	$3.70	$3.85	26,100
Apr 30, 2018 – May 4, 2018	$3.80	$4.05	$3.70	$3.85	93,600
May 7, 2018 – May 11, 2018	$3.80	$3.90	$3.75	$3.80	22,100
May 14, 2018 – May 18, 2018	$3.70	$3.90	$3.70	$3.90	74,100
May 21, 2018 – May 25, 2018	$3.85	$3.95	$3.75	$3.80	340,900
May 28, 2018 – Jun 1, 2018	$3.80	$3.85	$3.70	$3.80	76,200
Jun 4, 2018 – Jun 8, 2018	$3.78	$3.80	$3.70	$3.75	163,000
Jun 11, 2018 – Jun 15, 2018	$3.70	$3.80	$3.70	$3.75	83,000
Jun 18, 2018 – Jun 22, 2018	$3.80	$3.80	$3.60	$3.70	132,900
Jun 25, 2018 – Jun 29, 2018	$3.70	$3.70	$3.40	$3.60	88,400
Jul 2, 2018 – Jul 6, 2018	$3.55	$3.55	$3.30	$3.37	46,800
Jul 9, 2018 – Jul 13, 2018	$3.35	$3.45	$3.25	$3.30	148,800
Jul 16, 2018 – Jul 20, 2018	$3.30	$3.35	$3.20	$3.20	38,400
Jul 23, 2018 – Jul 27, 2018	$3.15	$3.28	$3.15	$3.15	131,200
Jul 30, 2018 – Aug 3, 2018	$3.10	$3.35	$3.10	$3.10	251,500
Aug 6, 2018 – Aug 10, 2018	$3.11	$3.25	$3.00	$3.10	111,300
Aug 13, 2018 – Aug 17, 2018	$3.10	$3.20	$2.96	$3.05	110,800
Aug 20, 2018 – Aug 24, 2018	$3.10	$3.15	$3.00	$3.05	47,400
Aug 27, 2018 – Aug 31, 2018	$3.10	$3.25	$3.06	$3.10	26,100
Sep 3, 2018 – Sep 7, 2018	$3.20	$3.20	$2.88	$3.00	28,100
Sep 10, 2018 – Sep 14, 2018	$2.95	$3.40	$2.95	$3.15	186,600
Sep 17, 2018 – Sep 21, 2018	$3.13	$3.30	$3.00	$3.30	280,800
Sep 24, 2018 – Sep 28, 2018	$3.20	$3.36	$3.13	$3.25	111,100
Oct 1, 2018 – Oct 5, 2018	$3.43	$3.43	$3.11	$3.20	196,000
Oct 8, 2018 – Oct 12, 2018	$3.19	$3.22	$3.00	$3.20	267,000
Oct 15, 2018 – Oct 19, 2018	$3.20	$3.45	$3.17	$3.30	148,900
Oct 22, 2018 – Oct 26, 2018	$3.35	$3.45	$3.28	$3.44	65,600
Oct 29, 2018 – Nov 2, 2018	$3.44	$3.60	$3.35	$3.50	44,200
Nov 5, 2018 – Nov 9, 2018	$3.49	$3.60	$3.28	$3.44	843,900
Nov 12, 2018 – Nov 16, 2018	$3.30	$3.58	$3.25	$3.45	68,700
Nov 19, 2018 – Nov 23, 2018	$3.43	$3.66	$3.33	$3.66	82,600
Nov 26, 2018 – Nov 30, 2018	$3.65	$3.79	$3.50	$3.65	106,400
Dec 3, 2018 – Dec 7, 2018	$3.66	$3.70	$3.65	$3.65	14,000
Dec 10, 2018 – Dec 14, 2018	$3.65	$3.69	$3.36	$3.45	56,600
Dec 17, 2018 – Dec 21, 2018	$3.39	$3.50	$3.28	$3.28	74,500
Dec 24, 2018 – Dec 28, 2018	$3.30	$3.44	$3.25	$3.34	75,900
Dec 31, 2018 – Jan 4, 2019	$3.38	$3.53	$3.27	$3.40	63,800
Jan 7, 2019 – Jan 11, 2019	$3.45	$3.50	$3.31	$3.50	29,700
Jan 14, 2019 – Jan 18, 2019	$3.50	$3.52	$3.16	$3.35	182,400
Jan 21, 2019 – Jan 25, 2019	$3.26	$3.36	$3.05	$3.35	41,700
Jan 28, 2019 – Feb 1, 2019	$3.28	$3.32	$3.10	$3.10	23,900
Feb 4, 2019 – Feb 8, 2019	$3.10	$3.25	$3.05	$3.09	74,300
Feb 11, 2019 – Feb 15, 2019	$3.22	$3.55	$3.15	$3.40	248,600
Feb 18, 2019 – Feb 22, 2019	$3.37	$3.65	$3.36	$3.50	59,500
Feb 25, 2019 – Mar 1, 2019	$3.56	$3.67	$3.35	$3.46	49,400
Mar 4, 2019 – Mar 8, 2019	$3.45	$4.75	$3.40	$3.81	344,500
Mar 11, 2019 – Mar 15, 2019	$4.00	$4.00	$3.60	$4.00	81,000
Mar 18, 2019 – Mar 22, 2019	$3.99	$4.23	$3.74	$4.15	102,200
Mar 25, 2019 – Mar 29, 2019	$4.14	$4.36	$4.06	$4.25	163,200
Apr 1, 2019 – Apr 5, 2019	$4.25	$4.50	$4.13	$4.49	934,800
Apr 8, 2019 – Apr 12, 2019	$4.49	$4.66	$4.39	$4.55	182,000
Apr 15, 2019 – Apr 18, 2019	$4.59	$4.74	$4.28	$4.66	122,900
Apr 22, 2019 – Apr 26, 2019	$4.52	$4.57	$4.08	$4.30	243,200
Apr 29, 2019 – May 3, 2019	$4.30	$4.39	$4.17	$4.29	9,000
May 6, 2019 – May 10, 2019	$4.22	$4.30	$4.15	$4.15	29,300
May 13, 2019 – May 17, 2019	$4.15	$4.20	$3.77	$3.86	32,300
May 20, 2019 – May 24, 2019	$3.68	$4.09	$3.68	$3.74	65,500
May 27, 2019 – May 31, 2019	$3.78	$3.79	$3.46	$3.63	23,000
Jun 3, 2019 – Jun 7, 2019	$3.62	$3.75	$3.43	$3.68	36,700
Jun 10, 2019 – Jun 14, 2019	$3.66	$3.80	$3.25	$3.56	1,222,800
Jun 17, 2019 – Jun 21, 2019	$3.80	$4.43	$3.50	$4.35	427,200
Jun 24, 2019 – Jun 28, 2019	$4.40	$4.44	$3.83	$4.30	219,400
Jul 1, 2019 – Jul 5, 2019	$4.03	$4.31	$4.03	$4.27	51,100
Jul 8, 2019 – Jul 12, 2019	$4.27	$4.33	$4.15	$4.23	90,500
Jul 15, 2019 – Jul 19, 2019	$4.10	$4.32	$3.99	$4.16	626,100
Jul 22, 2019 – Jul 26, 2019	$4.04	$4.16	$3.93	$4.16	19,400
Jul 29, 2019 – Aug 2, 2019	$4.10	$4.33	$3.77	$3.85	122,100
Aug 5, 2019 – Aug 9, 2019	$3.88	$4.17	$3.65	$3.96	38,400
Aug 12, 2019 – Aug 16, 2019	$3.86	$4.10	$3.71	$3.71	254,600
Aug 19, 2019 – Aug 23, 2019	$3.78	$3.85	$3.63	$3.63	79,800
Aug 26, 2019 – Aug 30, 2019	$3.61	$3.79	$3.52	$3.53	14,700
Sep 2, 2019 – Sep 6, 2019	$3.75	$3.95	$3.49	$3.63	511,000
Sep 9, 2019 – Sep 13, 2019	$3.68	$3.78	$3.45	$3.45	65,500
Sep 16, 2019 – Sep 20, 2019	$3.44	$3.70	$3.43	$3.70	117,100
Sep 23, 2019 – Sep 27, 2019	$3.66	$3.94	$3.60	$3.60	156,200
Sep 30, 2019 – Oct 4, 2019	$3.63	$3.68	$3.38	$3.50	42,500
Oct 7, 2019 – Oct 11, 2019	$3.61	$3.65	$3.41	$3.55	44,600
Oct 14, 2019 – Oct 18, 2019	$3.55	$3.55	$3.48	$3.54	13,500
Oct 21, 2019 – Oct 25, 2019	$3.46	$3.48	$3.38	$3.40	32,900
Oct 28, 2019 – Nov 1, 2019	$3.38	$3.40	$3.29	$3.31	33,100
Nov 4, 2019 – Nov 8, 2019	$3.29	$3.35	$3.28	$3.35	23,900
Nov 11, 2019 – Nov 15, 2019	$3.28	$3.33	$2.98	$3.15	75,200
Nov 18, 2019 – Nov 22, 2019	$3.21	$3.47	$3.08	$3.29	58,200
Nov 25, 2019 – Nov 29, 2019	$3.47	$3.47	$3.08	$3.22	34,500
Dec 2, 2019 – Dec 6, 2019	$3.23	$3.43	$3.05	$3.18	113,200
Dec 9, 2019 – Dec 13, 2019	$3.29	$3.33	$2.92	$3.25	48,400
Dec 16, 2019 – Dec 20, 2019	$3.16	$3.25	$2.85	$3.01	63,700
Dec 23, 2019 – Dec 27, 2019	$3.27	$3.74	$2.97	$3.48	1,167,100
Dec 30, 2019 – Jan 3, 2020	$3.29	$3.66	$3.29	$3.36	96,600
Jan 6, 2020 – Jan 10, 2020	$3.30	$3.35	$3.14	$3.35	9,300
Jan 13, 2020 – Jan 17, 2020	$3.16	$3.23	$3.00	$3.06	64,800
Jan 20, 2020 – Jan 24, 2020	$3.07	$3.21	$3.05	$3.21	37,300
Jan 27, 2020 – Jan 31, 2020	$3.06	$3.24	$3.00	$3.00	34,800
Feb 3, 2020 – Feb 7, 2020	$3.03	$3.27	$3.00	$3.24	44,400
Feb 10, 2020 – Feb 14, 2020	$3.29	$3.30	$3.04	$3.04	166,300
Feb 17, 2020 – Feb 21, 2020	$3.02	$3.21	$2.95	$3.03	68,300
Feb 24, 2020 – Feb 28, 2020	$2.95	$3.00	$2.65	$2.91	196,400
Mar 2, 2020 – Mar 6, 2020	$3.05	$3.22	$2.61	$2.80	177,500
Mar 9, 2020 – Mar 13, 2020	$2.55	$2.57	$2.15	$2.18	179,500
Mar 16, 2020 – Mar 20, 2020	$1.92	$3.25	$1.31	$1.66	878,900
Mar 23, 2020 – Mar 27, 2020	$1.67	$2.40	$1.40	$1.97	570,400
Mar 30, 2020 – Apr 3, 2020	$2.03	$2.49	$1.53	$1.69	242,000
Apr 6, 2020 – Apr 9, 2020	$1.51	$1.86	$1.40	$1.78	215,800
Apr 13, 2020 – Apr 17, 2020	$1.58	$1.95	$1.56	$1.85	163,000
Apr 20, 2020 – Apr 24, 2020	$1.84	$1.98	$1.80	$1.83	71,600
Apr 27, 2020 – May 1, 2020	$1.85	$2.00	$1.81	$2.00	78,600
May 4, 2020 – May 8, 2020	$1.92	$2.08	$1.81	$2.08	22,500
May 11, 2020 – May 15, 2020	$1.94	$2.15	$1.73	$2.05	887,600
May 18, 2020 – May 22, 2020	$2.05	$2.49	$1.84	$2.00	88,400
May 25, 2020 – May 29, 2020	$1.98	$2.38	$1.88	$2.35	58,100
Jun 1, 2020 – Jun 5, 2020	$2.23	$2.45	$2.03	$2.37	132,300
Jun 8, 2020 – Jun 12, 2020	$2.32	$2.75	$2.26	$2.60	88,200
Jun 15, 2020 – Jun 19, 2020	$2.65	$2.85	$2.17	$2.45	37,700
Jun 22, 2020 – Jun 26, 2020	$2.42	$2.52	$2.21	$2.45	30,200
Jun 29, 2020 – Jul 2, 2020	$2.34	$2.61	$2.10	$2.10	57,600
Jul 6, 2020 – Jul 10, 2020	$2.19	$2.52	$2.19	$2.52	25,900
Jul 13, 2020 – Jul 17, 2020	$2.49	$2.75	$2.25	$2.51	55,500
Jul 20, 2020 – Jul 24, 2020	$2.40	$2.54	$2.31	$2.46	27,400
Jul 27, 2020 – Jul 31, 2020	$2.74	$2.86	$2.25	$2.60	26,400
Aug 3, 2020 – Aug 7, 2020	$2.44	$2.67	$2.28	$2.67	33,300
Aug 10, 2020 – Aug 14, 2020	$2.61	$2.88	$2.47	$2.65	12,100
Aug 17, 2020 – Aug 21, 2020	$2.60	$2.90	$2.52	$2.64	29,800
Aug 24, 2020 – Aug 28, 2020	$2.58	$2.89	$2.40	$2.66	101,900
Aug 31, 2020 – Sep 4, 2020	$2.57	$2.80	$2.25	$2.25	24,000
Sep 7, 2020 – Sep 11, 2020	$2.25	$2.33	$2.00	$2.10	54,800
Sep 14, 2020 – Sep 18, 2020	$1.98	$2.97	$1.98	$2.68	91,500
Sep 21, 2020 – Sep 25, 2020	$2.85	$2.85	$2.14	$2.45	62,700
Sep 28, 2020 – Oct 2, 2020	$2.63	$2.89	$2.30	$2.49	19,400
Oct 5, 2020 – Oct 9, 2020	$2.53	$2.67	$2.34	$2.35	10,100
Oct 12, 2020 – Oct 16, 2020	$2.33	$2.40	$2.11	$2.25	15,900
Oct 19, 2020 – Oct 23, 2020	$2.19	$2.31	$2.11	$2.23	50,200
Oct 26, 2020 – Oct 30, 2020	$2.19	$2.31	$1.93	$1.93	141,500
Nov 2, 2020 – Nov 6, 2020	$1.90	$2.09	$1.85	$1.98	115,500
Nov 9, 2020 – Nov 13, 2020	$2.00	$2.05	$1.80	$1.94	595,800
Nov 16, 2020 – Nov 20, 2020	$1.99	$2.68	$1.93	$2.58	436,000
Nov 23, 2020 – Nov 27, 2020	$2.60	$2.80	$2.52	$2.75	36,200
Nov 30, 2020 – Dec 4, 2020	$2.70	$2.88	$2.52	$2.67	614,600
Dec 7, 2020 – Dec 11, 2020	$2.66	$2.70	$2.44	$2.58	221,600
Dec 14, 2020 – Dec 18, 2020	$2.63	$2.64	$2.35	$2.35	105,500
Dec 21, 2020 – Dec 24, 2020	$2.45	$2.86	$2.36	$2.72	581,500
Dec 28, 2020 – Dec 31, 2020	$2.67	$3.33	$2.49	$2.88	182,600
Jan 4, 2021 – Jan 8, 2021	$2.75	$3.10	$2.60	$2.78	99,300
Jan 11, 2021 – Jan 15, 2021	$2.70	$2.87	$2.61	$2.79	80,000
Jan 18, 2021 – Jan 22, 2021	$2.85	$2.93	$2.63	$2.76	62,600
Jan 25, 2021 – Jan 29, 2021	$2.75	$3.00	$2.70	$2.81	86,100
Feb 1, 2021 – Feb 5, 2021	$2.83	$3.00	$2.78	$3.00	64,900
Feb 8, 2021 – Feb 12, 2021	$2.96	$3.55	$2.96	$3.30	147,300
Feb 15, 2021 – Feb 19, 2021	$3.39	$3.40	$2.98	$3.21	92,200
Feb 22, 2021 – Feb 26, 2021	$3.28	$3.38	$3.01	$3.01	105,800
Mar 1, 2021 – Mar 5, 2021	$3.13	$4.85	$2.55	$2.80	5,628,900
Mar 8, 2021 – Mar 12, 2021	$2.70	$2.84	$2.58	$2.79	321,500
Mar 15, 2021 – Mar 19, 2021	$2.73	$2.84	$2.63	$2.75	193,700
Mar 22, 2021 – Mar 26, 2021	$2.68	$2.75	$2.27	$2.46	340,200
Mar 29, 2021 – Apr 1, 2021	$2.46	$2.48	$2.31	$2.45	67,800
Apr 5, 2021 – Apr 9, 2021	$2.45	$2.50	$2.32	$2.46	111,600
Apr 12, 2021 – Apr 16, 2021	$2.46	$2.99	$2.35	$2.72	1,654,000
Apr 19, 2021 – Apr 23, 2021	$2.67	$2.88	$2.55	$2.70	159,400
Apr 26, 2021 – Apr 30, 2021	$2.69	$2.81	$2.60	$2.66	132,000
May 3, 2021 – May 7, 2021	$2.65	$2.66	$2.44	$2.50	99,500
May 10, 2021 – May 14, 2021	$2.47	$2.47	$1.92	$2.02	334,900
May 17, 2021 – May 21, 2021	$2.04	$2.87	$2.04	$2.82	884,500
May 24, 2021 – May 28, 2021	$2.90	$2.90	$2.58	$2.64	572,800
May 31, 2021 – Jun 4, 2021	$2.65	$2.81	$2.65	$2.78	83,600
Jun 7, 2021 – Jun 11, 2021	$2.78	$2.87	$2.68	$2.77	118,200
Jun 14, 2021 – Jun 18, 2021	$2.80	$2.81	$2.40	$2.40	108,800
Jun 21, 2021 – Jun 25, 2021	$2.42	$2.51	$2.25	$2.31	293,400
Jun 28, 2021 – Jul 2, 2021	$2.31	$2.45	$2.25	$2.30	68,400
Jul 5, 2021 – Jul 9, 2021	$2.30	$2.47	$2.15	$2.38	487,900
Jul 12, 2021 – Jul 16, 2021	$2.28	$2.38	$2.10	$2.20	56,100
Jul 19, 2021 – Jul 23, 2021	$2.19	$2.69	$2.18	$2.51	298,700
Jul 26, 2021 – Jul 30, 2021	$2.39	$2.56	$2.27	$2.31	150,000
Aug 2, 2021 – Aug 6, 2021	$2.30	$2.33	$2.10	$2.16	73,600
Aug 9, 2021 – Aug 13, 2021	$2.15	$2.51	$2.14	$2.22	50,900
Aug 16, 2021 – Aug 20, 2021	$2.21	$2.46	$2.10	$2.29	79,800
Aug 23, 2021 – Aug 27, 2021	$2.39	$2.50	$2.22	$2.35	62,700
Aug 30, 2021 – Sep 3, 2021	$2.43	$2.45	$2.30	$2.38	342,100
Sep 6, 2021 – Sep 10, 2021	$2.35	$2.50	$2.21	$2.25	61,900
Sep 13, 2021 – Sep 17, 2021	$2.20	$2.49	$2.18	$2.48	167,500
Sep 20, 2021 – Sep 24, 2021	$2.48	$2.48	$2.18	$2.39	157,400
Sep 27, 2021 – Oct 1, 2021	$2.40	$2.40	$2.16	$2.18	151,400
Oct 4, 2021 – Oct 8, 2021	$2.20	$2.21	$2.10	$2.16	64,600
Oct 11, 2021 – Oct 15, 2021	$2.15	$2.17	$2.09	$2.11	65,500
Oct 18, 2021 – Oct 22, 2021	$2.07	$2.17	$2.03	$2.14	58,100
Oct 25, 2021 – Oct 29, 2021	$2.15	$2.63	$1.88	$2.00	3,050,900
Nov 1, 2021 – Nov 5, 2021	$2.00	$2.01	$1.85	$1.89	209,200
Nov 8, 2021 – Nov 12, 2021	$1.91	$2.02	$1.81	$1.98	380,700
Nov 15, 2021 – Nov 19, 2021	$1.98	$2.15	$1.86	$1.97	637,800
Nov 22, 2021 – Nov 26, 2021	$1.97	$1.97	$1.78	$1.84	169,400
Nov 29, 2021 – Dec 3, 2021	$1.86	$1.95	$1.75	$1.77	281,600
Dec 6, 2021 – Dec 10, 2021	$1.79	$2.10	$1.72	$2.04	314,100
Dec 13, 2021 – Dec 17, 2021	$2.02	$2.10	$1.90	$1.96	397,700
Dec 20, 2021 – Dec 23, 2021	$1.99	$2.11	$1.82	$2.07	218,200
Dec 27, 2021 – Dec 31, 2021	$2.04	$2.21	$1.97	$2.09	87,500
Jan 3, 2022 – Jan 7, 2022	$2.04	$2.20	$2.02	$2.17	31,900
Jan 10, 2022 – Jan 14, 2022	$2.15	$2.19	$2.02	$2.17	17,900
Jan 17, 2022 – Jan 21, 2022	$2.10	$2.13	$1.82	$2.09	35,200
Jan 24, 2022 – Jan 28, 2022	$2.02	$2.13	$1.73	$1.99	88,400
Jan 31, 2022 – Feb 4, 2022	$1.94	$2.02	$1.85	$1.97	32,000
Feb 7, 2022 – Feb 11, 2022	$1.86	$2.04	$1.70	$1.96	82,000
Feb 14, 2022 – Feb 18, 2022	$1.96	$2.02	$1.79	$2.02	41,200
Feb 21, 2022 – Feb 25, 2022	$2.01	$2.01	$1.81	$1.93	17,400
Feb 28, 2022 – Mar 4, 2022	$1.98	$2.01	$1.83	$1.99	55,500
Mar 7, 2022 – Mar 11, 2022	$2.00	$2.02	$1.77	$1.94	48,700
Mar 14, 2022 – Mar 18, 2022	$1.94	$1.96	$1.82	$1.92	43,700
Mar 21, 2022 – Mar 25, 2022	$1.83	$1.96	$1.72	$1.84	80,200
Mar 28, 2022 – Apr 1, 2022	$1.74	$1.92	$1.71	$1.91	24,600
Apr 4, 2022 – Apr 8, 2022	$1.81	$1.86	$1.66	$1.73	17,800
Apr 11, 2022 – Apr 14, 2022	$1.67	$1.77	$1.61	$1.67	22,100
Apr 18, 2022 – Apr 22, 2022	$1.70	$1.72	$1.55	$1.55	50,100
Apr 25, 2022 – Apr 29, 2022	$1.54	$1.59	$1.41	$1.48	110,000
May 2, 2022 – May 6, 2022	$1.41	$1.58	$1.40	$1.51	119,400
May 9, 2022 – May 13, 2022	$1.70	$2.13	$1.55	$2.13	549,200
May 16, 2022 – May 20, 2022	$2.02	$2.23	$2.00	$2.23	210,000
May 23, 2022 – May 27, 2022	$2.25	$2.42	$2.08	$2.31	205,700
May 30, 2022 – Jun 3, 2022	$2.38	$2.49	$2.14	$2.44	166,900
Jun 6, 2022 – Jun 10, 2022	$2.44	$2.50	$2.25	$2.40	654,800
Jun 13, 2022 – Jun 17, 2022	$2.31	$2.55	$2.30	$2.43	507,900
Jun 20, 2022 – Jun 24, 2022	$2.51	$2.51	$2.19	$2.29	47,600
Jun 27, 2022 – Jul 1, 2022	$2.40	$2.40	$2.10	$2.11	69,700
Jul 4, 2022 – Jul 8, 2022	$2.21	$2.21	$2.05	$2.08	33,900
Jul 11, 2022 – Jul 15, 2022	$2.06	$2.08	$1.82	$1.94	41,600
Jul 18, 2022 – Jul 22, 2022	$1.95	$2.15	$1.95	$2.02	98,200
Jul 25, 2022 – Jul 29, 2022	$1.96	$2.31	$1.95	$2.15	66,500
Aug 1, 2022 – Aug 5, 2022	$2.15	$2.23	$1.99	$2.12	29,100
Aug 8, 2022 – Aug 12, 2022	$2.13	$2.17	$1.96	$2.05	190,500
Aug 15, 2022 – Aug 19, 2022	$2.10	$2.35	$1.97	$2.23	520,100
Aug 22, 2022 – Aug 26, 2022	$2.25	$2.35	$2.11	$2.17	56,400
Aug 29, 2022 – Sep 2, 2022	$2.17	$2.21	$2.00	$2.06	38,400
Sep 5, 2022 – Sep 9, 2022	$2.21	$2.24	$2.01	$2.05	58,800
Sep 12, 2022 – Sep 16, 2022	$2.13	$2.34	$2.04	$2.34	84,800
Sep 19, 2022 – Sep 23, 2022	$2.32	$2.35	$2.03	$2.05	91,800
Sep 26, 2022 – Sep 30, 2022	$2.09	$2.12	$1.95	$2.00	314,700
Oct 3, 2022 – Oct 7, 2022	$2.06	$2.14	$2.00	$2.00	45,300
Oct 10, 2022 – Oct 14, 2022	$2.06	$2.06	$1.98	$2.02	60,200
Oct 17, 2022 – Oct 21, 2022	$2.06	$2.20	$1.97	$2.00	136,300
Oct 24, 2022 – Oct 28, 2022	$2.02	$2.08	$1.98	$2.00	73,600
Oct 31, 2022 – Nov 4, 2022	$2.05	$2.14	$1.98	$1.98	21,300
Nov 7, 2022 – Nov 11, 2022	$1.99	$2.06	$1.96	$2.00	186,200
Nov 14, 2022 – Nov 18, 2022	$1.98	$2.17	$1.90	$2.04	129,000
Nov 21, 2022 – Nov 25, 2022	$2.00	$2.17	$2.00	$2.12	27,900
Nov 28, 2022 – Dec 2, 2022	$2.00	$2.11	$1.92	$1.98	43,200
Dec 5, 2022 – Dec 9, 2022	$1.95	$2.00	$1.86	$1.92	49,800
Dec 12, 2022 – Dec 16, 2022	$1.86	$2.10	$1.85	$1.92	180,700
Dec 19, 2022 – Dec 23, 2022	$1.96	$2.06	$1.93	$1.99	27,400
Dec 26, 2022 – Dec 30, 2022	$1.98	$2.02	$1.85	$2.02	437,800
Jan 2, 2023 – Jan 6, 2023	$2.28	$2.44	$2.08	$2.17	1,845,200
Jan 9, 2023 – Jan 13, 2023	$2.23	$2.49	$2.15	$2.41	356,700
Jan 16, 2023 – Jan 20, 2023	$2.41	$2.41	$2.21	$2.25	131,100
Jan 23, 2023 – Jan 27, 2023	$2.21	$2.40	$2.14	$2.26	436,900
Jan 30, 2023 – Feb 3, 2023	$2.19	$2.30	$2.03	$2.13	139,300
Feb 6, 2023 – Feb 10, 2023	$2.14	$2.14	$2.03	$2.03	54,800
Feb 13, 2023 – Feb 17, 2023	$2.03	$2.19	$2.02	$2.19	54,600
Feb 20, 2023 – Feb 24, 2023	$2.15	$2.18	$2.06	$2.18	132,300
Feb 27, 2023 – Mar 3, 2023	$2.24	$2.32	$2.16	$2.27	111,800
Mar 6, 2023 – Mar 10, 2023	$2.21	$2.35	$2.16	$2.28	190,500
Mar 13, 2023 – Mar 17, 2023	$2.13	$2.41	$2.08	$2.26	187,400
Mar 20, 2023 – Mar 24, 2023	$2.26	$2.37	$2.09	$2.14	82,900
Mar 27, 2023 – Mar 31, 2023	$2.15	$2.30	$2.13	$2.27	1,132,600
Apr 3, 2023 – Apr 6, 2023	$2.30	$2.30	$2.10	$2.19	74,700
Apr 10, 2023 – Apr 14, 2023	$2.20	$2.29	$2.09	$2.19	346,100
Apr 17, 2023 – Apr 21, 2023	$2.17	$2.19	$2.03	$2.11	50,600
Apr 24, 2023 – Apr 28, 2023	$2.06	$2.10	$1.99	$2.01	65,700
May 1, 2023 – May 5, 2023	$2.06	$2.07	$1.92	$2.02	53,700
May 8, 2023 – May 12, 2023	$2.02	$2.06	$1.92	$1.93	318,800
May 15, 2023 – May 19, 2023	$1.92	$2.06	$1.86	$2.06	840,200
May 22, 2023 – May 26, 2023	$2.00	$2.30	$1.96	$2.05	129,200
May 29, 2023 – Jun 2, 2023	$2.06	$2.23	$2.02	$2.10	84,700
Jun 5, 2023 – Jun 9, 2023	$2.05	$2.24	$2.03	$2.13	121,900
Jun 12, 2023 – Jun 16, 2023	$2.18	$2.19	$2.05	$2.05	39,400
Jun 19, 2023 – Jun 23, 2023	$2.10	$2.10	$1.96	$2.06	41,000
Jun 26, 2023 – Jun 30, 2023	$2.02	$2.06	$1.98	$2.05	26,400
Jul 3, 2023 – Jul 7, 2023	$1.97	$2.07	$1.91	$2.00	79,400
Jul 10, 2023 – Jul 14, 2023	$2.00	$2.04	$1.96	$2.00	141,600
Jul 17, 2023 – Jul 21, 2023	$1.99	$2.06	$1.97	$1.98	47,100
Jul 24, 2023 – Jul 28, 2023	$2.03	$2.08	$1.96	$1.99	43,000
Jul 31, 2023 – Aug 4, 2023	$1.96	$2.08	$1.92	$2.06	86,100
Aug 7, 2023 – Aug 11, 2023	$2.06	$2.10	$2.01	$2.06	40,500
Aug 14, 2023 – Aug 18, 2023	$2.08	$2.10	$2.01	$2.04	82,400
Aug 21, 2023 – Aug 25, 2023	$2.04	$2.14	$2.02	$2.09	104,600
Aug 28, 2023 – Sep 1, 2023	$2.04	$2.15	$2.04	$2.10	65,000
Sep 4, 2023 – Sep 8, 2023	$2.10	$2.14	$2.01	$2.13	63,500
Sep 11, 2023 – Sep 15, 2023	$2.11	$2.20	$2.04	$2.20	139,500
Sep 18, 2023 – Sep 22, 2023	$2.08	$2.19	$2.04	$2.11	78,800
Sep 25, 2023 – Sep 29, 2023	$2.06	$2.14	$2.00	$2.14	112,200
Oct 2, 2023 – Oct 6, 2023	$2.11	$2.12	$1.92	$1.95	129,800
Oct 9, 2023 – Oct 13, 2023	$1.90	$2.00	$1.87	$1.90	57,400
Oct 16, 2023 – Oct 20, 2023	$1.90	$1.99	$1.85	$1.90	53,700
Oct 23, 2023 – Oct 27, 2023	$1.90	$1.92	$1.84	$1.89	17,900
Oct 30, 2023 – Nov 3, 2023	$1.84	$1.84	$1.59	$1.80	47,400
Nov 6, 2023 – Nov 10, 2023	$1.81	$1.95	$1.80	$1.88	44,200
Nov 13, 2023 – Nov 17, 2023	$1.92	$2.04	$1.90	$1.98	322,100
Nov 20, 2023 – Nov 24, 2023	$1.98	$2.07	$1.89	$2.01	61,000
Nov 27, 2023 – Dec 1, 2023	$2.01	$2.10	$1.95	$2.08	126,800
Dec 4, 2023 – Dec 8, 2023	$2.07	$2.10	$1.98	$2.03	63,900
Dec 11, 2023 – Dec 15, 2023	$2.01	$2.05	$1.88	$1.88	58,400
Dec 18, 2023 – Dec 22, 2023	$1.90	$1.93	$1.80	$1.88	46,200
Dec 25, 2023 – Dec 29, 2023	$1.89	$2.02	$1.87	$1.94	132,700
Jan 1, 2024 – Jan 5, 2024	$1.89	$1.93	$1.80	$1.88	50,800
Jan 8, 2024 – Jan 12, 2024	$1.80	$1.90	$1.80	$1.83	30,100
Jan 15, 2024 – Jan 19, 2024	$1.85	$2.00	$1.83	$1.92	42,600
Jan 22, 2024 – Jan 26, 2024	$1.97	$1.99	$1.88	$1.90	12,400
Jan 29, 2024 – Feb 2, 2024	$1.99	$2.00	$1.86	$1.88	22,700
Feb 5, 2024 – Feb 9, 2024	$1.89	$1.99	$1.83	$1.94	32,400
Feb 12, 2024 – Feb 16, 2024	$1.89	$1.96	$1.81	$1.94	22,600
Feb 19, 2024 – Feb 23, 2024	$1.87	$2.03	$1.87	$1.92	21,300
Feb 26, 2024 – Mar 1, 2024	$1.92	$2.01	$1.90	$1.97	150,800
Mar 4, 2024 – Mar 8, 2024	$2.00	$2.01	$1.90	$1.93	55,800
Mar 11, 2024 – Mar 15, 2024	$1.90	$2.12	$1.90	$2.12	78,100
Mar 18, 2024 – Mar 22, 2024	$2.03	$2.10	$1.90	$1.94	35,400
Mar 25, 2024 – Mar 28, 2024	$1.95	$2.07	$1.89	$1.92	44,200
Apr 1, 2024 – Apr 5, 2024	$1.92	$1.95	$1.89	$1.92	52,800
Apr 8, 2024 – Apr 12, 2024	$1.90	$1.94	$1.88	$1.94	33,300
Apr 15, 2024 – Apr 19, 2024	$1.90	$1.94	$1.87	$1.88	58,800
Apr 22, 2024 – Apr 26, 2024	$1.91	$1.93	$1.85	$1.89	14,000
Apr 29, 2024 – May 3, 2024	$1.89	$1.90	$1.83	$1.90	17,700
May 6, 2024 – May 10, 2024	$1.86	$1.93	$1.81	$1.89	55,400
May 13, 2024 – May 17, 2024	$1.88	$1.89	$1.80	$1.83	703,300
May 20, 2024 – May 24, 2024	$1.85	$1.88	$1.75	$1.83	763,900
May 27, 2024 – May 31, 2024	$1.81	$1.84	$1.75	$1.75	80,900
Jun 3, 2024 – Jun 7, 2024	$1.78	$1.78	$1.72	$1.76	14,600
Jun 10, 2024 – Jun 14, 2024	$1.77	$1.83	$1.71	$1.82	44,400
Jun 17, 2024 – Jun 21, 2024	$1.80	$1.83	$1.74	$1.74	191,300
Jun 24, 2024 – Jun 28, 2024	$1.75	$1.80	$1.74	$1.80	48,200
Jul 1, 2024 – Jul 5, 2024	$1.80	$1.84	$1.76	$1.78	47,800
Jul 8, 2024 – Jul 12, 2024	$1.76	$1.80	$1.75	$1.78	48,200
Jul 15, 2024 – Jul 19, 2024	$1.78	$1.80	$1.77	$1.77	34,800
Jul 22, 2024 – Jul 26, 2024	$1.80	$1.80	$1.78	$1.79	12,700
Jul 29, 2024 – Aug 2, 2024	$1.77	$1.84	$1.77	$1.79	250,700
Aug 5, 2024 – Aug 9, 2024	$1.75	$1.78	$1.75	$1.77	19,300
Aug 12, 2024 – Aug 16, 2024	$1.76	$1.82	$1.75	$1.80	55,100
Aug 19, 2024 – Aug 23, 2024	$1.78	$1.83	$1.76	$1.80	67,600
Aug 26, 2024 – Aug 30, 2024	$1.77	$1.81	$1.77	$1.79	5,800
Sep 2, 2024 – Sep 6, 2024	$1.78	$1.88	$1.77	$1.87	159,000
Sep 9, 2024 – Sep 13, 2024	$1.85	$1.91	$1.85	$1.91	592,000
Sep 16, 2024 – Sep 20, 2024	$1.92	$1.92	$1.85	$1.92	323,400
Sep 23, 2024 – Sep 27, 2024	$1.95	$1.95	$1.87	$1.91	44,100
Sep 30, 2024 – Oct 4, 2024	$1.90	$1.92	$1.87	$1.90	40,500
Oct 7, 2024 – Oct 11, 2024	$1.91	$1.91	$1.85	$1.88	57,500
Oct 14, 2024 – Oct 18, 2024	$1.87	$1.90	$1.85	$1.85	25,000
Oct 21, 2024 – Oct 25, 2024	$1.86	$1.86	$1.72	$1.72	62,700
Oct 28, 2024 – Nov 1, 2024	$1.73	$1.85	$1.71	$1.83	196,500
Nov 4, 2024 – Nov 8, 2024	$1.84	$1.85	$1.75	$1.75	64,100
Nov 11, 2024 – Nov 15, 2024	$1.75	$1.81	$1.70	$1.78	1,041,600
Nov 18, 2024 – Nov 22, 2024	$1.78	$1.84	$1.75	$1.82	305,600
Nov 25, 2024 – Nov 29, 2024	$1.88	$1.88	$1.75	$1.82	255,800
Dec 2, 2024 – Dec 6, 2024	$1.80	$1.82	$1.75	$1.78	79,600
Dec 9, 2024 – Dec 13, 2024	$1.75	$1.80	$1.75	$1.80	452,300
Dec 16, 2024 – Dec 20, 2024	$1.79	$1.90	$1.75	$1.90	213,400
Dec 23, 2024 – Dec 27, 2024	$1.85	$1.89	$1.78	$1.82	15,500
Dec 30, 2024 – Jan 3, 2025	$1.81	$1.82	$1.76	$1.82	57,300
Jan 6, 2025 – Jan 10, 2025	$1.83	$1.83	$1.80	$1.80	12,900
Jan 13, 2025 – Jan 17, 2025	$1.80	$1.83	$1.79	$1.81	77,400
Jan 20, 2025 – Jan 24, 2025	$1.80	$1.83	$1.80	$1.80	12,300
Jan 27, 2025 – Jan 31, 2025	$1.80	$1.87	$1.79	$1.80	23,500
Feb 3, 2025 – Feb 7, 2025	$1.80	$1.84	$1.79	$1.82	73,800
Feb 10, 2025 – Feb 14, 2025	$1.82	$1.99	$1.81	$1.97	192,700
Feb 17, 2025 – Feb 21, 2025	$1.89	$1.97	$1.86	$1.89	166,900
Feb 24, 2025 – Feb 28, 2025	$1.86	$1.89	$1.85	$1.89	79,200
Mar 3, 2025 – Mar 7, 2025	$1.88	$1.89	$1.80	$1.87	169,700
Mar 10, 2025 – Mar 14, 2025	$1.80	$1.91	$1.79	$1.91	170,700
Mar 17, 2025 – Mar 21, 2025	$1.87	$2.00	$1.80	$2.00	64,300
Mar 24, 2025 – Mar 28, 2025	$2.04	$2.04	$1.85	$1.89	48,500
Mar 31, 2025 – Apr 4, 2025	$1.93	$1.99	$1.86	$1.89	66,500
Apr 7, 2025 – Apr 11, 2025	$1.85	$1.94	$1.76	$1.90	109,600
Apr 14, 2025 – Apr 17, 2025	$1.94	$2.02	$1.85	$1.91	66,700
Apr 21, 2025 – Apr 25, 2025	$1.86	$1.95	$1.85	$1.91	25,300
Apr 28, 2025 – May 2, 2025	$1.95	$1.98	$1.90	$1.92	31,900
May 5, 2025 – May 9, 2025	$1.92	$1.95	$1.90	$1.90	13,700
May 12, 2025 – May 16, 2025	$1.90	$2.07	$1.90	$2.02	182,300
May 19, 2025 – May 23, 2025	$2.04	$2.09	$1.91	$2.08	113,900
May 26, 2025 – May 30, 2025	$2.05	$2.14	$1.98	$2.07	71,800
Jun 2, 2025 – Jun 6, 2025	$2.08	$2.20	$2.07	$2.18	55,500
Jun 9, 2025 – Jun 13, 2025	$2.11	$2.21	$2.09	$2.19	40,900
Jun 16, 2025 – Jun 20, 2025	$2.18	$2.28	$2.12	$2.28	49,000
Jun 23, 2025 – Jun 27, 2025	$2.22	$2.33	$1.96	$2.02	45,300
Jun 30, 2025 – Jul 3, 2025	$2.05	$2.17	$2.02	$2.07	41,700
Jul 7, 2025 – Jul 11, 2025	$2.07	$2.17	$1.98	$2.07	22,400
Jul 14, 2025 – Jul 18, 2025	$2.04	$2.21	$2.01	$2.01	23,100
Jul 21, 2025 – Jul 25, 2025	$2.07	$2.21	$2.07	$2.17	29,700
Jul 28, 2025 – Aug 1, 2025	$2.15	$2.19	$2.00	$2.12	23,400
Aug 4, 2025 – Aug 8, 2025	$2.06	$2.20	$2.04	$2.15	26,000
Aug 11, 2025 – Aug 15, 2025	$2.19	$2.19	$2.06	$2.12	23,400
Aug 18, 2025 – Aug 22, 2025	$2.12	$2.54	$2.12	$2.47	115,600
Aug 25, 2025 – Aug 29, 2025	$2.41	$2.54	$2.28	$2.41	51,600
Sep 1, 2025 – Sep 5, 2025	$2.31	$3.51	$2.31	$2.75	17,160,800
Sep 8, 2025 – Sep 12, 2025	$2.65	$2.99	$2.62	$2.85	716,400
Sep 15, 2025 – Sep 19, 2025	$2.81	$3.03	$2.65	$2.72	992,800
Sep 22, 2025 – Sep 26, 2025	$2.73	$2.97	$2.63	$2.66	119,500
Sep 29, 2025 – Oct 3, 2025	$2.65	$2.66	$2.32	$2.42	231,300
Oct 6, 2025 – Oct 10, 2025	$2.40	$2.56	$2.36	$2.42	470,500
Oct 13, 2025 – Oct 17, 2025	$2.42	$2.58	$2.41	$2.48	75,900
Oct 20, 2025 – Oct 24, 2025	$2.50	$2.55	$2.40	$2.48	64,500
Oct 27, 2025 – Oct 31, 2025	$2.51	$2.55	$2.43	$2.50	70,800
Nov 3, 2025 – Nov 7, 2025	$2.55	$2.64	$2.40	$2.46	44,700
Nov 10, 2025 – Nov 14, 2025	$2.45	$2.50	$2.30	$2.42	195,500
Nov 17, 2025 – Nov 21, 2025	$2.40	$2.54	$2.35	$2.50	72,000
Nov 24, 2025 – Nov 28, 2025	$2.45	$2.63	$2.45	$2.59	46,300
Dec 1, 2025 – Dec 5, 2025	$2.58	$2.72	$2.48	$2.64	228,500
Dec 8, 2025 – Dec 12, 2025	$2.67	$2.81	$2.45	$2.65	215,200
Dec 15, 2025 – Dec 19, 2025	$2.59	$2.62	$2.25	$2.42	381,500
Dec 22, 2025 – Dec 26, 2025	$2.52	$2.55	$2.38	$2.44	978,400
Dec 29, 2025 – Jan 2, 2026	$2.40	$2.59	$2.40	$2.54	89,000
Jan 5, 2026 – Jan 9, 2026	$2.45	$2.54	$2.39	$2.45	47,700
Jan 12, 2026 – Jan 16, 2026	$2.37	$2.55	$2.37	$2.43	54,700
Jan 19, 2026 – Jan 23, 2026	$2.40	$2.44	$2.20	$2.26	33,300
Jan 26, 2026 – Jan 30, 2026	$2.24	$2.36	$2.15	$2.15	28,700
Feb 2, 2026 – Feb 6, 2026	$2.19	$2.23	$1.92	$2.04	62,800
Feb 9, 2026 – Feb 13, 2026	$2.04	$2.20	$2.00	$2.03	37,100
Feb 16, 2026 – Feb 20, 2026	$2.10	$2.24	$2.04	$2.08	21,700
Feb 23, 2026 – Feb 27, 2026	$2.05	$2.15	$1.99	$2.05	341,800
Mar 2, 2026 – Mar 6, 2026	$1.99	$2.12	$1.99	$2.07	456,200
Mar 9, 2026 – Mar 13, 2026	$2.01	$2.10	$2.00	$2.04	607,300
Mar 16, 2026 – Mar 20, 2026	$2.08	$2.14	$1.81	$1.81	210,000
Mar 23, 2026 – Mar 27, 2026	$1.89	$1.93	$1.81	$1.88	79,300
Mar 30, 2026 – Apr 2, 2026	$1.80	$1.95	$1.80	$1.89	44,300
Apr 6, 2026 – Apr 10, 2026	$2.00	$2.07	$1.92	$2.00	70,700
Apr 13, 2026 – Apr 17, 2026	$2.01	$2.20	$2.00	$2.20	50,900
Apr 20, 2026 – Apr 24, 2026	$2.19	$2.19	$2.05	$2.05	13,400
Apr 27, 2026 – May 1, 2026	$2.09	$2.14	$2.05	$2.05	21,100
May 4, 2026 – May 8, 2026	$2.05	$2.16	$2.05	$2.14	34,500
May 11, 2026 – May 15, 2026	$2.15	$2.24	$2.05	$2.16	45,100
May 18, 2026 – May 22, 2026	$2.15	$2.20	$2.05	$2.16	14,200
May 25, 2026 – May 29, 2026	$2.15	$2.20	$2.15	$2.15	35,000
Jun 1, 2026 – Jun 5, 2026	$2.15	$2.35	$2.10	$2.28	97,800
Jun 8, 2026 – Jun 12, 2026	$2.24	$2.35	$2.15	$2.25	102,500
Jun 15, 2026 – Jun 18, 2026	$2.28	$2.83	$2.17	$2.76	139,300
Jun 22, 2026 – Jun 26, 2026	$2.61	$2.66	$2.17	$2.43	45,200
Jun 29, 2026 – Jul 2, 2026	$2.29	$2.32	$2.15	$2.20	38,600
Jul 6, 2026 – Jul 10, 2026	$2.15	$2.31	$2.15	$2.17	28,100
Jul 13, 2026 – Jul 17, 2026	$2.17	$2.22	$2.15	$2.18	11,900
Jul 20, 2026 – Jul 24, 2026	$2.15	$2.23	$2.15	$2.18	11,300
Jul 27, 2026 – Jul 31, 2026	$2.15	$2.24	$2.08	$2.15	15,700
Aug 3, 2026 – Aug 7, 2026	$2.33	$2.51	$2.15	$2.21	43,900
Aug 10, 2026 – Aug 14, 2026	$2.16	$2.20	$2.15	$2.16	9,400
Aug 17, 2026 – Aug 21, 2026	$2.15	$2.19	$2.15	$2.15	48,400
Aug 24, 2026 – Aug 28, 2026	$2.16	$2.20	$2.15	$2.16	17,900
Aug 31, 2026 – Sep 4, 2026	$2.17	$2.24	$2.15	$2.22	249,200
Sep 7, 2026 – Sep 11, 2026	$2.24	$2.24	$2.17	$2.20	29,400
Sep 14, 2026 – Sep 18, 2026	$2.21	$2.24	$2.14	$2.15	110,700

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Great Elm Group, Inc. (GEG) 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 Great Elm Group, Inc.

Great Elm Group, Inc., an asset management company, focuses on the credit, real estate, specialty finance, and other alternative strategies businesses. It also engages in business development and investment management activities. The company was formerly known as Great Elm Capital Group, Inc. and changed its name to Great Elm Group, Inc. in December 2020. Great Elm Group, Inc. was incorporated in 1994 and is headquartered in Palm Beach Gardens, Florida.

CEO: Jason Walter Reese
Employees: 52
Beta: 0.57

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 Great Elm Group, Inc.

Peer comparison