US · MCI

Barings Corporate Investors

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Charlotte, NC 28202
Website: babsoncapital.com

Price · as of 2026-09-04

$18.65

Market cap 337.32M

Price history

Weekly OHLC price history for MCI, USD per share
Week	Open	High	Low	Close
Sep 18, 2006 – Sep 22, 2006	$3.49	$3.55	$3.46	$3.54
Sep 25, 2006 – Sep 29, 2006	$3.51	$3.56	$3.49	$3.55
Oct 2, 2006 – Oct 6, 2006	$3.55	$3.59	$3.53	$3.58
Oct 9, 2006 – Oct 13, 2006	$3.57	$3.63	$3.52	$3.58
Oct 16, 2006 – Oct 20, 2006	$3.59	$3.64	$3.58	$3.64
Oct 23, 2006 – Oct 27, 2006	$3.63	$3.71	$3.60	$3.71
Oct 30, 2006 – Nov 3, 2006	$3.69	$3.70	$3.64	$3.70
Nov 6, 2006 – Nov 10, 2006	$3.65	$3.77	$3.65	$3.74
Nov 13, 2006 – Nov 17, 2006	$3.76	$3.94	$3.76	$3.83
Nov 20, 2006 – Nov 24, 2006	$3.81	$3.82	$3.77	$3.81
Nov 27, 2006 – Dec 1, 2006	$3.79	$3.84	$3.77	$3.80
Dec 4, 2006 – Dec 8, 2006	$3.78	$3.90	$3.78	$3.88
Dec 11, 2006 – Dec 15, 2006	$3.88	$3.88	$3.80	$3.80
Dec 18, 2006 – Dec 22, 2006	$3.80	$3.85	$3.71	$3.71
Dec 25, 2006 – Dec 29, 2006	$3.73	$3.84	$3.73	$3.80
Jan 1, 2007 – Jan 5, 2007	$3.82	$3.85	$3.68	$3.68
Jan 8, 2007 – Jan 12, 2007	$3.68	$3.92	$3.68	$3.92
Jan 15, 2007 – Jan 19, 2007	$4.02	$4.08	$3.98	$3.98
Jan 22, 2007 – Jan 26, 2007	$3.97	$4.16	$3.97	$4.09
Jan 29, 2007 – Feb 2, 2007	$4.02	$4.14	$3.97	$4.11
Feb 5, 2007 – Feb 9, 2007	$4.09	$4.34	$4.09	$4.19
Feb 12, 2007 – Feb 16, 2007	$4.16	$4.22	$4.03	$4.19
Feb 19, 2007 – Feb 23, 2007	$4.21	$4.31	$4.14	$4.18
Feb 26, 2007 – Mar 2, 2007	$4.22	$4.29	$4.12	$4.20
Mar 5, 2007 – Mar 9, 2007	$4.21	$4.26	$4.07	$4.17
Mar 12, 2007 – Mar 16, 2007	$4.14	$4.17	$4.03	$4.11
Mar 19, 2007 – Mar 23, 2007	$4.13	$4.15	$4.04	$4.12
Mar 26, 2007 – Mar 30, 2007	$4.12	$4.25	$3.89	$3.96
Apr 2, 2007 – Apr 5, 2007	$3.97	$4.00	$3.83	$3.91
Apr 9, 2007 – Apr 13, 2007	$3.94	$4.03	$3.91	$3.93
Apr 16, 2007 – Apr 20, 2007	$3.94	$4.03	$3.92	$3.96
Apr 23, 2007 – Apr 27, 2007	$3.96	$4.02	$3.86	$3.93
Apr 30, 2007 – May 4, 2007	$3.96	$3.99	$3.87	$3.93
May 7, 2007 – May 11, 2007	$3.94	$3.97	$3.91	$3.97
May 14, 2007 – May 18, 2007	$3.98	$4.06	$3.85	$3.93
May 21, 2007 – May 25, 2007	$3.99	$3.99	$3.89	$3.90
May 28, 2007 – Jun 1, 2007	$3.90	$3.98	$3.85	$3.97
Jun 4, 2007 – Jun 8, 2007	$3.94	$4.00	$3.88	$3.90
Jun 11, 2007 – Jun 15, 2007	$3.88	$3.97	$3.85	$3.87
Jun 18, 2007 – Jun 22, 2007	$3.86	$3.87	$3.52	$3.59
Jun 25, 2007 – Jun 29, 2007	$3.58	$3.68	$3.54	$3.54
Jul 2, 2007 – Jul 6, 2007	$3.49	$3.59	$3.48	$3.57
Jul 9, 2007 – Jul 13, 2007	$3.57	$3.82	$3.57	$3.63
Jul 16, 2007 – Jul 20, 2007	$3.63	$3.63	$3.34	$3.40
Jul 23, 2007 – Jul 27, 2007	$3.39	$3.48	$3.37	$3.47
Jul 30, 2007 – Aug 3, 2007	$3.48	$3.54	$3.43	$3.45
Aug 6, 2007 – Aug 10, 2007	$3.46	$3.51	$3.36	$3.51
Aug 13, 2007 – Aug 17, 2007	$3.65	$3.78	$3.36	$3.43
Aug 20, 2007 – Aug 24, 2007	$3.43	$3.54	$3.39	$3.50
Aug 27, 2007 – Aug 31, 2007	$3.49	$3.57	$3.46	$3.50
Sep 3, 2007 – Sep 7, 2007	$3.53	$3.60	$3.37	$3.45
Sep 10, 2007 – Sep 14, 2007	$3.43	$3.52	$3.41	$3.51
Sep 17, 2007 – Sep 21, 2007	$3.50	$3.54	$3.40	$3.48
Sep 24, 2007 – Sep 28, 2007	$3.51	$3.70	$3.45	$3.60
Oct 1, 2007 – Oct 5, 2007	$3.63	$3.66	$3.52	$3.52
Oct 8, 2007 – Oct 12, 2007	$3.52	$3.65	$3.52	$3.58
Oct 15, 2007 – Oct 19, 2007	$3.54	$3.63	$3.50	$3.56
Oct 22, 2007 – Oct 26, 2007	$3.53	$3.58	$3.43	$3.57
Oct 29, 2007 – Nov 2, 2007	$3.56	$3.66	$3.48	$3.52
Nov 5, 2007 – Nov 9, 2007	$3.49	$3.49	$3.37	$3.48
Nov 12, 2007 – Nov 16, 2007	$3.47	$3.58	$3.43	$3.58
Nov 19, 2007 – Nov 23, 2007	$3.71	$3.72	$3.44	$3.45
Nov 26, 2007 – Nov 30, 2007	$3.43	$3.67	$3.32	$3.66
Dec 3, 2007 – Dec 7, 2007	$3.64	$3.68	$3.54	$3.58
Dec 10, 2007 – Dec 14, 2007	$3.55	$3.60	$3.44	$3.44
Dec 17, 2007 – Dec 21, 2007	$3.44	$3.53	$3.38	$3.53
Dec 24, 2007 – Dec 28, 2007	$3.51	$3.60	$3.47	$3.57
Dec 31, 2007 – Jan 4, 2008	$3.56	$3.58	$3.40	$3.40
Jan 7, 2008 – Jan 11, 2008	$3.34	$3.72	$2.95	$3.44
Jan 14, 2008 – Jan 18, 2008	$3.63	$3.63	$3.04	$3.14
Jan 21, 2008 – Jan 25, 2008	$3.07	$3.34	$3.07	$3.26
Jan 28, 2008 – Feb 1, 2008	$3.24	$3.56	$3.23	$3.30
Feb 4, 2008 – Feb 8, 2008	$3.32	$3.39	$3.31	$3.32
Feb 11, 2008 – Feb 15, 2008	$3.32	$3.64	$3.31	$3.51
Feb 18, 2008 – Feb 22, 2008	$3.45	$3.61	$3.32	$3.55
Feb 25, 2008 – Feb 29, 2008	$3.52	$3.59	$3.31	$3.55
Mar 3, 2008 – Mar 7, 2008	$3.53	$3.53	$3.28	$3.29
Mar 10, 2008 – Mar 14, 2008	$3.31	$3.32	$3.13	$3.29
Mar 17, 2008 – Mar 20, 2008	$3.28	$3.34	$3.16	$3.32
Mar 24, 2008 – Mar 28, 2008	$3.32	$3.43	$3.28	$3.36
Mar 31, 2008 – Apr 4, 2008	$3.36	$3.46	$3.30	$3.39
Apr 7, 2008 – Apr 11, 2008	$3.37	$3.45	$3.31	$3.41
Apr 14, 2008 – Apr 18, 2008	$3.42	$3.47	$3.20	$3.32
Apr 21, 2008 – Apr 25, 2008	$3.33	$3.37	$3.24	$3.29
Apr 28, 2008 – May 2, 2008	$3.28	$3.37	$3.24	$3.34
May 5, 2008 – May 9, 2008	$3.39	$3.53	$3.25	$3.49
May 12, 2008 – May 16, 2008	$3.46	$3.65	$3.42	$3.59
May 19, 2008 – May 23, 2008	$3.68	$3.76	$3.56	$3.58
May 26, 2008 – May 30, 2008	$3.56	$3.68	$3.24	$3.55
Jun 2, 2008 – Jun 6, 2008	$3.45	$3.55	$3.40	$3.50
Jun 9, 2008 – Jun 13, 2008	$3.52	$3.61	$3.42	$3.52
Jun 16, 2008 – Jun 20, 2008	$3.47	$3.56	$3.44	$3.48
Jun 23, 2008 – Jun 27, 2008	$3.47	$3.49	$3.32	$3.44
Jun 30, 2008 – Jul 3, 2008	$3.39	$3.59	$3.29	$3.39
Jul 7, 2008 – Jul 11, 2008	$3.37	$3.44	$3.33	$3.38
Jul 14, 2008 – Jul 18, 2008	$3.42	$3.42	$3.00	$3.00
Jul 21, 2008 – Jul 25, 2008	$3.03	$3.12	$2.95	$3.05
Jul 28, 2008 – Aug 1, 2008	$3.06	$3.16	$2.77	$2.92
Aug 4, 2008 – Aug 8, 2008	$2.95	$3.09	$2.92	$2.95
Aug 11, 2008 – Aug 15, 2008	$2.93	$3.38	$2.89	$3.23
Aug 18, 2008 – Aug 22, 2008	$3.41	$3.59	$3.33	$3.48
Aug 25, 2008 – Aug 29, 2008	$3.49	$3.50	$3.37	$3.46
Sep 1, 2008 – Sep 5, 2008	$3.50	$3.57	$3.40	$3.55
Sep 8, 2008 – Sep 12, 2008	$3.50	$3.66	$3.40	$3.40
Sep 15, 2008 – Sep 19, 2008	$3.39	$3.39	$3.05	$3.06
Sep 22, 2008 – Sep 26, 2008	$3.06	$3.29	$3.04	$3.11
Sep 29, 2008 – Oct 3, 2008	$3.11	$3.12	$2.95	$2.98
Oct 6, 2008 – Oct 10, 2008	$2.95	$3.03	$1.85	$1.98
Oct 13, 2008 – Oct 17, 2008	$2.02	$3.01	$2.01	$2.95
Oct 20, 2008 – Oct 24, 2008	$2.97	$2.98	$2.57	$2.64
Oct 27, 2008 – Oct 31, 2008	$2.75	$2.81	$2.42	$2.66
Nov 3, 2008 – Nov 7, 2008	$2.66	$2.98	$2.66	$2.84
Nov 10, 2008 – Nov 14, 2008	$2.91	$3.11	$2.74	$2.93
Nov 17, 2008 – Nov 21, 2008	$2.69	$3.19	$2.35	$2.37
Nov 24, 2008 – Nov 28, 2008	$2.47	$2.64	$2.39	$2.64
Dec 1, 2008 – Dec 5, 2008	$2.49	$2.74	$2.44	$2.65
Dec 8, 2008 – Dec 12, 2008	$2.65	$2.93	$2.43	$2.49
Dec 15, 2008 – Dec 19, 2008	$2.46	$2.49	$2.22	$2.36
Dec 22, 2008 – Dec 26, 2008	$2.33	$2.39	$2.27	$2.31
Dec 29, 2008 – Jan 2, 2009	$2.36	$2.54	$2.25	$2.47
Jan 5, 2009 – Jan 9, 2009	$2.50	$2.73	$2.42	$2.54
Jan 12, 2009 – Jan 16, 2009	$2.56	$2.79	$2.47	$2.67
Jan 19, 2009 – Jan 23, 2009	$2.83	$2.93	$2.67	$2.85
Jan 26, 2009 – Jan 30, 2009	$2.77	$2.83	$2.64	$2.82
Feb 2, 2009 – Feb 6, 2009	$2.81	$2.89	$2.67	$2.81
Feb 9, 2009 – Feb 13, 2009	$2.80	$2.85	$2.75	$2.79
Feb 16, 2009 – Feb 20, 2009	$2.86	$2.86	$2.60	$2.60
Feb 23, 2009 – Feb 27, 2009	$2.57	$2.60	$2.30	$2.34
Mar 2, 2009 – Mar 6, 2009	$2.29	$2.36	$1.82	$1.89
Mar 9, 2009 – Mar 13, 2009	$1.92	$2.29	$1.83	$2.05
Mar 16, 2009 – Mar 20, 2009	$2.09	$2.16	$2.02	$2.16
Mar 23, 2009 – Mar 27, 2009	$2.12	$2.33	$2.09	$2.26
Mar 30, 2009 – Apr 3, 2009	$2.20	$2.27	$2.15	$2.25
Apr 6, 2009 – Apr 9, 2009	$2.31	$2.58	$2.23	$2.42
Apr 13, 2009 – Apr 17, 2009	$2.39	$2.52	$2.36	$2.47
Apr 20, 2009 – Apr 24, 2009	$2.43	$2.51	$2.40	$2.48
Apr 27, 2009 – May 1, 2009	$2.51	$2.79	$2.51	$2.77
May 4, 2009 – May 8, 2009	$2.80	$2.85	$2.71	$2.84
May 11, 2009 – May 15, 2009	$2.86	$3.03	$2.76	$2.89
May 18, 2009 – May 22, 2009	$3.05	$3.34	$2.86	$3.01
May 25, 2009 – May 29, 2009	$3.01	$3.29	$2.99	$3.25
Jun 1, 2009 – Jun 5, 2009	$3.18	$3.54	$3.16	$3.42
Jun 8, 2009 – Jun 12, 2009	$3.26	$3.47	$3.20	$3.22
Jun 15, 2009 – Jun 19, 2009	$3.21	$3.34	$2.84	$2.99
Jun 22, 2009 – Jun 26, 2009	$3.00	$3.33	$3.00	$3.21
Jun 29, 2009 – Jul 2, 2009	$3.22	$3.26	$2.97	$2.98
Jul 6, 2009 – Jul 10, 2009	$2.98	$2.98	$2.84	$2.84
Jul 13, 2009 – Jul 17, 2009	$2.89	$3.10	$2.89	$2.98
Jul 20, 2009 – Jul 24, 2009	$3.04	$3.13	$2.98	$3.08
Jul 27, 2009 – Jul 31, 2009	$3.14	$3.49	$3.09	$3.41
Aug 3, 2009 – Aug 7, 2009	$3.46	$3.53	$3.12	$3.21
Aug 10, 2009 – Aug 14, 2009	$3.25	$3.65	$3.25	$3.64
Aug 17, 2009 – Aug 21, 2009	$3.62	$3.63	$3.30	$3.42
Aug 24, 2009 – Aug 28, 2009	$3.48	$3.54	$3.35	$3.37
Aug 31, 2009 – Sep 4, 2009	$3.33	$3.38	$3.19	$3.25
Sep 7, 2009 – Sep 11, 2009	$3.26	$3.32	$3.25	$3.32
Sep 14, 2009 – Sep 18, 2009	$3.33	$3.37	$3.27	$3.28
Sep 21, 2009 – Sep 25, 2009	$3.29	$3.37	$3.28	$3.29
Sep 28, 2009 – Oct 2, 2009	$3.30	$3.42	$3.29	$3.29
Oct 5, 2009 – Oct 9, 2009	$3.31	$3.35	$3.25	$3.35
Oct 12, 2009 – Oct 16, 2009	$3.39	$3.52	$3.31	$3.48
Oct 19, 2009 – Oct 23, 2009	$3.49	$3.50	$3.41	$3.49
Oct 26, 2009 – Oct 30, 2009	$3.67	$3.67	$3.31	$3.39
Nov 2, 2009 – Nov 6, 2009	$3.45	$3.45	$3.30	$3.31
Nov 9, 2009 – Nov 13, 2009	$3.45	$3.52	$3.33	$3.52
Nov 16, 2009 – Nov 20, 2009	$3.56	$3.57	$3.42	$3.44
Nov 23, 2009 – Nov 27, 2009	$3.43	$3.45	$3.37	$3.45
Nov 30, 2009 – Dec 4, 2009	$3.44	$3.54	$3.23	$3.53
Dec 7, 2009 – Dec 11, 2009	$3.55	$3.56	$3.40	$3.51
Dec 14, 2009 – Dec 18, 2009	$3.51	$3.53	$3.46	$3.50
Dec 21, 2009 – Dec 24, 2009	$3.51	$3.54	$3.50	$3.54
Dec 28, 2009 – Dec 31, 2009	$3.52	$3.61	$3.49	$3.58
Jan 4, 2010 – Jan 8, 2010	$3.59	$3.64	$3.53	$3.53
Jan 11, 2010 – Jan 15, 2010	$3.56	$3.68	$3.48	$3.64
Jan 18, 2010 – Jan 22, 2010	$3.67	$3.88	$3.64	$3.73
Jan 25, 2010 – Jan 29, 2010	$3.75	$3.84	$3.54	$3.61
Feb 1, 2010 – Feb 5, 2010	$3.56	$3.75	$3.54	$3.74
Feb 8, 2010 – Feb 12, 2010	$3.73	$3.85	$3.68	$3.73
Feb 15, 2010 – Feb 19, 2010	$3.68	$3.84	$3.59	$3.79
Feb 22, 2010 – Feb 26, 2010	$3.70	$3.85	$3.70	$3.73
Mar 1, 2010 – Mar 5, 2010	$3.73	$3.81	$3.71	$3.76
Mar 8, 2010 – Mar 12, 2010	$3.73	$3.89	$3.72	$3.82
Mar 15, 2010 – Mar 19, 2010	$3.79	$3.85	$3.66	$3.74
Mar 22, 2010 – Mar 26, 2010	$3.76	$3.76	$3.56	$3.65
Mar 29, 2010 – Apr 1, 2010	$3.61	$3.84	$3.59	$3.81
Apr 5, 2010 – Apr 9, 2010	$3.82	$3.92	$3.79	$3.89
Apr 12, 2010 – Apr 16, 2010	$3.79	$3.90	$3.66	$3.78
Apr 19, 2010 – Apr 23, 2010	$3.83	$3.93	$3.73	$3.86
Apr 26, 2010 – Apr 30, 2010	$3.80	$3.96	$3.80	$3.85
May 3, 2010 – May 7, 2010	$3.83	$3.97	$3.77	$3.92
May 10, 2010 – May 14, 2010	$3.88	$3.94	$3.82	$3.83
May 17, 2010 – May 21, 2010	$3.79	$3.87	$3.60	$3.64
May 24, 2010 – May 28, 2010	$3.69	$3.92	$3.65	$3.88
May 31, 2010 – Jun 4, 2010	$3.86	$3.93	$3.78	$3.83
Jun 7, 2010 – Jun 11, 2010	$3.80	$3.83	$3.71	$3.79
Jun 14, 2010 – Jun 18, 2010	$3.79	$3.94	$3.74	$3.91
Jun 21, 2010 – Jun 25, 2010	$3.87	$3.93	$3.75	$3.75
Jun 28, 2010 – Jul 2, 2010	$4.04	$4.04	$3.75	$3.79
Jul 5, 2010 – Jul 9, 2010	$3.78	$3.93	$3.78	$3.85
Jul 12, 2010 – Jul 16, 2010	$3.85	$3.98	$3.81	$3.97
Jul 19, 2010 – Jul 23, 2010	$3.98	$4.01	$3.87	$3.96
Jul 26, 2010 – Jul 30, 2010	$3.94	$4.09	$3.94	$4.09
Aug 2, 2010 – Aug 6, 2010	$4.07	$4.07	$3.99	$4.07
Aug 9, 2010 – Aug 13, 2010	$4.06	$4.40	$4.01	$4.30
Aug 16, 2010 – Aug 20, 2010	$4.22	$4.40	$4.16	$4.20
Aug 23, 2010 – Aug 27, 2010	$4.20	$4.29	$4.06	$4.25
Aug 30, 2010 – Sep 3, 2010	$4.24	$4.34	$4.17	$4.28
Sep 6, 2010 – Sep 10, 2010	$4.27	$4.38	$4.24	$4.24
Sep 13, 2010 – Sep 17, 2010	$4.26	$4.27	$4.22	$4.27
Sep 20, 2010 – Sep 24, 2010	$4.26	$4.38	$4.25	$4.32
Sep 27, 2010 – Oct 1, 2010	$4.33	$4.45	$4.33	$4.42
Oct 4, 2010 – Oct 8, 2010	$4.31	$4.49	$4.31	$4.45
Oct 11, 2010 – Oct 15, 2010	$4.48	$4.52	$4.39	$4.43
Oct 18, 2010 – Oct 22, 2010	$4.44	$4.61	$4.42	$4.56
Oct 25, 2010 – Oct 29, 2010	$4.54	$4.79	$4.50	$4.65
Nov 1, 2010 – Nov 5, 2010	$4.65	$4.65	$4.39	$4.57
Nov 8, 2010 – Nov 12, 2010	$4.58	$4.72	$4.41	$4.72
Nov 15, 2010 – Nov 19, 2010	$4.82	$4.97	$4.55	$4.69
Nov 22, 2010 – Nov 26, 2010	$4.75	$4.75	$4.54	$4.60
Nov 29, 2010 – Dec 3, 2010	$4.55	$4.66	$4.46	$4.47
Dec 6, 2010 – Dec 10, 2010	$4.46	$4.58	$4.34	$4.38
Dec 13, 2010 – Dec 17, 2010	$4.37	$4.60	$4.13	$4.55
Dec 20, 2010 – Dec 23, 2010	$4.56	$4.61	$4.40	$4.61
Dec 27, 2010 – Dec 31, 2010	$4.62	$4.88	$4.56	$4.70
Jan 3, 2011 – Jan 7, 2011	$4.60	$4.89	$4.53	$4.53
Jan 10, 2011 – Jan 14, 2011	$4.54	$4.88	$4.50	$4.62
Jan 17, 2011 – Jan 21, 2011	$4.89	$4.89	$4.62	$4.64
Jan 24, 2011 – Jan 28, 2011	$4.79	$4.81	$4.54	$4.60
Jan 31, 2011 – Feb 4, 2011	$4.58	$4.81	$4.57	$4.79
Feb 7, 2011 – Feb 11, 2011	$4.71	$4.87	$4.69	$4.81
Feb 14, 2011 – Feb 18, 2011	$4.81	$4.92	$4.61	$4.61
Feb 21, 2011 – Feb 25, 2011	$4.70	$5.27	$4.62	$5.18
Feb 28, 2011 – Mar 4, 2011	$5.18	$5.27	$4.80	$4.82
Mar 7, 2011 – Mar 11, 2011	$4.87	$5.26	$4.85	$5.23
Mar 14, 2011 – Mar 18, 2011	$5.20	$5.35	$4.96	$5.02
Mar 21, 2011 – Mar 25, 2011	$5.12	$5.20	$5.03	$5.12
Mar 28, 2011 – Apr 1, 2011	$5.14	$5.14	$4.91	$4.95
Apr 4, 2011 – Apr 8, 2011	$4.93	$5.02	$4.83	$4.97
Apr 11, 2011 – Apr 15, 2011	$5.01	$5.06	$4.87	$4.97
Apr 18, 2011 – Apr 21, 2011	$4.94	$5.23	$4.89	$5.17
Apr 25, 2011 – Apr 29, 2011	$5.16	$5.17	$5.00	$5.12
May 2, 2011 – May 6, 2011	$5.10	$5.40	$5.08	$5.40
May 9, 2011 – May 13, 2011	$5.45	$5.50	$5.33	$5.40
May 16, 2011 – May 20, 2011	$5.37	$5.43	$5.23	$5.38
May 23, 2011 – May 27, 2011	$5.38	$5.62	$5.25	$5.28
May 30, 2011 – Jun 3, 2011	$5.31	$5.42	$5.24	$5.26
Jun 6, 2011 – Jun 10, 2011	$5.26	$5.37	$5.09	$5.12
Jun 13, 2011 – Jun 17, 2011	$5.10	$5.17	$4.90	$5.11
Jun 20, 2011 – Jun 24, 2011	$5.11	$5.17	$4.95	$5.08
Jun 27, 2011 – Jul 1, 2011	$5.05	$5.09	$4.95	$5.09
Jul 4, 2011 – Jul 8, 2011	$5.09	$5.26	$5.04	$5.20
Jul 11, 2011 – Jul 15, 2011	$5.21	$5.28	$5.09	$5.17
Jul 18, 2011 – Jul 22, 2011	$5.22	$5.38	$5.15	$5.25
Jul 25, 2011 – Jul 29, 2011	$5.18	$5.31	$5.16	$5.22
Aug 1, 2011 – Aug 5, 2011	$5.22	$5.34	$4.47	$4.80
Aug 8, 2011 – Aug 12, 2011	$4.52	$5.17	$4.04	$5.17
Aug 15, 2011 – Aug 19, 2011	$5.22	$5.42	$5.19	$5.33
Aug 22, 2011 – Aug 26, 2011	$5.42	$5.42	$5.22	$5.36
Aug 29, 2011 – Sep 2, 2011	$5.40	$5.41	$5.26	$5.35
Sep 5, 2011 – Sep 9, 2011	$5.27	$5.42	$5.23	$5.33
Sep 12, 2011 – Sep 16, 2011	$5.33	$5.34	$5.25	$5.30
Sep 19, 2011 – Sep 23, 2011	$5.32	$5.34	$5.22	$5.33
Sep 26, 2011 – Sep 30, 2011	$5.32	$5.50	$5.22	$5.42
Oct 3, 2011 – Oct 7, 2011	$5.47	$5.58	$5.26	$5.56
Oct 10, 2011 – Oct 14, 2011	$5.57	$5.61	$5.50	$5.53
Oct 17, 2011 – Oct 21, 2011	$5.50	$5.71	$5.50	$5.64
Oct 24, 2011 – Oct 28, 2011	$5.65	$5.84	$5.54	$5.80
Oct 31, 2011 – Nov 4, 2011	$5.81	$5.83	$5.58	$5.71
Nov 7, 2011 – Nov 11, 2011	$5.76	$6.26	$5.68	$6.11
Nov 14, 2011 – Nov 18, 2011	$6.05	$6.21	$6.03	$6.08
Nov 21, 2011 – Nov 25, 2011	$6.01	$6.16	$5.88	$6.08
Nov 28, 2011 – Dec 2, 2011	$6.05	$6.21	$5.91	$6.11
Dec 5, 2011 – Dec 9, 2011	$6.07	$6.21	$6.01	$6.03
Dec 12, 2011 – Dec 16, 2011	$6.02	$6.07	$5.84	$5.88
Dec 19, 2011 – Dec 23, 2011	$5.90	$6.08	$5.89	$5.97
Dec 26, 2011 – Dec 30, 2011	$6.00	$6.18	$5.92	$5.98
Jan 2, 2012 – Jan 6, 2012	$5.98	$6.11	$5.33	$5.47
Jan 9, 2012 – Jan 13, 2012	$5.50	$6.14	$5.37	$6.14
Jan 16, 2012 – Jan 20, 2012	$6.05	$6.33	$5.76	$5.92
Jan 23, 2012 – Jan 27, 2012	$5.91	$5.92	$5.70	$5.70
Jan 30, 2012 – Feb 3, 2012	$5.70	$5.93	$5.66	$5.85
Feb 6, 2012 – Feb 10, 2012	$5.89	$5.89	$5.71	$5.72
Feb 13, 2012 – Feb 17, 2012	$5.75	$5.90	$5.72	$5.86
Feb 20, 2012 – Feb 24, 2012	$5.83	$5.90	$5.75	$5.77
Feb 27, 2012 – Mar 2, 2012	$5.77	$5.87	$5.67	$5.87
Mar 5, 2012 – Mar 9, 2012	$5.87	$5.95	$5.72	$5.86
Mar 12, 2012 – Mar 16, 2012	$5.83	$5.83	$5.58	$5.71
Mar 19, 2012 – Mar 23, 2012	$5.66	$5.66	$5.52	$5.62
Mar 26, 2012 – Mar 30, 2012	$5.64	$5.65	$5.46	$5.52
Apr 2, 2012 – Apr 5, 2012	$5.52	$5.57	$5.47	$5.49
Apr 9, 2012 – Apr 13, 2012	$5.49	$5.54	$5.40	$5.45
Apr 16, 2012 – Apr 20, 2012	$5.48	$5.51	$5.35	$5.40
Apr 23, 2012 – Apr 27, 2012	$5.38	$5.40	$5.19	$5.19
Apr 30, 2012 – May 4, 2012	$5.20	$5.31	$5.18	$5.22
May 7, 2012 – May 11, 2012	$5.23	$5.24	$5.02	$5.04
May 14, 2012 – May 18, 2012	$5.03	$5.25	$4.94	$5.25
May 21, 2012 – May 25, 2012	$5.17	$5.31	$5.15	$5.26
May 28, 2012 – Jun 1, 2012	$5.24	$5.31	$5.12	$5.15
Jun 4, 2012 – Jun 8, 2012	$5.17	$5.20	$5.00	$5.15
Jun 11, 2012 – Jun 15, 2012	$5.14	$5.25	$5.07	$5.09
Jun 18, 2012 – Jun 22, 2012	$5.09	$5.24	$5.07	$5.14
Jun 25, 2012 – Jun 29, 2012	$5.12	$5.24	$5.09	$5.20
Jul 2, 2012 – Jul 6, 2012	$5.16	$5.23	$5.12	$5.16
Jul 9, 2012 – Jul 13, 2012	$5.22	$5.52	$5.18	$5.47
Jul 16, 2012 – Jul 20, 2012	$5.49	$5.62	$5.45	$5.53
Jul 23, 2012 – Jul 27, 2012	$5.56	$5.73	$5.47	$5.59
Jul 30, 2012 – Aug 3, 2012	$5.62	$5.66	$5.32	$5.43
Aug 6, 2012 – Aug 10, 2012	$5.37	$5.79	$5.37	$5.79
Aug 13, 2012 – Aug 17, 2012	$5.79	$5.87	$5.69	$5.85
Aug 20, 2012 – Aug 24, 2012	$5.82	$5.91	$5.76	$5.85
Aug 27, 2012 – Aug 31, 2012	$5.86	$5.88	$5.67	$5.67
Sep 3, 2012 – Sep 7, 2012	$5.72	$5.83	$5.70	$5.74
Sep 10, 2012 – Sep 14, 2012	$5.74	$5.81	$5.57	$5.79
Sep 17, 2012 – Sep 21, 2012	$5.79	$5.85	$5.71	$5.75
Sep 24, 2012 – Sep 28, 2012	$5.78	$5.87	$5.74	$5.77
Oct 1, 2012 – Oct 5, 2012	$5.76	$5.88	$5.76	$5.83
Oct 8, 2012 – Oct 12, 2012	$5.77	$5.80	$5.68	$5.71
Oct 15, 2012 – Oct 19, 2012	$5.68	$5.75	$5.64	$5.67
Oct 22, 2012 – Oct 26, 2012	$5.64	$5.91	$5.61	$5.87
Oct 29, 2012 – Nov 2, 2012	$5.85	$5.87	$5.65	$5.77
Nov 5, 2012 – Nov 9, 2012	$5.77	$6.08	$5.74	$6.04
Nov 12, 2012 – Nov 16, 2012	$6.00	$6.07	$5.60	$5.63
Nov 19, 2012 – Nov 23, 2012	$5.73	$5.83	$5.64	$5.73
Nov 26, 2012 – Nov 30, 2012	$5.68	$5.92	$5.68	$5.78
Dec 3, 2012 – Dec 7, 2012	$5.79	$5.95	$5.75	$5.80
Dec 10, 2012 – Dec 14, 2012	$5.77	$5.82	$5.50	$5.58
Dec 17, 2012 – Dec 21, 2012	$5.63	$5.67	$5.51	$5.61
Dec 24, 2012 – Dec 28, 2012	$5.58	$5.65	$5.45	$5.45
Dec 31, 2012 – Jan 4, 2013	$5.49	$5.85	$5.47	$5.84
Jan 7, 2013 – Jan 11, 2013	$5.80	$6.15	$5.77	$6.05
Jan 14, 2013 – Jan 18, 2013	$6.07	$6.17	$5.90	$6.12
Jan 21, 2013 – Jan 25, 2013	$6.12	$6.24	$5.96	$6.24
Jan 28, 2013 – Feb 1, 2013	$6.23	$6.28	$6.13	$6.17
Feb 4, 2013 – Feb 8, 2013	$6.20	$6.27	$6.10	$6.17
Feb 11, 2013 – Feb 15, 2013	$6.21	$6.23	$5.95	$6.07
Feb 18, 2013 – Feb 22, 2013	$6.04	$6.05	$5.77	$5.81
Feb 25, 2013 – Mar 1, 2013	$5.83	$5.92	$5.81	$5.89
Mar 4, 2013 – Mar 8, 2013	$5.90	$5.97	$5.80	$5.84
Mar 11, 2013 – Mar 15, 2013	$5.87	$5.91	$5.81	$5.86
Mar 18, 2013 – Mar 22, 2013	$5.86	$5.95	$5.82	$5.86
Mar 25, 2013 – Mar 28, 2013	$5.86	$5.93	$5.82	$5.89
Apr 1, 2013 – Apr 5, 2013	$5.88	$5.92	$5.69	$5.81
Apr 8, 2013 – Apr 12, 2013	$5.80	$5.88	$5.75	$5.81
Apr 15, 2013 – Apr 19, 2013	$5.80	$5.94	$5.79	$5.93
Apr 22, 2013 – Apr 26, 2013	$5.94	$6.09	$5.86	$6.01
Apr 29, 2013 – May 3, 2013	$5.99	$6.10	$5.99	$6.08
May 6, 2013 – May 10, 2013	$6.07	$6.32	$6.06	$6.25
May 13, 2013 – May 17, 2013	$6.28	$6.46	$6.15	$6.39
May 20, 2013 – May 24, 2013	$6.37	$6.59	$6.19	$6.36
May 27, 2013 – May 31, 2013	$6.33	$6.41	$6.14	$6.15
Jun 3, 2013 – Jun 7, 2013	$6.14	$6.23	$5.98	$6.01
Jun 10, 2013 – Jun 14, 2013	$6.02	$6.09	$5.92	$5.96
Jun 17, 2013 – Jun 21, 2013	$6.01	$6.04	$5.88	$5.88
Jun 24, 2013 – Jun 28, 2013	$5.87	$6.00	$5.75	$5.82
Jul 1, 2013 – Jul 5, 2013	$5.80	$5.97	$5.80	$5.97
Jul 8, 2013 – Jul 12, 2013	$5.92	$5.95	$5.61	$5.91
Jul 15, 2013 – Jul 19, 2013	$5.88	$6.01	$5.85	$5.94
Jul 22, 2013 – Jul 26, 2013	$5.97	$6.06	$5.91	$5.98
Jul 29, 2013 – Aug 2, 2013	$6.00	$6.00	$5.70	$5.83
Aug 5, 2013 – Aug 9, 2013	$5.86	$5.90	$5.73	$5.84
Aug 12, 2013 – Aug 16, 2013	$5.83	$5.95	$5.71	$5.87
Aug 19, 2013 – Aug 23, 2013	$5.90	$6.05	$5.79	$6.01
Aug 26, 2013 – Aug 30, 2013	$6.05	$6.05	$5.75	$6.02
Sep 2, 2013 – Sep 6, 2013	$6.00	$6.05	$6.00	$6.03
Sep 9, 2013 – Sep 13, 2013	$6.05	$6.05	$5.96	$6.00
Sep 16, 2013 – Sep 20, 2013	$6.01	$6.07	$5.84	$5.87
Sep 23, 2013 – Sep 27, 2013	$5.84	$5.94	$5.68	$5.71
Sep 30, 2013 – Oct 4, 2013	$5.70	$5.80	$5.66	$5.76
Oct 7, 2013 – Oct 11, 2013	$5.73	$5.75	$5.65	$5.71
Oct 14, 2013 – Oct 18, 2013	$5.69	$5.73	$5.58	$5.59
Oct 21, 2013 – Oct 25, 2013	$5.59	$5.74	$5.52	$5.69
Oct 28, 2013 – Nov 1, 2013	$5.66	$5.72	$5.59	$5.65
Nov 4, 2013 – Nov 8, 2013	$5.63	$5.68	$5.39	$5.64
Nov 11, 2013 – Nov 15, 2013	$5.64	$5.76	$5.59	$5.68
Nov 18, 2013 – Nov 22, 2013	$5.64	$5.66	$5.42	$5.54
Nov 25, 2013 – Nov 29, 2013	$5.58	$5.63	$5.45	$5.63
Dec 2, 2013 – Dec 6, 2013	$5.63	$5.65	$5.47	$5.58
Dec 9, 2013 – Dec 13, 2013	$5.50	$5.75	$5.46	$5.69
Dec 16, 2013 – Dec 20, 2013	$5.73	$5.73	$5.55	$5.70
Dec 23, 2013 – Dec 27, 2013	$5.69	$5.94	$5.65	$5.86
Dec 30, 2013 – Jan 3, 2014	$5.89	$5.93	$5.79	$5.82
Jan 6, 2014 – Jan 10, 2014	$5.83	$5.89	$5.74	$5.81
Jan 13, 2014 – Jan 17, 2014	$5.89	$6.22	$5.83	$6.08
Jan 20, 2014 – Jan 24, 2014	$6.14	$6.17	$5.87	$5.99
Jan 27, 2014 – Jan 31, 2014	$6.02	$6.05	$5.89	$5.91
Feb 3, 2014 – Feb 7, 2014	$5.93	$6.12	$5.88	$6.01
Feb 10, 2014 – Feb 14, 2014	$6.07	$6.23	$6.03	$6.21
Feb 17, 2014 – Feb 21, 2014	$6.18	$6.25	$6.12	$6.20
Feb 24, 2014 – Feb 28, 2014	$6.18	$6.34	$6.18	$6.27
Mar 3, 2014 – Mar 7, 2014	$6.27	$6.38	$6.16	$6.16
Mar 10, 2014 – Mar 14, 2014	$6.13	$6.23	$5.93	$6.00
Mar 17, 2014 – Mar 21, 2014	$6.02	$6.03	$5.93	$5.95
Mar 24, 2014 – Mar 28, 2014	$5.93	$6.18	$5.93	$5.97
Mar 31, 2014 – Apr 4, 2014	$5.97	$6.03	$5.90	$5.97
Apr 7, 2014 – Apr 11, 2014	$5.95	$6.00	$5.90	$5.92
Apr 14, 2014 – Apr 17, 2014	$5.91	$5.92	$5.86	$5.89
Apr 21, 2014 – Apr 25, 2014	$5.87	$6.01	$5.86	$6.00
Apr 28, 2014 – May 2, 2014	$6.00	$6.08	$6.00	$6.08
May 5, 2014 – May 9, 2014	$6.07	$6.32	$6.01	$6.25
May 12, 2014 – May 16, 2014	$6.27	$6.37	$6.03	$6.05
May 19, 2014 – May 23, 2014	$6.09	$6.14	$6.05	$6.08
May 26, 2014 – May 30, 2014	$6.12	$6.14	$6.02	$6.02
Jun 2, 2014 – Jun 6, 2014	$6.03	$6.08	$6.01	$6.07
Jun 9, 2014 – Jun 13, 2014	$6.10	$6.11	$6.02	$6.05
Jun 16, 2014 – Jun 20, 2014	$6.08	$6.09	$6.02	$6.08
Jun 23, 2014 – Jun 27, 2014	$6.06	$6.13	$6.04	$6.04
Jun 30, 2014 – Jul 3, 2014	$6.07	$6.15	$6.04	$6.06
Jul 7, 2014 – Jul 11, 2014	$6.06	$6.10	$5.97	$6.03
Jul 14, 2014 – Jul 18, 2014	$6.03	$6.13	$6.01	$6.08
Jul 21, 2014 – Jul 25, 2014	$6.07	$6.20	$6.03	$6.13
Jul 28, 2014 – Aug 1, 2014	$6.12	$6.45	$6.12	$6.23
Aug 4, 2014 – Aug 8, 2014	$6.36	$6.36	$6.14	$6.15
Aug 11, 2014 – Aug 15, 2014	$6.16	$6.35	$6.16	$6.30
Aug 18, 2014 – Aug 22, 2014	$6.33	$6.46	$6.30	$6.32
Aug 25, 2014 – Aug 29, 2014	$6.38	$6.38	$6.20	$6.22
Sep 1, 2014 – Sep 5, 2014	$6.21	$6.36	$6.17	$6.17
Sep 8, 2014 – Sep 12, 2014	$6.15	$6.25	$6.12	$6.20
Sep 15, 2014 – Sep 19, 2014	$6.20	$6.27	$6.09	$6.18
Sep 22, 2014 – Sep 26, 2014	$6.23	$6.33	$6.21	$6.30
Sep 29, 2014 – Oct 3, 2014	$6.30	$6.30	$6.22	$6.29
Oct 6, 2014 – Oct 10, 2014	$6.22	$6.30	$6.16	$6.18
Oct 13, 2014 – Oct 17, 2014	$6.22	$6.29	$6.17	$6.27
Oct 20, 2014 – Oct 24, 2014	$6.30	$6.35	$6.26	$6.27
Oct 27, 2014 – Oct 31, 2014	$6.29	$6.46	$6.26	$6.41
Nov 3, 2014 – Nov 7, 2014	$6.45	$6.50	$6.32	$6.50
Nov 10, 2014 – Nov 14, 2014	$6.48	$6.62	$6.47	$6.58
Nov 17, 2014 – Nov 21, 2014	$6.62	$6.68	$6.47	$6.50
Nov 24, 2014 – Nov 28, 2014	$6.54	$6.61	$6.44	$6.46
Dec 1, 2014 – Dec 5, 2014	$6.46	$6.60	$6.43	$6.50
Dec 8, 2014 – Dec 12, 2014	$6.53	$6.58	$6.42	$6.48
Dec 15, 2014 – Dec 19, 2014	$6.47	$6.58	$6.45	$6.53
Dec 22, 2014 – Dec 26, 2014	$6.55	$6.60	$6.48	$6.48
Dec 29, 2014 – Jan 2, 2015	$6.60	$6.74	$6.54	$6.55
Jan 5, 2015 – Jan 9, 2015	$6.54	$6.85	$6.54	$6.60
Jan 12, 2015 – Jan 16, 2015	$6.70	$6.89	$6.59	$6.81
Jan 19, 2015 – Jan 23, 2015	$6.89	$6.99	$6.67	$6.79
Jan 26, 2015 – Jan 30, 2015	$6.72	$6.92	$6.67	$6.71
Feb 2, 2015 – Feb 6, 2015	$6.69	$6.71	$6.66	$6.70
Feb 9, 2015 – Feb 13, 2015	$6.70	$6.74	$6.68	$6.72
Feb 16, 2015 – Feb 20, 2015	$6.69	$6.71	$6.61	$6.69
Feb 23, 2015 – Feb 27, 2015	$6.73	$6.83	$6.66	$6.83
Mar 2, 2015 – Mar 6, 2015	$6.79	$6.83	$6.67	$6.69
Mar 9, 2015 – Mar 13, 2015	$6.71	$6.79	$6.63	$6.68
Mar 16, 2015 – Mar 20, 2015	$6.67	$6.83	$6.65	$6.75
Mar 23, 2015 – Mar 27, 2015	$6.76	$6.76	$6.55	$6.59
Mar 30, 2015 – Apr 2, 2015	$6.56	$6.62	$6.49	$6.57
Apr 6, 2015 – Apr 10, 2015	$6.65	$6.70	$6.56	$6.59
Apr 13, 2015 – Apr 17, 2015	$6.59	$6.69	$6.54	$6.57
Apr 20, 2015 – Apr 24, 2015	$6.61	$6.82	$6.61	$6.74
Apr 27, 2015 – May 1, 2015	$6.71	$6.88	$6.63	$6.79
May 4, 2015 – May 8, 2015	$6.81	$6.85	$6.74	$6.82
May 11, 2015 – May 15, 2015	$6.83	$6.95	$6.69	$6.91
May 18, 2015 – May 22, 2015	$6.92	$6.98	$6.80	$6.88
May 25, 2015 – May 29, 2015	$6.87	$6.98	$6.79	$6.82
Jun 1, 2015 – Jun 5, 2015	$6.82	$6.91	$6.79	$6.83
Jun 8, 2015 – Jun 12, 2015	$6.82	$6.98	$6.81	$6.85
Jun 15, 2015 – Jun 19, 2015	$6.85	$6.89	$6.76	$6.80
Jun 22, 2015 – Jun 26, 2015	$6.82	$6.86	$6.77	$6.83
Jun 29, 2015 – Jul 2, 2015	$6.83	$6.95	$6.82	$6.91
Jul 6, 2015 – Jul 10, 2015	$6.94	$7.15	$6.82	$6.91
Jul 13, 2015 – Jul 17, 2015	$7.08	$7.20	$6.83	$6.89
Jul 20, 2015 – Jul 24, 2015	$6.91	$7.11	$6.86	$7.06
Jul 27, 2015 – Jul 31, 2015	$7.05	$7.27	$7.01	$7.17
Aug 3, 2015 – Aug 7, 2015	$7.13	$7.13	$6.95	$7.06
Aug 10, 2015 – Aug 14, 2015	$7.06	$7.20	$6.97	$7.04
Aug 17, 2015 – Aug 21, 2015	$7.11	$7.20	$6.80	$6.94
Aug 24, 2015 – Aug 28, 2015	$6.76	$7.04	$6.68	$6.97
Aug 31, 2015 – Sep 4, 2015	$7.00	$7.20	$6.92	$7.16
Sep 7, 2015 – Sep 11, 2015	$7.13	$7.21	$7.03	$7.14
Sep 14, 2015 – Sep 18, 2015	$7.13	$7.15	$7.02	$7.04
Sep 21, 2015 – Sep 25, 2015	$6.99	$7.25	$6.96	$7.17
Sep 28, 2015 – Oct 2, 2015	$7.15	$7.16	$7.03	$7.10
Oct 5, 2015 – Oct 9, 2015	$7.16	$7.26	$7.07	$7.26
Oct 12, 2015 – Oct 16, 2015	$7.25	$7.46	$7.15	$7.46
Oct 19, 2015 – Oct 23, 2015	$7.44	$7.66	$7.41	$7.52
Oct 26, 2015 – Oct 30, 2015	$7.50	$7.56	$7.35	$7.48
Nov 2, 2015 – Nov 6, 2015	$7.55	$7.57	$7.36	$7.50
Nov 9, 2015 – Nov 13, 2015	$7.51	$7.84	$7.45	$7.65
Nov 16, 2015 – Nov 20, 2015	$7.73	$7.97	$7.65	$7.73
Nov 23, 2015 – Nov 27, 2015	$7.73	$7.75	$7.51	$7.57
Nov 30, 2015 – Dec 4, 2015	$7.52	$7.77	$7.50	$7.57
Dec 7, 2015 – Dec 11, 2015	$7.56	$7.65	$7.38	$7.40
Dec 14, 2015 – Dec 18, 2015	$7.46	$7.73	$7.22	$7.65
Dec 21, 2015 – Dec 24, 2015	$7.67	$7.86	$7.59	$7.81
Dec 28, 2015 – Dec 31, 2015	$7.81	$8.09	$7.74	$7.81
Jan 4, 2016 – Jan 8, 2016	$7.77	$7.97	$7.73	$7.79
Jan 11, 2016 – Jan 15, 2016	$7.67	$7.90	$7.64	$7.77
Jan 18, 2016 – Jan 22, 2016	$7.90	$7.90	$7.29	$7.53
Jan 25, 2016 – Jan 29, 2016	$7.44	$7.70	$7.37	$7.45
Feb 1, 2016 – Feb 5, 2016	$7.50	$7.52	$7.29	$7.36
Feb 8, 2016 – Feb 12, 2016	$7.44	$7.56	$7.35	$7.42
Feb 15, 2016 – Feb 19, 2016	$7.43	$7.61	$7.29	$7.43
Feb 22, 2016 – Feb 26, 2016	$7.40	$7.62	$7.28	$7.60
Feb 29, 2016 – Mar 4, 2016	$7.59	$7.82	$7.37	$7.70
Mar 7, 2016 – Mar 11, 2016	$7.78	$7.91	$7.61	$7.83
Mar 14, 2016 – Mar 18, 2016	$7.82	$7.95	$7.77	$7.77
Mar 21, 2016 – Mar 24, 2016	$7.84	$7.90	$7.70	$7.75
Mar 28, 2016 – Apr 1, 2016	$7.71	$7.88	$7.70	$7.75
Apr 4, 2016 – Apr 8, 2016	$7.70	$7.77	$7.63	$7.77
Apr 11, 2016 – Apr 15, 2016	$7.73	$7.89	$7.71	$7.87
Apr 18, 2016 – Apr 22, 2016	$7.88	$7.90	$7.64	$7.69
Apr 25, 2016 – Apr 29, 2016	$7.80	$8.03	$7.80	$7.89
May 2, 2016 – May 6, 2016	$7.90	$8.08	$7.75	$7.88
May 9, 2016 – May 13, 2016	$7.77	$8.52	$7.77	$8.31
May 16, 2016 – May 20, 2016	$8.34	$8.43	$7.89	$7.95
May 23, 2016 – May 27, 2016	$7.95	$8.28	$7.92	$8.00
May 30, 2016 – Jun 3, 2016	$8.29	$8.29	$7.95	$8.08
Jun 6, 2016 – Jun 10, 2016	$8.30	$8.43	$8.01	$8.25
Jun 13, 2016 – Jun 17, 2016	$8.14	$8.29	$7.84	$7.90
Jun 20, 2016 – Jun 24, 2016	$7.96	$8.30	$7.85	$8.20
Jun 27, 2016 – Jul 1, 2016	$7.99	$8.49	$7.94	$8.47
Jul 4, 2016 – Jul 8, 2016	$8.44	$8.48	$8.06	$8.20
Jul 11, 2016 – Jul 15, 2016	$8.13	$8.49	$8.03	$8.42
Jul 18, 2016 – Jul 22, 2016	$8.43	$8.49	$8.24	$8.43
Jul 25, 2016 – Jul 29, 2016	$8.35	$8.48	$8.29	$8.48
Aug 1, 2016 – Aug 5, 2016	$8.48	$8.57	$8.40	$8.55
Aug 8, 2016 – Aug 12, 2016	$8.56	$9.26	$8.52	$9.09
Aug 15, 2016 – Aug 19, 2016	$9.10	$9.23	$8.88	$9.03
Aug 22, 2016 – Aug 26, 2016	$9.09	$9.15	$8.75	$8.95
Aug 29, 2016 – Sep 2, 2016	$8.94	$9.04	$8.76	$8.98
Sep 5, 2016 – Sep 9, 2016	$9.05	$9.05	$8.82	$8.90
Sep 12, 2016 – Sep 16, 2016	$8.84	$8.95	$8.06	$8.06
Sep 19, 2016 – Sep 23, 2016	$7.99	$8.20	$7.84	$7.97
Sep 26, 2016 – Sep 30, 2016	$7.98	$8.21	$7.87	$8.06
Oct 3, 2016 – Oct 7, 2016	$8.05	$8.20	$8.03	$8.19
Oct 10, 2016 – Oct 14, 2016	$8.19	$8.46	$8.08	$8.27
Oct 17, 2016 – Oct 21, 2016	$8.30	$8.46	$8.17	$8.21
Oct 24, 2016 – Oct 28, 2016	$8.31	$8.31	$7.97	$8.04
Oct 31, 2016 – Nov 4, 2016	$8.10	$8.20	$7.75	$7.85
Nov 7, 2016 – Nov 11, 2016	$7.85	$7.98	$7.75	$7.91
Nov 14, 2016 – Nov 18, 2016	$7.92	$8.22	$7.73	$8.12
Nov 21, 2016 – Nov 25, 2016	$8.22	$8.54	$7.75	$7.76
Nov 28, 2016 – Dec 2, 2016	$7.78	$7.93	$7.63	$7.71
Dec 5, 2016 – Dec 9, 2016	$7.68	$7.85	$7.56	$7.64
Dec 12, 2016 – Dec 16, 2016	$7.64	$7.64	$7.28	$7.32
Dec 19, 2016 – Dec 23, 2016	$7.34	$7.50	$6.93	$7.13
Dec 26, 2016 – Dec 30, 2016	$7.13	$7.66	$7.10	$7.53
Jan 2, 2017 – Jan 6, 2017	$7.51	$7.67	$7.35	$7.38
Jan 9, 2017 – Jan 13, 2017	$7.40	$7.79	$7.40	$7.62
Jan 16, 2017 – Jan 20, 2017	$7.62	$7.75	$7.38	$7.45
Jan 23, 2017 – Jan 27, 2017	$7.49	$7.49	$7.08	$7.18
Jan 30, 2017 – Feb 3, 2017	$7.16	$7.30	$7.12	$7.16
Feb 6, 2017 – Feb 10, 2017	$7.17	$7.35	$7.08	$7.13
Feb 13, 2017 – Feb 17, 2017	$7.13	$7.61	$7.10	$7.51
Feb 20, 2017 – Feb 24, 2017	$7.57	$7.64	$7.19	$7.21
Feb 27, 2017 – Mar 3, 2017	$7.25	$7.44	$7.20	$7.35
Mar 6, 2017 – Mar 10, 2017	$7.37	$7.37	$7.25	$7.32
Mar 13, 2017 – Mar 17, 2017	$7.35	$7.40	$7.26	$7.37
Mar 20, 2017 – Mar 24, 2017	$7.37	$7.60	$7.33	$7.60
Mar 27, 2017 – Mar 31, 2017	$7.51	$7.58	$7.36	$7.43
Apr 3, 2017 – Apr 7, 2017	$7.42	$7.47	$7.39	$7.45
Apr 10, 2017 – Apr 13, 2017	$7.46	$7.61	$7.41	$7.49
Apr 17, 2017 – Apr 21, 2017	$7.45	$7.58	$7.40	$7.51
Apr 24, 2017 – Apr 28, 2017	$7.51	$7.60	$7.44	$7.52
May 1, 2017 – May 5, 2017	$7.49	$7.66	$7.45	$7.49
May 8, 2017 – May 12, 2017	$7.49	$7.68	$7.47	$7.67
May 15, 2017 – May 19, 2017	$7.68	$7.68	$7.44	$7.56
May 22, 2017 – May 26, 2017	$7.56	$7.66	$7.47	$7.53
May 29, 2017 – Jun 2, 2017	$7.50	$7.55	$7.49	$7.50
Jun 5, 2017 – Jun 9, 2017	$7.52	$7.58	$7.41	$7.46
Jun 12, 2017 – Jun 16, 2017	$7.44	$7.55	$7.39	$7.54
Jun 19, 2017 – Jun 23, 2017	$7.55	$7.60	$7.45	$7.45
Jun 26, 2017 – Jun 30, 2017	$7.46	$7.56	$7.34	$7.48
Jul 3, 2017 – Jul 7, 2017	$7.52	$7.53	$7.33	$7.37
Jul 10, 2017 – Jul 14, 2017	$7.42	$7.65	$7.42	$7.56
Jul 17, 2017 – Jul 21, 2017	$7.55	$7.65	$7.47	$7.65
Jul 24, 2017 – Jul 28, 2017	$7.59	$7.90	$7.59	$7.76
Jul 31, 2017 – Aug 4, 2017	$7.77	$7.89	$7.68	$7.88
Aug 7, 2017 – Aug 11, 2017	$7.94	$8.16	$7.89	$7.99
Aug 14, 2017 – Aug 18, 2017	$8.06	$8.19	$7.99	$8.18
Aug 21, 2017 – Aug 25, 2017	$8.18	$8.20	$8.09	$8.10
Aug 28, 2017 – Sep 1, 2017	$8.24	$8.25	$7.83	$7.88
Sep 4, 2017 – Sep 8, 2017	$7.86	$8.08	$7.78	$8.06
Sep 11, 2017 – Sep 15, 2017	$8.01	$8.13	$7.94	$8.07
Sep 18, 2017 – Sep 22, 2017	$8.08	$8.08	$7.87	$7.92
Sep 25, 2017 – Sep 29, 2017	$7.93	$8.12	$7.91	$7.98
Oct 2, 2017 – Oct 6, 2017	$7.99	$8.27	$7.99	$8.12
Oct 9, 2017 – Oct 13, 2017	$8.11	$8.11	$8.00	$8.02
Oct 16, 2017 – Oct 20, 2017	$8.03	$8.11	$7.93	$7.96
Oct 23, 2017 – Oct 27, 2017	$8.03	$8.23	$7.93	$8.14
Oct 30, 2017 – Nov 3, 2017	$8.12	$8.26	$8.05	$8.11
Nov 6, 2017 – Nov 10, 2017	$8.08	$8.14	$8.00	$8.06
Nov 13, 2017 – Nov 17, 2017	$8.10	$8.22	$7.94	$7.97
Nov 20, 2017 – Nov 24, 2017	$7.95	$8.10	$7.87	$8.02
Nov 27, 2017 – Dec 1, 2017	$7.98	$8.17	$7.91	$8.03
Dec 4, 2017 – Dec 8, 2017	$8.01	$8.24	$7.97	$8.18
Dec 11, 2017 – Dec 15, 2017	$8.18	$8.23	$8.01	$8.05
Dec 18, 2017 – Dec 22, 2017	$8.05	$8.21	$8.03	$8.04
Dec 25, 2017 – Dec 29, 2017	$8.05	$8.17	$8.00	$8.02
Jan 1, 2018 – Jan 5, 2018	$8.05	$8.15	$8.02	$8.13
Jan 8, 2018 – Jan 12, 2018	$8.09	$8.16	$8.02	$8.13
Jan 15, 2018 – Jan 19, 2018	$8.13	$8.16	$8.05	$8.09
Jan 22, 2018 – Jan 26, 2018	$8.09	$8.13	$7.97	$7.98
Jan 29, 2018 – Feb 2, 2018	$7.97	$8.02	$7.75	$7.89
Feb 5, 2018 – Feb 9, 2018	$7.95	$7.98	$7.78	$7.80
Feb 12, 2018 – Feb 16, 2018	$7.91	$7.96	$7.78	$7.96
Feb 19, 2018 – Feb 23, 2018	$7.83	$7.93	$7.73	$7.86
Feb 26, 2018 – Mar 2, 2018	$7.86	$7.88	$7.73	$7.83
Mar 5, 2018 – Mar 9, 2018	$7.78	$8.01	$7.78	$7.94
Mar 12, 2018 – Mar 16, 2018	$7.95	$7.95	$7.77	$7.80
Mar 19, 2018 – Mar 23, 2018	$7.80	$7.95	$7.72	$7.92
Mar 26, 2018 – Mar 29, 2018	$7.88	$7.96	$7.80	$7.93
Apr 2, 2018 – Apr 6, 2018	$7.88	$7.93	$7.73	$7.85
Apr 9, 2018 – Apr 13, 2018	$7.85	$8.18	$7.85	$7.96
Apr 16, 2018 – Apr 20, 2018	$8.02	$8.17	$7.93	$8.17
Apr 23, 2018 – Apr 27, 2018	$8.13	$8.13	$7.86	$7.93
Apr 30, 2018 – May 4, 2018	$7.95	$8.18	$7.94	$8.13
May 7, 2018 – May 11, 2018	$8.12	$8.17	$8.06	$8.09
May 14, 2018 – May 18, 2018	$8.12	$8.31	$8.07	$8.19
May 21, 2018 – May 25, 2018	$8.17	$8.39	$8.15	$8.20
May 28, 2018 – Jun 1, 2018	$8.25	$8.25	$8.06	$8.08
Jun 4, 2018 – Jun 8, 2018	$8.17	$8.26	$8.10	$8.18
Jun 11, 2018 – Jun 15, 2018	$8.18	$8.25	$8.05	$8.24
Jun 18, 2018 – Jun 22, 2018	$8.26	$8.26	$8.17	$8.22
Jun 25, 2018 – Jun 29, 2018	$8.21	$8.23	$8.08	$8.10
Jul 2, 2018 – Jul 6, 2018	$8.15	$8.26	$8.10	$8.17
Jul 9, 2018 – Jul 13, 2018	$8.18	$8.25	$8.11	$8.16
Jul 16, 2018 – Jul 20, 2018	$8.17	$8.20	$8.10	$8.11
Jul 23, 2018 – Jul 27, 2018	$8.17	$8.26	$8.15	$8.25
Jul 30, 2018 – Aug 3, 2018	$8.22	$8.41	$8.22	$8.24
Aug 6, 2018 – Aug 10, 2018	$8.32	$8.44	$8.25	$8.32
Aug 13, 2018 – Aug 17, 2018	$8.42	$8.53	$8.28	$8.39
Aug 20, 2018 – Aug 24, 2018	$8.46	$8.53	$8.38	$8.43
Aug 27, 2018 – Aug 31, 2018	$8.43	$8.50	$8.41	$8.44
Sep 3, 2018 – Sep 7, 2018	$8.42	$8.51	$8.42	$8.44
Sep 10, 2018 – Sep 14, 2018	$8.44	$8.55	$8.28	$8.30
Sep 17, 2018 – Sep 21, 2018	$8.34	$8.48	$8.26	$8.47
Sep 24, 2018 – Sep 28, 2018	$8.36	$8.47	$8.29	$8.37
Oct 1, 2018 – Oct 5, 2018	$8.36	$8.52	$8.29	$8.31
Oct 8, 2018 – Oct 12, 2018	$8.30	$8.31	$8.15	$8.25
Oct 15, 2018 – Oct 19, 2018	$8.20	$8.52	$8.05	$8.16
Oct 22, 2018 – Oct 26, 2018	$8.19	$8.39	$8.19	$8.26
Oct 29, 2018 – Nov 2, 2018	$8.41	$8.56	$8.25	$8.38
Nov 5, 2018 – Nov 9, 2018	$8.46	$8.58	$8.37	$8.56
Nov 12, 2018 – Nov 16, 2018	$8.56	$8.63	$8.31	$8.40
Nov 19, 2018 – Nov 23, 2018	$8.38	$8.49	$8.31	$8.40
Nov 26, 2018 – Nov 30, 2018	$8.39	$8.57	$8.36	$8.43
Dec 3, 2018 – Dec 7, 2018	$8.45	$8.49	$8.39	$8.41
Dec 10, 2018 – Dec 14, 2018	$8.47	$8.48	$8.30	$8.45
Dec 17, 2018 – Dec 21, 2018	$8.40	$8.49	$8.27	$8.28
Dec 24, 2018 – Dec 28, 2018	$8.27	$8.45	$8.22	$8.43
Dec 31, 2018 – Jan 4, 2019	$8.44	$8.59	$8.37	$8.48
Jan 7, 2019 – Jan 11, 2019	$8.48	$8.76	$8.48	$8.76
Jan 14, 2019 – Jan 18, 2019	$8.76	$8.82	$8.51	$8.65
Jan 21, 2019 – Jan 25, 2019	$8.65	$8.71	$8.51	$8.51
Jan 28, 2019 – Feb 1, 2019	$8.47	$8.79	$8.43	$8.74
Feb 4, 2019 – Feb 8, 2019	$8.78	$8.82	$8.65	$8.82
Feb 11, 2019 – Feb 15, 2019	$8.81	$8.95	$8.72	$8.88
Feb 18, 2019 – Feb 22, 2019	$8.85	$9.51	$8.83	$9.46
Feb 25, 2019 – Mar 1, 2019	$9.39	$9.45	$8.95	$9.00
Mar 4, 2019 – Mar 8, 2019	$9.04	$9.22	$9.00	$9.16
Mar 11, 2019 – Mar 15, 2019	$9.09	$9.36	$9.04	$9.36
Mar 18, 2019 – Mar 22, 2019	$9.30	$9.35	$8.86	$8.92
Mar 25, 2019 – Mar 29, 2019	$8.93	$9.05	$8.64	$8.80
Apr 1, 2019 – Apr 5, 2019	$8.87	$8.87	$8.70	$8.72
Apr 8, 2019 – Apr 12, 2019	$8.77	$8.87	$8.72	$8.76
Apr 15, 2019 – Apr 18, 2019	$8.78	$8.87	$8.74	$8.87
Apr 22, 2019 – Apr 26, 2019	$8.87	$9.08	$8.85	$9.00
Apr 29, 2019 – May 3, 2019	$9.18	$9.38	$8.94	$9.37
May 6, 2019 – May 10, 2019	$9.34	$9.35	$9.11	$9.28
May 13, 2019 – May 17, 2019	$9.16	$9.40	$9.16	$9.39
May 20, 2019 – May 24, 2019	$9.39	$9.55	$9.17	$9.17
May 27, 2019 – May 31, 2019	$9.18	$9.22	$8.85	$8.85
Jun 3, 2019 – Jun 7, 2019	$8.91	$9.19	$8.89	$9.14
Jun 10, 2019 – Jun 14, 2019	$9.16	$9.19	$8.94	$9.09
Jun 17, 2019 – Jun 21, 2019	$9.16	$9.16	$9.02	$9.05
Jun 24, 2019 – Jun 28, 2019	$9.04	$9.13	$9.02	$9.08
Jul 1, 2019 – Jul 5, 2019	$9.15	$9.18	$9.06	$9.18
Jul 8, 2019 – Jul 12, 2019	$9.14	$9.34	$9.03	$9.33
Jul 15, 2019 – Jul 19, 2019	$9.31	$9.34	$9.14	$9.17
Jul 22, 2019 – Jul 26, 2019	$9.17	$9.42	$9.14	$9.39
Jul 29, 2019 – Aug 2, 2019	$9.34	$9.57	$9.25	$9.57
Aug 5, 2019 – Aug 9, 2019	$9.55	$9.71	$9.36	$9.71
Aug 12, 2019 – Aug 16, 2019	$9.61	$9.81	$9.49	$9.76
Aug 19, 2019 – Aug 23, 2019	$9.72	$9.96	$9.59	$9.74
Aug 26, 2019 – Aug 30, 2019	$9.61	$9.82	$9.47	$9.50
Sep 2, 2019 – Sep 6, 2019	$9.60	$9.82	$9.58	$9.82
Sep 9, 2019 – Sep 13, 2019	$9.82	$9.90	$9.69	$9.83
Sep 16, 2019 – Sep 20, 2019	$9.89	$10.04	$9.76	$9.84
Sep 23, 2019 – Sep 27, 2019	$9.76	$9.92	$9.61	$9.92
Sep 30, 2019 – Oct 4, 2019	$9.87	$10.02	$9.76	$9.85
Oct 7, 2019 – Oct 11, 2019	$9.92	$10.02	$9.78	$9.80
Oct 14, 2019 – Oct 18, 2019	$9.89	$9.89	$9.54	$9.68
Oct 21, 2019 – Oct 25, 2019	$9.67	$9.92	$9.60	$9.92
Oct 28, 2019 – Nov 1, 2019	$9.92	$10.16	$9.82	$10.11
Nov 4, 2019 – Nov 8, 2019	$10.17	$10.17	$9.99	$10.15
Nov 11, 2019 – Nov 15, 2019	$10.14	$10.35	$10.11	$10.29
Nov 18, 2019 – Nov 22, 2019	$10.30	$10.35	$10.15	$10.28
Nov 25, 2019 – Nov 29, 2019	$10.24	$10.29	$10.11	$10.12
Dec 2, 2019 – Dec 6, 2019	$10.16	$10.21	$9.85	$9.88
Dec 9, 2019 – Dec 13, 2019	$9.86	$10.20	$9.85	$10.10
Dec 16, 2019 – Dec 20, 2019	$10.01	$10.17	$9.83	$9.95
Dec 23, 2019 – Dec 27, 2019	$9.99	$10.43	$9.94	$10.29
Dec 30, 2019 – Jan 3, 2020	$10.37	$10.42	$10.12	$10.19
Jan 6, 2020 – Jan 10, 2020	$10.19	$10.21	$10.03	$10.03
Jan 13, 2020 – Jan 17, 2020	$10.04	$10.10	$9.79	$10.02
Jan 20, 2020 – Jan 24, 2020	$10.05	$10.30	$10.05	$10.18
Jan 27, 2020 – Jan 31, 2020	$10.17	$10.19	$9.91	$10.16
Feb 3, 2020 – Feb 7, 2020	$10.17	$10.37	$10.08	$10.30
Feb 10, 2020 – Feb 14, 2020	$10.34	$10.41	$10.24	$10.40
Feb 17, 2020 – Feb 21, 2020	$10.42	$10.42	$10.25	$10.29
Feb 24, 2020 – Feb 28, 2020	$10.26	$10.38	$9.88	$10.11
Mar 2, 2020 – Mar 6, 2020	$10.08	$10.16	$9.88	$9.90
Mar 9, 2020 – Mar 13, 2020	$9.80	$10.00	$8.82	$8.96
Mar 16, 2020 – Mar 20, 2020	$8.52	$8.52	$4.64	$6.28
Mar 23, 2020 – Mar 27, 2020	$5.91	$8.54	$5.47	$6.75
Mar 30, 2020 – Apr 3, 2020	$7.08	$7.61	$6.42	$7.41
Apr 6, 2020 – Apr 9, 2020	$7.49	$8.02	$7.17	$7.93
Apr 13, 2020 – Apr 17, 2020	$7.96	$9.19	$7.66	$9.18
Apr 20, 2020 – Apr 24, 2020	$9.18	$9.18	$7.83	$7.96
Apr 27, 2020 – May 1, 2020	$7.96	$8.64	$7.72	$8.14
May 4, 2020 – May 8, 2020	$8.14	$8.32	$7.21	$7.47
May 11, 2020 – May 15, 2020	$7.68	$8.08	$7.52	$7.83
May 18, 2020 – May 22, 2020	$8.05	$8.73	$7.99	$8.60
May 25, 2020 – May 29, 2020	$8.67	$8.89	$8.30	$8.45
Jun 1, 2020 – Jun 5, 2020	$8.45	$8.89	$8.31	$8.73
Jun 8, 2020 – Jun 12, 2020	$8.63	$8.68	$8.15	$8.31
Jun 15, 2020 – Jun 19, 2020	$8.30	$8.64	$8.26	$8.33
Jun 22, 2020 – Jun 26, 2020	$8.30	$8.67	$8.29	$8.54
Jun 29, 2020 – Jul 2, 2020	$8.52	$8.57	$8.25	$8.40
Jul 6, 2020 – Jul 10, 2020	$8.42	$8.60	$8.27	$8.43
Jul 13, 2020 – Jul 17, 2020	$8.47	$8.48	$8.27	$8.33
Jul 20, 2020 – Jul 24, 2020	$8.29	$8.48	$8.29	$8.46
Jul 27, 2020 – Jul 31, 2020	$8.39	$8.46	$8.26	$8.32
Aug 3, 2020 – Aug 7, 2020	$8.38	$8.54	$8.36	$8.50
Aug 10, 2020 – Aug 14, 2020	$8.55	$8.75	$8.45	$8.67
Aug 17, 2020 – Aug 21, 2020	$8.69	$8.98	$8.48	$8.63
Aug 24, 2020 – Aug 28, 2020	$8.64	$8.67	$8.10	$8.30
Aug 31, 2020 – Sep 4, 2020	$8.23	$8.32	$8.07	$8.13
Sep 7, 2020 – Sep 11, 2020	$8.31	$8.31	$8.06	$8.24
Sep 14, 2020 – Sep 18, 2020	$8.15	$8.32	$8.10	$8.23
Sep 21, 2020 – Sep 25, 2020	$8.22	$8.24	$7.72	$7.85
Sep 28, 2020 – Oct 2, 2020	$7.92	$8.04	$7.74	$7.77
Oct 5, 2020 – Oct 9, 2020	$7.73	$7.94	$7.73	$7.92
Oct 12, 2020 – Oct 16, 2020	$7.84	$7.91	$7.62	$7.66
Oct 19, 2020 – Oct 23, 2020	$7.74	$7.77	$7.62	$7.62
Oct 26, 2020 – Oct 30, 2020	$7.67	$7.69	$7.38	$7.55
Nov 2, 2020 – Nov 6, 2020	$7.69	$7.93	$7.55	$7.90
Nov 9, 2020 – Nov 13, 2020	$7.92	$8.82	$7.61	$8.61
Nov 16, 2020 – Nov 20, 2020	$8.68	$9.07	$8.36	$8.85
Nov 23, 2020 – Nov 27, 2020	$8.79	$9.03	$8.65	$8.68
Nov 30, 2020 – Dec 4, 2020	$8.66	$8.90	$8.30	$8.42
Dec 7, 2020 – Dec 11, 2020	$8.42	$8.86	$8.42	$8.50
Dec 14, 2020 – Dec 18, 2020	$8.62	$8.90	$8.49	$8.53
Dec 21, 2020 – Dec 24, 2020	$8.49	$8.71	$8.42	$8.47
Dec 28, 2020 – Dec 31, 2020	$8.45	$8.87	$8.42	$8.70
Jan 4, 2021 – Jan 8, 2021	$8.64	$8.90	$8.52	$8.84
Jan 11, 2021 – Jan 15, 2021	$8.83	$9.20	$8.65	$9.11
Jan 18, 2021 – Jan 22, 2021	$9.03	$9.29	$8.75	$9.03
Jan 25, 2021 – Jan 29, 2021	$8.92	$9.10	$8.63	$8.71
Feb 1, 2021 – Feb 5, 2021	$8.90	$8.90	$8.62	$8.76
Feb 8, 2021 – Feb 12, 2021	$8.74	$8.98	$8.72	$8.88
Feb 15, 2021 – Feb 19, 2021	$8.79	$8.96	$8.71	$8.89
Feb 22, 2021 – Feb 26, 2021	$8.81	$9.01	$8.73	$8.94
Mar 1, 2021 – Mar 5, 2021	$8.94	$9.01	$8.75	$8.96
Mar 8, 2021 – Mar 12, 2021	$8.89	$8.95	$8.62	$8.94
Mar 15, 2021 – Mar 19, 2021	$8.96	$9.14	$8.96	$9.11
Mar 22, 2021 – Mar 26, 2021	$9.14	$9.36	$9.09	$9.22
Mar 29, 2021 – Apr 1, 2021	$9.24	$9.35	$8.99	$9.31
Apr 5, 2021 – Apr 9, 2021	$9.23	$9.73	$9.23	$9.70
Apr 12, 2021 – Apr 16, 2021	$9.57	$9.73	$9.24	$9.31
Apr 19, 2021 – Apr 23, 2021	$9.26	$9.57	$9.26	$9.38
Apr 26, 2021 – Apr 30, 2021	$9.44	$9.87	$9.39	$9.84
May 3, 2021 – May 7, 2021	$9.80	$10.17	$9.80	$10.04
May 10, 2021 – May 14, 2021	$10.04	$10.27	$9.95	$10.14
May 17, 2021 – May 21, 2021	$10.13	$10.28	$9.81	$9.93
May 24, 2021 – May 28, 2021	$9.94	$10.13	$9.87	$10.00
May 31, 2021 – Jun 4, 2021	$10.00	$10.21	$9.97	$10.15
Jun 7, 2021 – Jun 11, 2021	$10.23	$10.23	$10.03	$10.06
Jun 14, 2021 – Jun 18, 2021	$10.07	$10.28	$10.06	$10.26
Jun 21, 2021 – Jun 25, 2021	$10.20	$10.27	$10.07	$10.10
Jun 28, 2021 – Jul 2, 2021	$10.12	$10.35	$10.05	$10.33
Jul 5, 2021 – Jul 9, 2021	$10.28	$10.38	$10.20	$10.28
Jul 12, 2021 – Jul 16, 2021	$10.34	$10.36	$10.13	$10.13
Jul 19, 2021 – Jul 23, 2021	$10.17	$10.31	$9.93	$10.29
Jul 26, 2021 – Jul 30, 2021	$10.32	$10.43	$10.10	$10.36
Aug 2, 2021 – Aug 6, 2021	$10.43	$10.43	$10.03	$10.39
Aug 9, 2021 – Aug 13, 2021	$10.29	$11.10	$10.24	$10.79
Aug 16, 2021 – Aug 20, 2021	$10.79	$11.11	$10.25	$10.34
Aug 23, 2021 – Aug 27, 2021	$10.34	$10.74	$10.26	$10.45
Aug 30, 2021 – Sep 3, 2021	$10.45	$10.50	$10.30	$10.36
Sep 6, 2021 – Sep 10, 2021	$10.46	$10.48	$10.27	$10.39
Sep 13, 2021 – Sep 17, 2021	$10.36	$10.90	$10.33	$10.77
Sep 20, 2021 – Sep 24, 2021	$10.70	$10.99	$10.47	$10.80
Sep 27, 2021 – Oct 1, 2021	$10.84	$10.90	$10.56	$10.62
Oct 4, 2021 – Oct 8, 2021	$10.61	$10.63	$10.36	$10.48
Oct 11, 2021 – Oct 15, 2021	$10.58	$10.87	$10.43	$10.84
Oct 18, 2021 – Oct 22, 2021	$10.70	$10.84	$10.50	$10.72
Oct 25, 2021 – Oct 29, 2021	$10.60	$10.93	$10.46	$10.91
Nov 1, 2021 – Nov 5, 2021	$10.90	$11.30	$10.79	$11.15
Nov 8, 2021 – Nov 12, 2021	$11.06	$11.14	$10.78	$10.90
Nov 15, 2021 – Nov 19, 2021	$10.96	$11.54	$10.87	$11.39
Nov 22, 2021 – Nov 26, 2021	$11.34	$11.61	$11.07	$11.20
Nov 29, 2021 – Dec 3, 2021	$11.23	$11.26	$10.89	$11.00
Dec 6, 2021 – Dec 10, 2021	$10.93	$11.26	$10.88	$11.20
Dec 13, 2021 – Dec 17, 2021	$11.11	$11.41	$11.00	$11.01
Dec 20, 2021 – Dec 23, 2021	$11.00	$11.20	$10.19	$11.17
Dec 27, 2021 – Dec 31, 2021	$11.12	$11.22	$10.92	$11.22
Jan 3, 2022 – Jan 7, 2022	$11.22	$11.26	$11.00	$11.02
Jan 10, 2022 – Jan 14, 2022	$10.99	$11.58	$10.99	$11.40
Jan 17, 2022 – Jan 21, 2022	$11.16	$11.76	$11.08	$11.17
Jan 24, 2022 – Jan 28, 2022	$11.08	$11.37	$10.54	$11.13
Jan 31, 2022 – Feb 4, 2022	$11.17	$11.38	$10.75	$10.88
Feb 7, 2022 – Feb 11, 2022	$10.89	$11.19	$10.88	$11.02
Feb 14, 2022 – Feb 18, 2022	$10.91	$11.16	$10.89	$11.16
Feb 21, 2022 – Feb 25, 2022	$11.07	$11.17	$10.89	$10.97
Feb 28, 2022 – Mar 4, 2022	$11.08	$11.11	$10.77	$10.95
Mar 7, 2022 – Mar 11, 2022	$11.07	$11.07	$10.13	$10.47
Mar 14, 2022 – Mar 18, 2022	$10.58	$10.69	$9.87	$10.43
Mar 21, 2022 – Mar 25, 2022	$10.44	$10.80	$10.44	$10.64
Mar 28, 2022 – Apr 1, 2022	$10.63	$10.75	$10.53	$10.71
Apr 4, 2022 – Apr 8, 2022	$10.71	$10.86	$10.63	$10.70
Apr 11, 2022 – Apr 14, 2022	$10.69	$10.77	$10.43	$10.47
Apr 18, 2022 – Apr 22, 2022	$10.46	$10.65	$10.36	$10.38
Apr 25, 2022 – Apr 29, 2022	$10.47	$10.50	$9.84	$9.97
May 2, 2022 – May 6, 2022	$9.86	$10.24	$9.78	$9.95
May 9, 2022 – May 13, 2022	$9.91	$10.13	$9.66	$9.66
May 16, 2022 – May 20, 2022	$9.66	$9.97	$9.66	$9.80
May 23, 2022 – May 27, 2022	$9.70	$10.07	$9.62	$9.99
May 30, 2022 – Jun 3, 2022	$10.04	$10.25	$9.86	$9.95
Jun 6, 2022 – Jun 10, 2022	$10.00	$10.14	$9.90	$10.05
Jun 13, 2022 – Jun 17, 2022	$9.96	$10.08	$9.51	$9.57
Jun 20, 2022 – Jun 24, 2022	$9.54	$9.79	$9.51	$9.75
Jun 27, 2022 – Jul 1, 2022	$9.74	$9.78	$9.54	$9.66
Jul 4, 2022 – Jul 8, 2022	$9.64	$9.79	$9.59	$9.79
Jul 11, 2022 – Jul 15, 2022	$9.79	$10.04	$9.74	$9.74
Jul 18, 2022 – Jul 22, 2022	$9.99	$10.03	$9.79	$9.80
Jul 25, 2022 – Jul 29, 2022	$9.82	$10.06	$9.79	$10.05
Aug 1, 2022 – Aug 5, 2022	$10.04	$10.63	$9.93	$10.18
Aug 8, 2022 – Aug 12, 2022	$10.31	$10.58	$10.23	$10.34
Aug 15, 2022 – Aug 19, 2022	$10.33	$10.58	$10.11	$10.57
Aug 22, 2022 – Aug 26, 2022	$10.44	$10.52	$9.92	$9.94
Aug 29, 2022 – Sep 2, 2022	$9.97	$10.02	$9.59	$9.75
Sep 5, 2022 – Sep 9, 2022	$9.76	$10.42	$9.76	$10.25
Sep 12, 2022 – Sep 16, 2022	$10.27	$10.72	$9.63	$9.64
Sep 19, 2022 – Sep 23, 2022	$9.64	$9.93	$9.55	$9.66
Sep 26, 2022 – Sep 30, 2022	$9.55	$9.69	$9.29	$9.40
Oct 3, 2022 – Oct 7, 2022	$9.44	$9.80	$9.30	$9.69
Oct 10, 2022 – Oct 14, 2022	$9.77	$10.08	$9.55	$9.87
Oct 17, 2022 – Oct 21, 2022	$9.96	$10.10	$9.81	$9.90
Oct 24, 2022 – Oct 28, 2022	$9.83	$10.03	$9.66	$9.67
Oct 31, 2022 – Nov 4, 2022	$9.67	$9.81	$9.45	$9.56
Nov 7, 2022 – Nov 11, 2022	$9.57	$9.70	$9.21	$9.59
Nov 14, 2022 – Nov 18, 2022	$9.60	$10.07	$9.56	$9.86
Nov 21, 2022 – Nov 25, 2022	$9.94	$10.67	$9.87	$10.59
Nov 28, 2022 – Dec 2, 2022	$10.56	$10.64	$10.02	$10.22
Dec 5, 2022 – Dec 9, 2022	$10.11	$10.36	$9.78	$10.19
Dec 12, 2022 – Dec 16, 2022	$10.11	$10.32	$9.86	$9.96
Dec 19, 2022 – Dec 23, 2022	$9.98	$10.41	$9.96	$10.31
Dec 26, 2022 – Dec 30, 2022	$10.36	$10.58	$10.13	$10.56
Jan 2, 2023 – Jan 6, 2023	$10.61	$10.65	$10.44	$10.52
Jan 9, 2023 – Jan 13, 2023	$10.49	$10.58	$10.22	$10.52
Jan 16, 2023 – Jan 20, 2023	$10.52	$11.14	$10.52	$10.87
Jan 23, 2023 – Jan 27, 2023	$10.96	$11.08	$10.74	$10.95
Jan 30, 2023 – Feb 3, 2023	$10.95	$11.07	$10.59	$10.82
Feb 6, 2023 – Feb 10, 2023	$10.83	$11.08	$10.82	$11.05
Feb 13, 2023 – Feb 17, 2023	$10.99	$11.13	$10.90	$11.04
Feb 20, 2023 – Feb 24, 2023	$11.04	$11.04	$10.51	$10.57
Feb 27, 2023 – Mar 3, 2023	$10.52	$10.73	$10.39	$10.72
Mar 6, 2023 – Mar 10, 2023	$10.72	$10.84	$10.54	$10.56
Mar 13, 2023 – Mar 17, 2023	$10.65	$10.81	$10.43	$10.69
Mar 20, 2023 – Mar 24, 2023	$10.79	$10.79	$10.40	$10.58
Mar 27, 2023 – Mar 31, 2023	$10.61	$10.77	$10.47	$10.70
Apr 3, 2023 – Apr 6, 2023	$10.71	$10.93	$10.56	$10.65
Apr 10, 2023 – Apr 14, 2023	$10.61	$10.68	$10.38	$10.52
Apr 17, 2023 – Apr 21, 2023	$10.61	$10.68	$10.23	$10.44
Apr 24, 2023 – Apr 28, 2023	$10.51	$10.59	$10.15	$10.44
May 1, 2023 – May 5, 2023	$10.50	$10.50	$10.21	$10.25
May 8, 2023 – May 12, 2023	$10.22	$10.34	$9.80	$9.82
May 15, 2023 – May 19, 2023	$9.84	$10.43	$9.83	$10.38
May 22, 2023 – May 26, 2023	$10.42	$11.16	$10.38	$10.89
May 29, 2023 – Jun 2, 2023	$11.10	$11.10	$10.69	$10.82
Jun 5, 2023 – Jun 9, 2023	$10.77	$11.85	$10.77	$11.66
Jun 12, 2023 – Jun 16, 2023	$11.58	$11.91	$11.43	$11.74
Jun 19, 2023 – Jun 23, 2023	$11.74	$11.76	$11.15	$11.48
Jun 26, 2023 – Jun 30, 2023	$11.43	$11.88	$11.19	$11.52
Jul 3, 2023 – Jul 7, 2023	$11.52	$11.68	$11.39	$11.60
Jul 10, 2023 – Jul 14, 2023	$11.58	$11.98	$11.53	$11.95
Jul 17, 2023 – Jul 21, 2023	$11.91	$12.17	$11.83	$11.93
Jul 24, 2023 – Jul 28, 2023	$11.93	$12.20	$11.80	$11.85
Jul 31, 2023 – Aug 4, 2023	$11.87	$12.17	$11.83	$12.09
Aug 7, 2023 – Aug 11, 2023	$12.03	$12.21	$11.57	$11.66
Aug 14, 2023 – Aug 18, 2023	$11.59	$11.79	$11.10	$11.34
Aug 21, 2023 – Aug 25, 2023	$11.40	$11.84	$11.35	$11.55
Aug 28, 2023 – Sep 1, 2023	$11.71	$11.96	$11.52	$11.86
Sep 4, 2023 – Sep 8, 2023	$11.93	$12.50	$11.80	$12.30
Sep 11, 2023 – Sep 15, 2023	$12.31	$12.75	$12.04	$12.31
Sep 18, 2023 – Sep 22, 2023	$12.40	$12.67	$12.13	$12.51
Sep 25, 2023 – Sep 29, 2023	$12.51	$12.76	$12.36	$12.63
Oct 2, 2023 – Oct 6, 2023	$12.68	$12.79	$12.08	$12.59
Oct 9, 2023 – Oct 13, 2023	$12.60	$12.66	$12.43	$12.49
Oct 16, 2023 – Oct 20, 2023	$12.42	$12.79	$12.42	$12.70
Oct 23, 2023 – Oct 27, 2023	$12.67	$12.91	$12.62	$12.71
Oct 30, 2023 – Nov 3, 2023	$12.73	$12.97	$12.51	$12.66
Nov 6, 2023 – Nov 10, 2023	$12.76	$12.85	$12.49	$12.83
Nov 13, 2023 – Nov 17, 2023	$12.87	$13.75	$12.74	$13.62
Nov 20, 2023 – Nov 24, 2023	$13.62	$13.94	$13.52	$13.74
Nov 27, 2023 – Dec 1, 2023	$13.76	$14.34	$13.49	$14.02
Dec 4, 2023 – Dec 8, 2023	$14.02	$14.54	$13.89	$14.51
Dec 11, 2023 – Dec 15, 2023	$14.54	$14.90	$13.31	$13.95
Dec 18, 2023 – Dec 22, 2023	$14.19	$14.49	$14.07	$14.31
Dec 25, 2023 – Dec 29, 2023	$14.38	$15.40	$14.30	$15.25
Jan 1, 2024 – Jan 5, 2024	$15.12	$15.15	$14.00	$14.65
Jan 8, 2024 – Jan 12, 2024	$14.79	$14.89	$14.49	$14.79
Jan 15, 2024 – Jan 19, 2024	$14.67	$15.47	$14.63	$15.33
Jan 22, 2024 – Jan 26, 2024	$15.51	$15.93	$15.14	$15.31
Jan 29, 2024 – Feb 2, 2024	$15.12	$15.24	$14.37	$15.12
Feb 5, 2024 – Feb 9, 2024	$15.24	$15.84	$15.12	$15.24
Feb 12, 2024 – Feb 16, 2024	$15.35	$15.48	$14.91	$14.97
Feb 19, 2024 – Feb 23, 2024	$15.05	$15.60	$14.82	$15.49
Feb 26, 2024 – Mar 1, 2024	$15.54	$15.81	$15.33	$15.69
Mar 4, 2024 – Mar 8, 2024	$15.56	$15.69	$15.02	$15.35
Mar 11, 2024 – Mar 15, 2024	$15.35	$15.45	$15.07	$15.34
Mar 18, 2024 – Mar 22, 2024	$15.34	$15.54	$14.97	$14.97
Mar 25, 2024 – Mar 28, 2024	$14.98	$15.20	$14.17	$14.23
Apr 1, 2024 – Apr 5, 2024	$14.26	$14.80	$14.07	$14.15
Apr 8, 2024 – Apr 12, 2024	$14.15	$14.55	$14.06	$14.53
Apr 15, 2024 – Apr 19, 2024	$14.60	$14.60	$14.12	$14.53
Apr 22, 2024 – Apr 26, 2024	$14.39	$14.79	$14.39	$14.73
Apr 29, 2024 – May 3, 2024	$14.79	$15.56	$14.61	$15.48
May 6, 2024 – May 10, 2024	$15.52	$15.54	$15.23	$15.54
May 13, 2024 – May 17, 2024	$15.46	$15.56	$14.50	$14.58
May 20, 2024 – May 24, 2024	$14.61	$15.04	$14.60	$14.80
May 27, 2024 – May 31, 2024	$14.77	$14.81	$14.45	$14.67
Jun 3, 2024 – Jun 7, 2024	$14.56	$14.93	$14.42	$14.51
Jun 10, 2024 – Jun 14, 2024	$14.50	$15.87	$14.45	$15.63
Jun 17, 2024 – Jun 21, 2024	$15.63	$15.63	$15.14	$15.49
Jun 24, 2024 – Jun 28, 2024	$15.40	$15.82	$15.31	$15.76
Jul 1, 2024 – Jul 5, 2024	$15.77	$15.87	$15.49	$15.83
Jul 8, 2024 – Jul 12, 2024	$15.82	$15.91	$15.61	$15.89
Jul 15, 2024 – Jul 19, 2024	$15.87	$15.91	$15.42	$15.86
Jul 22, 2024 – Jul 26, 2024	$15.77	$15.91	$15.66	$15.88
Jul 29, 2024 – Aug 2, 2024	$15.79	$15.91	$14.59	$14.78
Aug 5, 2024 – Aug 9, 2024	$14.45	$14.81	$14.31	$14.75
Aug 12, 2024 – Aug 16, 2024	$14.77	$15.51	$14.63	$15.48
Aug 19, 2024 – Aug 23, 2024	$15.37	$15.91	$15.32	$15.91
Aug 26, 2024 – Aug 30, 2024	$15.76	$16.01	$15.57	$15.62
Sep 2, 2024 – Sep 6, 2024	$15.67	$15.78	$15.57	$15.74
Sep 9, 2024 – Sep 13, 2024	$15.78	$16.91	$15.74	$16.66
Sep 16, 2024 – Sep 20, 2024	$16.70	$16.87	$16.16	$16.48
Sep 23, 2024 – Sep 27, 2024	$16.43	$16.91	$16.43	$16.87
Sep 30, 2024 – Oct 4, 2024	$16.85	$17.72	$16.84	$17.63
Oct 7, 2024 – Oct 11, 2024	$17.63	$17.63	$16.23	$16.51
Oct 14, 2024 – Oct 18, 2024	$16.62	$17.26	$16.47	$16.98
Oct 21, 2024 – Oct 25, 2024	$17.06	$17.45	$16.74	$17.09
Oct 28, 2024 – Nov 1, 2024	$16.97	$17.38	$16.78	$17.22
Nov 4, 2024 – Nov 8, 2024	$17.44	$17.55	$16.93	$17.00
Nov 11, 2024 – Nov 15, 2024	$16.98	$17.99	$16.42	$17.73
Nov 18, 2024 – Nov 22, 2024	$17.69	$17.88	$17.07	$17.14
Nov 25, 2024 – Nov 29, 2024	$17.15	$17.87	$17.04	$17.43
Dec 2, 2024 – Dec 6, 2024	$17.36	$17.76	$17.31	$17.58
Dec 9, 2024 – Dec 13, 2024	$17.48	$17.91	$17.41	$17.66
Dec 16, 2024 – Dec 20, 2024	$17.66	$18.26	$17.21	$17.50
Dec 23, 2024 – Dec 27, 2024	$17.40	$18.52	$17.22	$18.37
Dec 30, 2024 – Jan 3, 2025	$18.48	$18.84	$18.09	$18.16
Jan 6, 2025 – Jan 10, 2025	$18.36	$18.50	$18.09	$18.24
Jan 13, 2025 – Jan 17, 2025	$18.18	$19.54	$17.94	$19.46
Jan 20, 2025 – Jan 24, 2025	$19.54	$19.54	$18.50	$18.94
Jan 27, 2025 – Jan 31, 2025	$18.82	$19.18	$18.58	$18.87
Feb 3, 2025 – Feb 7, 2025	$18.77	$19.29	$18.63	$18.99
Feb 10, 2025 – Feb 14, 2025	$19.04	$20.87	$18.99	$20.56
Feb 17, 2025 – Feb 21, 2025	$20.54	$22.82	$20.17	$20.95
Feb 24, 2025 – Feb 28, 2025	$20.63	$20.72	$18.85	$19.00
Mar 3, 2025 – Mar 7, 2025	$19.16	$19.36	$18.31	$18.36
Mar 10, 2025 – Mar 14, 2025	$18.49	$18.97	$17.90	$18.20
Mar 17, 2025 – Mar 21, 2025	$18.38	$18.86	$18.00	$18.59
Mar 24, 2025 – Mar 28, 2025	$18.52	$20.72	$18.52	$20.63
Mar 31, 2025 – Apr 4, 2025	$20.77	$21.52	$19.50	$20.01
Apr 7, 2025 – Apr 11, 2025	$19.76	$20.71	$18.20	$18.35
Apr 14, 2025 – Apr 17, 2025	$18.38	$19.79	$18.38	$18.98
Apr 21, 2025 – Apr 25, 2025	$18.99	$19.22	$18.36	$18.90
Apr 28, 2025 – May 2, 2025	$18.99	$19.15	$18.27	$18.78
May 5, 2025 – May 9, 2025	$18.61	$18.98	$17.90	$18.16
May 12, 2025 – May 16, 2025	$18.17	$18.65	$16.82	$17.12
May 19, 2025 – May 23, 2025	$17.07	$18.54	$16.95	$18.30
May 26, 2025 – May 30, 2025	$18.41	$19.35	$18.00	$19.22
Jun 2, 2025 – Jun 6, 2025	$18.83	$19.04	$17.75	$18.03
Jun 9, 2025 – Jun 13, 2025	$18.10	$19.80	$17.79	$19.39
Jun 16, 2025 – Jun 20, 2025	$19.35	$19.88	$18.92	$19.51
Jun 23, 2025 – Jun 27, 2025	$19.37	$20.14	$18.81	$19.59
Jun 30, 2025 – Jul 3, 2025	$19.59	$20.26	$19.59	$19.93
Jul 7, 2025 – Jul 11, 2025	$19.96	$20.27	$19.52	$20.10
Jul 14, 2025 – Jul 18, 2025	$20.12	$20.17	$19.21	$19.92
Jul 21, 2025 – Jul 25, 2025	$19.68	$19.87	$18.99	$19.25
Jul 28, 2025 – Aug 1, 2025	$19.25	$19.55	$18.96	$19.05
Aug 4, 2025 – Aug 8, 2025	$19.08	$19.29	$18.44	$18.75
Aug 11, 2025 – Aug 15, 2025	$18.85	$19.42	$18.59	$18.70
Aug 18, 2025 – Aug 22, 2025	$18.71	$19.92	$18.68	$19.48
Aug 25, 2025 – Aug 29, 2025	$19.52	$20.55	$19.52	$20.51
Sep 1, 2025 – Sep 5, 2025	$20.48	$20.52	$19.87	$20.06
Sep 8, 2025 – Sep 12, 2025	$20.07	$21.46	$19.74	$21.37
Sep 15, 2025 – Sep 19, 2025	$21.40	$21.61	$20.21	$20.29
Sep 22, 2025 – Sep 26, 2025	$20.27	$20.76	$18.93	$19.47
Sep 29, 2025 – Oct 3, 2025	$19.34	$19.56	$19.20	$19.42
Oct 6, 2025 – Oct 10, 2025	$19.42	$19.44	$18.32	$18.43
Oct 13, 2025 – Oct 17, 2025	$18.65	$18.99	$18.36	$18.73
Oct 20, 2025 – Oct 24, 2025	$18.74	$19.49	$18.74	$19.31
Oct 27, 2025 – Oct 31, 2025	$19.25	$20.01	$19.11	$19.80
Nov 3, 2025 – Nov 7, 2025	$19.83	$20.38	$18.99	$19.24
Nov 10, 2025 – Nov 14, 2025	$19.24	$20.58	$19.24	$20.42
Nov 17, 2025 – Nov 21, 2025	$20.02	$20.47	$19.61	$20.03
Nov 24, 2025 – Nov 28, 2025	$19.85	$20.42	$19.53	$19.96
Dec 1, 2025 – Dec 5, 2025	$20.10	$20.10	$19.63	$19.70
Dec 8, 2025 – Dec 12, 2025	$19.65	$19.95	$19.52	$19.57
Dec 15, 2025 – Dec 19, 2025	$19.60	$19.60	$18.32	$18.56
Dec 22, 2025 – Dec 26, 2025	$18.47	$19.22	$18.47	$18.78
Dec 29, 2025 – Jan 2, 2026	$18.62	$18.96	$17.60	$18.15
Jan 5, 2026 – Jan 9, 2026	$18.09	$19.02	$17.92	$18.85
Jan 12, 2026 – Jan 16, 2026	$18.81	$19.74	$18.24	$19.52
Jan 19, 2026 – Jan 23, 2026	$19.41	$20.70	$19.06	$20.42
Jan 26, 2026 – Jan 30, 2026	$20.42	$20.58	$20.04	$20.24
Feb 2, 2026 – Feb 6, 2026	$20.21	$20.41	$19.75	$20.04
Feb 9, 2026 – Feb 13, 2026	$20.21	$20.61	$19.88	$20.39
Feb 16, 2026 – Feb 20, 2026	$20.45	$20.57	$20.11	$20.28
Feb 23, 2026 – Feb 27, 2026	$20.14	$20.51	$19.56	$19.56
Mar 2, 2026 – Mar 6, 2026	$19.55	$20.26	$19.45	$19.84
Mar 9, 2026 – Mar 13, 2026	$19.76	$19.88	$18.83	$18.87
Mar 16, 2026 – Mar 20, 2026	$18.88	$19.32	$18.69	$18.87
Mar 23, 2026 – Mar 27, 2026	$18.76	$19.34	$17.11	$17.22
Mar 30, 2026 – Apr 2, 2026	$17.26	$17.78	$16.86	$17.57
Apr 6, 2026 – Apr 10, 2026	$17.50	$17.78	$16.93	$17.22
Apr 13, 2026 – Apr 17, 2026	$17.11	$17.79	$17.11	$17.64
Apr 20, 2026 – Apr 24, 2026	$17.63	$17.63	$16.88	$17.40
Apr 27, 2026 – May 1, 2026	$17.20	$17.45	$16.98	$17.25
May 4, 2026 – May 8, 2026	$17.17	$17.39	$16.62	$16.81
May 11, 2026 – May 15, 2026	$16.65	$17.07	$16.20	$16.83
May 18, 2026 – May 22, 2026	$16.92	$17.01	$16.73	$16.98
May 25, 2026 – May 29, 2026	$17.12	$18.75	$16.91	$18.04
Jun 1, 2026 – Jun 5, 2026	$17.92	$18.25	$17.06	$17.06
Jun 8, 2026 – Jun 12, 2026	$17.08	$18.00	$16.70	$17.80
Jun 15, 2026 – Jun 18, 2026	$17.80	$18.00	$17.61	$17.75
Jun 22, 2026 – Jun 26, 2026	$17.75	$17.87	$17.29	$17.42
Jun 29, 2026 – Jul 2, 2026	$17.50	$17.86	$17.26	$17.36
Jul 6, 2026 – Jul 10, 2026	$17.40	$17.55	$17.11	$17.42
Jul 13, 2026 – Jul 17, 2026	$17.47	$17.50	$16.80	$16.93
Jul 20, 2026 – Jul 24, 2026	$16.85	$17.02	$16.50	$16.55
Jul 27, 2026 – Jul 31, 2026	$16.62	$16.96	$16.16	$16.17
Aug 3, 2026 – Aug 7, 2026	$16.14	$16.54	$15.86	$16.41
Aug 10, 2026 – Aug 14, 2026	$16.28	$16.78	$16.14	$16.67
Aug 17, 2026 – Aug 21, 2026	$16.94	$18.11	$16.94	$17.96
Aug 24, 2026 – Aug 28, 2026	$17.98	$19.74	$17.39	$19.74
Aug 31, 2026 – Sep 4, 2026	$19.90	$20.01	$18.55	$18.65

Valuation

Metric	Value	Upside
IC Value	$11.87	-36%
P/E	13.77
P/B	1.13
P/S	11.80
EV/EBITDA	15.60
PEG	—
P/TBV	1.13

Valuation history

Annual price overlaid with each model's fair value. Y-axis is log scale.

Annual price and model valuations for MCI, USD per share
Year	Price	IC
2011
2012	$5.83
2013	$6.15	$21.79
2014	$6.67	$31.03
2015	$7.83	$14.42
2016	$7.32	$17.74
2017	$7.95	$33.54
2018	$9.17	$21.09
2019	$9.90	$37.95
2020	$8.94	$23.18
2021	$10.47	$37.14
2022	$10.56	$12.78
2023	$15.36	$63.09
2024	$18.37	$26.53
2025	$18.87	$20.05

Historic valuation ratios

Pick a category, then toggle metrics to compare.

Line items

About Barings Corporate Investors

The Babson Capital Corporate Investors trust, which was previously identified simply as Babson Capital Corporate Investors, operates as a closed-end mutual fund focused on fixed-income investments. This entity, launched and managed by Barings LLC, primarily allocates capital within the United States' fixed-income markets. Its investment strategy targets securities from companies spanning various diversified sectors. A significant portion of its portfolio is dedicated to privately placed, long-term corporate debt obligations that are rated below investment grade. Additionally, the fund invests in marketable debt instruments, including those with investment-grade ratings, other publicly traded debt, and common stocks. Formed in 1971, the trust maintains its legal domicile in the United States.

CEO: Clifford Michael Noreen
Employees: 0
Beta: 0.31

Scroll horizontally for additional metrics. Ticker column stays fixed.

Peer comparison for MCI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info			IC Valuation		Core Valuation						Profitability						Leverage & Liquidity					Growth			Cash Flow			Dividends			Enterprise Value			Risk
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	PEG	P/TBV	Gross Margin	Operating Margin	Net Margin	ROE	ROIC	ROA	Debt/Equity	Interest Coverage	Current Ratio	Quick Ratio	Net Debt/EBITDA	EPS Growth	Sales Growth	FCF Growth	FCF Yield	Op Cash Flow Ratio	Cash ROIC	Dividend Yield	Dividend Payout	Shareholder Yield	EV/EBIT	EV/FCF	EV/Sales	Altman Z-Score
MCI	Barings Corporate Investo…	$16.77	337.32M	$20.05	+20%	13.77	1.13	11.80	15.60	—	1.13	92.16%	87.87%	85.70%	8.19%	7.42%	6.70%	0.22	11.21	2.19	2.19	1.55	-21.71%	-24.36%	-34.02%	4.81%	1.26	4.91%	9.00%	123.90%	9.00%	14.91	23.11	13.10	3.05
BCAR	D. Boral ARC Acquisition …	$4.40	178.62M	—	—	93.48	710.97	—	-1297.68	—	710.97	0.00%	0.00%	0.00%	—	—	—	0.00	—	16.58	11.18	1.31	—	—	—	1.03%	114.07	—	0.00%	0.00%	0.00%	-1297.68	96.99	—	6644.84
ECC	Eagle Point Credit Compan…	$3.86	510.33M	$12.89	+234%	-3.73	0.57	3.70	-7.53	—	0.57	59.07%	-75.28%	-115.81%	-13.63%	-8.14%	-7.93%	0.37	-3.16	2.38	2.37	-2.62	-222.09%	0.12%	-120.69%	-4.99%	-1.07	-2.00%	46.46%	-173.50%	46.67%	-7.53	-30.73	5.67	-0.22
GLAD	Gladstone Capital Corpora…	$19.08	431.08M	$61.31	+221%	7.66	0.92	3.07	6.63	—	0.92	87.27%	55.53%	40.14%	12.10%	9.75%	6.76%	0.83	4.02	9.90	9.90	2.99	-41.24%	20.37%	1246.48%	9.81%	10.08	5.29%	12.47%	95.50%	12.47%	10.08	18.58	5.60	1.14
LEO	BNY Mellon Strategic Muni…	$6.16	383.71M	$18.18	+195%	-29.04	0.90	-73.39	-39.65	—	0.90	254.21%	252.73%	252.73%	-2.99%	-2.28%	-1.98%	0.33	-1.64	1.88	1.88	-10.61	-117.80%	-107.06%	-1.28%	3.33%	2.70	2.20%	3.93%	-114.10%	3.93%	-39.65	41.04	-100.20	0.81
PNNT	PennantPark Investment Co…	$3.48	227.23M	$32.07	+822%	—	0.71	3.98	28.85	—	0.71	50.27%	42.48%	39.39%	0.00%	2.77%	0.00%	1.59	0.85	0.35	0.35	19.47	-33.33%	-19.88%	-138.35%	19.97%	0.45	5.59%	20.51%	—	31.10%	28.85	15.40	12.26	0.00
PSBD	Palmer Square Capital BDC…	$9.97	310.27M	$214.58	+2,052%	-96.66	0.66	2.76	0.57	—	0.66	85.13%	42.17%	-2.85%	-0.63%	3.73%	-0.24%	1.54	0.00	0.09	0.09	0.40	-106.75%	0.79%	50.53%	52.44%	4.25	12.77%	18.04%	-1744.00%	52.67%	21.75	6.35	9.17	0.28
SAR	Saratoga Investment Corp.	$19.09	311.37M	$55.68	+192%	9.26	0.86	3.42	27.49	64.50	0.86	50.31%	38.39%	36.89%	9.28%	3.44%	3.14%	1.84	0.77	0.36	0.36	18.59	14.36%	5.37%	-144.56%	-25.97%	-1.09	-8.26%	15.45%	143.00%	15.46%	27.49	-11.89	10.55	0.36
SOR	Source Capital, Inc.	$46.58	383.4M	$27.51	-41%	6.25	0.94	7.88	4.59	12.15	0.94	93.31%	135.27%	126.00%	15.78%	17.63%	15.22%	0.00	805.80	15.73	15.73	0.00	51.46%	17.43%	—	0.00%	0.00	0.00%	0.00%	0.00%	0.08%	4.59	—	6.21	43.20

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($11.87 ÷ $18.65) − 1 = -36.35% (IC, example).

Price history

Valuation

Valuation history

Historic valuation ratios

About Barings Corporate Investors

Peer comparison