TO · MKP.TO

MCAN Mortgage Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Financial - Mortgages
Headquarters: Toronto, ON M5H 3T4
Website: mcanmortgage.com

Price · as of 2026-09-04

$23.59

Market cap 1.02B

Price history

Weekly OHLC price history for MKP.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$1.34	$1.43	$1.34	$1.41	21,882
Jan 10, 2005 – Jan 14, 2005	$1.36	$1.40	$1.36	$1.40	35,137
Jan 17, 2005 – Jan 21, 2005	$1.41	$1.41	$1.37	$1.40	42,606
Jan 24, 2005 – Jan 28, 2005	$1.40	$1.41	$1.38	$1.39	29,668
Jan 31, 2005 – Feb 4, 2005	$1.41	$1.41	$1.38	$1.38	27,688
Feb 7, 2005 – Feb 11, 2005	$1.40	$1.42	$1.38	$1.40	35,242
Feb 14, 2005 – Feb 18, 2005	$1.42	$1.44	$1.40	$1.44	34,610
Feb 21, 2005 – Feb 25, 2005	$1.44	$1.52	$1.41	$1.51	153,486
Feb 28, 2005 – Mar 4, 2005	$1.55	$1.57	$1.52	$1.57	134,551
Mar 7, 2005 – Mar 11, 2005	$1.57	$1.59	$1.54	$1.54	77,217
Mar 14, 2005 – Mar 18, 2005	$1.55	$1.55	$1.52	$1.54	36,188
Mar 21, 2005 – Mar 24, 2005	$1.53	$1.53	$1.50	$1.53	19,357
Mar 28, 2005 – Apr 1, 2005	$1.53	$1.53	$1.51	$1.53	23,038
Apr 4, 2005 – Apr 8, 2005	$1.52	$1.55	$1.50	$1.52	49,759
Apr 11, 2005 – Apr 15, 2005	$1.51	$1.53	$1.50	$1.51	28,616
Apr 18, 2005 – Apr 22, 2005	$1.51	$1.53	$1.51	$1.53	46,919
Apr 25, 2005 – Apr 29, 2005	$1.51	$1.53	$1.50	$1.50	14,622
May 2, 2005 – May 6, 2005	$1.50	$1.51	$1.47	$1.50	38,083
May 9, 2005 – May 13, 2005	$1.49	$1.53	$1.49	$1.53	29,876
May 16, 2005 – May 20, 2005	$1.53	$1.54	$1.51	$1.51	24,512
May 23, 2005 – May 27, 2005	$1.53	$1.53	$1.51	$1.52	28,404
May 30, 2005 – Jun 3, 2005	$1.53	$1.58	$1.51	$1.58	27,983
Jun 6, 2005 – Jun 10, 2005	$1.58	$1.67	$1.58	$1.62	44,604
Jun 13, 2005 – Jun 17, 2005	$1.66	$1.66	$1.57	$1.58	32,927
Jun 20, 2005 – Jun 24, 2005	$1.58	$1.63	$1.57	$1.61	6,312
Jun 27, 2005 – Jun 30, 2005	$1.64	$1.64	$1.61	$1.61	13,256
Jul 4, 2005 – Jul 8, 2005	$1.63	$1.64	$1.59	$1.64	30,183
Jul 11, 2005 – Jul 15, 2005	$1.64	$1.64	$1.58	$1.60	25,354
Jul 18, 2005 – Jul 22, 2005	$1.60	$1.64	$1.58	$1.61	33,033
Jul 25, 2005 – Jul 29, 2005	$1.61	$1.64	$1.53	$1.53	13,149
Aug 1, 2005 – Aug 5, 2005	$1.64	$1.67	$1.54	$1.64	12,309
Aug 8, 2005 – Aug 12, 2005	$1.64	$1.65	$1.62	$1.62	9,047
Aug 15, 2005 – Aug 19, 2005	$1.65	$1.65	$1.59	$1.59	34,085
Aug 22, 2005 – Aug 26, 2005	$1.59	$1.62	$1.59	$1.62	26,510
Aug 29, 2005 – Sep 2, 2005	$1.60	$1.62	$1.59	$1.60	30,614
Sep 5, 2005 – Sep 9, 2005	$1.60	$1.63	$1.60	$1.62	11,572
Sep 12, 2005 – Sep 16, 2005	$1.62	$1.63	$1.57	$1.60	57,439
Sep 19, 2005 – Sep 23, 2005	$1.59	$1.63	$1.57	$1.61	40,607
Sep 26, 2005 – Sep 30, 2005	$1.60	$1.61	$1.58	$1.58	15,780
Oct 3, 2005 – Oct 7, 2005	$1.58	$1.64	$1.58	$1.64	44,499
Oct 10, 2005 – Oct 14, 2005	$1.64	$1.64	$1.60	$1.60	15,569
Oct 17, 2005 – Oct 21, 2005	$1.61	$1.62	$1.49	$1.54	24,746
Oct 24, 2005 – Oct 28, 2005	$1.53	$1.59	$1.51	$1.53	21,251
Oct 31, 2005 – Nov 4, 2005	$1.53	$1.57	$1.50	$1.57	19,778
Nov 7, 2005 – Nov 11, 2005	$1.49	$1.60	$1.49	$1.55	18,743
Nov 14, 2005 – Nov 18, 2005	$1.55	$1.59	$1.52	$1.54	24,091
Nov 21, 2005 – Nov 25, 2005	$1.54	$1.59	$1.52	$1.55	33,875
Nov 28, 2005 – Dec 2, 2005	$1.56	$1.57	$1.55	$1.57	22,618
Dec 5, 2005 – Dec 9, 2005	$1.57	$1.57	$1.53	$1.55	29,141
Dec 12, 2005 – Dec 16, 2005	$1.55	$1.60	$1.55	$1.58	19,882
Dec 19, 2005 – Dec 23, 2005	$1.58	$1.61	$1.57	$1.61	26,406
Dec 26, 2005 – Dec 30, 2005	$1.60	$1.60	$1.49	$1.49	3,892
Jan 2, 2006 – Jan 6, 2006	$1.57	$1.58	$1.56	$1.58	37,241
Jan 9, 2006 – Jan 13, 2006	$1.57	$1.59	$1.56	$1.56	31,559
Jan 16, 2006 – Jan 20, 2006	$1.57	$1.58	$1.55	$1.55	41,133
Jan 23, 2006 – Jan 27, 2006	$1.57	$1.58	$1.55	$1.57	19,462
Jan 30, 2006 – Feb 3, 2006	$1.56	$1.59	$1.56	$1.59	19,567
Feb 6, 2006 – Feb 10, 2006	$1.59	$1.59	$1.57	$1.58	26,614
Feb 13, 2006 – Feb 17, 2006	$1.57	$1.65	$1.56	$1.63	110,775
Feb 20, 2006 – Feb 24, 2006	$1.68	$1.69	$1.66	$1.68	51,879
Feb 27, 2006 – Mar 3, 2006	$1.67	$1.70	$1.67	$1.69	46,498
Mar 6, 2006 – Mar 10, 2006	$1.69	$1.70	$1.66	$1.69	52,495
Mar 13, 2006 – Mar 17, 2006	$1.67	$1.70	$1.55	$1.68	56,703
Mar 20, 2006 – Mar 24, 2006	$1.66	$1.68	$1.66	$1.67	22,408
Mar 27, 2006 – Mar 31, 2006	$1.66	$1.68	$1.66	$1.68	15,780
Apr 3, 2006 – Apr 7, 2006	$1.68	$1.72	$1.66	$1.66	70,799
Apr 10, 2006 – Apr 13, 2006	$1.70	$1.70	$1.66	$1.68	14,518
Apr 17, 2006 – Apr 21, 2006	$1.66	$1.70	$1.66	$1.68	21,460
Apr 24, 2006 – Apr 28, 2006	$1.70	$1.70	$1.58	$1.58	5,154
May 1, 2006 – May 5, 2006	$1.69	$1.71	$1.60	$1.68	19,462
May 8, 2006 – May 12, 2006	$1.68	$1.69	$1.66	$1.67	28,720
May 15, 2006 – May 19, 2006	$1.67	$1.68	$1.66	$1.68	34,821
May 22, 2006 – May 26, 2006	$1.66	$1.68	$1.66	$1.67	8,205
May 29, 2006 – Jun 2, 2006	$1.59	$1.70	$1.58	$1.70	14,939
Jun 5, 2006 – Jun 9, 2006	$1.69	$1.70	$1.66	$1.67	19,567
Jun 12, 2006 – Jun 16, 2006	$1.67	$1.72	$1.66	$1.68	33,559
Jun 19, 2006 – Jun 23, 2006	$1.70	$1.70	$1.62	$1.62	26,090
Jun 26, 2006 – Jun 30, 2006	$1.63	$1.68	$1.63	$1.68	14,938
Jul 3, 2006 – Jul 7, 2006	$1.70	$1.74	$1.70	$1.70	28,089
Jul 10, 2006 – Jul 14, 2006	$1.70	$1.73	$1.64	$1.70	19,989
Jul 17, 2006 – Jul 21, 2006	$1.71	$1.74	$1.69	$1.69	40,186
Jul 24, 2006 – Jul 28, 2006	$1.69	$1.72	$1.63	$1.69	19,777
Jul 31, 2006 – Aug 4, 2006	$1.71	$1.71	$1.68	$1.69	30,194
Aug 7, 2006 – Aug 11, 2006	$1.70	$1.73	$1.68	$1.71	34,822
Aug 14, 2006 – Aug 18, 2006	$1.73	$1.73	$1.70	$1.70	14,834
Aug 21, 2006 – Aug 25, 2006	$1.62	$1.73	$1.62	$1.71	3,681
Aug 28, 2006 – Sep 1, 2006	$1.71	$1.74	$1.61	$1.70	12,519
Sep 4, 2006 – Sep 8, 2006	$1.69	$1.76	$1.69	$1.71	9,889
Sep 11, 2006 – Sep 15, 2006	$1.70	$1.77	$1.70	$1.74	14,308
Sep 18, 2006 – Sep 22, 2006	$1.80	$1.81	$1.72	$1.76	11,572
Sep 25, 2006 – Sep 29, 2006	$1.68	$1.78	$1.65	$1.65	115,720
Oct 2, 2006 – Oct 6, 2006	$1.75	$1.80	$1.67	$1.79	35,557
Oct 9, 2006 – Oct 13, 2006	$1.79	$1.79	$1.74	$1.74	35,452
Oct 16, 2006 – Oct 20, 2006	$1.74	$1.79	$1.74	$1.77	24,406
Oct 23, 2006 – Oct 27, 2006	$1.78	$1.79	$1.77	$1.79	30,088
Oct 30, 2006 – Nov 3, 2006	$1.79	$1.80	$1.73	$1.78	52,390
Nov 6, 2006 – Nov 10, 2006	$1.75	$1.83	$1.74	$1.83	50,812
Nov 13, 2006 – Nov 17, 2006	$1.83	$1.92	$1.82	$1.90	65,120
Nov 20, 2006 – Nov 24, 2006	$1.92	$1.93	$1.83	$1.86	16,202
Nov 27, 2006 – Dec 1, 2006	$1.83	$1.87	$1.78	$1.84	35,873
Dec 4, 2006 – Dec 8, 2006	$1.84	$1.88	$1.81	$1.88	27,982
Dec 11, 2006 – Dec 15, 2006	$1.91	$1.94	$1.84	$1.94	33,981
Dec 18, 2006 – Dec 22, 2006	$1.96	$1.97	$1.83	$1.93	25,774
Dec 25, 2006 – Dec 29, 2006	$1.95	$2.00	$1.93	$2.00	14,307
Jan 1, 2007 – Jan 5, 2007	$2.00	$2.02	$1.96	$1.96	19,988
Jan 8, 2007 – Jan 12, 2007	$1.87	$2.00	$1.87	$1.98	26,931
Jan 15, 2007 – Jan 19, 2007	$2.00	$2.00	$1.90	$1.99	19,778
Jan 22, 2007 – Jan 26, 2007	$1.99	$2.00	$1.89	$1.98	14,412
Jan 29, 2007 – Feb 2, 2007	$1.95	$2.02	$1.95	$2.02	26,721
Feb 5, 2007 – Feb 9, 2007	$1.99	$2.01	$1.98	$1.99	17,779
Feb 12, 2007 – Feb 16, 2007	$1.98	$2.09	$1.98	$2.07	33,770
Feb 19, 2007 – Feb 23, 2007	$2.07	$2.16	$2.07	$2.16	26,932
Feb 26, 2007 – Mar 2, 2007	$2.16	$2.18	$2.11	$2.15	26,721
Mar 5, 2007 – Mar 9, 2007	$2.16	$2.24	$2.15	$2.19	23,565
Mar 12, 2007 – Mar 16, 2007	$2.19	$2.27	$2.16	$2.19	20,514
Mar 19, 2007 – Mar 23, 2007	$2.19	$2.24	$2.19	$2.23	16,412
Mar 26, 2007 – Mar 30, 2007	$2.23	$2.29	$2.21	$2.24	13,045
Apr 2, 2007 – Apr 5, 2007	$2.29	$2.34	$2.25	$2.31	39,661
Apr 9, 2007 – Apr 13, 2007	$2.31	$2.37	$2.17	$2.31	43,974
Apr 16, 2007 – Apr 20, 2007	$2.30	$2.37	$2.22	$2.22	23,776
Apr 23, 2007 – Apr 27, 2007	$2.32	$2.37	$2.23	$2.28	11,362
Apr 30, 2007 – May 4, 2007	$2.29	$2.36	$2.16	$2.29	25,354
May 7, 2007 – May 11, 2007	$2.31	$2.31	$2.29	$2.30	22,408
May 14, 2007 – May 18, 2007	$2.30	$2.35	$2.30	$2.35	12,624
May 21, 2007 – May 25, 2007	$2.35	$2.36	$2.23	$2.23	6,206
May 28, 2007 – Jun 1, 2007	$2.35	$2.35	$2.28	$2.28	30,192
Jun 4, 2007 – Jun 8, 2007	$2.27	$2.28	$2.19	$2.19	39,661
Jun 11, 2007 – Jun 15, 2007	$2.15	$2.16	$2.07	$2.11	53,127
Jun 18, 2007 – Jun 22, 2007	$2.10	$2.14	$2.07	$2.10	34,822
Jun 25, 2007 – Jun 29, 2007	$2.10	$2.12	$2.05	$2.07	38,607
Jul 2, 2007 – Jul 6, 2007	$2.07	$2.27	$2.06	$2.09	82,371
Jul 9, 2007 – Jul 13, 2007	$2.10	$2.16	$2.09	$2.13	30,613
Jul 16, 2007 – Jul 20, 2007	$2.13	$2.14	$2.10	$2.13	57,754
Jul 23, 2007 – Jul 27, 2007	$2.12	$2.13	$2.05	$2.07	30,402
Jul 30, 2007 – Aug 3, 2007	$2.06	$2.17	$2.05	$2.15	38,503
Aug 6, 2007 – Aug 10, 2007	$2.11	$2.13	$1.90	$2.03	65,224
Aug 13, 2007 – Aug 17, 2007	$2.06	$2.06	$1.79	$1.90	106,146
Aug 20, 2007 – Aug 24, 2007	$1.94	$2.04	$1.90	$1.98	30,613
Aug 27, 2007 – Aug 31, 2007	$1.98	$2.04	$1.94	$2.04	23,565
Sep 3, 2007 – Sep 7, 2007	$2.03	$2.03	$1.99	$2.01	10,732
Sep 10, 2007 – Sep 14, 2007	$1.97	$1.99	$1.92	$1.97	62,278
Sep 17, 2007 – Sep 21, 2007	$1.94	$1.94	$1.90	$1.93	34,296
Sep 24, 2007 – Sep 28, 2007	$1.93	$1.93	$1.75	$1.85	55,860
Oct 1, 2007 – Oct 5, 2007	$1.84	$1.95	$1.84	$1.94	46,077
Oct 8, 2007 – Oct 12, 2007	$1.94	$1.94	$1.91	$1.93	12,730
Oct 15, 2007 – Oct 19, 2007	$1.93	$1.94	$1.87	$1.88	38,188
Oct 22, 2007 – Oct 26, 2007	$1.89	$1.94	$1.89	$1.89	22,513
Oct 29, 2007 – Nov 2, 2007	$1.92	$2.08	$1.90	$2.04	36,505
Nov 5, 2007 – Nov 9, 2007	$2.07	$2.07	$1.93	$2.02	19,357
Nov 12, 2007 – Nov 16, 2007	$1.92	$2.01	$1.90	$1.95	30,929
Nov 19, 2007 – Nov 23, 2007	$1.90	$1.95	$1.81	$1.91	35,768
Nov 26, 2007 – Nov 30, 2007	$1.89	$1.96	$1.81	$1.95	17,883
Dec 3, 2007 – Dec 7, 2007	$1.88	$1.95	$1.83	$1.89	30,614
Dec 10, 2007 – Dec 14, 2007	$1.89	$1.95	$1.81	$1.88	52,179
Dec 17, 2007 – Dec 21, 2007	$1.89	$1.92	$1.81	$1.86	16,622
Dec 24, 2007 – Dec 28, 2007	$1.86	$1.92	$1.85	$1.92	9,047
Dec 31, 2007 – Jan 4, 2008	$1.83	$2.00	$1.83	$1.96	23,355
Jan 7, 2008 – Jan 11, 2008	$1.98	$2.00	$1.87	$1.93	30,298
Jan 14, 2008 – Jan 18, 2008	$1.93	$1.95	$1.86	$1.87	33,769
Jan 21, 2008 – Jan 25, 2008	$1.85	$1.91	$1.65	$1.80	79,320
Jan 28, 2008 – Feb 1, 2008	$1.72	$1.88	$1.58	$1.58	116,141
Feb 4, 2008 – Feb 8, 2008	$1.60	$1.66	$1.54	$1.66	90,578
Feb 11, 2008 – Feb 15, 2008	$1.66	$1.83	$1.63	$1.70	40,608
Feb 18, 2008 – Feb 22, 2008	$1.70	$1.76	$1.62	$1.62	183,153
Feb 25, 2008 – Feb 29, 2008	$1.61	$1.70	$1.56	$1.61	178,630
Mar 3, 2008 – Mar 7, 2008	$1.57	$1.78	$1.57	$1.68	25,984
Mar 10, 2008 – Mar 14, 2008	$1.59	$1.72	$1.59	$1.66	19,251
Mar 17, 2008 – Mar 20, 2008	$1.67	$1.67	$1.59	$1.63	27,562
Mar 24, 2008 – Mar 28, 2008	$1.66	$1.68	$1.58	$1.68	9,678
Mar 31, 2008 – Apr 4, 2008	$1.68	$1.77	$1.68	$1.76	42,816
Apr 7, 2008 – Apr 11, 2008	$1.74	$1.74	$1.65	$1.72	7,574
Apr 14, 2008 – Apr 18, 2008	$1.69	$1.74	$1.62	$1.68	76,691
Apr 21, 2008 – Apr 25, 2008	$1.63	$1.66	$1.62	$1.62	36,084
Apr 28, 2008 – May 2, 2008	$1.67	$1.67	$1.59	$1.64	75,849
May 5, 2008 – May 9, 2008	$1.63	$1.74	$1.57	$1.69	21,145
May 12, 2008 – May 16, 2008	$1.61	$1.86	$1.61	$1.83	31,876
May 19, 2008 – May 23, 2008	$1.82	$1.86	$1.73	$1.73	39,660
May 26, 2008 – May 30, 2008	$1.71	$1.78	$1.71	$1.78	39,977
Jun 2, 2008 – Jun 6, 2008	$1.78	$1.78	$1.69	$1.74	17,463
Jun 9, 2008 – Jun 13, 2008	$1.77	$1.82	$1.69	$1.82	39,977
Jun 16, 2008 – Jun 20, 2008	$1.81	$1.81	$1.74	$1.80	25,354
Jun 23, 2008 – Jun 27, 2008	$1.78	$1.80	$1.71	$1.71	41,239
Jun 30, 2008 – Jul 4, 2008	$1.69	$1.74	$1.59	$1.73	52,811
Jul 7, 2008 – Jul 11, 2008	$1.75	$1.75	$1.62	$1.62	3,577
Jul 14, 2008 – Jul 18, 2008	$1.71	$1.72	$1.60	$1.63	48,918
Jul 21, 2008 – Jul 25, 2008	$1.65	$1.76	$1.64	$1.75	27,142
Jul 28, 2008 – Aug 1, 2008	$1.66	$1.82	$1.66	$1.78	13,781
Aug 4, 2008 – Aug 8, 2008	$1.82	$1.91	$1.82	$1.87	20,094
Aug 11, 2008 – Aug 15, 2008	$1.87	$2.03	$1.74	$1.87	37,241
Aug 18, 2008 – Aug 22, 2008	$1.78	$1.88	$1.78	$1.87	21,250
Aug 25, 2008 – Aug 29, 2008	$1.87	$1.98	$1.87	$1.98	18,200
Sep 1, 2008 – Sep 5, 2008	$1.98	$2.00	$1.94	$1.97	32,401
Sep 8, 2008 – Sep 12, 2008	$1.95	$1.97	$1.87	$1.96	30,929
Sep 15, 2008 – Sep 19, 2008	$1.96	$1.98	$1.83	$1.92	50,706
Sep 22, 2008 – Sep 26, 2008	$1.97	$1.98	$1.86	$1.86	19,777
Sep 29, 2008 – Oct 3, 2008	$1.86	$2.00	$1.81	$1.93	78,584
Oct 6, 2008 – Oct 10, 2008	$1.92	$1.98	$1.63	$1.68	132,026
Oct 13, 2008 – Oct 17, 2008	$1.59	$1.86	$1.59	$1.83	31,034
Oct 20, 2008 – Oct 24, 2008	$1.83	$1.85	$1.77	$1.85	26,195
Oct 27, 2008 – Oct 31, 2008	$1.82	$1.82	$1.71	$1.82	26,195
Nov 3, 2008 – Nov 7, 2008	$1.82	$1.86	$1.67	$1.85	20,619
Nov 10, 2008 – Nov 14, 2008	$1.85	$1.93	$1.77	$1.85	31,666
Nov 17, 2008 – Nov 21, 2008	$1.87	$1.92	$1.78	$1.78	59,754
Nov 24, 2008 – Nov 28, 2008	$1.79	$1.85	$1.76	$1.85	38,713
Dec 1, 2008 – Dec 5, 2008	$1.86	$1.87	$1.81	$1.83	36,714
Dec 8, 2008 – Dec 12, 2008	$1.83	$1.90	$1.83	$1.86	23,144
Dec 15, 2008 – Dec 19, 2008	$1.84	$1.92	$1.76	$1.78	25,879
Dec 22, 2008 – Dec 24, 2008	$1.82	$1.84	$1.73	$1.73	2,735
Dec 29, 2008 – Jan 2, 2009	$1.83	$1.96	$1.83	$1.93	13,150
Jan 5, 2009 – Jan 9, 2009	$1.93	$2.03	$1.91	$1.98	45,237
Jan 12, 2009 – Jan 16, 2009	$1.98	$1.98	$1.92	$1.97	20,725
Jan 19, 2009 – Jan 23, 2009	$1.96	$1.98	$1.91	$1.91	21,670
Jan 26, 2009 – Jan 30, 2009	$1.89	$2.04	$1.89	$1.96	24,196
Feb 2, 2009 – Feb 6, 2009	$1.96	$2.04	$1.96	$2.00	28,825
Feb 9, 2009 – Feb 13, 2009	$1.97	$2.11	$1.96	$2.11	45,236
Feb 16, 2009 – Feb 20, 2009	$2.09	$2.13	$2.04	$2.13	40,713
Feb 23, 2009 – Feb 27, 2009	$2.13	$2.27	$2.13	$2.24	37,661
Mar 2, 2009 – Mar 6, 2009	$2.24	$2.24	$2.15	$2.15	31,770
Mar 9, 2009 – Mar 13, 2009	$2.21	$2.32	$2.20	$2.28	33,348
Mar 16, 2009 – Mar 20, 2009	$2.37	$2.37	$2.24	$2.29	25,773
Mar 23, 2009 – Mar 27, 2009	$2.29	$2.29	$2.22	$2.23	13,782
Mar 30, 2009 – Apr 3, 2009	$2.24	$2.43	$2.21	$2.42	78,478
Apr 6, 2009 – Apr 9, 2009	$2.36	$2.39	$2.33	$2.33	9,678
Apr 13, 2009 – Apr 17, 2009	$2.32	$2.39	$2.28	$2.39	27,666
Apr 20, 2009 – Apr 24, 2009	$2.33	$2.41	$2.31	$2.32	14,727
Apr 27, 2009 – May 1, 2009	$2.37	$2.37	$2.20	$2.24	24,722
May 4, 2009 – May 8, 2009	$2.35	$2.39	$2.34	$2.39	11,992
May 11, 2009 – May 15, 2009	$2.39	$2.45	$2.38	$2.45	25,038
May 18, 2009 – May 22, 2009	$2.46	$2.49	$2.42	$2.48	21,461
May 25, 2009 – May 29, 2009	$2.49	$2.64	$2.49	$2.64	40,713
Jun 1, 2009 – Jun 5, 2009	$2.62	$2.70	$2.58	$2.68	23,880
Jun 8, 2009 – Jun 12, 2009	$2.67	$2.75	$2.67	$2.67	25,773
Jun 15, 2009 – Jun 19, 2009	$2.62	$2.75	$2.62	$2.68	25,143
Jun 22, 2009 – Jun 26, 2009	$2.71	$2.71	$2.64	$2.66	22,828
Jun 29, 2009 – Jul 3, 2009	$2.68	$2.75	$2.65	$2.75	36,820
Jul 6, 2009 – Jul 10, 2009	$2.73	$2.78	$2.68	$2.68	14,622
Jul 13, 2009 – Jul 17, 2009	$2.67	$2.77	$2.67	$2.76	34,716
Jul 20, 2009 – Jul 24, 2009	$2.76	$2.83	$2.76	$2.80	24,301
Jul 27, 2009 – Jul 31, 2009	$2.80	$2.89	$2.80	$2.84	21,776
Aug 3, 2009 – Aug 7, 2009	$2.85	$2.92	$2.82	$2.84	31,139
Aug 10, 2009 – Aug 14, 2009	$2.84	$2.84	$2.80	$2.84	29,773
Aug 17, 2009 – Aug 21, 2009	$2.84	$2.84	$2.80	$2.81	15,253
Aug 24, 2009 – Aug 28, 2009	$2.84	$2.87	$2.81	$2.82	24,722
Aug 31, 2009 – Sep 4, 2009	$2.82	$2.93	$2.79	$2.92	37,872
Sep 7, 2009 – Sep 11, 2009	$2.92	$2.94	$2.89	$2.93	9,363
Sep 14, 2009 – Sep 18, 2009	$2.91	$3.06	$2.90	$2.96	33,770
Sep 21, 2009 – Sep 25, 2009	$2.93	$2.97	$2.92	$2.95	26,930
Sep 28, 2009 – Oct 2, 2009	$2.94	$3.03	$2.94	$2.97	43,973
Oct 5, 2009 – Oct 9, 2009	$3.01	$3.03	$2.93	$2.97	31,981
Oct 12, 2009 – Oct 16, 2009	$2.97	$2.99	$2.84	$2.89	93,313
Oct 19, 2009 – Oct 23, 2009	$2.97	$3.26	$2.92	$3.23	192,832
Oct 26, 2009 – Oct 30, 2009	$3.19	$3.22	$3.04	$3.06	68,590
Nov 2, 2009 – Nov 6, 2009	$3.11	$3.24	$3.09	$3.18	46,709
Nov 9, 2009 – Nov 13, 2009	$3.17	$3.23	$3.17	$3.18	37,451
Nov 16, 2009 – Nov 20, 2009	$3.21	$3.26	$3.16	$3.25	24,932
Nov 23, 2009 – Nov 27, 2009	$3.25	$3.25	$3.20	$3.25	29,877
Nov 30, 2009 – Dec 4, 2009	$3.21	$3.26	$3.21	$3.25	39,661
Dec 7, 2009 – Dec 11, 2009	$3.27	$3.32	$3.25	$3.31	25,564
Dec 14, 2009 – Dec 18, 2009	$3.31	$3.31	$3.26	$3.28	25,459
Dec 21, 2009 – Dec 24, 2009	$3.28	$3.28	$3.18	$3.28	26,826
Dec 28, 2009 – Dec 31, 2009	$3.28	$3.31	$3.24	$3.28	17,990
Jan 4, 2010 – Jan 8, 2010	$3.31	$3.35	$3.17	$3.32	69,117
Jan 11, 2010 – Jan 15, 2010	$3.30	$3.36	$3.27	$3.32	66,592
Jan 18, 2010 – Jan 22, 2010	$3.32	$3.37	$3.26	$3.32	58,282
Jan 25, 2010 – Jan 29, 2010	$3.35	$3.35	$3.25	$3.27	38,608
Feb 1, 2010 – Feb 5, 2010	$3.28	$3.28	$3.21	$3.23	40,817
Feb 8, 2010 – Feb 12, 2010	$3.24	$3.33	$3.22	$3.33	26,616
Feb 15, 2010 – Feb 19, 2010	$3.32	$3.43	$3.31	$3.32	20,831
Feb 22, 2010 – Feb 26, 2010	$3.32	$3.44	$3.31	$3.38	34,718
Mar 1, 2010 – Mar 5, 2010	$3.39	$3.41	$3.31	$3.33	101,201
Mar 8, 2010 – Mar 12, 2010	$3.33	$3.37	$3.25	$3.34	73,325
Mar 15, 2010 – Mar 19, 2010	$3.30	$3.37	$3.25	$3.27	58,177
Mar 22, 2010 – Mar 26, 2010	$3.28	$3.28	$2.86	$3.22	221,868
Mar 29, 2010 – Apr 1, 2010	$3.19	$3.26	$3.03	$3.11	54,915
Apr 5, 2010 – Apr 9, 2010	$3.14	$3.29	$3.14	$3.22	69,432
Apr 12, 2010 – Apr 16, 2010	$3.24	$3.30	$3.17	$3.19	43,868
Apr 19, 2010 – Apr 23, 2010	$3.20	$3.26	$3.19	$3.24	8,625
Apr 26, 2010 – Apr 30, 2010	$3.24	$3.30	$3.11	$3.18	42,650
May 3, 2010 – May 7, 2010	$3.17	$3.21	$3.02	$3.05	33,033
May 10, 2010 – May 14, 2010	$3.08	$3.21	$3.04	$3.04	47,023
May 17, 2010 – May 21, 2010	$3.18	$3.18	$3.00	$3.04	31,034
May 24, 2010 – May 28, 2010	$3.04	$3.18	$3.02	$3.14	13,044
May 31, 2010 – Jun 4, 2010	$3.17	$3.34	$3.17	$3.27	26,194
Jun 7, 2010 – Jun 11, 2010	$3.26	$3.31	$3.19	$3.23	16,622
Jun 14, 2010 – Jun 18, 2010	$3.30	$3.30	$3.22	$3.27	16,621
Jun 21, 2010 – Jun 25, 2010	$3.25	$3.26	$3.17	$3.21	16,200
Jun 28, 2010 – Jul 2, 2010	$3.17	$3.37	$3.17	$3.33	46,604
Jul 5, 2010 – Jul 9, 2010	$3.33	$3.33	$3.23	$3.23	18,410
Jul 12, 2010 – Jul 16, 2010	$3.28	$3.29	$3.23	$3.27	17,884
Jul 19, 2010 – Jul 23, 2010	$3.29	$3.30	$3.24	$3.26	22,198
Jul 26, 2010 – Jul 30, 2010	$3.25	$3.26	$3.23	$3.26	28,194
Aug 2, 2010 – Aug 6, 2010	$3.24	$3.29	$3.20	$3.22	24,091
Aug 9, 2010 – Aug 13, 2010	$3.26	$3.26	$3.18	$3.22	28,930
Aug 16, 2010 – Aug 20, 2010	$3.21	$3.34	$3.21	$3.29	31,770
Aug 23, 2010 – Aug 27, 2010	$3.31	$3.31	$3.26	$3.30	12,835
Aug 30, 2010 – Sep 3, 2010	$3.30	$3.31	$3.17	$3.31	36,294
Sep 6, 2010 – Sep 10, 2010	$3.32	$3.32	$3.26	$3.32	13,561
Sep 13, 2010 – Sep 17, 2010	$3.33	$3.37	$3.29	$3.32	33,768
Sep 20, 2010 – Sep 24, 2010	$3.34	$3.39	$3.32	$3.38	23,565
Sep 27, 2010 – Oct 1, 2010	$3.38	$3.43	$3.37	$3.37	54,705
Oct 4, 2010 – Oct 8, 2010	$3.37	$3.41	$3.35	$3.39	19,251
Oct 11, 2010 – Oct 15, 2010	$3.37	$3.43	$3.36	$3.43	21,355
Oct 18, 2010 – Oct 22, 2010	$3.43	$3.48	$3.27	$3.46	25,669
Oct 25, 2010 – Oct 29, 2010	$3.46	$3.51	$3.45	$3.49	25,670
Nov 1, 2010 – Nov 5, 2010	$3.49	$3.52	$3.49	$3.50	18,830
Nov 8, 2010 – Nov 12, 2010	$3.50	$3.52	$3.46	$3.52	28,929
Nov 15, 2010 – Nov 19, 2010	$3.52	$3.65	$3.51	$3.61	32,717
Nov 22, 2010 – Nov 26, 2010	$3.65	$3.65	$3.56	$3.61	21,777
Nov 29, 2010 – Dec 3, 2010	$3.61	$3.71	$3.61	$3.68	76,481
Dec 6, 2010 – Dec 10, 2010	$3.66	$3.70	$3.65	$3.65	36,400
Dec 13, 2010 – Dec 17, 2010	$3.71	$3.73	$3.62	$3.65	70,694
Dec 20, 2010 – Dec 24, 2010	$3.65	$3.69	$3.62	$3.66	27,773
Dec 27, 2010 – Dec 31, 2010	$3.69	$3.70	$3.63	$3.65	21,672
Jan 3, 2011 – Jan 7, 2011	$3.63	$3.74	$3.63	$3.68	38,082
Jan 10, 2011 – Jan 14, 2011	$3.69	$3.71	$3.64	$3.70	157,485
Jan 17, 2011 – Jan 21, 2011	$3.69	$3.75	$3.68	$3.69	28,824
Jan 24, 2011 – Jan 28, 2011	$3.71	$3.88	$3.70	$3.82	52,075
Jan 31, 2011 – Feb 4, 2011	$3.83	$3.98	$3.83	$3.95	26,614
Feb 7, 2011 – Feb 11, 2011	$3.98	$4.02	$3.92	$3.99	23,144
Feb 14, 2011 – Feb 18, 2011	$3.97	$4.24	$3.95	$4.17	42,289
Feb 21, 2011 – Feb 25, 2011	$4.22	$4.38	$4.17	$4.37	112,143
Feb 28, 2011 – Mar 4, 2011	$4.40	$4.42	$4.24	$4.31	60,175
Mar 7, 2011 – Mar 11, 2011	$4.31	$4.32	$4.03	$4.09	79,426
Mar 14, 2011 – Mar 18, 2011	$4.10	$4.32	$4.10	$4.30	42,186
Mar 21, 2011 – Mar 25, 2011	$4.33	$4.47	$4.30	$4.33	41,764
Mar 28, 2011 – Apr 1, 2011	$4.40	$4.44	$4.24	$4.44	49,655
Apr 4, 2011 – Apr 8, 2011	$4.42	$4.51	$4.05	$4.11	318,230
Apr 11, 2011 – Apr 15, 2011	$4.11	$4.11	$4.05	$4.05	251,743
Apr 18, 2011 – Apr 21, 2011	$4.05	$4.09	$3.98	$4.07	164,849
Apr 25, 2011 – Apr 29, 2011	$4.07	$4.12	$4.07	$4.11	160,325
May 2, 2011 – May 6, 2011	$4.10	$4.11	$4.06	$4.11	86,474
May 9, 2011 – May 13, 2011	$4.11	$4.12	$4.09	$4.12	113,300
May 16, 2011 – May 20, 2011	$4.11	$4.18	$4.09	$4.15	115,721
May 23, 2011 – May 27, 2011	$4.12	$4.19	$4.11	$4.17	80,478
May 30, 2011 – Jun 3, 2011	$4.17	$4.20	$4.11	$4.14	114,878
Jun 6, 2011 – Jun 10, 2011	$4.15	$4.16	$4.13	$4.13	21,777
Jun 13, 2011 – Jun 17, 2011	$4.13	$4.15	$4.00	$4.00	83,844
Jun 20, 2011 – Jun 24, 2011	$4.03	$4.12	$4.03	$4.12	27,983
Jun 27, 2011 – Jun 30, 2011	$4.12	$4.16	$4.07	$4.16	45,762
Jul 4, 2011 – Jul 8, 2011	$4.16	$4.18	$4.12	$4.12	59,542
Jul 11, 2011 – Jul 15, 2011	$4.14	$4.14	$4.06	$4.11	39,976
Jul 18, 2011 – Jul 22, 2011	$4.12	$4.13	$4.07	$4.12	29,877
Jul 25, 2011 – Jul 29, 2011	$4.12	$4.19	$4.09	$4.18	42,817
Aug 1, 2011 – Aug 5, 2011	$4.22	$4.22	$4.06	$4.09	47,129
Aug 8, 2011 – Aug 12, 2011	$4.01	$4.08	$3.89	$4.07	79,636
Aug 15, 2011 – Aug 19, 2011	$4.06	$4.16	$4.03	$4.13	50,916
Aug 22, 2011 – Aug 26, 2011	$4.12	$4.15	$4.07	$4.10	51,126
Aug 29, 2011 – Sep 2, 2011	$4.09	$4.18	$4.06	$4.17	47,446
Sep 5, 2011 – Sep 9, 2011	$4.19	$4.19	$4.14	$4.18	27,352
Sep 12, 2011 – Sep 16, 2011	$4.17	$4.18	$4.12	$4.17	65,013
Sep 19, 2011 – Sep 23, 2011	$4.16	$4.24	$4.12	$4.14	90,682
Sep 26, 2011 – Sep 30, 2011	$4.16	$4.22	$4.14	$4.21	115,719
Oct 3, 2011 – Oct 7, 2011	$4.19	$4.19	$4.09	$4.12	93,838
Oct 10, 2011 – Oct 14, 2011	$4.17	$4.18	$4.06	$4.09	64,803
Oct 17, 2011 – Oct 21, 2011	$4.10	$4.15	$4.09	$4.11	73,114
Oct 24, 2011 – Oct 28, 2011	$4.12	$4.14	$4.11	$4.12	109,723
Oct 31, 2011 – Nov 4, 2011	$4.14	$4.17	$4.06	$4.09	100,255
Nov 7, 2011 – Nov 11, 2011	$4.09	$4.09	$4.04	$4.05	77,953
Nov 14, 2011 – Nov 18, 2011	$4.03	$4.05	$3.85	$3.99	153,487
Nov 21, 2011 – Nov 25, 2011	$4.00	$4.05	$3.98	$4.05	54,283
Nov 28, 2011 – Dec 2, 2011	$4.09	$4.19	$4.02	$4.07	84,266
Dec 5, 2011 – Dec 9, 2011	$4.08	$4.12	$4.01	$4.03	59,018
Dec 12, 2011 – Dec 16, 2011	$3.92	$4.00	$3.79	$3.82	81,530
Dec 19, 2011 – Dec 23, 2011	$3.83	$3.90	$3.82	$3.86	81,740
Dec 26, 2011 – Dec 30, 2011	$3.90	$3.95	$3.85	$3.95	17,990
Jan 2, 2012 – Jan 6, 2012	$3.95	$4.15	$3.94	$4.15	57,544
Jan 9, 2012 – Jan 13, 2012	$4.15	$4.18	$3.99	$3.99	64,276
Jan 16, 2012 – Jan 20, 2012	$4.17	$4.17	$3.99	$4.17	65,895
Jan 23, 2012 – Jan 27, 2012	$4.16	$4.23	$4.14	$4.21	50,707
Jan 30, 2012 – Feb 3, 2012	$4.21	$4.28	$4.10	$4.14	68,590
Feb 6, 2012 – Feb 10, 2012	$4.21	$4.28	$4.20	$4.22	38,925
Feb 13, 2012 – Feb 17, 2012	$4.24	$4.42	$4.24	$4.39	52,284
Feb 20, 2012 – Feb 24, 2012	$4.39	$4.45	$4.31	$4.32	89,631
Feb 27, 2012 – Mar 2, 2012	$4.37	$4.40	$4.34	$4.36	92,576
Mar 5, 2012 – Mar 9, 2012	$4.39	$4.42	$4.38	$4.42	104,148
Mar 12, 2012 – Mar 16, 2012	$4.42	$4.42	$4.26	$4.35	231,440
Mar 19, 2012 – Mar 23, 2012	$4.34	$4.35	$4.26	$4.29	124,977
Mar 26, 2012 – Mar 30, 2012	$4.28	$4.29	$4.26	$4.27	44,500
Apr 2, 2012 – Apr 5, 2012	$4.27	$4.29	$4.25	$4.29	34,295
Apr 9, 2012 – Apr 13, 2012	$4.29	$4.29	$4.26	$4.26	43,028
Apr 16, 2012 – Apr 20, 2012	$4.26	$4.32	$4.21	$4.30	71,746
Apr 23, 2012 – Apr 27, 2012	$4.26	$4.33	$4.17	$4.29	73,535
Apr 30, 2012 – May 4, 2012	$4.34	$4.34	$4.24	$4.24	52,389
May 7, 2012 – May 11, 2012	$4.26	$4.31	$4.24	$4.28	45,762
May 14, 2012 – May 18, 2012	$4.28	$4.35	$4.19	$4.27	48,286
May 21, 2012 – May 25, 2012	$4.27	$4.34	$4.27	$4.32	23,565
May 28, 2012 – Jun 1, 2012	$4.31	$4.40	$4.31	$4.39	38,082
Jun 4, 2012 – Jun 8, 2012	$4.37	$4.41	$4.32	$4.32	31,245
Jun 11, 2012 – Jun 15, 2012	$4.32	$4.40	$4.28	$4.32	47,656
Jun 18, 2012 – Jun 22, 2012	$4.32	$4.35	$4.28	$4.31	39,030
Jun 25, 2012 – Jun 29, 2012	$4.32	$4.40	$4.32	$4.40	40,501
Jul 2, 2012 – Jul 6, 2012	$4.39	$4.46	$4.37	$4.40	20,515
Jul 9, 2012 – Jul 13, 2012	$4.42	$4.43	$4.36	$4.36	43,027
Jul 16, 2012 – Jul 20, 2012	$4.37	$4.43	$4.33	$4.43	57,439
Jul 23, 2012 – Jul 27, 2012	$4.41	$4.42	$4.06	$4.13	115,509
Jul 30, 2012 – Aug 3, 2012	$4.13	$4.14	$4.02	$4.09	160,851
Aug 6, 2012 – Aug 10, 2012	$4.08	$4.12	$4.07	$4.09	90,682
Aug 13, 2012 – Aug 17, 2012	$4.08	$4.20	$4.04	$4.17	147,806
Aug 20, 2012 – Aug 24, 2012	$4.17	$4.26	$4.13	$4.25	217,869
Aug 27, 2012 – Aug 31, 2012	$4.25	$4.33	$4.18	$4.24	112,983
Sep 3, 2012 – Sep 7, 2012	$4.25	$4.30	$4.20	$4.29	207,349
Sep 10, 2012 – Sep 14, 2012	$4.28	$4.39	$4.28	$4.38	125,293
Sep 17, 2012 – Sep 21, 2012	$4.33	$4.43	$4.27	$4.43	114,458
Sep 24, 2012 – Sep 28, 2012	$4.43	$4.43	$4.29	$4.33	104,254
Oct 1, 2012 – Oct 5, 2012	$4.32	$4.38	$4.32	$4.35	46,183
Oct 8, 2012 – Oct 12, 2012	$4.33	$4.42	$4.30	$4.42	79,321
Oct 15, 2012 – Oct 19, 2012	$4.41	$4.52	$4.38	$4.52	95,626
Oct 22, 2012 – Oct 26, 2012	$4.52	$4.60	$4.49	$4.51	43,027
Oct 29, 2012 – Nov 2, 2012	$4.50	$4.59	$4.49	$4.59	48,918
Nov 5, 2012 – Nov 9, 2012	$4.56	$4.58	$4.36	$4.44	49,970
Nov 12, 2012 – Nov 16, 2012	$4.44	$4.48	$4.41	$4.44	47,656
Nov 19, 2012 – Nov 23, 2012	$4.45	$4.52	$4.44	$4.47	20,831
Nov 26, 2012 – Nov 30, 2012	$4.47	$4.48	$4.37	$4.44	68,906
Dec 3, 2012 – Dec 7, 2012	$4.47	$4.54	$4.47	$4.52	33,769
Dec 10, 2012 – Dec 14, 2012	$4.52	$4.59	$4.50	$4.58	78,795
Dec 17, 2012 – Dec 21, 2012	$4.53	$4.56	$4.49	$4.53	46,499
Dec 24, 2012 – Dec 28, 2012	$4.51	$4.56	$4.51	$4.56	17,989
Dec 31, 2012 – Jan 4, 2013	$4.53	$4.64	$4.53	$4.58	55,021
Jan 7, 2013 – Jan 11, 2013	$4.62	$4.63	$4.58	$4.59	62,488
Jan 14, 2013 – Jan 18, 2013	$4.59	$4.64	$4.58	$4.63	54,283
Jan 21, 2013 – Jan 25, 2013	$4.66	$4.66	$4.59	$4.60	56,703
Jan 28, 2013 – Feb 1, 2013	$4.62	$4.66	$4.61	$4.66	58,281
Feb 4, 2013 – Feb 8, 2013	$4.67	$4.69	$4.63	$4.67	58,597
Feb 11, 2013 – Feb 15, 2013	$4.69	$4.78	$4.66	$4.71	94,048
Feb 18, 2013 – Feb 22, 2013	$4.75	$4.75	$4.66	$4.66	48,918
Feb 25, 2013 – Mar 1, 2013	$4.66	$4.69	$4.63	$4.69	70,485
Mar 4, 2013 – Mar 8, 2013	$4.69	$4.83	$4.67	$4.80	126,135
Mar 11, 2013 – Mar 15, 2013	$4.85	$4.88	$4.80	$4.86	82,899
Mar 18, 2013 – Mar 22, 2013	$4.83	$5.03	$4.83	$4.87	224,497
Mar 25, 2013 – Mar 28, 2013	$4.89	$4.94	$4.83	$4.83	46,183
Apr 1, 2013 – Apr 5, 2013	$4.84	$4.92	$4.84	$4.91	76,585
Apr 8, 2013 – Apr 12, 2013	$4.88	$4.94	$4.85	$4.94	59,333
Apr 15, 2013 – Apr 19, 2013	$4.89	$4.93	$4.76	$4.93	52,811
Apr 22, 2013 – Apr 26, 2013	$4.92	$4.96	$4.88	$4.93	27,351
Apr 29, 2013 – May 3, 2013	$4.95	$4.95	$4.90	$4.93	31,981
May 6, 2013 – May 10, 2013	$4.94	$4.96	$4.86	$4.86	94,890
May 13, 2013 – May 17, 2013	$4.88	$4.88	$4.80	$4.85	74,587
May 20, 2013 – May 24, 2013	$4.87	$4.90	$4.82	$4.88	38,608
May 27, 2013 – May 31, 2013	$4.88	$4.90	$4.82	$4.82	52,599
Jun 3, 2013 – Jun 7, 2013	$4.86	$4.86	$4.52	$4.70	122,873
Jun 10, 2013 – Jun 14, 2013	$4.74	$4.79	$4.61	$4.71	102,885
Jun 17, 2013 – Jun 21, 2013	$4.74	$4.83	$4.73	$4.76	31,140
Jun 24, 2013 – Jun 28, 2013	$4.76	$4.76	$4.59	$4.68	58,911
Jul 1, 2013 – Jul 5, 2013	$4.72	$4.79	$4.64	$4.74	69,958
Jul 8, 2013 – Jul 12, 2013	$4.79	$4.79	$4.61	$4.64	114,457
Jul 15, 2013 – Jul 19, 2013	$4.65	$4.65	$4.48	$4.60	97,204
Jul 22, 2013 – Jul 26, 2013	$4.62	$4.71	$4.61	$4.71	56,282
Jul 29, 2013 – Aug 2, 2013	$4.71	$4.71	$4.66	$4.69	54,704
Aug 5, 2013 – Aug 9, 2013	$4.70	$4.71	$4.66	$4.71	44,605
Aug 12, 2013 – Aug 16, 2013	$4.70	$4.71	$3.94	$4.31	359,679
Aug 19, 2013 – Aug 23, 2013	$4.32	$4.38	$4.20	$4.34	114,142
Aug 26, 2013 – Aug 30, 2013	$4.38	$4.45	$4.37	$4.44	93,734
Sep 2, 2013 – Sep 6, 2013	$4.49	$4.51	$4.40	$4.40	47,761
Sep 9, 2013 – Sep 13, 2013	$4.41	$4.45	$4.33	$4.36	94,365
Sep 16, 2013 – Sep 20, 2013	$4.36	$4.43	$4.31	$4.43	126,449
Sep 23, 2013 – Sep 27, 2013	$4.41	$4.41	$4.27	$4.30	89,946
Sep 30, 2013 – Oct 4, 2013	$4.29	$4.30	$4.07	$4.08	97,415
Oct 7, 2013 – Oct 11, 2013	$4.04	$4.06	$3.90	$4.04	144,334
Oct 14, 2013 – Oct 18, 2013	$4.04	$4.27	$3.95	$4.27	85,002
Oct 21, 2013 – Oct 25, 2013	$4.29	$4.59	$4.28	$4.55	146,333
Oct 28, 2013 – Nov 1, 2013	$4.59	$4.61	$4.48	$4.49	86,790
Nov 4, 2013 – Nov 8, 2013	$4.49	$4.57	$4.45	$4.47	55,546
Nov 11, 2013 – Nov 15, 2013	$4.44	$4.48	$4.24	$4.46	68,065
Nov 18, 2013 – Nov 22, 2013	$4.49	$4.54	$4.41	$4.41	76,377
Nov 25, 2013 – Nov 29, 2013	$4.37	$4.45	$4.21	$4.35	109,934
Dec 2, 2013 – Dec 6, 2013	$4.34	$4.56	$4.34	$4.40	152,645
Dec 9, 2013 – Dec 13, 2013	$4.41	$4.59	$4.39	$4.49	96,678
Dec 16, 2013 – Dec 20, 2013	$4.48	$4.62	$4.47	$4.47	62,594
Dec 23, 2013 – Dec 27, 2013	$4.47	$4.61	$4.47	$4.52	21,882
Dec 30, 2013 – Jan 3, 2014	$4.52	$4.61	$4.52	$4.59	61,858
Jan 6, 2014 – Jan 10, 2014	$4.61	$4.65	$4.59	$4.63	77,533
Jan 13, 2014 – Jan 17, 2014	$4.67	$4.67	$4.59	$4.59	84,371
Jan 20, 2014 – Jan 24, 2014	$4.61	$4.62	$4.53	$4.57	57,440
Jan 27, 2014 – Jan 31, 2014	$4.58	$4.60	$4.52	$4.60	59,544
Feb 3, 2014 – Feb 7, 2014	$4.60	$4.60	$4.52	$4.56	55,545
Feb 10, 2014 – Feb 14, 2014	$4.61	$4.63	$4.54	$4.63	57,123
Feb 17, 2014 – Feb 21, 2014	$4.64	$4.72	$4.59	$4.72	51,759
Feb 24, 2014 – Feb 28, 2014	$4.73	$4.74	$4.62	$4.67	137,075
Mar 3, 2014 – Mar 7, 2014	$4.68	$4.71	$4.62	$4.65	151,487
Mar 10, 2014 – Mar 14, 2014	$4.65	$4.73	$4.62	$4.71	128,554
Mar 17, 2014 – Mar 21, 2014	$4.71	$4.74	$4.61	$4.68	307,290
Mar 24, 2014 – Mar 28, 2014	$4.68	$4.76	$4.67	$4.72	68,906
Mar 31, 2014 – Apr 4, 2014	$4.72	$4.76	$4.68	$4.74	94,996
Apr 7, 2014 – Apr 11, 2014	$4.75	$4.75	$4.71	$4.75	34,822
Apr 14, 2014 – Apr 17, 2014	$4.75	$4.80	$4.73	$4.80	53,863
Apr 21, 2014 – Apr 25, 2014	$4.81	$4.93	$4.76	$4.91	113,405
Apr 28, 2014 – May 2, 2014	$4.91	$4.92	$4.87	$4.90	73,746
May 5, 2014 – May 9, 2014	$4.89	$4.99	$4.88	$4.99	114,353
May 12, 2014 – May 16, 2014	$4.99	$5.09	$4.97	$4.98	151,067
May 19, 2014 – May 23, 2014	$4.97	$5.03	$4.91	$5.02	48,813
May 26, 2014 – May 30, 2014	$5.07	$5.07	$4.99	$5.04	56,492
Jun 2, 2014 – Jun 6, 2014	$5.02	$5.13	$5.02	$5.13	109,934
Jun 9, 2014 – Jun 13, 2014	$5.17	$5.23	$5.12	$5.22	68,064
Jun 16, 2014 – Jun 20, 2014	$5.19	$5.30	$5.18	$5.26	79,321
Jun 23, 2014 – Jun 27, 2014	$5.27	$5.28	$5.20	$5.20	43,236
Jun 30, 2014 – Jul 4, 2014	$5.21	$5.31	$5.21	$5.24	78,164
Jul 7, 2014 – Jul 11, 2014	$5.26	$5.29	$5.24	$5.28	67,538
Jul 14, 2014 – Jul 18, 2014	$5.28	$5.37	$5.26	$5.29	72,167
Jul 21, 2014 – Jul 25, 2014	$5.31	$5.38	$5.30	$5.34	128,449
Jul 28, 2014 – Aug 1, 2014	$5.37	$5.37	$5.30	$5.34	101,728
Aug 4, 2014 – Aug 8, 2014	$5.37	$5.39	$5.34	$5.37	32,928
Aug 11, 2014 – Aug 15, 2014	$5.37	$5.43	$5.35	$5.40	65,855
Aug 18, 2014 – Aug 22, 2014	$5.42	$5.44	$5.39	$5.44	70,800
Aug 25, 2014 – Aug 29, 2014	$5.42	$5.48	$5.41	$5.47	137,601
Sep 1, 2014 – Sep 5, 2014	$5.50	$5.56	$5.43	$5.51	79,952
Sep 8, 2014 – Sep 12, 2014	$5.52	$5.54	$5.43	$5.49	95,416
Sep 15, 2014 – Sep 19, 2014	$5.43	$5.51	$5.31	$5.46	107,304
Sep 22, 2014 – Sep 26, 2014	$5.44	$5.44	$5.12	$5.24	89,000
Sep 29, 2014 – Oct 3, 2014	$5.22	$5.44	$5.17	$5.44	65,855
Oct 6, 2014 – Oct 10, 2014	$5.38	$5.46	$5.33	$5.33	38,925
Oct 13, 2014 – Oct 17, 2014	$5.38	$5.38	$5.15	$5.24	89,210
Oct 20, 2014 – Oct 24, 2014	$5.24	$5.42	$5.22	$5.32	45,236
Oct 27, 2014 – Oct 31, 2014	$5.25	$5.52	$5.25	$5.48	44,079
Nov 3, 2014 – Nov 7, 2014	$5.49	$5.52	$5.28	$5.37	49,234
Nov 10, 2014 – Nov 14, 2014	$5.34	$5.40	$5.28	$5.40	56,913
Nov 17, 2014 – Nov 21, 2014	$5.41	$5.41	$5.31	$5.37	34,506
Nov 24, 2014 – Nov 28, 2014	$5.39	$5.51	$5.37	$5.49	41,028
Dec 1, 2014 – Dec 5, 2014	$5.49	$5.49	$5.36	$5.39	41,553
Dec 8, 2014 – Dec 12, 2014	$5.40	$5.43	$5.29	$5.29	92,051
Dec 15, 2014 – Dec 19, 2014	$5.29	$5.51	$5.27	$5.40	53,546
Dec 22, 2014 – Dec 24, 2014	$5.43	$5.44	$5.36	$5.37	24,828
Dec 29, 2014 – Jan 2, 2015	$5.36	$5.44	$5.33	$5.41	18,620
Jan 5, 2015 – Jan 9, 2015	$5.40	$5.42	$5.28	$5.31	62,489
Jan 12, 2015 – Jan 16, 2015	$5.32	$5.33	$5.09	$5.11	111,954
Jan 19, 2015 – Jan 23, 2015	$5.09	$5.25	$4.90	$5.19	75,848
Jan 26, 2015 – Jan 30, 2015	$5.23	$5.23	$5.02	$5.02	55,650
Feb 2, 2015 – Feb 6, 2015	$5.02	$5.24	$4.95	$5.21	91,840
Feb 9, 2015 – Feb 13, 2015	$5.05	$5.24	$5.05	$5.21	42,921
Feb 16, 2015 – Feb 20, 2015	$5.20	$5.24	$5.14	$5.14	19,883
Feb 23, 2015 – Feb 27, 2015	$5.16	$5.30	$4.93	$5.20	99,519
Mar 2, 2015 – Mar 6, 2015	$5.26	$5.35	$5.10	$5.11	72,124
Mar 9, 2015 – Mar 13, 2015	$5.17	$5.36	$5.13	$5.21	60,385
Mar 16, 2015 – Mar 20, 2015	$5.24	$5.30	$5.12	$5.20	42,395
Mar 23, 2015 – Mar 27, 2015	$5.23	$5.24	$5.13	$5.18	27,668
Mar 30, 2015 – Apr 2, 2015	$5.21	$5.28	$5.15	$5.15	43,872
Apr 6, 2015 – Apr 10, 2015	$5.15	$5.15	$5.07	$5.09	66,171
Apr 13, 2015 – Apr 17, 2015	$5.10	$5.13	$4.99	$5.04	145,597
Apr 20, 2015 – Apr 24, 2015	$5.04	$5.08	$4.94	$5.01	164,322
Apr 27, 2015 – May 1, 2015	$5.02	$5.16	$5.00	$5.14	40,398
May 4, 2015 – May 8, 2015	$5.13	$5.16	$4.96	$5.03	47,445
May 11, 2015 – May 15, 2015	$5.07	$5.07	$4.95	$5.06	123,084
May 18, 2015 – May 22, 2015	$5.00	$5.07	$4.99	$5.01	29,771
May 25, 2015 – May 29, 2015	$4.99	$5.01	$4.85	$4.93	93,839
Jun 1, 2015 – Jun 5, 2015	$4.92	$5.00	$4.92	$4.99	25,984
Jun 8, 2015 – Jun 12, 2015	$5.00	$5.20	$4.98	$5.04	107,199
Jun 15, 2015 – Jun 19, 2015	$5.07	$5.07	$4.77	$4.92	166,952
Jun 22, 2015 – Jun 26, 2015	$4.93	$4.98	$4.85	$4.86	100,045
Jun 29, 2015 – Jul 3, 2015	$4.84	$4.86	$4.63	$4.70	116,245
Jul 6, 2015 – Jul 10, 2015	$4.69	$4.72	$4.55	$4.69	256,162
Jul 13, 2015 – Jul 17, 2015	$4.69	$4.70	$4.59	$4.61	77,006
Jul 20, 2015 – Jul 24, 2015	$4.61	$4.61	$4.26	$4.37	192,621
Jul 27, 2015 – Jul 31, 2015	$4.31	$4.49	$4.08	$4.41	117,720
Aug 3, 2015 – Aug 7, 2015	$4.38	$4.53	$4.38	$4.42	49,971
Aug 10, 2015 – Aug 14, 2015	$4.45	$4.53	$4.27	$4.39	79,637
Aug 17, 2015 – Aug 21, 2015	$4.42	$4.65	$4.42	$4.62	131,394
Aug 24, 2015 – Aug 28, 2015	$4.38	$4.84	$4.38	$4.79	98,362
Aug 31, 2015 – Sep 4, 2015	$4.78	$4.94	$4.66	$4.79	59,018
Sep 7, 2015 – Sep 11, 2015	$4.80	$5.41	$4.80	$5.25	126,661
Sep 14, 2015 – Sep 18, 2015	$5.24	$5.35	$5.11	$5.18	50,286
Sep 21, 2015 – Sep 25, 2015	$5.20	$5.24	$4.97	$5.00	14,096
Sep 28, 2015 – Oct 2, 2015	$4.97	$5.11	$4.76	$5.05	25,669
Oct 5, 2015 – Oct 9, 2015	$5.00	$5.34	$5.00	$5.21	34,190
Oct 12, 2015 – Oct 16, 2015	$5.21	$5.35	$5.21	$5.26	38,714
Oct 19, 2015 – Oct 23, 2015	$5.23	$5.25	$5.05	$5.17	32,506
Oct 26, 2015 – Oct 30, 2015	$5.29	$5.29	$5.13	$5.17	22,198
Nov 2, 2015 – Nov 6, 2015	$5.21	$5.21	$4.85	$5.21	32,507
Nov 9, 2015 – Nov 13, 2015	$5.20	$5.24	$5.13	$5.21	33,349
Nov 16, 2015 – Nov 20, 2015	$5.21	$5.25	$5.05	$5.21	82,897
Nov 23, 2015 – Nov 27, 2015	$5.21	$5.21	$5.05	$5.12	20,303
Nov 30, 2015 – Dec 4, 2015	$5.13	$5.19	$5.01	$5.08	53,863
Dec 7, 2015 – Dec 11, 2015	$5.02	$5.03	$4.72	$4.84	111,618
Dec 14, 2015 – Dec 18, 2015	$4.89	$4.93	$4.61	$4.84	73,430
Dec 21, 2015 – Dec 24, 2015	$4.82	$4.89	$4.76	$4.86	28,405
Dec 28, 2015 – Dec 31, 2015	$4.95	$4.98	$4.83	$4.98	19,041
Jan 4, 2016 – Jan 8, 2016	$5.10	$5.19	$4.80	$4.81	53,441
Jan 11, 2016 – Jan 15, 2016	$4.84	$4.86	$4.60	$4.62	77,007
Jan 18, 2016 – Jan 22, 2016	$4.54	$4.91	$4.54	$4.77	64,698
Jan 25, 2016 – Jan 29, 2016	$4.84	$5.00	$4.83	$4.99	22,512
Feb 1, 2016 – Feb 5, 2016	$4.99	$5.12	$4.88	$5.05	44,499
Feb 8, 2016 – Feb 12, 2016	$5.05	$5.10	$4.92	$4.95	44,500
Feb 15, 2016 – Feb 19, 2016	$4.97	$5.13	$4.92	$5.11	35,136
Feb 22, 2016 – Feb 26, 2016	$5.15	$5.27	$4.99	$5.08	24,196
Feb 29, 2016 – Mar 4, 2016	$5.15	$5.27	$5.07	$5.26	104,043
Mar 7, 2016 – Mar 11, 2016	$5.30	$5.44	$5.30	$5.39	89,106
Mar 14, 2016 – Mar 18, 2016	$5.38	$5.45	$5.33	$5.36	56,072
Mar 21, 2016 – Mar 24, 2016	$5.32	$5.44	$5.30	$5.41	32,717
Mar 28, 2016 – Apr 1, 2016	$5.43	$5.45	$5.37	$5.45	84,791
Apr 4, 2016 – Apr 8, 2016	$5.46	$5.51	$5.39	$5.48	68,276
Apr 11, 2016 – Apr 15, 2016	$5.46	$5.53	$5.46	$5.50	66,171
Apr 18, 2016 – Apr 22, 2016	$5.50	$5.53	$5.47	$5.50	70,485
Apr 25, 2016 – Apr 29, 2016	$5.52	$5.65	$5.51	$5.64	100,255
May 2, 2016 – May 6, 2016	$5.64	$5.77	$5.59	$5.67	100,256
May 9, 2016 – May 13, 2016	$5.67	$5.67	$5.52	$5.58	87,000
May 16, 2016 – May 20, 2016	$5.55	$5.73	$5.55	$5.71	100,993
May 23, 2016 – May 27, 2016	$5.71	$5.87	$5.70	$5.86	116,877
May 30, 2016 – Jun 3, 2016	$5.86	$6.06	$5.86	$6.04	258,791
Jun 6, 2016 – Jun 10, 2016	$6.08	$6.20	$6.08	$6.20	133,287
Jun 13, 2016 – Jun 17, 2016	$6.32	$6.32	$5.97	$6.09	106,358
Jun 20, 2016 – Jun 24, 2016	$6.05	$6.29	$6.00	$6.24	129,395
Jun 27, 2016 – Jun 30, 2016	$6.20	$6.34	$5.99	$6.18	168,425
Jul 4, 2016 – Jul 8, 2016	$6.18	$6.27	$6.03	$6.04	167,373
Jul 11, 2016 – Jul 15, 2016	$6.03	$6.08	$5.90	$6.02	149,489
Jul 18, 2016 – Jul 22, 2016	$5.99	$6.06	$5.98	$6.00	74,060
Jul 25, 2016 – Jul 29, 2016	$5.99	$6.07	$5.92	$6.02	56,492
Aug 1, 2016 – Aug 5, 2016	$6.10	$6.15	$5.93	$5.97	51,233
Aug 8, 2016 – Aug 12, 2016	$5.98	$6.19	$5.97	$6.12	80,898
Aug 15, 2016 – Aug 19, 2016	$6.12	$6.26	$6.12	$6.20	77,953
Aug 22, 2016 – Aug 26, 2016	$6.20	$6.29	$6.16	$6.27	49,443
Aug 29, 2016 – Sep 2, 2016	$6.26	$6.30	$6.16	$6.29	47,446
Sep 5, 2016 – Sep 9, 2016	$6.38	$6.38	$6.21	$6.27	90,683
Sep 12, 2016 – Sep 16, 2016	$6.26	$6.45	$6.16	$6.21	141,809
Sep 19, 2016 – Sep 23, 2016	$6.25	$6.41	$6.10	$6.40	102,044
Sep 26, 2016 – Sep 30, 2016	$6.38	$6.40	$6.33	$6.36	54,283
Oct 3, 2016 – Oct 7, 2016	$6.38	$6.40	$5.88	$6.06	173,580
Oct 10, 2016 – Oct 14, 2016	$5.90	$6.10	$5.73	$5.97	145,070
Oct 17, 2016 – Oct 21, 2016	$5.98	$6.15	$5.98	$6.05	52,704
Oct 24, 2016 – Oct 28, 2016	$6.08	$6.11	$5.95	$5.98	64,698
Oct 31, 2016 – Nov 4, 2016	$5.97	$6.09	$5.80	$5.83	115,404
Nov 7, 2016 – Nov 11, 2016	$5.93	$6.10	$5.71	$5.82	91,524
Nov 14, 2016 – Nov 18, 2016	$5.84	$6.15	$5.84	$6.13	97,625
Nov 21, 2016 – Nov 25, 2016	$6.16	$6.36	$6.15	$6.32	78,374
Nov 28, 2016 – Dec 2, 2016	$6.31	$6.42	$6.27	$6.38	79,531
Dec 5, 2016 – Dec 9, 2016	$6.41	$6.46	$6.32	$6.42	75,113
Dec 12, 2016 – Dec 16, 2016	$6.42	$6.53	$6.22	$6.26	245,957
Dec 19, 2016 – Dec 23, 2016	$6.28	$6.43	$6.27	$6.41	37,136
Dec 26, 2016 – Dec 30, 2016	$6.36	$6.42	$6.32	$6.36	14,202
Jan 2, 2017 – Jan 6, 2017	$6.33	$6.42	$6.33	$6.41	65,539
Jan 9, 2017 – Jan 13, 2017	$6.41	$6.48	$6.35	$6.44	141,705
Jan 16, 2017 – Jan 20, 2017	$6.45	$6.62	$6.45	$6.62	109,724
Jan 23, 2017 – Jan 27, 2017	$6.63	$6.63	$6.56	$6.63	125,399
Jan 30, 2017 – Feb 3, 2017	$6.62	$6.63	$6.49	$6.56	83,319
Feb 6, 2017 – Feb 10, 2017	$6.62	$6.67	$6.56	$6.63	97,941
Feb 13, 2017 – Feb 17, 2017	$6.61	$6.69	$6.59	$6.66	105,410
Feb 20, 2017 – Feb 24, 2017	$6.68	$6.69	$6.58	$6.64	86,264
Feb 27, 2017 – Mar 3, 2017	$6.64	$6.70	$6.61	$6.70	86,685
Mar 6, 2017 – Mar 10, 2017	$6.68	$6.77	$6.64	$6.75	73,535
Mar 13, 2017 – Mar 17, 2017	$6.71	$6.75	$6.57	$6.58	82,582
Mar 20, 2017 – Mar 24, 2017	$6.64	$6.65	$6.60	$6.62	63,541
Mar 27, 2017 – Mar 31, 2017	$6.62	$6.67	$6.62	$6.65	51,127
Apr 3, 2017 – Apr 7, 2017	$6.64	$6.73	$6.62	$6.72	50,285
Apr 10, 2017 – Apr 13, 2017	$6.71	$6.73	$6.64	$6.66	41,764
Apr 17, 2017 – Apr 21, 2017	$6.65	$6.70	$6.56	$6.70	126,556
Apr 24, 2017 – Apr 28, 2017	$6.71	$6.82	$6.36	$6.47	339,690
May 1, 2017 – May 5, 2017	$6.48	$6.52	$5.82	$6.13	570,815
May 8, 2017 – May 12, 2017	$6.10	$6.34	$6.01	$6.26	210,716
May 15, 2017 – May 19, 2017	$6.31	$6.38	$6.16	$6.36	185,468
May 22, 2017 – May 26, 2017	$6.33	$6.36	$6.18	$6.29	102,674
May 29, 2017 – Jun 2, 2017	$6.33	$6.50	$6.21	$6.44	287,302
Jun 5, 2017 – Jun 9, 2017	$6.45	$6.55	$6.40	$6.53	124,241
Jun 12, 2017 – Jun 16, 2017	$6.75	$6.78	$6.52	$6.67	80,583
Jun 19, 2017 – Jun 23, 2017	$6.69	$6.75	$6.56	$6.75	104,358
Jun 26, 2017 – Jun 30, 2017	$6.74	$6.83	$6.72	$6.76	91,734
Jul 3, 2017 – Jul 7, 2017	$6.78	$6.94	$6.76	$6.80	72,378
Jul 10, 2017 – Jul 14, 2017	$6.76	$6.91	$6.71	$6.80	39,975
Jul 17, 2017 – Jul 21, 2017	$6.80	$6.85	$6.73	$6.83	30,929
Jul 24, 2017 – Jul 28, 2017	$6.85	$6.85	$6.72	$6.82	52,284
Jul 31, 2017 – Aug 4, 2017	$6.82	$6.85	$6.71	$6.85	74,481
Aug 7, 2017 – Aug 11, 2017	$6.86	$6.92	$6.75	$6.81	49,759
Aug 14, 2017 – Aug 18, 2017	$6.83	$6.87	$6.66	$6.71	77,847
Aug 21, 2017 – Aug 25, 2017	$6.71	$6.86	$6.68	$6.83	47,551
Aug 28, 2017 – Sep 1, 2017	$6.85	$6.98	$6.83	$6.93	81,108
Sep 4, 2017 – Sep 8, 2017	$6.98	$7.06	$6.89	$7.03	54,283
Sep 11, 2017 – Sep 15, 2017	$7.04	$7.13	$6.89	$6.90	86,053
Sep 18, 2017 – Sep 22, 2017	$6.90	$7.13	$6.90	$7.10	63,753
Sep 25, 2017 – Sep 29, 2017	$6.99	$7.28	$6.94	$7.22	100,677
Oct 2, 2017 – Oct 6, 2017	$7.18	$7.27	$7.11	$7.24	116,141
Oct 9, 2017 – Oct 13, 2017	$7.27	$7.37	$7.24	$7.36	74,903
Oct 16, 2017 – Oct 20, 2017	$7.36	$8.02	$7.36	$7.84	213,136
Oct 23, 2017 – Oct 27, 2017	$7.80	$7.98	$7.76	$7.82	71,220
Oct 30, 2017 – Nov 3, 2017	$7.86	$7.97	$7.80	$7.95	47,130
Nov 6, 2017 – Nov 10, 2017	$7.98	$7.98	$7.87	$7.87	113,826
Nov 13, 2017 – Nov 17, 2017	$7.92	$8.02	$7.87	$8.02	58,177
Nov 20, 2017 – Nov 24, 2017	$7.94	$8.21	$7.94	$8.21	100,676
Nov 27, 2017 – Dec 1, 2017	$8.17	$8.42	$8.13	$8.17	70,484
Dec 4, 2017 – Dec 8, 2017	$8.12	$8.29	$8.05	$8.18	123,400
Dec 11, 2017 – Dec 15, 2017	$8.25	$8.37	$8.19	$8.30	85,002
Dec 18, 2017 – Dec 22, 2017	$8.21	$8.49	$8.16	$8.31	82,582
Dec 25, 2017 – Dec 29, 2017	$8.38	$8.45	$8.30	$8.42	22,933
Jan 1, 2018 – Jan 5, 2018	$8.45	$8.49	$8.29	$8.48	67,223
Jan 8, 2018 – Jan 12, 2018	$8.43	$8.49	$8.43	$8.43	50,286
Jan 15, 2018 – Jan 19, 2018	$8.40	$8.52	$8.40	$8.49	59,963
Jan 22, 2018 – Jan 26, 2018	$8.48	$8.60	$8.45	$8.45	74,903
Jan 29, 2018 – Feb 2, 2018	$8.47	$8.48	$8.33	$8.45	51,970
Feb 5, 2018 – Feb 9, 2018	$8.46	$8.46	$8.10	$8.12	74,691
Feb 12, 2018 – Feb 16, 2018	$8.22	$8.50	$8.22	$8.48	82,371
Feb 19, 2018 – Feb 23, 2018	$8.48	$8.61	$8.48	$8.56	63,645
Feb 26, 2018 – Mar 2, 2018	$8.61	$8.73	$8.09	$8.27	161,691
Mar 5, 2018 – Mar 9, 2018	$8.36	$8.64	$8.13	$8.59	78,268
Mar 12, 2018 – Mar 16, 2018	$8.55	$8.67	$8.43	$8.66	43,658
Mar 19, 2018 – Mar 23, 2018	$8.64	$8.64	$8.46	$8.57	38,714
Mar 26, 2018 – Mar 29, 2018	$8.61	$8.61	$8.38	$8.48	32,507
Apr 2, 2018 – Apr 6, 2018	$8.48	$8.65	$8.43	$8.61	44,184
Apr 9, 2018 – Apr 13, 2018	$8.61	$8.64	$8.51	$8.58	42,817
Apr 16, 2018 – Apr 20, 2018	$8.59	$8.67	$8.55	$8.67	83,635
Apr 23, 2018 – Apr 27, 2018	$8.64	$8.73	$8.64	$8.72	41,554
Apr 30, 2018 – May 4, 2018	$8.71	$8.77	$8.61	$8.77	123,505
May 7, 2018 – May 11, 2018	$8.76	$8.85	$8.66	$8.77	78,270
May 14, 2018 – May 18, 2018	$8.74	$8.84	$8.67	$8.79	94,996
May 21, 2018 – May 25, 2018	$8.73	$8.88	$8.65	$8.88	83,738
May 28, 2018 – Jun 1, 2018	$8.80	$8.83	$8.65	$8.72	59,017
Jun 4, 2018 – Jun 8, 2018	$8.72	$8.87	$8.66	$8.86	56,492
Jun 11, 2018 – Jun 15, 2018	$8.86	$8.97	$8.80	$8.89	98,783
Jun 18, 2018 – Jun 22, 2018	$8.90	$8.91	$8.79	$8.83	74,376
Jun 25, 2018 – Jun 29, 2018	$8.84	$8.92	$8.76	$8.78	57,965
Jul 2, 2018 – Jul 6, 2018	$8.81	$8.91	$8.79	$8.85	43,237
Jul 9, 2018 – Jul 13, 2018	$8.90	$8.91	$8.83	$8.90	51,653
Jul 16, 2018 – Jul 20, 2018	$8.90	$9.03	$8.83	$8.91	61,437
Jul 23, 2018 – Jul 27, 2018	$8.84	$9.02	$8.84	$8.99	81,951
Jul 30, 2018 – Aug 3, 2018	$9.03	$9.03	$8.83	$8.88	83,844
Aug 6, 2018 – Aug 10, 2018	$8.89	$9.03	$8.88	$8.98	52,599
Aug 13, 2018 – Aug 17, 2018	$8.99	$9.05	$8.93	$9.04	47,445
Aug 20, 2018 – Aug 24, 2018	$9.03	$9.45	$9.03	$9.29	60,805
Aug 27, 2018 – Aug 31, 2018	$9.30	$9.35	$9.16	$9.22	66,803
Sep 3, 2018 – Sep 7, 2018	$9.22	$9.45	$9.21	$9.42	52,705
Sep 10, 2018 – Sep 14, 2018	$9.46	$9.67	$9.39	$9.61	88,999
Sep 17, 2018 – Sep 21, 2018	$9.62	$9.69	$9.52	$9.63	39,555
Sep 24, 2018 – Sep 28, 2018	$9.56	$9.56	$8.54	$8.74	396,709
Oct 1, 2018 – Oct 5, 2018	$8.88	$8.88	$8.24	$8.37	153,487
Oct 8, 2018 – Oct 12, 2018	$8.25	$8.30	$7.59	$8.03	181,995
Oct 15, 2018 – Oct 19, 2018	$8.18	$8.22	$7.05	$7.08	352,841
Oct 22, 2018 – Oct 26, 2018	$7.00	$7.14	$6.45	$7.09	426,376
Oct 29, 2018 – Nov 2, 2018	$7.15	$7.15	$6.70	$6.99	169,582
Nov 5, 2018 – Nov 9, 2018	$7.00	$7.15	$6.65	$6.77	265,315
Nov 12, 2018 – Nov 16, 2018	$6.96	$7.04	$6.77	$6.98	168,320
Nov 19, 2018 – Nov 23, 2018	$6.98	$7.01	$6.83	$6.99	82,687
Nov 26, 2018 – Nov 30, 2018	$6.99	$7.04	$6.91	$6.99	143,178
Dec 3, 2018 – Dec 7, 2018	$7.04	$7.46	$7.00	$7.29	95,837
Dec 10, 2018 – Dec 14, 2018	$7.29	$7.30	$6.79	$6.95	173,580
Dec 17, 2018 – Dec 21, 2018	$6.95	$6.95	$6.24	$6.41	177,157
Dec 24, 2018 – Dec 28, 2018	$6.40	$6.72	$6.40	$6.72	70,063
Dec 31, 2018 – Jan 4, 2019	$6.73	$7.14	$6.73	$7.04	54,494
Jan 7, 2019 – Jan 11, 2019	$7.14	$7.22	$7.07	$7.12	90,051
Jan 14, 2019 – Jan 18, 2019	$7.13	$7.20	$7.10	$7.18	120,350
Jan 21, 2019 – Jan 25, 2019	$7.16	$7.20	$7.02	$7.15	78,584
Jan 28, 2019 – Feb 1, 2019	$7.18	$7.33	$7.15	$7.16	74,691
Feb 4, 2019 – Feb 8, 2019	$7.20	$7.28	$7.16	$7.24	44,079
Feb 11, 2019 – Feb 15, 2019	$7.23	$7.45	$7.21	$7.38	32,191
Feb 18, 2019 – Feb 22, 2019	$7.43	$7.55	$7.40	$7.51	56,072
Feb 25, 2019 – Mar 1, 2019	$7.22	$7.50	$7.00	$7.42	177,472
Mar 4, 2019 – Mar 8, 2019	$7.42	$7.55	$7.30	$7.51	72,483
Mar 11, 2019 – Mar 15, 2019	$7.50	$8.11	$7.50	$8.05	130,448
Mar 18, 2019 – Mar 22, 2019	$8.05	$8.29	$7.95	$8.26	99,625
Mar 25, 2019 – Mar 29, 2019	$8.24	$8.39	$8.09	$8.30	68,590
Apr 1, 2019 – Apr 5, 2019	$8.37	$8.45	$8.19	$8.31	39,239
Apr 8, 2019 – Apr 12, 2019	$8.34	$8.43	$8.26	$8.40	42,922
Apr 15, 2019 – Apr 18, 2019	$8.35	$8.46	$8.11	$8.30	80,688
Apr 22, 2019 – Apr 26, 2019	$8.09	$8.38	$8.09	$8.29	125,504
Apr 29, 2019 – May 3, 2019	$8.32	$8.33	$8.16	$8.27	64,383
May 6, 2019 – May 10, 2019	$8.21	$8.38	$8.14	$8.24	98,257
May 13, 2019 – May 17, 2019	$8.24	$8.46	$8.08	$8.34	166,952
May 20, 2019 – May 24, 2019	$8.36	$8.42	$8.29	$8.33	88,158
May 27, 2019 – May 31, 2019	$8.34	$8.36	$8.29	$8.31	69,222
Jun 3, 2019 – Jun 7, 2019	$8.31	$8.39	$8.25	$8.32	74,692
Jun 10, 2019 – Jun 14, 2019	$8.34	$8.49	$8.32	$8.42	100,361
Jun 17, 2019 – Jun 21, 2019	$8.42	$8.54	$8.39	$8.40	71,957
Jun 24, 2019 – Jun 28, 2019	$8.41	$8.49	$8.31	$8.48	42,395
Jul 1, 2019 – Jul 5, 2019	$8.50	$8.50	$8.37	$8.40	26,089
Jul 8, 2019 – Jul 12, 2019	$8.40	$8.53	$8.40	$8.48	190,728
Jul 15, 2019 – Jul 19, 2019	$8.48	$8.52	$8.45	$8.47	34,085
Jul 22, 2019 – Jul 26, 2019	$8.47	$8.51	$8.40	$8.51	72,484
Jul 29, 2019 – Aug 2, 2019	$8.49	$8.53	$8.44	$8.51	73,220
Aug 5, 2019 – Aug 9, 2019	$8.50	$8.53	$8.38	$8.47	112,564
Aug 12, 2019 – Aug 16, 2019	$8.47	$8.48	$7.97	$8.24	104,358
Aug 19, 2019 – Aug 23, 2019	$8.34	$8.44	$8.20	$8.33	48,076
Aug 26, 2019 – Aug 30, 2019	$8.41	$8.41	$8.32	$8.39	36,714
Sep 2, 2019 – Sep 6, 2019	$8.37	$8.48	$8.37	$8.47	65,118
Sep 9, 2019 – Sep 13, 2019	$8.48	$8.61	$8.43	$8.53	143,809
Sep 16, 2019 – Sep 20, 2019	$8.52	$8.62	$8.49	$8.55	67,645
Sep 23, 2019 – Sep 27, 2019	$8.54	$8.65	$8.54	$8.64	57,018
Sep 30, 2019 – Oct 4, 2019	$8.63	$8.65	$8.47	$8.61	83,108
Oct 7, 2019 – Oct 11, 2019	$8.61	$8.65	$8.59	$8.63	52,179
Oct 14, 2019 – Oct 18, 2019	$8.59	$8.67	$8.59	$8.65	42,290
Oct 21, 2019 – Oct 25, 2019	$8.61	$8.67	$8.61	$8.64	49,969
Oct 28, 2019 – Nov 1, 2019	$8.64	$8.78	$8.62	$8.76	93,629
Nov 4, 2019 – Nov 8, 2019	$8.77	$9.21	$8.69	$8.78	128,660
Nov 11, 2019 – Nov 15, 2019	$8.82	$9.17	$8.78	$9.06	75,323
Nov 18, 2019 – Nov 22, 2019	$9.10	$9.19	$8.76	$9.15	81,740
Nov 25, 2019 – Nov 29, 2019	$9.20	$9.30	$9.10	$9.28	56,072
Dec 2, 2019 – Dec 6, 2019	$9.26	$9.45	$9.17	$9.43	106,884
Dec 9, 2019 – Dec 13, 2019	$9.44	$9.50	$9.21	$9.34	94,154
Dec 16, 2019 – Dec 20, 2019	$9.20	$9.54	$9.20	$9.52	77,533
Dec 23, 2019 – Dec 27, 2019	$9.53	$9.59	$9.46	$9.49	28,193
Dec 30, 2019 – Jan 3, 2020	$9.45	$9.53	$9.43	$9.47	41,343
Jan 6, 2020 – Jan 10, 2020	$9.47	$9.48	$9.22	$9.23	55,441
Jan 13, 2020 – Jan 17, 2020	$9.30	$9.30	$8.84	$9.15	98,047
Jan 20, 2020 – Jan 24, 2020	$9.16	$9.24	$9.09	$9.10	45,657
Jan 27, 2020 – Jan 31, 2020	$9.06	$9.20	$8.97	$9.13	59,227
Feb 3, 2020 – Feb 7, 2020	$9.21	$9.32	$9.16	$9.32	48,708
Feb 10, 2020 – Feb 14, 2020	$9.30	$9.38	$9.14	$9.23	54,388
Feb 17, 2020 – Feb 21, 2020	$9.26	$9.32	$9.21	$9.25	32,717
Feb 24, 2020 – Feb 28, 2020	$9.21	$9.25	$7.90	$8.83	189,991
Mar 2, 2020 – Mar 6, 2020	$8.86	$9.44	$8.86	$9.09	127,923
Mar 9, 2020 – Mar 13, 2020	$8.44	$8.98	$6.97	$8.34	252,795
Mar 16, 2020 – Mar 20, 2020	$7.92	$8.04	$5.84	$6.85	200,091
Mar 23, 2020 – Mar 27, 2020	$6.67	$6.82	$5.92	$6.77	240,172
Mar 30, 2020 – Apr 3, 2020	$6.62	$7.19	$6.05	$6.09	337,482
Apr 6, 2020 – Apr 9, 2020	$6.35	$7.15	$6.14	$6.99	152,855
Apr 13, 2020 – Apr 17, 2020	$6.57	$7.01	$6.43	$6.65	138,128
Apr 20, 2020 – Apr 24, 2020	$6.65	$6.77	$6.28	$6.58	60,489
Apr 27, 2020 – May 1, 2020	$6.58	$6.96	$6.39	$6.56	142,440
May 4, 2020 – May 8, 2020	$6.51	$6.81	$6.49	$6.78	54,704
May 11, 2020 – May 15, 2020	$6.81	$7.06	$6.21	$6.35	164,953
May 18, 2020 – May 22, 2020	$6.65	$6.82	$6.44	$6.71	80,583
May 25, 2020 – May 29, 2020	$6.73	$7.33	$6.73	$7.08	42,185
Jun 1, 2020 – Jun 5, 2020	$7.07	$7.72	$7.07	$7.48	84,581
Jun 8, 2020 – Jun 12, 2020	$7.71	$7.86	$7.39	$7.75	104,885
Jun 15, 2020 – Jun 19, 2020	$7.56	$7.83	$7.44	$7.48	26,299
Jun 22, 2020 – Jun 26, 2020	$7.57	$7.80	$7.36	$7.37	62,489
Jun 29, 2020 – Jul 3, 2020	$7.28	$7.60	$6.75	$7.44	66,802
Jul 6, 2020 – Jul 10, 2020	$7.45	$7.64	$7.34	$7.49	36,504
Jul 13, 2020 – Jul 17, 2020	$7.60	$7.86	$7.48	$7.81	36,505
Jul 20, 2020 – Jul 24, 2020	$7.82	$8.24	$7.65	$7.68	44,185
Jul 27, 2020 – Jul 31, 2020	$7.63	$7.97	$7.63	$7.90	43,447
Aug 3, 2020 – Aug 7, 2020	$7.74	$7.84	$7.47	$7.73	48,286
Aug 10, 2020 – Aug 14, 2020	$7.74	$8.23	$7.69	$7.99	40,817
Aug 17, 2020 – Aug 21, 2020	$8.05	$8.16	$7.81	$8.01	39,870
Aug 24, 2020 – Aug 28, 2020	$7.98	$8.07	$7.86	$7.95	57,754
Aug 31, 2020 – Sep 4, 2020	$7.98	$8.12	$7.86	$8.11	55,756
Sep 7, 2020 – Sep 11, 2020	$8.14	$8.33	$8.05	$8.28	61,753
Sep 14, 2020 – Sep 18, 2020	$8.51	$8.51	$8.15	$8.28	51,443
Sep 21, 2020 – Sep 25, 2020	$8.07	$8.18	$7.83	$7.83	71,327
Sep 28, 2020 – Oct 2, 2020	$7.89	$8.02	$7.80	$7.98	31,139
Oct 5, 2020 – Oct 9, 2020	$7.96	$8.06	$7.56	$7.76	97,415
Oct 12, 2020 – Oct 16, 2020	$7.78	$7.95	$7.67	$7.79	25,037
Oct 19, 2020 – Oct 23, 2020	$7.88	$7.95	$7.74	$7.94	39,451
Oct 26, 2020 – Oct 30, 2020	$7.94	$7.94	$7.73	$7.86	75,533
Nov 2, 2020 – Nov 6, 2020	$8.05	$8.05	$7.87	$8.02	49,024
Nov 9, 2020 – Nov 13, 2020	$8.10	$8.98	$8.10	$8.96	156,536
Nov 16, 2020 – Nov 20, 2020	$8.97	$9.42	$8.97	$9.34	81,108
Nov 23, 2020 – Nov 27, 2020	$9.32	$9.89	$9.25	$9.85	100,781
Nov 30, 2020 – Dec 4, 2020	$9.71	$9.91	$9.49	$9.58	61,331
Dec 7, 2020 – Dec 11, 2020	$9.73	$9.73	$9.58	$9.60	62,278
Dec 14, 2020 – Dec 18, 2020	$9.76	$9.76	$9.13	$9.26	91,419
Dec 21, 2020 – Dec 24, 2020	$9.26	$9.40	$9.12	$9.27	43,552
Dec 28, 2020 – Dec 31, 2020	$9.79	$9.79	$9.22	$9.51	25,354
Jan 4, 2021 – Jan 8, 2021	$9.50	$9.74	$9.48	$9.48	82,162
Jan 11, 2021 – Jan 15, 2021	$9.49	$9.61	$9.37	$9.56	60,805
Jan 18, 2021 – Jan 22, 2021	$9.56	$9.67	$9.47	$9.64	212,820
Jan 25, 2021 – Jan 29, 2021	$9.69	$9.70	$9.29	$9.39	90,998
Feb 1, 2021 – Feb 5, 2021	$9.40	$9.64	$9.30	$9.62	53,757
Feb 8, 2021 – Feb 12, 2021	$9.62	$9.68	$9.52	$9.60	63,857
Feb 15, 2021 – Feb 19, 2021	$9.50	$9.82	$9.50	$9.64	58,491
Feb 22, 2021 – Feb 26, 2021	$9.64	$10.43	$9.40	$10.28	184,837
Mar 1, 2021 – Mar 5, 2021	$10.40	$10.67	$10.34	$10.60	192,621
Mar 8, 2021 – Mar 12, 2021	$10.65	$10.94	$10.43	$10.77	236,805
Mar 15, 2021 – Mar 19, 2021	$10.92	$10.92	$10.52	$10.67	80,373
Mar 22, 2021 – Mar 26, 2021	$10.74	$10.74	$10.41	$10.52	65,223
Mar 29, 2021 – Apr 1, 2021	$10.64	$10.67	$10.51	$10.54	33,769
Apr 5, 2021 – Apr 9, 2021	$10.58	$10.94	$10.58	$10.94	95,206
Apr 12, 2021 – Apr 16, 2021	$11.06	$11.06	$10.94	$11.00	71,325
Apr 19, 2021 – Apr 23, 2021	$11.05	$11.60	$11.05	$11.52	170,530
Apr 26, 2021 – Apr 30, 2021	$11.55	$11.59	$11.42	$11.42	79,110
May 3, 2021 – May 7, 2021	$11.56	$11.64	$11.42	$11.61	73,008
May 10, 2021 – May 14, 2021	$11.61	$11.69	$11.51	$11.58	101,413
May 17, 2021 – May 21, 2021	$11.58	$11.58	$11.01	$11.06	275,834
May 24, 2021 – May 28, 2021	$11.17	$11.32	$11.04	$11.31	243,537
May 31, 2021 – Jun 4, 2021	$11.23	$11.60	$11.23	$11.55	162,113
Jun 7, 2021 – Jun 11, 2021	$11.55	$11.60	$11.17	$11.51	246,588
Jun 14, 2021 – Jun 18, 2021	$11.62	$11.71	$11.35	$11.37	156,748
Jun 21, 2021 – Jun 25, 2021	$11.56	$11.56	$11.18	$11.31	92,680
Jun 28, 2021 – Jul 2, 2021	$11.34	$11.36	$11.21	$11.29	63,751
Jul 5, 2021 – Jul 9, 2021	$11.38	$11.38	$11.18	$11.36	97,731
Jul 12, 2021 – Jul 16, 2021	$11.39	$11.44	$11.23	$11.31	114,458
Jul 19, 2021 – Jul 23, 2021	$11.32	$11.34	$11.16	$11.32	97,311
Jul 26, 2021 – Jul 30, 2021	$11.69	$11.69	$11.23	$11.31	74,377
Aug 2, 2021 – Aug 6, 2021	$11.36	$11.36	$11.20	$11.22	57,650
Aug 9, 2021 – Aug 13, 2021	$11.27	$11.69	$11.23	$11.60	96,679
Aug 16, 2021 – Aug 20, 2021	$11.62	$11.76	$11.60	$11.74	127,082
Aug 23, 2021 – Aug 27, 2021	$11.76	$11.91	$11.62	$11.81	75,429
Aug 30, 2021 – Sep 3, 2021	$11.95	$12.45	$11.83	$12.31	105,305
Sep 6, 2021 – Sep 10, 2021	$12.32	$12.52	$12.31	$12.36	113,616
Sep 13, 2021 – Sep 17, 2021	$12.43	$12.53	$12.13	$12.32	124,452
Sep 20, 2021 – Sep 24, 2021	$12.33	$12.40	$12.13	$12.25	69,117
Sep 27, 2021 – Oct 1, 2021	$12.31	$12.40	$11.86	$12.03	76,481
Oct 4, 2021 – Oct 8, 2021	$12.04	$12.27	$11.93	$12.12	46,077
Oct 11, 2021 – Oct 15, 2021	$12.13	$12.49	$12.13	$12.40	58,071
Oct 18, 2021 – Oct 22, 2021	$12.54	$12.59	$12.24	$12.27	67,960
Oct 25, 2021 – Oct 29, 2021	$12.17	$12.47	$12.05	$12.24	70,484
Nov 1, 2021 – Nov 5, 2021	$12.35	$12.90	$12.22	$12.62	175,893
Nov 8, 2021 – Nov 12, 2021	$12.61	$12.91	$12.50	$12.60	121,610
Nov 15, 2021 – Nov 19, 2021	$12.70	$12.82	$12.37	$12.38	83,528
Nov 22, 2021 – Nov 26, 2021	$12.42	$12.42	$11.70	$11.85	184,942
Nov 29, 2021 – Dec 3, 2021	$11.91	$11.97	$11.41	$11.42	201,458
Dec 6, 2021 – Dec 10, 2021	$11.52	$11.88	$11.41	$11.83	318,546
Dec 13, 2021 – Dec 17, 2021	$11.71	$11.78	$11.41	$11.56	416,487
Dec 20, 2021 – Dec 24, 2021	$11.49	$11.61	$11.08	$11.48	172,948
Dec 27, 2021 – Dec 31, 2021	$11.58	$11.83	$11.48	$11.73	88,579
Jan 3, 2022 – Jan 7, 2022	$11.75	$12.05	$11.73	$12.01	195,146
Jan 10, 2022 – Jan 14, 2022	$12.00	$12.07	$11.86	$12.05	133,710
Jan 17, 2022 – Jan 21, 2022	$12.03	$12.17	$11.75	$11.97	183,679
Jan 24, 2022 – Jan 28, 2022	$11.87	$12.02	$11.59	$11.77	130,974
Jan 31, 2022 – Feb 4, 2022	$11.78	$12.11	$11.78	$12.10	133,815
Feb 7, 2022 – Feb 11, 2022	$12.08	$12.43	$12.08	$12.30	165,164
Feb 14, 2022 – Feb 18, 2022	$12.34	$12.39	$12.19	$12.27	91,734
Feb 21, 2022 – Feb 25, 2022	$12.22	$12.84	$12.07	$12.82	151,803
Feb 28, 2022 – Mar 4, 2022	$12.79	$13.25	$12.65	$13.16	359,469
Mar 7, 2022 – Mar 11, 2022	$13.11	$13.28	$12.82	$13.13	443,945
Mar 14, 2022 – Mar 18, 2022	$12.83	$12.83	$12.25	$12.51	256,961
Mar 21, 2022 – Mar 25, 2022	$12.55	$12.55	$12.22	$12.29	185,192
Mar 28, 2022 – Apr 1, 2022	$12.37	$12.47	$12.22	$12.27	187,677
Apr 4, 2022 – Apr 8, 2022	$12.33	$12.43	$12.14	$12.26	244,715
Apr 11, 2022 – Apr 14, 2022	$12.20	$12.29	$12.09	$12.17	116,960
Apr 18, 2022 – Apr 22, 2022	$12.19	$12.41	$12.13	$12.23	118,644
Apr 25, 2022 – Apr 29, 2022	$12.32	$12.41	$12.13	$12.29	259,838
May 2, 2022 – May 6, 2022	$12.19	$12.39	$12.10	$12.19	270,862
May 9, 2022 – May 13, 2022	$12.20	$12.21	$11.73	$12.05	221,560
May 16, 2022 – May 20, 2022	$12.10	$12.36	$12.08	$12.26	103,886
May 23, 2022 – May 27, 2022	$12.24	$12.65	$12.22	$12.49	156,747
May 30, 2022 – Jun 3, 2022	$12.47	$12.68	$12.43	$12.51	163,728
Jun 6, 2022 – Jun 10, 2022	$12.58	$12.69	$12.45	$12.51	210,682
Jun 13, 2022 – Jun 17, 2022	$12.43	$12.43	$11.43	$11.58	218,312
Jun 20, 2022 – Jun 24, 2022	$11.40	$12.16	$11.40	$11.89	91,045
Jun 27, 2022 – Jun 30, 2022	$11.92	$12.04	$11.65	$11.86	42,145
Jul 4, 2022 – Jul 8, 2022	$11.86	$12.24	$11.64	$12.06	74,259
Jul 11, 2022 – Jul 15, 2022	$12.03	$12.08	$11.20	$11.34	80,042
Jul 18, 2022 – Jul 22, 2022	$11.33	$11.53	$11.08	$11.37	94,025
Jul 25, 2022 – Jul 29, 2022	$11.40	$11.53	$11.26	$11.45	63,542
Aug 1, 2022 – Aug 5, 2022	$11.50	$11.67	$11.40	$11.60	80,898
Aug 8, 2022 – Aug 12, 2022	$11.64	$11.69	$11.29	$11.58	106,705
Aug 15, 2022 – Aug 19, 2022	$11.55	$11.62	$11.33	$11.35	104,218
Aug 22, 2022 – Aug 26, 2022	$11.39	$11.58	$11.19	$11.42	59,050
Aug 29, 2022 – Sep 2, 2022	$11.42	$11.57	$11.15	$11.23	60,846
Sep 5, 2022 – Sep 9, 2022	$11.25	$11.62	$11.15	$11.51	65,018
Sep 12, 2022 – Sep 16, 2022	$11.52	$11.72	$11.20	$11.24	95,346
Sep 19, 2022 – Sep 23, 2022	$11.25	$11.25	$10.17	$10.39	102,218
Sep 26, 2022 – Sep 30, 2022	$10.76	$10.85	$10.34	$10.55	77,053
Oct 3, 2022 – Oct 7, 2022	$10.64	$10.97	$10.31	$10.35	50,854
Oct 10, 2022 – Oct 14, 2022	$10.42	$10.45	$10.13	$10.18	76,441
Oct 17, 2022 – Oct 21, 2022	$10.30	$10.62	$10.17	$10.45	53,650
Oct 24, 2022 – Oct 28, 2022	$10.49	$10.94	$10.42	$10.89	46,948
Oct 31, 2022 – Nov 4, 2022	$10.81	$11.00	$10.50	$10.50	52,515
Nov 7, 2022 – Nov 11, 2022	$10.64	$11.05	$10.50	$11.00	66,144
Nov 14, 2022 – Nov 18, 2022	$11.01	$11.38	$10.89	$11.32	68,017
Nov 21, 2022 – Nov 25, 2022	$11.46	$11.98	$11.38	$11.95	234,793
Nov 28, 2022 – Dec 2, 2022	$12.01	$12.23	$10.89	$10.97	488,439
Dec 5, 2022 – Dec 9, 2022	$11.03	$11.06	$10.71	$10.86	223,112
Dec 12, 2022 – Dec 16, 2022	$10.86	$11.05	$10.71	$10.82	344,466
Dec 19, 2022 – Dec 23, 2022	$10.80	$10.81	$10.47	$10.68	246,305
Dec 26, 2022 – Dec 30, 2022	$10.87	$11.18	$10.75	$11.12	65,311
Jan 2, 2023 – Jan 6, 2023	$11.15	$11.15	$10.61	$10.92	112,154
Jan 9, 2023 – Jan 13, 2023	$11.04	$11.35	$10.96	$11.35	181,841
Jan 16, 2023 – Jan 20, 2023	$11.35	$11.59	$11.31	$11.49	90,754
Jan 23, 2023 – Jan 27, 2023	$11.53	$11.60	$11.31	$11.59	91,619
Jan 30, 2023 – Feb 3, 2023	$11.59	$11.83	$11.55	$11.83	104,069
Feb 6, 2023 – Feb 10, 2023	$11.83	$11.98	$11.65	$11.94	63,207
Feb 13, 2023 – Feb 17, 2023	$11.81	$12.04	$11.76	$12.01	58,253
Feb 20, 2023 – Feb 24, 2023	$11.98	$11.99	$11.77	$11.84	38,086
Feb 27, 2023 – Mar 3, 2023	$11.87	$12.44	$11.84	$12.42	117,982
Mar 6, 2023 – Mar 10, 2023	$12.31	$12.31	$11.68	$11.95	94,913
Mar 13, 2023 – Mar 17, 2023	$11.87	$11.99	$11.33	$11.47	108,548
Mar 20, 2023 – Mar 24, 2023	$11.42	$11.56	$11.16	$11.40	42,230
Mar 27, 2023 – Mar 31, 2023	$11.34	$11.52	$11.33	$11.38	54,560
Apr 3, 2023 – Apr 6, 2023	$11.45	$11.72	$11.31	$11.72	75,311
Apr 10, 2023 – Apr 14, 2023	$11.69	$11.95	$11.57	$11.75	77,073
Apr 17, 2023 – Apr 21, 2023	$11.79	$11.88	$11.54	$11.67	64,203
Apr 24, 2023 – Apr 28, 2023	$11.76	$11.76	$11.52	$11.57	98,745
May 1, 2023 – May 5, 2023	$11.58	$11.74	$11.57	$11.62	127,059
May 8, 2023 – May 12, 2023	$11.72	$12.25	$11.68	$12.20	83,570
May 15, 2023 – May 19, 2023	$12.25	$12.49	$12.10	$12.47	85,427
May 22, 2023 – May 26, 2023	$12.48	$12.48	$12.18	$12.30	37,425
May 29, 2023 – Jun 2, 2023	$12.38	$12.47	$12.09	$12.47	41,617
Jun 5, 2023 – Jun 9, 2023	$12.41	$12.68	$12.30	$12.56	85,697
Jun 12, 2023 – Jun 16, 2023	$12.60	$12.70	$12.30	$12.50	79,057
Jun 19, 2023 – Jun 23, 2023	$12.44	$12.58	$11.75	$12.08	75,159
Jun 26, 2023 – Jun 30, 2023	$12.16	$12.53	$11.92	$11.92	116,288
Jul 3, 2023 – Jul 7, 2023	$12.18	$12.29	$11.98	$12.04	62,521
Jul 10, 2023 – Jul 14, 2023	$12.19	$12.76	$11.94	$12.67	111,219
Jul 17, 2023 – Jul 21, 2023	$12.67	$12.87	$12.55	$12.69	102,839
Jul 24, 2023 – Jul 28, 2023	$12.69	$12.79	$12.50	$12.63	48,898
Jul 31, 2023 – Aug 4, 2023	$12.58	$12.62	$12.33	$12.58	81,884
Aug 7, 2023 – Aug 11, 2023	$12.47	$12.94	$12.45	$12.81	104,072
Aug 14, 2023 – Aug 18, 2023	$13.06	$13.06	$12.54	$12.57	64,043
Aug 21, 2023 – Aug 25, 2023	$12.55	$12.63	$12.46	$12.57	40,888
Aug 28, 2023 – Sep 1, 2023	$12.72	$12.72	$12.51	$12.64	49,552
Sep 4, 2023 – Sep 8, 2023	$12.64	$12.67	$12.61	$12.65	66,544
Sep 11, 2023 – Sep 15, 2023	$12.65	$13.03	$12.63	$12.94	216,712
Sep 18, 2023 – Sep 22, 2023	$12.96	$12.99	$12.36	$12.40	129,668
Sep 25, 2023 – Sep 29, 2023	$12.41	$12.55	$11.90	$12.03	91,923
Oct 2, 2023 – Oct 6, 2023	$11.96	$12.36	$11.83	$12.11	71,910
Oct 9, 2023 – Oct 13, 2023	$12.11	$12.70	$12.11	$12.21	26,066
Oct 16, 2023 – Oct 20, 2023	$12.18	$12.28	$11.93	$12.07	47,754
Oct 23, 2023 – Oct 27, 2023	$12.03	$12.08	$11.82	$11.93	48,290
Oct 30, 2023 – Nov 3, 2023	$11.93	$12.71	$11.93	$12.69	115,791
Nov 6, 2023 – Nov 10, 2023	$12.53	$12.65	$12.12	$12.18	66,124
Nov 13, 2023 – Nov 17, 2023	$12.17	$12.49	$12.01	$12.23	73,689
Nov 20, 2023 – Nov 24, 2023	$12.15	$12.41	$12.15	$12.30	35,644
Nov 27, 2023 – Dec 1, 2023	$12.35	$12.53	$12.29	$12.46	50,708
Dec 4, 2023 – Dec 8, 2023	$12.59	$12.71	$12.43	$12.54	65,787
Dec 11, 2023 – Dec 15, 2023	$12.56	$13.18	$12.44	$12.76	136,303
Dec 18, 2023 – Dec 22, 2023	$12.69	$12.83	$12.33	$12.71	126,390
Dec 25, 2023 – Dec 29, 2023	$12.69	$12.99	$12.69	$12.93	49,456
Jan 1, 2024 – Jan 5, 2024	$12.82	$13.30	$12.82	$13.19	88,800
Jan 8, 2024 – Jan 12, 2024	$13.23	$13.28	$12.90	$12.94	199,006
Jan 15, 2024 – Jan 19, 2024	$12.93	$13.12	$12.82	$12.97	140,486
Jan 22, 2024 – Jan 26, 2024	$13.13	$13.39	$12.95	$13.28	195,252
Jan 29, 2024 – Feb 2, 2024	$13.27	$13.35	$13.02	$13.11	75,600
Feb 5, 2024 – Feb 9, 2024	$13.21	$13.26	$12.95	$13.14	93,905
Feb 12, 2024 – Feb 16, 2024	$12.99	$13.63	$12.98	$13.54	234,801
Feb 19, 2024 – Feb 23, 2024	$13.53	$13.79	$13.46	$13.70	118,516
Feb 26, 2024 – Mar 1, 2024	$13.71	$13.76	$13.25	$13.56	143,012
Mar 4, 2024 – Mar 8, 2024	$13.52	$13.82	$13.48	$13.58	106,249
Mar 11, 2024 – Mar 15, 2024	$13.68	$13.79	$13.26	$13.59	173,681
Mar 18, 2024 – Mar 22, 2024	$13.58	$13.58	$12.75	$13.08	723,701
Mar 25, 2024 – Mar 28, 2024	$13.15	$13.21	$12.87	$13.11	212,824
Apr 1, 2024 – Apr 5, 2024	$13.17	$13.24	$12.90	$13.01	124,303
Apr 8, 2024 – Apr 12, 2024	$13.05	$13.17	$12.85	$12.92	108,118
Apr 15, 2024 – Apr 19, 2024	$12.88	$13.16	$12.86	$12.98	103,878
Apr 22, 2024 – Apr 26, 2024	$13.07	$13.29	$12.97	$13.22	109,991
Apr 29, 2024 – May 3, 2024	$13.23	$13.23	$12.98	$13.17	86,739
May 6, 2024 – May 10, 2024	$13.12	$13.26	$13.00	$13.05	244,375
May 13, 2024 – May 17, 2024	$13.12	$13.38	$13.01	$13.38	170,487
May 20, 2024 – May 24, 2024	$13.33	$13.53	$13.22	$13.25	166,631
May 27, 2024 – May 31, 2024	$13.26	$13.46	$13.15	$13.46	106,190
Jun 3, 2024 – Jun 7, 2024	$13.42	$13.73	$13.34	$13.67	186,501
Jun 10, 2024 – Jun 14, 2024	$13.72	$13.82	$13.47	$13.65	230,800
Jun 17, 2024 – Jun 21, 2024	$13.63	$13.63	$13.25	$13.41	136,980
Jun 24, 2024 – Jun 28, 2024	$13.38	$13.80	$13.38	$13.75	99,374
Jul 1, 2024 – Jul 5, 2024	$13.72	$14.00	$13.72	$13.85	93,362
Jul 8, 2024 – Jul 12, 2024	$13.83	$14.29	$13.76	$14.22	168,377
Jul 15, 2024 – Jul 19, 2024	$14.17	$14.39	$14.09	$14.30	209,730
Jul 22, 2024 – Jul 26, 2024	$14.24	$14.46	$14.20	$14.42	114,058
Jul 29, 2024 – Aug 2, 2024	$14.36	$14.62	$14.26	$14.61	173,554
Aug 5, 2024 – Aug 9, 2024	$14.12	$14.64	$14.07	$14.35	128,371
Aug 12, 2024 – Aug 16, 2024	$14.47	$14.95	$14.44	$14.92	141,373
Aug 19, 2024 – Aug 23, 2024	$14.81	$14.93	$14.52	$14.81	97,714
Aug 26, 2024 – Aug 30, 2024	$14.83	$15.03	$14.76	$14.96	143,425
Sep 2, 2024 – Sep 6, 2024	$15.02	$15.19	$14.90	$14.99	150,467
Sep 9, 2024 – Sep 13, 2024	$15.03	$15.54	$15.00	$15.35	445,744
Sep 16, 2024 – Sep 20, 2024	$15.35	$15.73	$15.21	$15.62	292,434
Sep 23, 2024 – Sep 27, 2024	$15.63	$15.80	$15.45	$15.56	165,891
Sep 30, 2024 – Oct 4, 2024	$15.60	$15.90	$15.52	$15.87	239,554
Oct 7, 2024 – Oct 11, 2024	$15.88	$16.07	$15.68	$16.04	311,336
Oct 14, 2024 – Oct 18, 2024	$16.06	$16.49	$15.93	$16.29	339,174
Oct 21, 2024 – Oct 25, 2024	$16.29	$16.50	$16.15	$16.23	190,453
Oct 28, 2024 – Nov 1, 2024	$16.28	$16.30	$15.72	$15.80	130,949
Nov 4, 2024 – Nov 8, 2024	$15.88	$16.15	$15.78	$16.08	175,999
Nov 11, 2024 – Nov 15, 2024	$16.14	$17.26	$15.93	$17.12	420,470
Nov 18, 2024 – Nov 22, 2024	$17.08	$17.20	$16.82	$17.11	166,205
Nov 25, 2024 – Nov 29, 2024	$17.19	$17.33	$16.88	$17.19	252,380
Dec 2, 2024 – Dec 6, 2024	$17.18	$17.23	$16.86	$17.13	290,500
Dec 9, 2024 – Dec 13, 2024	$17.15	$17.26	$16.45	$16.57	427,400
Dec 16, 2024 – Dec 20, 2024	$16.66	$16.69	$15.85	$15.90	492,200
Dec 23, 2024 – Dec 27, 2024	$15.86	$16.21	$15.85	$16.16	65,038
Dec 30, 2024 – Jan 3, 2025	$16.04	$16.59	$15.93	$16.59	187,072
Jan 6, 2025 – Jan 10, 2025	$16.67	$16.77	$15.94	$15.99	295,261
Jan 13, 2025 – Jan 17, 2025	$15.99	$16.35	$15.73	$16.33	236,750
Jan 20, 2025 – Jan 24, 2025	$16.05	$16.66	$16.05	$16.65	157,841
Jan 27, 2025 – Jan 31, 2025	$16.60	$16.75	$16.46	$16.56	147,800
Feb 3, 2025 – Feb 7, 2025	$16.22	$16.62	$15.82	$16.49	204,094
Feb 10, 2025 – Feb 14, 2025	$16.40	$16.52	$16.13	$16.52	108,978
Feb 17, 2025 – Feb 21, 2025	$16.48	$16.65	$16.15	$16.15	157,504
Feb 24, 2025 – Feb 28, 2025	$16.13	$16.89	$16.08	$16.71	270,872
Mar 3, 2025 – Mar 7, 2025	$16.71	$17.02	$16.13	$16.87	247,954
Mar 10, 2025 – Mar 14, 2025	$16.81	$16.86	$16.21	$16.40	263,578
Mar 17, 2025 – Mar 21, 2025	$16.55	$17.31	$16.40	$16.82	372,160
Mar 24, 2025 – Mar 28, 2025	$16.87	$17.08	$16.63	$16.64	104,298
Mar 31, 2025 – Apr 4, 2025	$16.76	$17.00	$16.24	$16.37	286,926
Apr 7, 2025 – Apr 11, 2025	$15.84	$16.40	$15.21	$15.80	381,981
Apr 14, 2025 – Apr 17, 2025	$16.01	$16.74	$15.90	$16.69	110,165
Apr 21, 2025 – Apr 25, 2025	$16.67	$17.16	$16.51	$17.01	233,644
Apr 28, 2025 – May 2, 2025	$17.08	$17.41	$16.84	$17.34	147,444
May 5, 2025 – May 9, 2025	$17.30	$17.45	$17.13	$17.41	227,137
May 12, 2025 – May 16, 2025	$17.53	$17.65	$17.35	$17.62	190,947
May 19, 2025 – May 23, 2025	$17.74	$17.74	$17.24	$17.32	105,200
May 26, 2025 – May 30, 2025	$17.49	$18.03	$17.35	$17.95	152,168
Jun 2, 2025 – Jun 6, 2025	$17.99	$18.20	$17.54	$17.70	304,940
Jun 9, 2025 – Jun 13, 2025	$17.76	$18.03	$17.63	$17.79	305,520
Jun 16, 2025 – Jun 20, 2025	$17.81	$17.92	$17.59	$17.92	181,453
Jun 23, 2025 – Jun 27, 2025	$17.85	$18.05	$17.74	$17.89	186,008
Jun 30, 2025 – Jul 4, 2025	$18.00	$18.28	$17.91	$18.07	152,116
Jul 7, 2025 – Jul 11, 2025	$18.10	$18.22	$18.01	$18.15	138,442
Jul 14, 2025 – Jul 18, 2025	$18.13	$18.71	$18.13	$18.58	207,599
Jul 21, 2025 – Jul 25, 2025	$18.73	$19.23	$18.55	$18.82	245,212
Jul 28, 2025 – Aug 1, 2025	$18.78	$19.34	$18.66	$18.82	266,815
Aug 4, 2025 – Aug 8, 2025	$18.80	$19.72	$18.80	$19.58	158,390
Aug 11, 2025 – Aug 15, 2025	$19.94	$19.94	$19.55	$19.61	174,078
Aug 18, 2025 – Aug 22, 2025	$19.73	$20.20	$19.53	$20.02	180,933
Aug 25, 2025 – Aug 29, 2025	$20.03	$20.39	$19.90	$20.38	206,033
Sep 1, 2025 – Sep 5, 2025	$20.43	$20.52	$20.08	$20.34	189,200
Sep 8, 2025 – Sep 12, 2025	$20.35	$20.90	$20.23	$20.88	347,675
Sep 15, 2025 – Sep 19, 2025	$20.84	$20.94	$20.38	$20.65	272,245
Sep 22, 2025 – Sep 26, 2025	$20.60	$20.93	$20.36	$20.48	300,448
Sep 29, 2025 – Oct 3, 2025	$20.51	$20.80	$20.43	$20.75	207,979
Oct 6, 2025 – Oct 10, 2025	$20.84	$20.84	$19.34	$19.36	281,507
Oct 13, 2025 – Oct 17, 2025	$19.40	$20.01	$19.23	$19.86	229,322
Oct 20, 2025 – Oct 24, 2025	$19.92	$20.40	$19.84	$20.31	154,874
Oct 27, 2025 – Oct 31, 2025	$20.44	$20.80	$19.98	$20.34	265,358
Nov 3, 2025 – Nov 7, 2025	$20.35	$21.12	$19.99	$21.10	245,627
Nov 10, 2025 – Nov 14, 2025	$21.09	$21.24	$19.93	$20.51	234,850
Nov 17, 2025 – Nov 21, 2025	$20.45	$20.60	$20.09	$20.33	202,470
Nov 24, 2025 – Nov 28, 2025	$20.30	$21.05	$20.30	$20.82	172,908
Dec 1, 2025 – Dec 5, 2025	$20.92	$21.40	$20.72	$21.40	188,925
Dec 8, 2025 – Dec 12, 2025	$21.40	$22.15	$21.32	$21.80	405,350
Dec 15, 2025 – Dec 19, 2025	$21.89	$21.96	$21.02	$21.50	276,848
Dec 22, 2025 – Dec 24, 2025	$21.50	$21.76	$21.42	$21.49	71,825
Dec 29, 2025 – Jan 2, 2026	$21.50	$21.81	$21.48	$21.65	83,800
Jan 5, 2026 – Jan 9, 2026	$21.65	$21.94	$21.48	$21.80	222,845
Jan 12, 2026 – Jan 16, 2026	$21.75	$21.90	$21.46	$21.75	170,731
Jan 19, 2026 – Jan 23, 2026	$21.73	$21.83	$21.49	$21.70	173,177
Jan 26, 2026 – Jan 30, 2026	$21.70	$21.94	$21.56	$21.62	212,015
Feb 2, 2026 – Feb 6, 2026	$21.70	$22.46	$21.57	$22.40	205,916
Feb 9, 2026 – Feb 13, 2026	$22.55	$22.97	$22.11	$22.81	160,900
Feb 16, 2026 – Feb 20, 2026	$23.05	$23.68	$22.76	$23.48	198,425
Feb 23, 2026 – Feb 27, 2026	$23.53	$24.59	$23.11	$23.77	597,993
Mar 2, 2026 – Mar 6, 2026	$23.73	$23.86	$22.94	$23.27	351,358
Mar 9, 2026 – Mar 13, 2026	$22.93	$23.16	$21.96	$22.05	362,961
Mar 16, 2026 – Mar 20, 2026	$21.92	$22.51	$21.43	$21.57	348,713
Mar 23, 2026 – Mar 27, 2026	$21.55	$22.32	$21.55	$21.77	276,574
Mar 30, 2026 – Apr 2, 2026	$21.89	$22.71	$21.78	$22.71	195,091
Apr 6, 2026 – Apr 10, 2026	$22.64	$23.64	$22.64	$23.50	246,237
Apr 13, 2026 – Apr 17, 2026	$23.33	$24.02	$23.27	$23.91	288,889
Apr 20, 2026 – Apr 24, 2026	$23.84	$24.08	$23.63	$24.01	219,172
Apr 27, 2026 – May 1, 2026	$24.06	$25.40	$23.84	$25.20	386,136
May 4, 2026 – May 8, 2026	$25.31	$25.31	$23.78	$24.31	522,749
May 11, 2026 – May 15, 2026	$24.36	$24.40	$23.69	$23.92	201,863
May 18, 2026 – May 22, 2026	$24.00	$24.80	$23.85	$24.57	103,339
May 25, 2026 – May 29, 2026	$24.71	$24.81	$24.32	$24.37	132,750
Jun 1, 2026 – Jun 5, 2026	$24.47	$24.47	$23.63	$24.29	296,301
Jun 8, 2026 – Jun 12, 2026	$24.39	$24.69	$24.04	$24.29	307,983
Jun 15, 2026 – Jun 19, 2026	$24.50	$25.12	$23.94	$24.77	439,285
Jun 22, 2026 – Jun 26, 2026	$24.77	$24.95	$24.32	$24.72	294,040
Jun 29, 2026 – Jul 3, 2026	$24.79	$26.38	$24.68	$26.10	316,610
Jul 6, 2026 – Jul 10, 2026	$25.93	$26.39	$25.53	$26.39	211,885
Jul 13, 2026 – Jul 17, 2026	$26.40	$26.68	$26.07	$26.11	329,462
Jul 20, 2026 – Jul 24, 2026	$26.02	$26.17	$25.41	$25.74	244,948
Jul 27, 2026 – Jul 31, 2026	$25.81	$26.03	$23.52	$23.59	594,050
Aug 3, 2026 – Aug 7, 2026	$23.61	$23.94	$22.30	$22.41	538,810
Aug 10, 2026 – Aug 14, 2026	$22.50	$23.59	$22.13	$23.59	343,406
Aug 17, 2026 – Aug 21, 2026	$23.62	$23.82	$22.40	$22.51	426,429
Aug 24, 2026 – Aug 28, 2026	$22.60	$22.61	$22.10	$22.30	318,900
Aug 31, 2026 – Sep 4, 2026	$22.30	$22.35	$21.66	$21.88	540,053

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for MCAN Mortgage Corporation (MKP.TO) 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 MCAN Mortgage Corporation

MCAN Mortgage Corporation operates as a loan and mortgage investment corporation in Canada. The company offers single-family residential mortgages, as well as residential construction, non-residential construction, and commercial loans, as well as engages in the real estate investments trusts and private investment activities. It also provides term deposits through a network of independent financial agents. The company was formerly known as MCAP Inc. and changed its name to MCAN Mortgage Corporation in September 2006. MCAN Mortgage Corporation was founded in 1980 and is headquartered in Toronto, Canada.

CEO: Derek G. Sutherland
Employees: 160
Beta: 0.68

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.