PA · MLCAC.PA

Lombard & Medot S.A.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Defensive · Beverages - Wineries & Distilleries
Headquarters: Épernay 51204
Website: champagne-lombard.com

Price · as of 2026-09-01

$14.50

Market cap 7.43M

Price history

Weekly OHLC price history for MLCAC.PA, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$21.73	$21.73	$21.73	$21.73	0
Jan 10, 2005 – Jan 14, 2005	$21.73	$21.73	$21.73	$21.73	0
Jan 17, 2005 – Jan 21, 2005	$21.73	$21.73	$19.59	$19.59	24
Jan 24, 2005 – Jan 28, 2005	$19.59	$19.59	$17.63	$19.59	120
Jan 31, 2005 – Feb 4, 2005	$19.59	$20.71	$19.59	$20.71	10
Feb 7, 2005 – Feb 11, 2005	$20.71	$20.71	$20.71	$20.71	0
Feb 14, 2005 – Feb 18, 2005	$20.71	$20.71	$20.71	$20.71	0
Feb 21, 2005 – Feb 25, 2005	$20.71	$20.71	$20.71	$20.71	0
Feb 28, 2005 – Mar 4, 2005	$20.71	$20.71	$20.71	$20.71	100
Mar 7, 2005 – Mar 11, 2005	$20.71	$20.71	$18.64	$18.64	15
Mar 14, 2005 – Mar 18, 2005	$19.76	$19.76	$19.76	$19.76	58
Mar 21, 2005 – Mar 25, 2005	$19.76	$19.76	$19.76	$19.76	0
Mar 28, 2005 – Apr 1, 2005	$19.76	$19.76	$19.76	$19.76	0
Apr 4, 2005 – Apr 8, 2005	$19.76	$19.76	$19.76	$19.76	0
Apr 11, 2005 – Apr 15, 2005	$19.76	$19.76	$17.04	$17.04	25
Apr 18, 2005 – Apr 22, 2005	$17.04	$19.72	$15.34	$19.72	75
Apr 25, 2005 – Apr 29, 2005	$19.72	$19.72	$19.72	$19.72	0
May 2, 2005 – May 6, 2005	$19.72	$19.72	$19.72	$19.72	0
May 9, 2005 – May 13, 2005	$19.72	$19.72	$19.72	$19.72	0
May 16, 2005 – May 20, 2005	$19.72	$19.72	$19.72	$19.72	0
May 23, 2005 – May 27, 2005	$19.72	$19.72	$19.72	$19.72	0
May 30, 2005 – Jun 3, 2005	$19.72	$19.72	$19.72	$19.72	0
Jun 6, 2005 – Jun 10, 2005	$19.72	$19.72	$19.72	$19.72	0
Jun 13, 2005 – Jun 17, 2005	$19.72	$19.72	$19.72	$19.72	0
Jun 20, 2005 – Jun 24, 2005	$19.72	$19.72	$19.72	$19.72	0
Jun 27, 2005 – Jul 1, 2005	$19.72	$19.72	$19.72	$19.72	0
Jul 4, 2005 – Jul 8, 2005	$19.72	$19.72	$18.26	$18.35	330
Jul 11, 2005 – Jul 15, 2005	$18.35	$18.35	$18.32	$18.32	500
Jul 18, 2005 – Jul 22, 2005	$18.32	$18.32	$18.32	$18.32	0
Jul 25, 2005 – Jul 29, 2005	$18.32	$18.32	$17.41	$17.41	200
Aug 1, 2005 – Aug 5, 2005	$16.93	$16.93	$16.75	$16.75	186
Aug 8, 2005 – Aug 12, 2005	$16.75	$16.75	$13.57	$13.59	85
Aug 15, 2005 – Aug 19, 2005	$13.59	$16.84	$13.59	$16.84	20
Aug 22, 2005 – Aug 26, 2005	$16.84	$16.85	$16.84	$16.85	5
Aug 29, 2005 – Sep 2, 2005	$16.85	$16.85	$16.85	$16.85	0
Sep 5, 2005 – Sep 9, 2005	$16.85	$16.85	$16.85	$16.85	0
Sep 12, 2005 – Sep 16, 2005	$16.85	$20.13	$16.85	$20.13	40
Sep 19, 2005 – Sep 23, 2005	$20.13	$20.13	$20.13	$20.13	0
Sep 26, 2005 – Sep 30, 2005	$20.13	$20.13	$20.13	$20.13	0
Oct 3, 2005 – Oct 7, 2005	$20.13	$20.13	$20.13	$20.13	1
Oct 10, 2005 – Oct 14, 2005	$20.13	$20.13	$20.13	$20.13	0
Oct 17, 2005 – Oct 21, 2005	$20.13	$20.13	$20.13	$20.13	0
Oct 24, 2005 – Oct 28, 2005	$19.94	$19.94	$19.93	$19.94	30
Oct 31, 2005 – Nov 4, 2005	$19.94	$19.94	$19.94	$19.94	0
Nov 7, 2005 – Nov 11, 2005	$19.94	$19.94	$19.75	$19.75	20
Nov 14, 2005 – Nov 18, 2005	$20.04	$20.04	$20.04	$20.04	12
Nov 21, 2005 – Nov 25, 2005	$19.94	$19.94	$19.94	$19.94	5
Nov 28, 2005 – Dec 2, 2005	$19.94	$19.94	$19.94	$19.94	0
Dec 5, 2005 – Dec 9, 2005	$19.94	$19.94	$16.17	$17.78	100
Dec 12, 2005 – Dec 16, 2005	$17.68	$17.84	$17.68	$17.84	195
Dec 19, 2005 – Dec 23, 2005	$17.84	$19.66	$17.84	$19.66	161
Dec 26, 2005 – Dec 30, 2005	$19.66	$19.66	$19.66	$19.66	0
Jan 2, 2006 – Jan 6, 2006	$19.66	$20.61	$19.66	$20.61	10
Jan 9, 2006 – Jan 13, 2006	$20.61	$20.61	$20.61	$20.61	0
Jan 16, 2006 – Jan 20, 2006	$20.42	$20.42	$20.42	$20.42	120
Jan 23, 2006 – Jan 27, 2006	$20.42	$20.42	$20.42	$20.42	0
Jan 30, 2006 – Feb 3, 2006	$20.42	$20.42	$20.42	$20.42	0
Feb 6, 2006 – Feb 10, 2006	$20.42	$20.42	$20.42	$20.42	0
Feb 13, 2006 – Feb 17, 2006	$20.42	$20.42	$17.67	$17.67	500
Feb 20, 2006 – Feb 24, 2006	$17.67	$20.42	$17.67	$20.42	10
Feb 27, 2006 – Mar 3, 2006	$20.42	$20.42	$20.42	$20.42	0
Mar 6, 2006 – Mar 10, 2006	$20.42	$20.42	$16.56	$19.00	310
Mar 13, 2006 – Mar 17, 2006	$19.00	$19.00	$19.00	$19.00	30
Mar 20, 2006 – Mar 24, 2006	$19.29	$19.29	$19.29	$19.29	100
Mar 27, 2006 – Mar 31, 2006	$19.29	$19.29	$19.24	$19.24	80
Apr 3, 2006 – Apr 7, 2006	$18.81	$18.81	$18.81	$18.81	200
Apr 10, 2006 – Apr 13, 2006	$18.81	$18.81	$18.81	$18.81	87
Apr 17, 2006 – Apr 21, 2006	$18.81	$18.81	$18.81	$18.81	0
Apr 24, 2006 – Apr 28, 2006	$18.81	$18.81	$18.81	$18.81	0
May 1, 2006 – May 5, 2006	$18.81	$18.81	$18.81	$18.81	0
May 8, 2006 – May 12, 2006	$15.25	$18.59	$15.25	$18.59	55
May 15, 2006 – May 19, 2006	$18.59	$18.59	$18.59	$18.59	0
May 22, 2006 – May 26, 2006	$18.59	$18.59	$16.85	$16.85	40
May 29, 2006 – Jun 2, 2006	$16.85	$16.85	$16.85	$16.85	0
Jun 5, 2006 – Jun 9, 2006	$16.85	$16.85	$16.75	$16.75	50
Jun 12, 2006 – Jun 16, 2006	$16.75	$16.75	$16.75	$16.75	0
Jun 19, 2006 – Jun 23, 2006	$16.75	$18.43	$16.75	$18.43	6
Jun 26, 2006 – Jun 30, 2006	$16.00	$16.00	$14.40	$14.40	140
Jul 3, 2006 – Jul 7, 2006	$14.40	$16.94	$14.40	$16.94	44
Jul 10, 2006 – Jul 14, 2006	$16.94	$16.94	$15.29	$15.29	15
Jul 17, 2006 – Jul 21, 2006	$15.29	$15.29	$15.29	$15.29	0
Jul 24, 2006 – Jul 28, 2006	$15.29	$15.29	$15.29	$15.29	0
Jul 31, 2006 – Aug 4, 2006	$15.29	$15.29	$15.29	$15.29	0
Aug 7, 2006 – Aug 11, 2006	$16.82	$16.82	$16.75	$16.75	578
Aug 14, 2006 – Aug 18, 2006	$18.64	$18.64	$16.38	$16.38	200
Aug 21, 2006 – Aug 25, 2006	$16.38	$17.41	$16.38	$17.41	152
Aug 28, 2006 – Sep 1, 2006	$17.41	$18.82	$17.41	$18.81	815
Sep 4, 2006 – Sep 8, 2006	$18.81	$18.81	$16.61	$17.88	215
Sep 11, 2006 – Sep 15, 2006	$17.88	$19.67	$17.88	$19.67	118
Sep 18, 2006 – Sep 22, 2006	$17.70	$17.88	$17.70	$17.88	39
Sep 25, 2006 – Sep 29, 2006	$17.60	$17.60	$15.84	$15.84	160
Oct 2, 2006 – Oct 6, 2006	$15.84	$22.62	$15.84	$22.62	1
Oct 9, 2006 – Oct 13, 2006	$22.62	$22.62	$22.62	$22.62	0
Oct 16, 2006 – Oct 20, 2006	$22.62	$22.62	$22.62	$22.62	0
Oct 23, 2006 – Oct 27, 2006	$22.62	$22.62	$22.62	$22.62	0
Oct 30, 2006 – Nov 3, 2006	$22.62	$22.62	$20.82	$21.77	300
Nov 6, 2006 – Nov 10, 2006	$23.66	$23.66	$21.74	$21.74	120
Nov 13, 2006 – Nov 17, 2006	$21.74	$21.74	$20.72	$20.72	50
Nov 20, 2006 – Nov 24, 2006	$20.72	$20.72	$17.98	$17.98	82
Nov 27, 2006 – Dec 1, 2006	$19.69	$19.78	$19.69	$19.78	302
Dec 4, 2006 – Dec 8, 2006	$19.78	$19.78	$19.78	$19.78	0
Dec 11, 2006 – Dec 15, 2006	$19.78	$19.78	$19.78	$19.78	0
Dec 18, 2006 – Dec 22, 2006	$19.40	$19.78	$19.40	$19.73	229
Dec 25, 2006 – Dec 29, 2006	$19.73	$19.73	$19.12	$19.12	700
Jan 1, 2007 – Jan 5, 2007	$19.40	$19.40	$19.40	$19.40	268
Jan 8, 2007 – Jan 12, 2007	$19.40	$19.40	$19.36	$19.36	200
Jan 15, 2007 – Jan 19, 2007	$19.36	$19.36	$18.91	$18.91	50
Jan 22, 2007 – Jan 26, 2007	$18.17	$18.17	$18.17	$18.17	50
Jan 29, 2007 – Feb 2, 2007	$18.17	$18.17	$18.17	$18.17	0
Feb 5, 2007 – Feb 9, 2007	$18.17	$22.48	$18.17	$22.48	1
Feb 12, 2007 – Feb 16, 2007	$22.48	$22.48	$20.80	$20.82	287
Feb 19, 2007 – Feb 23, 2007	$20.35	$20.35	$18.41	$19.87	669
Feb 26, 2007 – Mar 2, 2007	$18.93	$18.93	$18.93	$18.93	105
Mar 5, 2007 – Mar 9, 2007	$18.93	$19.78	$18.93	$19.78	145
Mar 12, 2007 – Mar 16, 2007	$19.78	$20.82	$19.78	$20.82	69
Mar 19, 2007 – Mar 23, 2007	$20.82	$20.82	$20.81	$20.81	640
Mar 26, 2007 – Mar 30, 2007	$18.13	$19.94	$18.13	$19.94	50
Apr 2, 2007 – Apr 5, 2007	$19.94	$19.94	$18.94	$18.94	41
Apr 9, 2007 – Apr 13, 2007	$18.94	$18.94	$18.47	$18.47	30
Apr 16, 2007 – Apr 20, 2007	$18.47	$18.47	$18.47	$18.47	0
Apr 23, 2007 – Apr 27, 2007	$18.47	$20.35	$18.47	$19.78	244
Apr 30, 2007 – May 4, 2007	$19.78	$20.34	$19.78	$20.34	38
May 7, 2007 – May 11, 2007	$20.34	$20.34	$18.66	$18.66	20
May 14, 2007 – May 18, 2007	$18.66	$18.76	$18.66	$18.76	38
May 21, 2007 – May 25, 2007	$18.76	$18.76	$18.76	$18.76	0
May 28, 2007 – Jun 1, 2007	$18.76	$20.82	$18.76	$20.82	2,500
Jun 4, 2007 – Jun 8, 2007	$20.63	$22.62	$20.63	$22.62	127
Jun 11, 2007 – Jun 15, 2007	$20.63	$20.63	$18.93	$18.93	150
Jun 18, 2007 – Jun 22, 2007	$18.93	$19.21	$18.93	$19.21	50
Jun 25, 2007 – Jun 29, 2007	$19.21	$19.21	$18.48	$18.48	200
Jul 2, 2007 – Jul 6, 2007	$18.48	$18.48	$17.51	$17.98	386
Jul 9, 2007 – Jul 13, 2007	$17.98	$19.78	$17.98	$19.40	125
Jul 16, 2007 – Jul 20, 2007	$19.40	$19.40	$19.40	$19.40	0
Jul 23, 2007 – Jul 27, 2007	$19.40	$19.40	$19.40	$19.40	0
Jul 30, 2007 – Aug 3, 2007	$19.40	$19.40	$19.40	$19.40	0
Aug 6, 2007 – Aug 10, 2007	$19.40	$19.40	$19.40	$19.40	0
Aug 13, 2007 – Aug 17, 2007	$19.40	$19.40	$18.93	$18.93	25
Aug 20, 2007 – Aug 24, 2007	$18.93	$18.93	$18.93	$18.93	0
Aug 27, 2007 – Aug 31, 2007	$18.93	$18.93	$18.93	$18.93	0
Sep 3, 2007 – Sep 7, 2007	$18.93	$18.93	$18.93	$18.93	0
Sep 10, 2007 – Sep 14, 2007	$18.93	$19.02	$18.36	$18.36	40
Sep 17, 2007 – Sep 21, 2007	$20.35	$20.35	$18.34	$18.34	61
Sep 24, 2007 – Sep 28, 2007	$18.34	$18.34	$18.34	$18.34	0
Oct 1, 2007 – Oct 5, 2007	$18.34	$19.50	$17.88	$17.97	262
Oct 8, 2007 – Oct 12, 2007	$17.97	$19.02	$17.97	$19.02	30
Oct 15, 2007 – Oct 19, 2007	$19.02	$19.02	$19.02	$19.02	0
Oct 22, 2007 – Oct 26, 2007	$19.02	$19.95	$19.02	$19.95	4,000,038
Oct 29, 2007 – Nov 2, 2007	$19.95	$19.95	$19.95	$19.95	0
Nov 5, 2007 – Nov 9, 2007	$19.95	$19.95	$19.95	$19.95	0
Nov 12, 2007 – Nov 16, 2007	$19.95	$19.95	$17.60	$17.60	50
Nov 19, 2007 – Nov 23, 2007	$17.60	$17.60	$17.60	$17.60	0
Nov 26, 2007 – Nov 30, 2007	$17.60	$19.50	$17.60	$19.50	80
Dec 3, 2007 – Dec 7, 2007	$19.50	$19.97	$19.50	$19.97	100
Dec 10, 2007 – Dec 14, 2007	$19.97	$19.97	$19.50	$19.50	1
Dec 17, 2007 – Dec 21, 2007	$19.50	$19.50	$19.50	$19.50	0
Dec 24, 2007 – Dec 28, 2007	$19.50	$19.50	$17.60	$17.60	10
Dec 31, 2007 – Jan 4, 2008	$17.60	$19.01	$17.60	$19.01	20
Jan 7, 2008 – Jan 11, 2008	$18.21	$19.00	$18.21	$19.00	166
Jan 14, 2008 – Jan 18, 2008	$19.95	$19.95	$19.95	$19.95	100
Jan 21, 2008 – Jan 25, 2008	$19.95	$19.95	$19.95	$19.95	60
Jan 28, 2008 – Feb 1, 2008	$19.95	$19.95	$19.95	$19.95	0
Feb 4, 2008 – Feb 8, 2008	$19.95	$19.95	$19.95	$19.95	0
Feb 11, 2008 – Feb 15, 2008	$19.95	$19.95	$16.19	$16.19	60
Feb 18, 2008 – Feb 22, 2008	$16.19	$16.19	$16.19	$16.19	0
Feb 25, 2008 – Feb 29, 2008	$16.19	$16.19	$16.19	$16.19	0
Mar 3, 2008 – Mar 7, 2008	$16.19	$16.19	$16.19	$16.19	0
Mar 10, 2008 – Mar 14, 2008	$16.19	$16.74	$15.22	$16.74	157
Mar 17, 2008 – Mar 20, 2008	$16.74	$16.74	$16.74	$16.74	0
Mar 24, 2008 – Mar 28, 2008	$16.74	$16.74	$16.74	$16.74	57
Mar 31, 2008 – Apr 4, 2008	$16.74	$17.31	$16.74	$17.31	50
Apr 7, 2008 – Apr 11, 2008	$17.31	$17.31	$17.31	$17.31	0
Apr 14, 2008 – Apr 18, 2008	$17.31	$17.31	$17.31	$17.31	0
Apr 21, 2008 – Apr 25, 2008	$17.31	$17.31	$15.58	$15.58	41
Apr 28, 2008 – May 2, 2008	$15.58	$15.58	$15.58	$15.58	41
May 5, 2008 – May 9, 2008	$15.58	$15.58	$15.58	$15.58	0
May 12, 2008 – May 16, 2008	$15.58	$15.58	$15.58	$15.58	0
May 19, 2008 – May 23, 2008	$15.58	$15.58	$15.58	$15.58	0
May 26, 2008 – May 30, 2008	$15.58	$19.02	$15.58	$19.02	17
Jun 2, 2008 – Jun 6, 2008	$19.02	$19.02	$19.02	$19.02	100
Jun 9, 2008 – Jun 13, 2008	$19.02	$19.02	$19.02	$19.02	0
Jun 16, 2008 – Jun 20, 2008	$19.02	$19.02	$19.02	$19.02	0
Jun 23, 2008 – Jun 27, 2008	$15.43	$16.97	$15.43	$16.97	190
Jun 30, 2008 – Jul 4, 2008	$16.97	$16.97	$15.31	$15.31	10
Jul 7, 2008 – Jul 11, 2008	$15.31	$16.84	$15.31	$16.84	48
Jul 14, 2008 – Jul 18, 2008	$16.84	$16.84	$16.84	$16.84	0
Jul 21, 2008 – Jul 25, 2008	$16.84	$16.84	$15.98	$15.98	10
Jul 28, 2008 – Aug 1, 2008	$15.98	$15.98	$15.98	$15.98	0
Aug 4, 2008 – Aug 8, 2008	$15.98	$15.98	$15.98	$15.98	0
Aug 11, 2008 – Aug 15, 2008	$15.98	$15.98	$15.98	$15.98	0
Aug 18, 2008 – Aug 22, 2008	$15.98	$15.98	$15.98	$15.98	0
Aug 25, 2008 – Aug 29, 2008	$15.98	$15.98	$15.98	$15.98	0
Sep 1, 2008 – Sep 5, 2008	$15.98	$15.98	$15.98	$15.98	0
Sep 8, 2008 – Sep 12, 2008	$15.98	$15.98	$15.98	$15.98	0
Sep 15, 2008 – Sep 19, 2008	$15.98	$17.12	$15.98	$17.12	100
Sep 22, 2008 – Sep 26, 2008	$17.22	$17.22	$17.22	$17.22	0
Sep 29, 2008 – Oct 3, 2008	$17.22	$17.22	$17.22	$17.22	0
Oct 6, 2008 – Oct 10, 2008	$17.22	$17.22	$17.22	$17.22	0
Oct 13, 2008 – Oct 17, 2008	$17.22	$17.22	$17.22	$17.22	0
Oct 20, 2008 – Oct 24, 2008	$17.22	$17.22	$17.22	$17.22	0
Oct 27, 2008 – Oct 31, 2008	$17.22	$17.22	$17.22	$17.22	0
Nov 3, 2008 – Nov 7, 2008	$17.22	$17.22	$17.22	$17.22	0
Nov 10, 2008 – Nov 14, 2008	$17.22	$17.22	$15.41	$15.41	1
Nov 17, 2008 – Nov 21, 2008	$15.41	$15.41	$11.24	$11.24	50
Nov 24, 2008 – Nov 28, 2008	$11.24	$11.24	$9.81	$9.81	40
Dec 1, 2008 – Dec 5, 2008	$9.81	$9.81	$8.85	$8.85	21
Dec 8, 2008 – Dec 12, 2008	$8.85	$8.85	$7.95	$7.95	20
Dec 15, 2008 – Dec 19, 2008	$7.93	$7.93	$7.72	$7.72	78
Dec 22, 2008 – Dec 24, 2008	$7.72	$7.72	$7.72	$7.72	0
Dec 29, 2008 – Jan 2, 2009	$7.72	$7.72	$7.72	$7.72	0
Jan 5, 2009 – Jan 9, 2009	$7.72	$7.72	$7.72	$7.72	0
Jan 12, 2009 – Jan 16, 2009	$7.72	$7.72	$7.72	$7.72	0
Jan 19, 2009 – Jan 23, 2009	$7.72	$7.72	$7.72	$7.72	0
Jan 26, 2009 – Jan 30, 2009	$7.72	$7.72	$7.72	$7.72	0
Feb 2, 2009 – Feb 6, 2009	$7.72	$7.72	$7.72	$7.72	0
Feb 9, 2009 – Feb 13, 2009	$7.72	$7.72	$7.72	$7.72	0
Feb 16, 2009 – Feb 20, 2009	$7.72	$7.72	$7.72	$7.72	0
Feb 23, 2009 – Feb 27, 2009	$7.72	$7.72	$7.72	$7.72	0
Mar 2, 2009 – Mar 6, 2009	$7.72	$7.72	$7.72	$7.72	0
Mar 9, 2009 – Mar 13, 2009	$7.72	$7.72	$7.72	$7.72	0
Mar 16, 2009 – Mar 20, 2009	$7.72	$7.72	$7.72	$7.72	0
Mar 23, 2009 – Mar 27, 2009	$7.72	$7.72	$7.72	$7.72	0
Mar 30, 2009 – Apr 3, 2009	$7.72	$7.72	$7.72	$7.72	0
Apr 6, 2009 – Apr 9, 2009	$7.72	$7.72	$7.72	$7.72	0
Apr 13, 2009 – Apr 17, 2009	$7.72	$7.72	$7.72	$7.72	0
Apr 20, 2009 – Apr 24, 2009	$7.72	$7.72	$7.72	$7.72	0
Apr 27, 2009 – Apr 30, 2009	$7.72	$7.72	$7.72	$7.72	0
May 4, 2009 – May 8, 2009	$7.72	$7.72	$7.72	$7.72	0
May 11, 2009 – May 15, 2009	$7.72	$7.72	$7.72	$7.72	0
May 18, 2009 – May 22, 2009	$7.72	$7.72	$7.72	$7.72	0
May 25, 2009 – May 29, 2009	$7.72	$7.72	$7.72	$7.72	0
Jun 1, 2009 – Jun 5, 2009	$7.72	$7.72	$7.72	$7.72	0
Jun 8, 2009 – Jun 12, 2009	$7.72	$7.72	$7.72	$7.72	0
Jun 15, 2009 – Jun 19, 2009	$7.72	$7.72	$7.72	$7.72	0
Jun 22, 2009 – Jun 26, 2009	$7.72	$7.72	$7.72	$7.72	0
Jun 29, 2009 – Jul 3, 2009	$7.72	$7.72	$7.72	$7.72	0
Jul 6, 2009 – Jul 10, 2009	$7.72	$7.72	$7.72	$7.72	0
Jul 13, 2009 – Jul 17, 2009	$7.72	$7.72	$7.72	$7.72	0
Jul 20, 2009 – Jul 24, 2009	$7.72	$7.72	$7.72	$7.72	0
Jul 27, 2009 – Jul 31, 2009	$7.72	$7.72	$7.72	$7.72	0
Aug 3, 2009 – Aug 7, 2009	$7.72	$7.72	$7.72	$7.72	0
Aug 10, 2009 – Aug 14, 2009	$7.72	$7.72	$7.72	$7.72	0
Aug 17, 2009 – Aug 21, 2009	$7.72	$7.72	$7.72	$7.72	0
Aug 24, 2009 – Aug 28, 2009	$7.72	$7.72	$7.72	$7.72	0
Aug 31, 2009 – Sep 4, 2009	$7.72	$7.72	$7.72	$7.72	0
Sep 7, 2009 – Sep 11, 2009	$7.82	$7.82	$7.82	$7.82	0
Sep 14, 2009 – Sep 18, 2009	$7.82	$7.82	$7.82	$7.82	0
Sep 21, 2009 – Sep 25, 2009	$7.82	$7.82	$7.82	$7.82	0
Sep 28, 2009 – Oct 2, 2009	$7.82	$7.82	$7.82	$7.82	0
Oct 5, 2009 – Oct 9, 2009	$7.82	$7.82	$7.82	$7.82	0
Oct 12, 2009 – Oct 16, 2009	$7.82	$7.82	$7.82	$7.82	0
Oct 19, 2009 – Oct 23, 2009	$7.82	$7.82	$7.82	$7.82	0
Oct 26, 2009 – Oct 30, 2009	$7.82	$7.82	$7.82	$7.82	0
Nov 2, 2009 – Nov 6, 2009	$7.82	$7.82	$7.82	$7.82	0
Nov 9, 2009 – Nov 13, 2009	$7.82	$7.82	$7.82	$7.82	0
Nov 16, 2009 – Nov 20, 2009	$7.82	$7.82	$7.82	$7.82	0
Nov 23, 2009 – Nov 27, 2009	$7.82	$7.82	$7.82	$7.82	0
Nov 30, 2009 – Dec 4, 2009	$7.82	$7.82	$7.82	$7.82	0
Dec 7, 2009 – Dec 11, 2009	$7.82	$8.24	$7.82	$8.24	40
Dec 14, 2009 – Dec 18, 2009	$8.24	$8.24	$8.24	$8.24	0
Dec 21, 2009 – Dec 24, 2009	$8.24	$8.24	$8.24	$8.24	0
Dec 28, 2009 – Dec 31, 2009	$8.24	$8.24	$8.24	$8.24	902
Jan 4, 2010 – Jan 8, 2010	$8.24	$8.24	$8.24	$8.24	0
Jan 11, 2010 – Jan 15, 2010	$8.24	$8.24	$8.24	$8.24	0
Jan 18, 2010 – Jan 22, 2010	$8.24	$8.24	$8.24	$8.24	0
Jan 25, 2010 – Jan 29, 2010	$8.24	$8.24	$8.24	$8.24	0
Feb 1, 2010 – Feb 5, 2010	$8.24	$8.24	$8.24	$8.24	289
Feb 8, 2010 – Feb 12, 2010	$8.24	$8.24	$8.24	$8.24	0
Feb 15, 2010 – Feb 19, 2010	$8.24	$8.24	$8.24	$8.24	0
Feb 22, 2010 – Feb 26, 2010	$8.24	$8.24	$8.24	$8.24	0
Mar 1, 2010 – Mar 5, 2010	$8.24	$8.24	$7.27	$7.27	10
Mar 8, 2010 – Mar 12, 2010	$7.27	$7.27	$7.27	$7.27	100
Mar 15, 2010 – Mar 19, 2010	$7.77	$7.77	$7.77	$7.77	50
Mar 22, 2010 – Mar 26, 2010	$8.55	$8.67	$8.55	$8.67	320
Mar 29, 2010 – Apr 1, 2010	$8.67	$10.08	$8.67	$10.08	1,790
Apr 5, 2010 – Apr 9, 2010	$10.56	$10.65	$10.56	$10.65	514
Apr 12, 2010 – Apr 16, 2010	$10.65	$12.79	$10.65	$12.79	859
Apr 19, 2010 – Apr 23, 2010	$12.79	$12.79	$12.79	$12.79	70
Apr 26, 2010 – Apr 30, 2010	$12.79	$12.79	$12.79	$12.79	40
May 3, 2010 – May 7, 2010	$12.79	$12.79	$12.79	$12.79	0
May 10, 2010 – May 14, 2010	$12.79	$12.79	$12.79	$12.79	0
May 17, 2010 – May 21, 2010	$12.79	$12.79	$12.79	$12.79	0
May 24, 2010 – May 28, 2010	$12.79	$12.79	$11.58	$11.58	249
May 31, 2010 – Jun 4, 2010	$11.58	$12.60	$11.58	$12.60	100
Jun 7, 2010 – Jun 11, 2010	$12.60	$12.60	$12.60	$12.60	143
Jun 14, 2010 – Jun 18, 2010	$12.60	$12.60	$12.60	$12.60	0
Jun 21, 2010 – Jun 25, 2010	$12.60	$12.60	$12.60	$12.60	0
Jun 28, 2010 – Jul 2, 2010	$12.60	$12.60	$12.60	$12.60	0
Jul 5, 2010 – Jul 9, 2010	$12.60	$12.80	$12.60	$12.80	511
Jul 12, 2010 – Jul 16, 2010	$12.80	$12.80	$12.80	$12.80	0
Jul 19, 2010 – Jul 23, 2010	$12.80	$12.80	$12.80	$12.80	0
Jul 26, 2010 – Jul 30, 2010	$12.80	$15.75	$12.80	$15.75	862
Aug 2, 2010 – Aug 6, 2010	$15.75	$15.75	$15.75	$15.75	0
Aug 9, 2010 – Aug 13, 2010	$15.75	$15.75	$15.75	$15.75	0
Aug 16, 2010 – Aug 20, 2010	$11.14	$11.14	$11.14	$11.14	10
Aug 23, 2010 – Aug 27, 2010	$11.14	$11.14	$11.14	$11.14	160
Aug 30, 2010 – Sep 3, 2010	$11.14	$11.14	$11.14	$11.14	332
Sep 6, 2010 – Sep 10, 2010	$11.14	$11.14	$11.14	$11.14	0
Sep 13, 2010 – Sep 17, 2010	$11.14	$11.14	$11.14	$11.14	0
Sep 20, 2010 – Sep 24, 2010	$11.87	$11.87	$11.87	$11.87	200
Sep 27, 2010 – Oct 1, 2010	$11.96	$14.59	$11.96	$14.59	50
Oct 4, 2010 – Oct 8, 2010	$14.59	$14.65	$14.59	$14.65	131
Oct 11, 2010 – Oct 15, 2010	$14.65	$14.65	$14.16	$14.16	408
Oct 18, 2010 – Oct 22, 2010	$14.16	$14.65	$13.67	$14.65	2,135
Oct 25, 2010 – Oct 29, 2010	$14.55	$14.55	$13.67	$13.67	273
Nov 1, 2010 – Nov 5, 2010	$13.67	$13.67	$13.67	$13.67	0
Nov 8, 2010 – Nov 12, 2010	$13.67	$13.67	$13.67	$13.67	100
Nov 15, 2010 – Nov 19, 2010	$13.67	$13.67	$12.72	$12.72	234
Nov 22, 2010 – Nov 26, 2010	$12.72	$12.72	$11.82	$11.82	308
Nov 29, 2010 – Dec 3, 2010	$11.82	$13.67	$11.82	$13.67	3
Dec 6, 2010 – Dec 10, 2010	$13.67	$13.67	$13.67	$13.67	0
Dec 13, 2010 – Dec 17, 2010	$13.67	$13.67	$12.31	$12.31	168
Dec 20, 2010 – Dec 23, 2010	$12.31	$12.31	$12.31	$12.31	0
Dec 27, 2010 – Dec 30, 2010	$12.31	$12.31	$12.31	$12.31	0
Jan 3, 2011 – Jan 7, 2011	$12.31	$13.47	$12.31	$13.47	112
Jan 10, 2011 – Jan 14, 2011	$13.47	$13.47	$13.47	$13.47	0
Jan 17, 2011 – Jan 21, 2011	$13.47	$13.47	$13.47	$13.47	1
Jan 24, 2011 – Jan 28, 2011	$13.47	$13.47	$13.47	$13.47	100
Jan 31, 2011 – Feb 4, 2011	$13.47	$13.47	$13.47	$13.47	0
Feb 7, 2011 – Feb 11, 2011	$13.47	$13.47	$13.47	$13.47	0
Feb 14, 2011 – Feb 18, 2011	$13.47	$13.47	$13.47	$13.47	0
Feb 21, 2011 – Feb 25, 2011	$13.37	$13.37	$10.74	$10.74	1,199
Feb 28, 2011 – Mar 4, 2011	$10.74	$10.74	$10.74	$10.74	0
Mar 7, 2011 – Mar 11, 2011	$10.74	$12.99	$10.74	$12.99	1,590
Mar 14, 2011 – Mar 18, 2011	$12.99	$12.99	$10.74	$10.74	12
Mar 21, 2011 – Mar 25, 2011	$10.74	$10.74	$10.74	$10.74	0
Mar 28, 2011 – Apr 1, 2011	$10.74	$10.74	$10.74	$10.74	0
Apr 4, 2011 – Apr 8, 2011	$10.74	$12.70	$10.74	$12.70	90
Apr 11, 2011 – Apr 15, 2011	$12.70	$12.70	$11.73	$11.73	98
Apr 18, 2011 – Apr 21, 2011	$11.73	$12.70	$11.73	$12.70	100
Apr 25, 2011 – Apr 29, 2011	$12.70	$12.70	$12.70	$12.70	0
May 2, 2011 – May 6, 2011	$12.70	$12.70	$12.65	$12.65	9
May 9, 2011 – May 13, 2011	$12.65	$12.65	$12.65	$12.65	0
May 16, 2011 – May 20, 2011	$12.65	$12.99	$12.65	$12.99	218
May 23, 2011 – May 27, 2011	$12.99	$13.58	$12.99	$13.58	113
May 30, 2011 – Jun 3, 2011	$13.67	$16.51	$13.67	$16.51	704
Jun 6, 2011 – Jun 10, 2011	$16.51	$16.51	$16.51	$16.51	0
Jun 13, 2011 – Jun 17, 2011	$14.64	$15.62	$14.64	$15.62	1,065
Jun 20, 2011 – Jun 24, 2011	$15.63	$16.39	$15.63	$16.22	1,346
Jun 27, 2011 – Jul 1, 2011	$16.22	$16.22	$16.21	$16.21	10
Jul 4, 2011 – Jul 8, 2011	$15.72	$19.53	$15.72	$19.53	1,176
Jul 11, 2011 – Jul 15, 2011	$19.53	$19.53	$16.70	$18.35	149
Jul 18, 2011 – Jul 22, 2011	$18.07	$18.07	$18.07	$18.07	2
Jul 25, 2011 – Jul 29, 2011	$18.07	$20.94	$18.07	$20.51	235
Aug 1, 2011 – Aug 5, 2011	$20.51	$20.51	$18.55	$20.01	132
Aug 8, 2011 – Aug 12, 2011	$20.01	$20.01	$16.23	$19.05	318
Aug 15, 2011 – Aug 19, 2011	$19.05	$19.05	$19.05	$19.05	0
Aug 22, 2011 – Aug 26, 2011	$19.05	$19.05	$19.05	$19.05	0
Aug 29, 2011 – Sep 2, 2011	$19.05	$19.05	$19.05	$19.05	0
Sep 5, 2011 – Sep 9, 2011	$19.05	$19.05	$16.60	$16.60	134
Sep 12, 2011 – Sep 16, 2011	$15.63	$18.86	$15.63	$18.86	133
Sep 19, 2011 – Sep 23, 2011	$18.86	$19.24	$18.86	$19.24	0
Sep 26, 2011 – Sep 30, 2011	$19.24	$19.24	$18.87	$18.87	136
Oct 3, 2011 – Oct 7, 2011	$18.87	$18.87	$18.87	$18.87	0
Oct 10, 2011 – Oct 14, 2011	$18.93	$18.93	$18.93	$18.93	65
Oct 17, 2011 – Oct 21, 2011	$18.93	$18.93	$18.93	$18.93	0
Oct 24, 2011 – Oct 28, 2011	$18.93	$18.93	$18.93	$18.93	132
Oct 31, 2011 – Nov 4, 2011	$18.93	$19.13	$18.93	$19.13	43
Nov 7, 2011 – Nov 11, 2011	$19.13	$19.18	$19.13	$19.18	68
Nov 14, 2011 – Nov 18, 2011	$19.18	$19.18	$19.18	$19.18	0
Nov 21, 2011 – Nov 25, 2011	$19.18	$19.18	$19.18	$19.18	0
Nov 28, 2011 – Dec 2, 2011	$19.18	$19.23	$19.18	$19.23	50
Dec 5, 2011 – Dec 9, 2011	$19.23	$19.23	$17.30	$17.30	53
Dec 12, 2011 – Dec 16, 2011	$17.30	$17.30	$15.99	$15.99	224
Dec 19, 2011 – Dec 23, 2011	$15.99	$15.99	$15.99	$15.99	0
Dec 26, 2011 – Dec 30, 2011	$15.99	$19.23	$15.99	$19.23	50
Jan 2, 2012 – Jan 6, 2012	$19.23	$19.23	$19.23	$19.23	0
Jan 9, 2012 – Jan 13, 2012	$19.23	$19.23	$19.23	$19.23	0
Jan 16, 2012 – Jan 20, 2012	$19.23	$19.23	$19.23	$19.23	0
Jan 23, 2012 – Jan 27, 2012	$19.23	$19.23	$19.23	$19.23	100
Jan 30, 2012 – Feb 3, 2012	$19.23	$19.23	$19.21	$19.21	125
Feb 6, 2012 – Feb 10, 2012	$19.08	$19.08	$19.08	$19.08	13
Feb 13, 2012 – Feb 17, 2012	$19.08	$19.08	$19.08	$19.08	0
Feb 20, 2012 – Feb 24, 2012	$19.08	$19.08	$19.08	$19.08	0
Feb 27, 2012 – Mar 2, 2012	$19.08	$19.08	$19.08	$19.08	0
Mar 5, 2012 – Mar 9, 2012	$19.08	$19.08	$19.08	$19.08	0
Mar 12, 2012 – Mar 16, 2012	$19.08	$19.43	$19.08	$19.43	75
Mar 19, 2012 – Mar 23, 2012	$19.43	$19.43	$19.43	$19.43	0
Mar 26, 2012 – Mar 30, 2012	$19.38	$19.38	$19.38	$19.38	45
Apr 2, 2012 – Apr 5, 2012	$19.38	$19.38	$19.38	$19.38	0
Apr 9, 2012 – Apr 13, 2012	$19.38	$19.38	$19.38	$19.38	0
Apr 16, 2012 – Apr 20, 2012	$19.38	$19.38	$19.38	$19.38	0
Apr 23, 2012 – Apr 27, 2012	$19.38	$19.43	$19.38	$19.43	6
Apr 30, 2012 – May 4, 2012	$19.43	$19.43	$19.42	$19.42	84
May 7, 2012 – May 11, 2012	$19.42	$19.42	$19.42	$19.42	0
May 14, 2012 – May 18, 2012	$19.42	$19.43	$19.42	$19.43	1
May 21, 2012 – May 25, 2012	$19.43	$19.43	$19.43	$19.43	0
May 28, 2012 – Jun 1, 2012	$19.43	$19.43	$19.43	$19.43	71
Jun 4, 2012 – Jun 8, 2012	$19.53	$19.53	$19.53	$19.53	6
Jun 11, 2012 – Jun 15, 2012	$19.53	$19.53	$19.53	$19.53	0
Jun 18, 2012 – Jun 22, 2012	$19.53	$19.53	$19.53	$19.53	0
Jun 25, 2012 – Jun 29, 2012	$19.53	$19.53	$15.84	$15.84	54
Jul 2, 2012 – Jul 6, 2012	$15.84	$19.13	$15.84	$19.13	140
Jul 9, 2012 – Jul 13, 2012	$19.13	$19.68	$19.13	$19.68	60
Jul 16, 2012 – Jul 20, 2012	$19.68	$19.68	$19.68	$19.68	0
Jul 23, 2012 – Jul 27, 2012	$19.68	$19.68	$19.68	$19.68	0
Jul 30, 2012 – Aug 3, 2012	$19.68	$19.68	$18.43	$18.43	2
Aug 6, 2012 – Aug 10, 2012	$18.43	$18.43	$18.43	$18.43	0
Aug 13, 2012 – Aug 17, 2012	$18.43	$18.43	$18.43	$18.43	0
Aug 20, 2012 – Aug 24, 2012	$16.64	$16.64	$16.64	$16.64	20
Aug 27, 2012 – Aug 31, 2012	$16.64	$18.43	$16.64	$18.43	132
Sep 3, 2012 – Sep 7, 2012	$18.43	$18.43	$18.43	$18.43	0
Sep 10, 2012 – Sep 14, 2012	$18.43	$18.93	$18.43	$18.93	50
Sep 17, 2012 – Sep 21, 2012	$18.93	$18.93	$18.93	$18.93	0
Sep 24, 2012 – Sep 28, 2012	$18.93	$18.93	$16.49	$16.49	83
Oct 1, 2012 – Oct 5, 2012	$16.49	$17.61	$16.49	$17.61	10
Oct 8, 2012 – Oct 12, 2012	$17.61	$18.33	$17.61	$18.33	110
Oct 15, 2012 – Oct 19, 2012	$18.33	$18.33	$18.33	$18.33	0
Oct 22, 2012 – Oct 26, 2012	$18.33	$18.33	$18.33	$18.33	0
Oct 29, 2012 – Nov 2, 2012	$18.33	$18.33	$16.64	$16.64	54
Nov 5, 2012 – Nov 9, 2012	$16.64	$16.64	$16.64	$16.64	0
Nov 12, 2012 – Nov 16, 2012	$16.64	$16.64	$15.96	$15.97	200
Nov 19, 2012 – Nov 23, 2012	$14.94	$14.94	$14.20	$14.20	116
Nov 26, 2012 – Nov 30, 2012	$14.20	$14.20	$14.20	$14.20	0
Dec 3, 2012 – Dec 7, 2012	$14.20	$14.20	$14.20	$14.20	0
Dec 10, 2012 – Dec 14, 2012	$14.20	$14.20	$14.20	$14.20	0
Dec 17, 2012 – Dec 21, 2012	$14.20	$14.20	$14.20	$14.20	0
Dec 24, 2012 – Dec 28, 2012	$14.20	$14.20	$14.20	$14.20	0
Dec 31, 2012 – Jan 4, 2013	$17.93	$17.93	$17.93	$17.93	0
Jan 7, 2013 – Jan 11, 2013	$17.93	$17.93	$17.92	$17.92	1
Jan 14, 2013 – Jan 18, 2013	$17.92	$17.92	$17.92	$17.92	0
Jan 21, 2013 – Jan 25, 2013	$17.92	$17.92	$17.43	$17.92	125
Jan 28, 2013 – Feb 1, 2013	$17.92	$17.92	$17.92	$17.92	0
Feb 4, 2013 – Feb 8, 2013	$17.92	$17.92	$17.92	$17.92	0
Feb 11, 2013 – Feb 15, 2013	$17.92	$17.92	$17.92	$17.92	0
Feb 18, 2013 – Feb 22, 2013	$17.92	$17.92	$17.92	$17.92	0
Feb 25, 2013 – Mar 1, 2013	$17.92	$17.92	$16.89	$16.89	390
Mar 4, 2013 – Mar 8, 2013	$16.89	$16.89	$16.89	$16.89	0
Mar 11, 2013 – Mar 15, 2013	$16.89	$16.89	$13.71	$13.71	100
Mar 18, 2013 – Mar 22, 2013	$13.71	$13.71	$13.71	$13.71	0
Mar 25, 2013 – Mar 28, 2013	$13.71	$13.71	$13.71	$13.71	0
Apr 1, 2013 – Apr 5, 2013	$13.71	$13.71	$13.71	$13.71	0
Apr 8, 2013 – Apr 12, 2013	$13.71	$13.71	$13.71	$13.71	0
Apr 15, 2013 – Apr 19, 2013	$13.71	$14.77	$13.71	$14.77	101
Apr 22, 2013 – Apr 26, 2013	$14.77	$14.77	$14.77	$14.77	0
Apr 29, 2013 – May 3, 2013	$14.77	$16.08	$14.77	$16.08	10
May 6, 2013 – May 10, 2013	$16.08	$17.83	$16.08	$17.83	2
May 13, 2013 – May 17, 2013	$17.83	$17.83	$17.83	$17.83	0
May 20, 2013 – May 24, 2013	$17.83	$17.83	$17.83	$17.83	0
May 27, 2013 – May 31, 2013	$17.83	$17.83	$17.83	$17.83	0
Jun 3, 2013 – Jun 7, 2013	$17.83	$17.83	$16.84	$16.84	332
Jun 10, 2013 – Jun 14, 2013	$16.84	$16.84	$16.84	$16.84	20
Jun 17, 2013 – Jun 21, 2013	$16.84	$16.84	$16.84	$16.84	0
Jun 24, 2013 – Jun 28, 2013	$16.84	$16.84	$15.15	$15.15	100
Jul 1, 2013 – Jul 5, 2013	$15.15	$16.59	$15.15	$16.59	1,194
Jul 8, 2013 – Jul 12, 2013	$16.59	$16.59	$14.10	$14.10	30
Jul 15, 2013 – Jul 19, 2013	$14.10	$14.10	$14.10	$14.10	0
Jul 22, 2013 – Jul 26, 2013	$13.97	$13.97	$13.97	$13.97	235
Jul 29, 2013 – Aug 2, 2013	$13.97	$15.36	$13.97	$13.97	347
Aug 5, 2013 – Aug 9, 2013	$13.97	$14.94	$13.97	$14.94	66
Aug 12, 2013 – Aug 16, 2013	$14.94	$14.94	$14.94	$14.94	0
Aug 19, 2013 – Aug 23, 2013	$14.94	$14.94	$14.25	$14.25	200
Aug 26, 2013 – Aug 30, 2013	$14.25	$14.25	$14.25	$14.25	0
Sep 2, 2013 – Sep 6, 2013	$14.25	$14.94	$14.25	$14.94	158
Sep 9, 2013 – Sep 13, 2013	$14.94	$14.94	$14.74	$14.74	19
Sep 16, 2013 – Sep 20, 2013	$14.74	$14.74	$13.97	$13.97	143
Sep 23, 2013 – Sep 27, 2013	$15.36	$16.83	$15.36	$16.83	194
Sep 30, 2013 – Oct 4, 2013	$16.83	$16.83	$16.83	$16.83	0
Oct 7, 2013 – Oct 11, 2013	$16.83	$16.83	$13.50	$13.50	226
Oct 14, 2013 – Oct 18, 2013	$12.15	$12.15	$12.15	$12.15	323
Oct 21, 2013 – Oct 25, 2013	$12.15	$12.15	$12.15	$12.15	0
Oct 28, 2013 – Nov 1, 2013	$13.37	$13.37	$13.37	$13.37	60
Nov 4, 2013 – Nov 8, 2013	$13.37	$13.95	$13.37	$13.95	10
Nov 11, 2013 – Nov 15, 2013	$13.95	$13.95	$11.31	$11.31	29
Nov 18, 2013 – Nov 22, 2013	$12.06	$14.59	$12.06	$14.45	101
Nov 25, 2013 – Nov 29, 2013	$14.45	$15.88	$14.45	$15.87	289
Dec 2, 2013 – Dec 6, 2013	$14.30	$15.71	$14.30	$15.71	246
Dec 9, 2013 – Dec 13, 2013	$15.71	$15.71	$15.71	$15.71	0
Dec 16, 2013 – Dec 20, 2013	$15.71	$15.71	$15.71	$15.71	0
Dec 23, 2013 – Dec 27, 2013	$15.71	$15.71	$15.71	$15.71	0
Dec 30, 2013 – Jan 3, 2014	$15.71	$15.71	$15.71	$15.71	0
Jan 6, 2014 – Jan 10, 2014	$15.71	$15.71	$15.71	$15.71	0
Jan 13, 2014 – Jan 17, 2014	$15.71	$15.71	$14.45	$14.46	169
Jan 20, 2014 – Jan 24, 2014	$14.46	$14.46	$14.45	$14.45	214
Jan 27, 2014 – Jan 31, 2014	$14.45	$14.45	$14.45	$14.45	0
Feb 3, 2014 – Feb 7, 2014	$15.43	$15.44	$15.43	$15.44	157
Feb 10, 2014 – Feb 14, 2014	$14.26	$14.26	$14.26	$14.26	125
Feb 17, 2014 – Feb 21, 2014	$13.95	$14.93	$13.95	$14.93	236
Feb 24, 2014 – Feb 28, 2014	$14.74	$14.94	$14.74	$14.93	515
Mar 3, 2014 – Mar 7, 2014	$14.93	$14.93	$14.93	$14.93	0
Mar 10, 2014 – Mar 14, 2014	$14.93	$14.93	$14.93	$14.93	0
Mar 17, 2014 – Mar 21, 2014	$14.93	$14.93	$14.93	$14.93	0
Mar 24, 2014 – Mar 28, 2014	$14.93	$14.93	$14.93	$14.93	0
Mar 31, 2014 – Apr 4, 2014	$14.93	$14.93	$14.93	$14.93	0
Apr 7, 2014 – Apr 11, 2014	$14.93	$15.43	$14.93	$15.43	216
Apr 14, 2014 – Apr 17, 2014	$15.43	$15.43	$15.43	$15.43	232
Apr 21, 2014 – Apr 25, 2014	$15.43	$15.43	$15.43	$15.43	0
Apr 28, 2014 – May 2, 2014	$15.43	$15.43	$15.43	$15.43	0
May 5, 2014 – May 9, 2014	$15.43	$15.43	$15.43	$15.43	0
May 12, 2014 – May 16, 2014	$14.94	$14.94	$14.94	$14.94	15
May 19, 2014 – May 23, 2014	$13.96	$13.96	$12.51	$12.51	722
May 26, 2014 – May 30, 2014	$13.75	$13.75	$13.75	$13.75	587
Jun 2, 2014 – Jun 6, 2014	$13.75	$13.75	$12.76	$12.95	203
Jun 9, 2014 – Jun 13, 2014	$12.95	$12.95	$12.95	$12.95	0
Jun 16, 2014 – Jun 20, 2014	$12.95	$14.15	$12.95	$14.15	59
Jun 23, 2014 – Jun 27, 2014	$14.15	$14.15	$14.15	$14.15	0
Jun 30, 2014 – Jul 4, 2014	$14.15	$14.15	$13.95	$13.95	1
Jul 7, 2014 – Jul 11, 2014	$14.74	$14.74	$14.74	$14.74	300
Jul 14, 2014 – Jul 18, 2014	$14.74	$14.74	$12.16	$13.34	107
Jul 21, 2014 – Jul 25, 2014	$13.34	$13.34	$13.34	$13.34	0
Jul 28, 2014 – Aug 1, 2014	$13.34	$14.64	$13.34	$14.59	99
Aug 4, 2014 – Aug 8, 2014	$14.59	$14.59	$14.59	$14.59	0
Aug 11, 2014 – Aug 15, 2014	$14.59	$14.59	$12.96	$13.15	199
Aug 18, 2014 – Aug 22, 2014	$13.15	$14.54	$13.10	$13.10	77
Aug 25, 2014 – Aug 29, 2014	$13.10	$13.10	$13.10	$13.10	0
Sep 1, 2014 – Sep 5, 2014	$13.10	$13.10	$11.95	$11.95	26
Sep 8, 2014 – Sep 12, 2014	$13.15	$14.45	$13.15	$14.45	34
Sep 15, 2014 – Sep 19, 2014	$14.45	$14.45	$14.45	$14.45	0
Sep 22, 2014 – Sep 26, 2014	$14.45	$14.45	$14.45	$14.45	0
Sep 29, 2014 – Oct 3, 2014	$14.45	$14.45	$14.45	$14.45	0
Oct 6, 2014 – Oct 10, 2014	$14.45	$14.45	$14.45	$14.45	0
Oct 13, 2014 – Oct 17, 2014	$14.45	$14.45	$12.00	$12.00	3
Oct 20, 2014 – Oct 24, 2014	$12.00	$12.00	$12.00	$12.00	0
Oct 27, 2014 – Oct 31, 2014	$12.00	$12.00	$12.00	$12.00	0
Nov 3, 2014 – Nov 7, 2014	$12.00	$12.00	$12.00	$12.00	0
Nov 10, 2014 – Nov 14, 2014	$12.00	$12.00	$12.00	$12.00	0
Nov 17, 2014 – Nov 21, 2014	$12.00	$12.00	$12.00	$12.00	0
Nov 24, 2014 – Nov 28, 2014	$12.00	$12.00	$12.00	$12.00	0
Dec 1, 2014 – Dec 5, 2014	$12.00	$12.00	$12.00	$12.00	0
Dec 8, 2014 – Dec 12, 2014	$12.00	$13.27	$12.00	$13.27	247
Dec 15, 2014 – Dec 19, 2014	$12.80	$12.80	$12.70	$12.70	210
Dec 22, 2014 – Dec 24, 2014	$12.70	$12.70	$12.70	$12.70	0
Dec 29, 2014 – Jan 2, 2015	$12.70	$12.70	$12.70	$12.70	0
Jan 5, 2015 – Jan 9, 2015	$12.70	$12.70	$12.70	$12.70	0
Jan 12, 2015 – Jan 16, 2015	$12.50	$12.50	$11.00	$11.00	160
Jan 19, 2015 – Jan 23, 2015	$11.00	$11.50	$11.00	$11.50	95
Jan 26, 2015 – Jan 30, 2015	$11.50	$11.50	$11.50	$11.50	0
Feb 2, 2015 – Feb 6, 2015	$11.50	$11.50	$11.50	$11.50	8
Feb 9, 2015 – Feb 13, 2015	$11.50	$12.65	$11.50	$12.65	15
Feb 16, 2015 – Feb 20, 2015	$12.65	$12.65	$11.30	$11.30	9
Feb 23, 2015 – Feb 27, 2015	$11.30	$11.30	$11.06	$11.06	1
Mar 2, 2015 – Mar 6, 2015	$11.06	$12.05	$11.06	$12.05	192
Mar 9, 2015 – Mar 13, 2015	$12.05	$13.05	$12.05	$13.05	579
Mar 16, 2015 – Mar 20, 2015	$13.05	$13.05	$13.05	$13.05	0
Mar 23, 2015 – Mar 27, 2015	$12.85	$12.85	$12.85	$12.85	120
Mar 30, 2015 – Apr 2, 2015	$12.85	$12.85	$12.70	$12.70	230
Apr 6, 2015 – Apr 10, 2015	$12.70	$12.70	$12.70	$12.70	0
Apr 13, 2015 – Apr 17, 2015	$12.70	$12.70	$12.70	$12.70	0
Apr 20, 2015 – Apr 24, 2015	$12.70	$12.70	$12.70	$12.70	0
Apr 27, 2015 – Apr 30, 2015	$12.70	$12.70	$12.70	$12.70	0
May 4, 2015 – May 8, 2015	$12.70	$12.70	$12.70	$12.70	0
May 11, 2015 – May 15, 2015	$12.70	$12.70	$12.70	$12.70	0
May 18, 2015 – May 22, 2015	$12.70	$12.98	$12.70	$12.98	223
May 25, 2015 – May 29, 2015	$12.98	$12.98	$12.50	$12.50	456
Jun 1, 2015 – Jun 5, 2015	$12.50	$12.50	$12.50	$12.50	339
Jun 8, 2015 – Jun 12, 2015	$12.50	$12.50	$12.50	$12.50	0
Jun 15, 2015 – Jun 19, 2015	$12.50	$12.50	$12.50	$12.50	0
Jun 22, 2015 – Jun 26, 2015	$12.50	$12.50	$12.50	$12.50	0
Jun 29, 2015 – Jul 3, 2015	$12.50	$12.50	$11.00	$11.00	1
Jul 6, 2015 – Jul 10, 2015	$11.00	$11.00	$11.00	$11.00	1
Jul 13, 2015 – Jul 17, 2015	$12.00	$12.00	$12.00	$12.00	2,800
Jul 20, 2015 – Jul 24, 2015	$12.00	$12.00	$12.00	$12.00	0
Jul 27, 2015 – Jul 31, 2015	$12.00	$13.20	$12.00	$13.20	480
Aug 3, 2015 – Aug 7, 2015	$13.20	$13.20	$13.20	$13.20	0
Aug 10, 2015 – Aug 14, 2015	$11.00	$11.00	$11.00	$11.00	50
Aug 17, 2015 – Aug 21, 2015	$11.00	$11.00	$11.00	$11.00	0
Aug 24, 2015 – Aug 28, 2015	$11.00	$11.00	$11.00	$11.00	0
Aug 31, 2015 – Sep 4, 2015	$11.00	$11.00	$11.00	$11.00	0
Sep 7, 2015 – Sep 11, 2015	$11.00	$11.00	$11.00	$11.00	0
Sep 14, 2015 – Sep 18, 2015	$11.00	$11.00	$11.00	$11.00	0
Sep 21, 2015 – Sep 25, 2015	$11.00	$11.00	$11.00	$11.00	0
Sep 28, 2015 – Oct 2, 2015	$11.00	$11.00	$11.00	$11.00	0
Oct 5, 2015 – Oct 9, 2015	$11.00	$13.97	$11.00	$13.97	2
Oct 12, 2015 – Oct 16, 2015	$13.97	$14.45	$13.97	$14.45	21
Oct 19, 2015 – Oct 23, 2015	$14.45	$14.45	$14.45	$14.45	0
Oct 26, 2015 – Oct 30, 2015	$14.45	$14.45	$14.45	$14.45	0
Nov 2, 2015 – Nov 6, 2015	$13.50	$13.50	$13.50	$13.50	36
Nov 9, 2015 – Nov 13, 2015	$13.50	$13.50	$13.50	$13.50	0
Nov 16, 2015 – Nov 20, 2015	$13.50	$13.50	$9.90	$9.90	5
Nov 23, 2015 – Nov 27, 2015	$9.90	$10.78	$9.90	$10.78	4
Nov 30, 2015 – Dec 4, 2015	$9.93	$12.01	$9.93	$12.01	116
Dec 7, 2015 – Dec 11, 2015	$12.01	$12.01	$12.01	$12.01	0
Dec 14, 2015 – Dec 18, 2015	$12.01	$12.01	$12.01	$12.01	0
Dec 21, 2015 – Dec 24, 2015	$12.01	$12.01	$12.01	$12.01	0
Dec 28, 2015 – Dec 30, 2015	$12.01	$12.01	$12.01	$12.01	0
Jan 4, 2016 – Jan 8, 2016	$12.01	$12.01	$12.01	$12.01	0
Jan 11, 2016 – Jan 15, 2016	$12.01	$12.01	$12.01	$12.01	0
Jan 18, 2016 – Jan 22, 2016	$12.01	$12.88	$12.01	$12.88	20
Jan 25, 2016 – Jan 29, 2016	$12.88	$12.88	$12.88	$12.88	0
Feb 1, 2016 – Feb 5, 2016	$12.88	$12.88	$12.88	$12.88	0
Feb 8, 2016 – Feb 12, 2016	$12.88	$12.88	$10.51	$10.51	40
Feb 15, 2016 – Feb 19, 2016	$9.46	$9.46	$9.46	$9.46	50
Feb 22, 2016 – Feb 26, 2016	$9.46	$11.44	$9.46	$11.44	29
Feb 29, 2016 – Mar 4, 2016	$11.44	$11.44	$11.33	$11.33	60
Mar 7, 2016 – Mar 11, 2016	$11.33	$12.88	$11.33	$12.88	4
Mar 14, 2016 – Mar 18, 2016	$12.88	$12.88	$12.88	$12.88	0
Mar 21, 2016 – Mar 24, 2016	$12.88	$12.88	$12.88	$12.88	0
Mar 28, 2016 – Apr 1, 2016	$12.88	$12.88	$11.30	$11.30	151
Apr 4, 2016 – Apr 8, 2016	$11.30	$11.30	$11.30	$11.30	0
Apr 11, 2016 – Apr 15, 2016	$11.30	$11.30	$11.30	$11.30	0
Apr 18, 2016 – Apr 22, 2016	$11.30	$11.30	$11.30	$11.30	70
Apr 25, 2016 – Apr 29, 2016	$11.30	$11.30	$11.30	$11.30	0
May 2, 2016 – May 6, 2016	$11.30	$12.29	$11.30	$12.29	402
May 9, 2016 – May 13, 2016	$12.29	$12.50	$12.29	$12.50	11
May 16, 2016 – May 20, 2016	$12.50	$12.50	$12.00	$12.00	82
May 23, 2016 – May 27, 2016	$12.00	$12.00	$12.00	$12.00	0
May 30, 2016 – Jun 3, 2016	$12.00	$13.00	$12.00	$13.00	2
Jun 6, 2016 – Jun 10, 2016	$13.00	$13.00	$11.70	$11.70	25
Jun 13, 2016 – Jun 17, 2016	$11.49	$11.49	$11.49	$11.49	43
Jun 20, 2016 – Jun 24, 2016	$10.41	$11.45	$10.41	$11.45	78
Jun 27, 2016 – Jul 1, 2016	$11.45	$11.45	$11.45	$11.45	0
Jul 4, 2016 – Jul 8, 2016	$11.45	$11.45	$7.55	$7.55	5
Jul 11, 2016 – Jul 15, 2016	$7.55	$7.55	$7.55	$7.55	0
Jul 18, 2016 – Jul 22, 2016	$7.55	$7.55	$7.55	$7.55	0
Jul 25, 2016 – Jul 29, 2016	$7.55	$9.98	$7.55	$9.98	4
Aug 1, 2016 – Aug 5, 2016	$9.98	$9.98	$9.98	$9.98	0
Aug 8, 2016 – Aug 12, 2016	$9.98	$9.98	$9.87	$9.88	330
Aug 15, 2016 – Aug 19, 2016	$10.70	$10.70	$10.70	$10.70	2
Aug 22, 2016 – Aug 26, 2016	$10.70	$10.70	$10.70	$10.70	0
Aug 29, 2016 – Sep 2, 2016	$10.70	$10.70	$10.70	$10.70	0
Sep 5, 2016 – Sep 9, 2016	$10.70	$10.70	$10.70	$10.70	0
Sep 12, 2016 – Sep 16, 2016	$9.62	$9.62	$9.62	$9.62	89
Sep 19, 2016 – Sep 23, 2016	$9.62	$9.62	$9.62	$9.62	0
Sep 26, 2016 – Sep 30, 2016	$9.62	$9.62	$9.62	$9.62	0
Oct 3, 2016 – Oct 7, 2016	$9.62	$10.00	$9.62	$10.00	163
Oct 10, 2016 – Oct 14, 2016	$10.00	$10.84	$10.00	$10.84	2
Oct 17, 2016 – Oct 21, 2016	$10.84	$10.84	$10.84	$10.84	0
Oct 24, 2016 – Oct 28, 2016	$10.84	$10.84	$10.84	$10.84	0
Oct 31, 2016 – Nov 4, 2016	$10.84	$10.84	$10.84	$10.84	0
Nov 7, 2016 – Nov 11, 2016	$10.69	$10.69	$10.69	$10.69	230
Nov 14, 2016 – Nov 18, 2016	$10.69	$10.69	$10.69	$10.69	500
Nov 21, 2016 – Nov 25, 2016	$10.95	$10.95	$10.25	$10.25	243
Nov 28, 2016 – Dec 2, 2016	$10.25	$10.25	$10.25	$10.25	0
Dec 5, 2016 – Dec 9, 2016	$10.25	$10.25	$8.00	$8.00	152
Dec 12, 2016 – Dec 16, 2016	$8.79	$10.37	$8.79	$10.37	163
Dec 19, 2016 – Dec 23, 2016	$10.40	$11.00	$10.40	$11.00	688
Dec 26, 2016 – Dec 30, 2016	$11.00	$11.00	$11.00	$11.00	587
Jan 2, 2017 – Jan 6, 2017	$11.00	$11.00	$11.00	$11.00	0
Jan 9, 2017 – Jan 13, 2017	$11.00	$11.00	$11.00	$11.00	0
Jan 16, 2017 – Jan 20, 2017	$11.00	$11.00	$11.00	$11.00	0
Jan 23, 2017 – Jan 27, 2017	$11.00	$11.00	$11.00	$11.00	0
Jan 30, 2017 – Feb 3, 2017	$11.00	$11.00	$11.00	$11.00	0
Feb 6, 2017 – Feb 10, 2017	$11.00	$11.00	$9.81	$10.00	7
Feb 13, 2017 – Feb 17, 2017	$10.00	$10.00	$10.00	$10.00	0
Feb 20, 2017 – Feb 24, 2017	$10.00	$10.00	$9.00	$9.00	20
Feb 27, 2017 – Mar 3, 2017	$9.00	$9.00	$9.00	$9.00	5
Mar 6, 2017 – Mar 10, 2017	$10.88	$10.88	$9.85	$9.85	71
Mar 13, 2017 – Mar 17, 2017	$9.85	$10.01	$9.85	$10.00	248
Mar 20, 2017 – Mar 24, 2017	$10.00	$10.00	$10.00	$10.00	0
Mar 27, 2017 – Mar 31, 2017	$10.00	$10.01	$10.00	$10.01	73
Apr 3, 2017 – Apr 7, 2017	$10.01	$10.01	$10.01	$10.01	0
Apr 10, 2017 – Apr 13, 2017	$10.01	$10.01	$10.01	$10.01	0
Apr 17, 2017 – Apr 21, 2017	$10.01	$10.01	$10.01	$10.01	0
Apr 24, 2017 – Apr 28, 2017	$10.01	$10.01	$10.01	$10.01	0
May 1, 2017 – May 5, 2017	$10.01	$10.01	$10.01	$10.01	0
May 8, 2017 – May 12, 2017	$10.01	$10.01	$10.01	$10.01	0
May 15, 2017 – May 19, 2017	$10.01	$10.01	$10.01	$10.01	0
May 22, 2017 – May 26, 2017	$10.01	$10.01	$10.01	$10.01	0
May 29, 2017 – Jun 2, 2017	$10.01	$10.01	$10.01	$10.01	0
Jun 5, 2017 – Jun 9, 2017	$10.01	$12.10	$10.01	$12.10	2
Jun 12, 2017 – Jun 16, 2017	$12.47	$12.47	$12.47	$12.47	1,087
Jun 19, 2017 – Jun 23, 2017	$12.47	$12.47	$12.47	$12.47	0
Jun 26, 2017 – Jun 30, 2017	$12.47	$12.47	$12.00	$12.00	150
Jul 3, 2017 – Jul 7, 2017	$12.00	$12.94	$12.00	$12.94	10
Jul 10, 2017 – Jul 14, 2017	$12.94	$12.94	$12.94	$12.94	0
Jul 17, 2017 – Jul 21, 2017	$12.94	$12.94	$12.94	$12.94	0
Jul 24, 2017 – Jul 28, 2017	$12.94	$12.95	$12.94	$12.95	20
Jul 31, 2017 – Aug 4, 2017	$12.95	$13.00	$12.95	$13.00	470
Aug 7, 2017 – Aug 11, 2017	$13.00	$13.00	$13.00	$13.00	0
Aug 14, 2017 – Aug 18, 2017	$13.00	$13.00	$13.00	$13.00	429
Aug 21, 2017 – Aug 25, 2017	$13.00	$13.99	$13.00	$13.99	2
Aug 28, 2017 – Sep 1, 2017	$13.99	$13.99	$13.99	$13.99	0
Sep 4, 2017 – Sep 8, 2017	$13.99	$13.99	$13.99	$13.99	0
Sep 11, 2017 – Sep 15, 2017	$13.99	$13.99	$13.99	$13.99	0
Sep 18, 2017 – Sep 22, 2017	$13.99	$13.99	$13.99	$13.99	0
Sep 25, 2017 – Sep 29, 2017	$13.99	$13.99	$13.99	$13.99	0
Oct 2, 2017 – Oct 6, 2017	$13.99	$13.99	$13.99	$13.99	0
Oct 9, 2017 – Oct 13, 2017	$13.99	$13.99	$13.99	$13.99	0
Oct 16, 2017 – Oct 20, 2017	$13.99	$13.99	$12.80	$12.80	1,747
Oct 23, 2017 – Oct 27, 2017	$12.80	$12.80	$12.80	$12.80	0
Oct 30, 2017 – Nov 3, 2017	$12.80	$12.80	$12.80	$12.80	0
Nov 6, 2017 – Nov 10, 2017	$12.80	$12.80	$12.80	$12.80	0
Nov 13, 2017 – Nov 17, 2017	$12.80	$12.80	$12.80	$12.80	0
Nov 20, 2017 – Nov 24, 2017	$12.80	$12.80	$12.80	$12.80	200
Nov 27, 2017 – Dec 1, 2017	$12.80	$12.80	$11.53	$12.00	761
Dec 4, 2017 – Dec 8, 2017	$12.00	$12.00	$12.00	$12.00	0
Dec 11, 2017 – Dec 15, 2017	$12.00	$12.00	$12.00	$12.00	66
Dec 18, 2017 – Dec 22, 2017	$12.00	$12.00	$12.00	$12.00	57
Dec 25, 2017 – Dec 29, 2017	$12.00	$12.00	$12.00	$12.00	0
Jan 1, 2018 – Jan 5, 2018	$12.00	$12.00	$12.00	$12.00	0
Jan 8, 2018 – Jan 12, 2018	$12.00	$12.00	$12.00	$12.00	0
Jan 15, 2018 – Jan 19, 2018	$12.00	$12.00	$12.00	$12.00	0
Jan 22, 2018 – Jan 26, 2018	$10.40	$10.40	$10.40	$10.40	100
Jan 29, 2018 – Feb 2, 2018	$10.40	$10.40	$10.40	$10.40	0
Feb 5, 2018 – Feb 9, 2018	$10.40	$10.40	$10.40	$10.40	0
Feb 12, 2018 – Feb 16, 2018	$10.40	$10.40	$10.40	$10.40	0
Feb 19, 2018 – Feb 23, 2018	$10.40	$13.40	$10.40	$12.20	84
Feb 26, 2018 – Mar 2, 2018	$12.20	$12.20	$12.20	$12.20	143
Mar 5, 2018 – Mar 9, 2018	$12.20	$12.20	$12.20	$12.20	207
Mar 12, 2018 – Mar 16, 2018	$12.20	$12.20	$12.20	$12.20	0
Mar 19, 2018 – Mar 23, 2018	$12.20	$12.20	$12.20	$12.20	0
Mar 26, 2018 – Mar 29, 2018	$12.20	$12.20	$12.20	$12.20	0
Apr 2, 2018 – Apr 6, 2018	$12.20	$12.20	$12.20	$12.20	250
Apr 9, 2018 – Apr 13, 2018	$12.20	$12.20	$11.20	$11.20	100
Apr 16, 2018 – Apr 20, 2018	$11.20	$11.20	$11.20	$11.20	0
Apr 23, 2018 – Apr 27, 2018	$11.20	$11.20	$11.20	$11.20	0
Apr 30, 2018 – May 4, 2018	$11.20	$11.20	$11.20	$11.20	0
May 7, 2018 – May 11, 2018	$11.20	$11.20	$11.20	$11.20	0
May 14, 2018 – May 18, 2018	$11.20	$11.20	$11.20	$11.20	0
May 21, 2018 – May 25, 2018	$11.20	$11.20	$10.20	$10.20	100
May 28, 2018 – Jun 1, 2018	$10.20	$10.30	$10.20	$10.30	10
Jun 4, 2018 – Jun 8, 2018	$10.30	$10.30	$10.30	$10.30	0
Jun 11, 2018 – Jun 15, 2018	$10.30	$10.60	$10.30	$10.60	100
Jun 18, 2018 – Jun 22, 2018	$10.60	$10.60	$10.60	$10.60	0
Jun 25, 2018 – Jun 29, 2018	$10.20	$10.20	$10.20	$10.20	100
Jul 2, 2018 – Jul 6, 2018	$10.20	$10.20	$10.20	$10.20	0
Jul 9, 2018 – Jul 13, 2018	$10.20	$10.20	$10.20	$10.20	34
Jul 16, 2018 – Jul 20, 2018	$10.20	$10.20	$10.00	$10.00	184
Jul 23, 2018 – Jul 27, 2018	$10.00	$10.00	$10.00	$10.00	0
Jul 30, 2018 – Aug 3, 2018	$10.00	$10.00	$10.00	$10.00	0
Aug 6, 2018 – Aug 10, 2018	$10.00	$14.20	$10.00	$14.20	37
Aug 13, 2018 – Aug 17, 2018	$14.20	$14.20	$10.40	$10.40	40
Aug 20, 2018 – Aug 24, 2018	$10.40	$10.40	$10.40	$10.40	0
Aug 27, 2018 – Aug 31, 2018	$10.40	$10.40	$10.40	$10.40	0
Sep 3, 2018 – Sep 7, 2018	$10.40	$10.40	$10.40	$10.40	0
Sep 10, 2018 – Sep 14, 2018	$11.20	$11.20	$11.20	$11.20	433
Sep 17, 2018 – Sep 21, 2018	$12.20	$12.20	$11.30	$11.30	720
Sep 24, 2018 – Sep 28, 2018	$11.30	$11.30	$11.30	$11.30	0
Oct 1, 2018 – Oct 5, 2018	$11.30	$11.30	$11.30	$11.30	270
Oct 8, 2018 – Oct 12, 2018	$11.30	$11.30	$11.30	$11.30	0
Oct 15, 2018 – Oct 19, 2018	$11.30	$11.30	$11.30	$11.30	384
Oct 22, 2018 – Oct 26, 2018	$11.30	$11.30	$11.30	$11.30	230
Oct 29, 2018 – Nov 2, 2018	$11.30	$11.30	$11.30	$11.30	0
Nov 5, 2018 – Nov 9, 2018	$11.30	$11.30	$11.30	$11.30	213
Nov 12, 2018 – Nov 16, 2018	$12.40	$13.00	$12.40	$13.00	484
Nov 19, 2018 – Nov 23, 2018	$13.00	$13.80	$13.00	$13.80	157
Nov 26, 2018 – Nov 30, 2018	$13.80	$14.40	$13.80	$14.40	51
Dec 3, 2018 – Dec 7, 2018	$14.40	$14.40	$13.90	$13.90	158
Dec 10, 2018 – Dec 14, 2018	$13.90	$13.90	$12.60	$12.60	72
Dec 17, 2018 – Dec 21, 2018	$12.60	$12.90	$12.60	$12.90	62
Dec 24, 2018 – Dec 28, 2018	$12.90	$12.90	$12.60	$12.60	27
Dec 31, 2018 – Jan 4, 2019	$12.60	$12.60	$12.60	$12.60	0
Jan 7, 2019 – Jan 11, 2019	$12.60	$12.60	$12.60	$12.60	0
Jan 14, 2019 – Jan 18, 2019	$12.60	$12.60	$12.60	$12.60	0
Jan 21, 2019 – Jan 25, 2019	$11.50	$13.80	$11.50	$13.80	35
Jan 28, 2019 – Feb 1, 2019	$13.80	$13.80	$13.80	$13.80	0
Feb 4, 2019 – Feb 8, 2019	$13.80	$13.80	$13.80	$13.80	0
Feb 11, 2019 – Feb 15, 2019	$12.00	$12.00	$12.00	$12.00	15
Feb 18, 2019 – Feb 22, 2019	$12.00	$12.00	$12.00	$12.00	0
Feb 25, 2019 – Mar 1, 2019	$12.00	$12.00	$12.00	$12.00	0
Mar 4, 2019 – Mar 8, 2019	$12.00	$13.80	$12.00	$13.80	220
Mar 11, 2019 – Mar 15, 2019	$13.80	$13.80	$13.80	$13.80	0
Mar 18, 2019 – Mar 22, 2019	$13.80	$14.20	$13.70	$14.20	807
Mar 25, 2019 – Mar 29, 2019	$14.20	$15.50	$14.20	$15.50	300
Apr 1, 2019 – Apr 5, 2019	$15.50	$15.50	$15.50	$15.50	0
Apr 8, 2019 – Apr 12, 2019	$15.50	$15.50	$15.50	$15.50	0
Apr 15, 2019 – Apr 18, 2019	$15.50	$15.80	$13.20	$15.80	621
Apr 22, 2019 – Apr 26, 2019	$15.80	$15.80	$15.80	$15.80	0
Apr 29, 2019 – May 3, 2019	$14.50	$14.50	$13.90	$13.90	886
May 6, 2019 – May 10, 2019	$13.90	$13.90	$13.90	$13.90	0
May 13, 2019 – May 17, 2019	$13.90	$13.90	$13.40	$13.40	120
May 20, 2019 – May 24, 2019	$13.40	$13.40	$13.40	$13.40	0
May 27, 2019 – May 31, 2019	$13.40	$13.40	$13.40	$13.40	0
Jun 3, 2019 – Jun 7, 2019	$13.40	$13.40	$13.40	$13.40	0
Jun 10, 2019 – Jun 14, 2019	$13.40	$13.40	$13.40	$13.40	0
Jun 17, 2019 – Jun 21, 2019	$13.20	$13.20	$13.20	$13.20	1
Jun 24, 2019 – Jun 28, 2019	$13.20	$13.20	$13.20	$13.20	0
Jul 1, 2019 – Jul 5, 2019	$13.20	$13.20	$13.20	$13.20	0
Jul 8, 2019 – Jul 12, 2019	$13.20	$15.20	$13.20	$15.20	10
Jul 15, 2019 – Jul 19, 2019	$15.20	$15.20	$15.20	$15.20	0
Jul 22, 2019 – Jul 26, 2019	$15.20	$15.20	$15.20	$15.20	0
Jul 29, 2019 – Aug 2, 2019	$15.20	$15.20	$15.20	$15.20	0
Aug 5, 2019 – Aug 9, 2019	$15.20	$15.20	$15.20	$15.20	0
Aug 12, 2019 – Aug 16, 2019	$15.20	$15.20	$15.20	$15.20	0
Aug 19, 2019 – Aug 23, 2019	$15.20	$15.20	$15.20	$15.20	10
Aug 26, 2019 – Aug 30, 2019	$15.20	$15.20	$15.20	$15.20	0
Sep 2, 2019 – Sep 6, 2019	$15.20	$15.20	$15.20	$15.20	0
Sep 9, 2019 – Sep 13, 2019	$15.20	$15.20	$15.20	$15.20	0
Sep 16, 2019 – Sep 20, 2019	$15.20	$15.20	$15.20	$15.20	0
Sep 23, 2019 – Sep 27, 2019	$15.20	$15.20	$15.20	$15.20	0
Sep 30, 2019 – Oct 4, 2019	$15.20	$15.20	$13.40	$13.40	298
Oct 7, 2019 – Oct 11, 2019	$13.40	$13.40	$13.40	$13.40	0
Oct 14, 2019 – Oct 18, 2019	$12.10	$12.10	$11.00	$11.00	159
Oct 21, 2019 – Oct 25, 2019	$10.50	$11.20	$10.20	$10.20	169
Oct 28, 2019 – Nov 1, 2019	$10.20	$10.20	$10.20	$10.20	0
Nov 4, 2019 – Nov 8, 2019	$10.20	$11.90	$10.20	$11.90	80
Nov 11, 2019 – Nov 15, 2019	$11.90	$11.90	$11.80	$11.80	243
Nov 18, 2019 – Nov 22, 2019	$11.90	$11.90	$11.90	$11.90	1
Nov 25, 2019 – Nov 29, 2019	$11.90	$11.90	$11.90	$11.90	0
Dec 2, 2019 – Dec 6, 2019	$11.90	$11.90	$11.90	$11.90	0
Dec 9, 2019 – Dec 13, 2019	$11.90	$11.90	$11.90	$11.90	0
Dec 16, 2019 – Dec 20, 2019	$11.90	$11.90	$11.90	$11.90	0
Dec 23, 2019 – Dec 27, 2019	$11.90	$11.90	$11.90	$11.90	0
Dec 30, 2019 – Jan 3, 2020	$11.90	$11.90	$11.90	$11.90	0
Jan 6, 2020 – Jan 10, 2020	$11.90	$11.90	$11.90	$11.90	0
Jan 13, 2020 – Jan 17, 2020	$13.00	$13.00	$13.00	$13.00	80
Jan 20, 2020 – Jan 24, 2020	$13.00	$13.00	$13.00	$13.00	0
Jan 27, 2020 – Jan 31, 2020	$13.00	$13.00	$11.60	$11.60	88
Feb 3, 2020 – Feb 7, 2020	$11.60	$11.60	$11.60	$11.60	0
Feb 10, 2020 – Feb 14, 2020	$11.60	$11.60	$11.60	$11.60	0
Feb 17, 2020 – Feb 21, 2020	$11.60	$11.60	$11.60	$11.60	0
Feb 24, 2020 – Feb 28, 2020	$11.60	$11.60	$11.60	$11.60	0
Mar 2, 2020 – Mar 6, 2020	$11.60	$11.60	$11.60	$11.60	0
Mar 9, 2020 – Mar 13, 2020	$11.60	$11.60	$11.60	$11.60	5
Mar 16, 2020 – Mar 20, 2020	$11.60	$11.60	$9.45	$9.45	1
Mar 23, 2020 – Mar 27, 2020	$9.45	$9.45	$9.45	$9.45	0
Mar 30, 2020 – Apr 3, 2020	$9.45	$9.45	$9.45	$9.45	0
Apr 6, 2020 – Apr 9, 2020	$9.45	$9.45	$9.45	$9.45	0
Apr 13, 2020 – Apr 17, 2020	$10.10	$13.00	$10.10	$12.70	321
Apr 20, 2020 – Apr 24, 2020	$12.70	$12.80	$12.60	$12.80	255
Apr 27, 2020 – Apr 30, 2020	$12.80	$12.80	$12.80	$12.80	0
May 4, 2020 – May 8, 2020	$14.50	$14.50	$14.50	$14.50	2
May 11, 2020 – May 15, 2020	$14.50	$14.50	$10.80	$10.80	82
May 18, 2020 – May 22, 2020	$10.80	$11.00	$10.70	$11.00	232
May 25, 2020 – May 29, 2020	$11.00	$11.00	$11.00	$11.00	43
Jun 1, 2020 – Jun 5, 2020	$11.00	$11.80	$11.00	$11.80	60
Jun 8, 2020 – Jun 12, 2020	$11.00	$11.00	$11.00	$11.00	120
Jun 15, 2020 – Jun 19, 2020	$11.00	$11.00	$11.00	$11.00	0
Jun 22, 2020 – Jun 26, 2020	$11.00	$11.10	$11.00	$11.10	200
Jun 29, 2020 – Jul 3, 2020	$11.10	$11.10	$11.10	$11.10	0
Jul 6, 2020 – Jul 10, 2020	$11.10	$12.10	$11.10	$12.10	120
Jul 13, 2020 – Jul 17, 2020	$12.10	$12.10	$12.10	$12.10	20
Jul 20, 2020 – Jul 24, 2020	$12.10	$12.10	$12.10	$12.10	21
Jul 27, 2020 – Jul 31, 2020	$11.20	$11.20	$11.20	$11.20	395
Aug 3, 2020 – Aug 7, 2020	$11.20	$11.20	$11.20	$11.20	0
Aug 10, 2020 – Aug 14, 2020	$11.20	$11.20	$11.20	$11.20	0
Aug 17, 2020 – Aug 21, 2020	$12.00	$12.90	$12.00	$12.90	1,077
Aug 24, 2020 – Aug 28, 2020	$12.90	$13.20	$12.50	$13.20	209
Aug 31, 2020 – Sep 4, 2020	$12.50	$12.70	$11.10	$11.10	583
Sep 7, 2020 – Sep 11, 2020	$11.10	$12.50	$11.10	$12.50	1,233
Sep 14, 2020 – Sep 18, 2020	$12.50	$14.50	$12.50	$14.50	1
Sep 21, 2020 – Sep 25, 2020	$14.50	$14.50	$14.40	$14.40	625
Sep 28, 2020 – Oct 2, 2020	$14.40	$14.40	$14.40	$14.40	0
Oct 5, 2020 – Oct 9, 2020	$14.40	$14.50	$14.40	$14.40	611
Oct 12, 2020 – Oct 16, 2020	$12.00	$12.00	$12.00	$12.00	3
Oct 19, 2020 – Oct 23, 2020	$12.00	$12.00	$10.90	$10.90	20
Oct 26, 2020 – Oct 30, 2020	$10.90	$10.90	$10.90	$10.90	0
Nov 2, 2020 – Nov 6, 2020	$10.90	$10.90	$10.90	$10.90	0
Nov 9, 2020 – Nov 13, 2020	$10.90	$10.90	$10.90	$10.90	0
Nov 16, 2020 – Nov 20, 2020	$10.90	$10.90	$10.90	$10.90	0
Nov 23, 2020 – Nov 27, 2020	$10.90	$10.90	$10.90	$10.90	0
Nov 30, 2020 – Dec 4, 2020	$10.90	$14.50	$10.90	$11.70	1,901
Dec 7, 2020 – Dec 11, 2020	$11.70	$11.70	$11.10	$11.10	2,053
Dec 14, 2020 – Dec 18, 2020	$11.10	$14.00	$11.10	$11.60	2,000
Dec 21, 2020 – Dec 24, 2020	$11.60	$11.60	$11.60	$11.60	200
Dec 28, 2020 – Dec 31, 2020	$11.60	$13.90	$11.60	$13.90	2
Jan 4, 2021 – Jan 8, 2021	$13.90	$13.90	$11.50	$12.00	151
Jan 11, 2021 – Jan 15, 2021	$12.00	$12.00	$12.00	$12.00	0
Jan 18, 2021 – Jan 22, 2021	$12.00	$12.00	$12.00	$12.00	25
Jan 25, 2021 – Jan 29, 2021	$11.40	$11.40	$11.40	$11.40	30
Feb 1, 2021 – Feb 5, 2021	$11.40	$14.30	$11.40	$14.30	10
Feb 8, 2021 – Feb 12, 2021	$14.20	$14.20	$14.10	$14.10	50
Feb 15, 2021 – Feb 19, 2021	$14.10	$14.10	$14.10	$14.10	0
Feb 22, 2021 – Feb 26, 2021	$14.10	$14.10	$14.10	$14.10	0
Mar 1, 2021 – Mar 5, 2021	$14.10	$14.10	$14.10	$14.10	100
Mar 8, 2021 – Mar 12, 2021	$14.10	$14.10	$14.10	$14.10	0
Mar 15, 2021 – Mar 19, 2021	$14.10	$14.30	$14.10	$14.30	11
Mar 22, 2021 – Mar 26, 2021	$14.30	$14.30	$14.30	$14.30	0
Mar 29, 2021 – Apr 1, 2021	$14.30	$14.30	$14.30	$14.30	0
Apr 5, 2021 – Apr 9, 2021	$14.30	$14.30	$14.30	$14.30	0
Apr 12, 2021 – Apr 16, 2021	$14.30	$14.30	$14.30	$14.30	0
Apr 19, 2021 – Apr 23, 2021	$14.30	$14.30	$14.30	$14.30	0
Apr 26, 2021 – Apr 30, 2021	$14.30	$14.30	$14.30	$14.30	0
May 3, 2021 – May 7, 2021	$14.30	$14.30	$14.30	$14.30	0
May 10, 2021 – May 14, 2021	$14.30	$14.30	$14.30	$14.30	0
May 17, 2021 – May 21, 2021	$14.30	$14.30	$14.30	$14.30	0
May 24, 2021 – May 28, 2021	$14.30	$14.30	$14.30	$14.30	0
May 31, 2021 – Jun 4, 2021	$14.30	$14.30	$14.30	$14.30	0
Jun 7, 2021 – Jun 11, 2021	$14.30	$14.30	$14.30	$14.30	0
Jun 14, 2021 – Jun 18, 2021	$14.30	$14.30	$14.30	$14.30	0
Jun 21, 2021 – Jun 25, 2021	$14.30	$14.30	$14.30	$14.30	0
Jun 28, 2021 – Jul 2, 2021	$14.30	$14.30	$14.30	$14.30	0
Jul 5, 2021 – Jul 9, 2021	$14.30	$14.30	$12.60	$12.60	4
Jul 12, 2021 – Jul 16, 2021	$12.60	$12.60	$12.60	$12.60	0
Jul 19, 2021 – Jul 23, 2021	$12.60	$12.60	$12.60	$12.60	0
Jul 26, 2021 – Jul 30, 2021	$12.60	$12.60	$12.60	$12.60	0
Aug 2, 2021 – Aug 6, 2021	$12.60	$13.90	$12.60	$13.90	20
Aug 9, 2021 – Aug 13, 2021	$13.90	$13.90	$13.90	$13.90	0
Aug 16, 2021 – Aug 20, 2021	$13.90	$13.90	$13.00	$13.00	39
Aug 23, 2021 – Aug 27, 2021	$13.00	$13.00	$13.00	$13.00	0
Aug 30, 2021 – Sep 3, 2021	$13.00	$13.00	$13.00	$13.00	0
Sep 6, 2021 – Sep 10, 2021	$13.00	$13.00	$10.70	$10.70	5
Sep 13, 2021 – Sep 17, 2021	$10.70	$10.70	$10.70	$10.70	0
Sep 20, 2021 – Sep 24, 2021	$14.30	$14.30	$11.80	$14.20	1,000
Sep 27, 2021 – Oct 1, 2021	$11.60	$14.40	$11.60	$14.40	389
Oct 4, 2021 – Oct 8, 2021	$14.40	$14.40	$12.30	$12.30	300
Oct 11, 2021 – Oct 15, 2021	$12.30	$14.50	$12.30	$12.30	69
Oct 18, 2021 – Oct 22, 2021	$12.30	$14.40	$12.30	$14.30	103
Oct 25, 2021 – Oct 29, 2021	$12.90	$12.90	$12.90	$12.90	10
Nov 1, 2021 – Nov 5, 2021	$12.90	$12.90	$12.90	$12.90	0
Nov 8, 2021 – Nov 12, 2021	$12.40	$16.00	$12.40	$16.00	106
Nov 15, 2021 – Nov 19, 2021	$13.00	$15.70	$13.00	$15.70	401
Nov 22, 2021 – Nov 26, 2021	$15.70	$15.70	$14.60	$14.60	468
Nov 29, 2021 – Dec 3, 2021	$14.60	$14.60	$13.20	$13.90	165
Dec 6, 2021 – Dec 10, 2021	$13.90	$13.90	$13.90	$13.90	283
Dec 13, 2021 – Dec 17, 2021	$13.90	$13.90	$13.90	$13.90	0
Dec 20, 2021 – Dec 24, 2021	$13.90	$13.90	$13.90	$13.90	0
Dec 27, 2021 – Dec 31, 2021	$13.90	$13.90	$13.90	$13.90	0
Jan 3, 2022 – Jan 7, 2022	$13.90	$13.90	$13.90	$13.90	0
Jan 10, 2022 – Jan 14, 2022	$13.90	$13.90	$13.90	$13.90	0
Jan 17, 2022 – Jan 21, 2022	$13.90	$13.90	$13.90	$13.90	0
Jan 24, 2022 – Jan 28, 2022	$13.90	$13.90	$13.90	$13.90	0
Jan 31, 2022 – Feb 4, 2022	$13.90	$14.00	$13.90	$14.00	1
Feb 7, 2022 – Feb 11, 2022	$14.00	$14.00	$14.00	$14.00	0
Feb 14, 2022 – Feb 18, 2022	$14.00	$14.00	$14.00	$14.00	0
Feb 21, 2022 – Feb 25, 2022	$14.00	$14.00	$14.00	$14.00	0
Feb 28, 2022 – Mar 4, 2022	$14.00	$14.00	$14.00	$14.00	0
Mar 7, 2022 – Mar 11, 2022	$14.00	$14.00	$14.00	$14.00	0
Mar 14, 2022 – Mar 18, 2022	$14.00	$14.00	$14.00	$14.00	0
Mar 21, 2022 – Mar 25, 2022	$14.00	$14.00	$14.00	$14.00	0
Mar 28, 2022 – Apr 1, 2022	$14.00	$14.00	$14.00	$14.00	0
Apr 4, 2022 – Apr 8, 2022	$14.00	$14.00	$14.00	$14.00	0
Apr 11, 2022 – Apr 14, 2022	$14.00	$14.00	$14.00	$14.00	0
Apr 18, 2022 – Apr 22, 2022	$14.00	$14.00	$14.00	$14.00	0
Apr 25, 2022 – Apr 29, 2022	$14.00	$14.00	$14.00	$14.00	0
May 2, 2022 – May 6, 2022	$14.00	$14.00	$14.00	$14.00	0
May 9, 2022 – May 13, 2022	$14.00	$14.00	$14.00	$14.00	0
May 16, 2022 – May 20, 2022	$14.00	$14.00	$14.00	$14.00	0
May 23, 2022 – May 27, 2022	$14.00	$14.00	$14.00	$14.00	14
May 30, 2022 – Jun 3, 2022	$14.00	$14.00	$14.00	$14.00	36
Jun 6, 2022 – Jun 10, 2022	$14.00	$15.00	$14.00	$15.00	200
Jun 13, 2022 – Jun 17, 2022	$15.00	$15.00	$15.00	$15.00	0
Jun 20, 2022 – Jun 24, 2022	$15.00	$15.00	$15.00	$15.00	15
Jun 27, 2022 – Jul 1, 2022	$15.00	$15.00	$15.00	$15.00	12
Jul 4, 2022 – Jul 8, 2022	$15.00	$15.00	$15.00	$15.00	0
Jul 11, 2022 – Jul 15, 2022	$15.00	$15.00	$15.00	$15.00	10
Jul 18, 2022 – Jul 22, 2022	$13.00	$14.00	$13.00	$14.00	55
Jul 25, 2022 – Jul 29, 2022	$14.90	$14.90	$14.90	$14.90	50
Aug 1, 2022 – Aug 5, 2022	$14.90	$15.00	$14.00	$15.00	130
Aug 8, 2022 – Aug 12, 2022	$15.00	$15.00	$15.00	$15.00	30
Aug 15, 2022 – Aug 19, 2022	$15.00	$15.00	$15.00	$15.00	0
Aug 22, 2022 – Aug 26, 2022	$15.00	$15.00	$13.00	$13.00	107
Aug 29, 2022 – Sep 2, 2022	$13.00	$14.00	$13.00	$14.00	62
Sep 5, 2022 – Sep 9, 2022	$14.00	$14.00	$14.00	$14.00	0
Sep 12, 2022 – Sep 16, 2022	$13.00	$14.00	$13.00	$14.00	61
Sep 19, 2022 – Sep 23, 2022	$14.00	$14.00	$14.00	$14.00	0
Sep 26, 2022 – Sep 30, 2022	$14.00	$14.40	$14.00	$14.40	30
Oct 3, 2022 – Oct 7, 2022	$14.40	$15.00	$14.40	$15.00	8
Oct 10, 2022 – Oct 14, 2022	$15.00	$15.00	$15.00	$15.00	0
Oct 17, 2022 – Oct 21, 2022	$15.00	$15.00	$15.00	$15.00	0
Oct 24, 2022 – Oct 28, 2022	$15.00	$15.00	$14.80	$14.80	44
Oct 31, 2022 – Nov 4, 2022	$14.80	$14.80	$14.80	$14.80	0
Nov 7, 2022 – Nov 11, 2022	$15.00	$15.30	$14.00	$15.30	58
Nov 14, 2022 – Nov 18, 2022	$15.30	$15.30	$15.30	$15.30	10
Nov 21, 2022 – Nov 25, 2022	$14.50	$14.50	$14.50	$14.50	35
Nov 28, 2022 – Dec 2, 2022	$14.50	$14.50	$14.50	$14.50	0
Dec 5, 2022 – Dec 9, 2022	$14.50	$14.50	$14.50	$14.50	3
Dec 12, 2022 – Dec 16, 2022	$14.50	$14.50	$14.50	$14.50	47
Dec 19, 2022 – Dec 23, 2022	$14.50	$14.50	$14.50	$14.50	0
Dec 26, 2022 – Dec 30, 2022	$14.50	$14.50	$14.50	$14.50	0
Jan 2, 2023 – Jan 6, 2023	$14.50	$14.50	$14.50	$14.50	30
Jan 9, 2023 – Jan 13, 2023	$14.50	$15.40	$14.50	$15.40	34
Jan 16, 2023 – Jan 20, 2023	$15.40	$15.40	$15.40	$15.40	10
Jan 23, 2023 – Jan 27, 2023	$15.40	$15.40	$15.40	$15.40	0
Jan 30, 2023 – Feb 3, 2023	$15.40	$15.40	$15.40	$15.40	0
Feb 6, 2023 – Feb 10, 2023	$15.40	$15.40	$15.40	$15.40	0
Feb 13, 2023 – Feb 17, 2023	$15.40	$15.40	$15.40	$15.40	0
Feb 20, 2023 – Feb 24, 2023	$15.40	$15.40	$15.40	$15.40	1
Feb 27, 2023 – Mar 3, 2023	$15.40	$15.40	$15.40	$15.40	0
Mar 6, 2023 – Mar 10, 2023	$14.00	$14.00	$14.00	$14.00	30
Mar 13, 2023 – Mar 17, 2023	$14.00	$14.00	$14.00	$14.00	0
Mar 20, 2023 – Mar 24, 2023	$14.00	$14.00	$14.00	$14.00	0
Mar 27, 2023 – Mar 31, 2023	$14.00	$14.00	$14.00	$14.00	0
Apr 3, 2023 – Apr 6, 2023	$14.00	$14.00	$14.00	$14.00	0
Apr 10, 2023 – Apr 14, 2023	$14.00	$14.00	$14.00	$14.00	0
Apr 17, 2023 – Apr 21, 2023	$15.30	$16.80	$15.30	$16.80	592
Apr 24, 2023 – Apr 28, 2023	$16.80	$16.80	$14.00	$16.80	26
May 1, 2023 – May 5, 2023	$16.80	$16.80	$16.80	$16.80	0
May 8, 2023 – May 12, 2023	$16.80	$16.80	$16.80	$16.80	2
May 15, 2023 – May 19, 2023	$16.80	$16.80	$16.80	$16.80	34
May 22, 2023 – May 22, 2023	$16.80	$16.80	$16.80	$16.80	0
Jun 5, 2023 – Jun 9, 2023	$13.00	$13.00	$13.00	$13.00	9
Jun 12, 2023 – Jun 16, 2023	$13.00	$13.00	$13.00	$13.00	0
Jun 19, 2023 – Jun 23, 2023	$13.00	$13.20	$13.00	$13.20	130
Jun 26, 2023 – Jun 30, 2023	$13.00	$13.00	$13.00	$13.00	407
Jul 3, 2023 – Jul 7, 2023	$13.00	$13.00	$13.00	$13.00	130
Jul 10, 2023 – Jul 14, 2023	$13.00	$14.30	$13.00	$14.30	10
Jul 17, 2023 – Jul 21, 2023	$14.30	$14.30	$14.30	$14.30	0
Jul 24, 2023 – Jul 28, 2023	$14.30	$15.20	$13.00	$13.20	1,050
Jul 31, 2023 – Aug 2, 2023	$13.20	$15.20	$13.20	$15.20	1
Aug 7, 2023 – Aug 11, 2023	$15.20	$15.20	$15.20	$15.20	0
Aug 14, 2023 – Aug 18, 2023	$15.20	$15.20	$15.20	$15.20	0
Aug 21, 2023 – Aug 25, 2023	$15.20	$15.20	$15.10	$15.10	50
Aug 28, 2023 – Sep 1, 2023	$15.10	$15.20	$12.70	$12.70	103
Sep 4, 2023 – Sep 8, 2023	$12.70	$12.70	$12.70	$12.70	100
Sep 11, 2023 – Sep 15, 2023	$12.70	$12.70	$12.70	$12.70	0
Sep 18, 2023 – Sep 22, 2023	$12.70	$12.70	$12.70	$12.70	0
Sep 25, 2023 – Sep 29, 2023	$12.70	$12.70	$12.70	$12.70	0
Oct 2, 2023 – Oct 6, 2023	$12.70	$12.70	$12.70	$12.70	0
Oct 9, 2023 – Oct 13, 2023	$12.70	$12.70	$12.50	$12.50	2
Oct 16, 2023 – Oct 20, 2023	$12.50	$12.50	$12.50	$12.50	0
Oct 23, 2023 – Oct 27, 2023	$12.50	$12.50	$12.50	$12.50	0
Oct 30, 2023 – Nov 3, 2023	$12.50	$12.50	$12.50	$12.50	0
Nov 6, 2023 – Nov 10, 2023	$12.50	$12.50	$12.50	$12.50	0
Nov 13, 2023 – Nov 17, 2023	$12.50	$12.50	$12.50	$12.50	0
Nov 20, 2023 – Nov 24, 2023	$12.50	$13.90	$12.50	$13.90	1,275
Nov 27, 2023 – Nov 28, 2023	$13.90	$13.90	$13.90	$13.90	0
Dec 4, 2023 – Dec 8, 2023	$13.90	$13.90	$13.90	$13.90	0
Dec 11, 2023 – Dec 15, 2023	$12.60	$15.10	$12.60	$15.10	4
Dec 18, 2023 – Dec 22, 2023	$15.10	$15.10	$15.10	$15.10	0
Dec 25, 2023 – Dec 29, 2023	$15.10	$15.80	$15.10	$15.80	5
Jan 1, 2024 – Jan 5, 2024	$15.80	$15.80	$15.80	$15.80	0
Jan 8, 2024 – Jan 12, 2024	$15.80	$15.80	$15.80	$15.80	0
Jan 15, 2024 – Jan 19, 2024	$15.80	$15.80	$13.50	$13.50	34
Jan 22, 2024 – Jan 26, 2024	$13.50	$13.50	$13.50	$13.50	2
Jan 29, 2024 – Feb 2, 2024	$13.50	$13.50	$13.50	$13.50	25
Feb 5, 2024 – Feb 9, 2024	$13.50	$14.80	$13.50	$14.80	13
Feb 12, 2024 – Feb 16, 2024	$14.80	$14.80	$14.80	$14.80	0
Feb 19, 2024 – Feb 23, 2024	$14.80	$14.80	$14.80	$14.80	0
Feb 26, 2024 – Feb 27, 2024	$14.80	$14.80	$14.80	$14.80	0
Mar 18, 2024 – Mar 21, 2024	$13.50	$13.50	$13.50	$13.50	10
Apr 1, 2024 – Apr 2, 2024	$13.50	$13.50	$13.50	$13.50	5
Apr 29, 2024 – Apr 29, 2024	$12.20	$12.20	$12.20	$12.20	400
May 27, 2024 – May 29, 2024	$13.90	$13.90	$13.90	$13.90	10
Jun 3, 2024 – Jun 7, 2024	$13.90	$13.90	$11.60	$11.60	113
Jun 10, 2024 – Jun 14, 2024	$11.60	$11.60	$11.60	$11.60	0
Jun 17, 2024 – Jun 21, 2024	$11.60	$11.60	$11.60	$11.60	0
Jun 24, 2024 – Jun 28, 2024	$11.60	$11.60	$11.60	$11.60	0
Jul 1, 2024 – Jul 5, 2024	$11.60	$11.60	$11.60	$11.60	0
Jul 8, 2024 – Jul 12, 2024	$11.60	$11.60	$11.60	$11.60	0
Jul 15, 2024 – Jul 19, 2024	$11.60	$11.60	$11.60	$11.60	0
Jul 22, 2024 – Jul 22, 2024	$11.20	$11.20	$11.20	$11.20	50
Aug 5, 2024 – Aug 9, 2024	$11.20	$11.20	$11.20	$11.20	0
Aug 12, 2024 – Aug 16, 2024	$11.20	$11.20	$11.20	$11.20	0
Aug 19, 2024 – Aug 23, 2024	$11.20	$11.20	$11.20	$11.20	0
Aug 26, 2024 – Aug 30, 2024	$11.20	$11.20	$11.20	$11.20	0
Sep 2, 2024 – Sep 6, 2024	$11.20	$13.90	$11.20	$13.90	10
Sep 9, 2024 – Sep 13, 2024	$13.90	$13.90	$13.90	$13.90	0
Sep 16, 2024 – Sep 20, 2024	$13.90	$13.90	$13.90	$13.90	0
Sep 23, 2024 – Sep 27, 2024	$13.90	$13.90	$13.90	$13.90	0
Sep 30, 2024 – Oct 4, 2024	$14.50	$14.50	$12.10	$12.10	70
Oct 7, 2024 – Oct 11, 2024	$11.10	$11.20	$11.10	$11.20	3
Oct 14, 2024 – Oct 18, 2024	$11.20	$11.20	$11.20	$11.20	0
Oct 21, 2024 – Oct 25, 2024	$11.20	$14.70	$11.20	$14.70	200
Oct 28, 2024 – Nov 1, 2024	$14.70	$14.70	$14.70	$14.70	0
Nov 4, 2024 – Nov 8, 2024	$14.70	$14.70	$14.70	$14.70	0
Nov 11, 2024 – Nov 15, 2024	$14.70	$14.70	$14.70	$14.70	0
Nov 18, 2024 – Nov 19, 2024	$14.70	$14.70	$14.70	$14.70	0
Dec 9, 2024 – Dec 13, 2024	$14.70	$14.70	$14.70	$14.70	0
Dec 16, 2024 – Dec 20, 2024	$14.70	$14.70	$14.70	$14.70	0
Dec 23, 2024 – Dec 27, 2024	$14.70	$14.70	$14.70	$14.70	0
Dec 30, 2024 – Jan 3, 2025	$14.70	$14.70	$14.70	$14.70	0
Jan 6, 2025 – Jan 10, 2025	$14.70	$16.80	$14.70	$16.80	1
Jan 13, 2025 – Jan 17, 2025	$16.80	$16.80	$16.80	$16.80	0
Jan 20, 2025 – Jan 24, 2025	$16.80	$16.80	$16.70	$16.70	15
Jan 27, 2025 – Jan 31, 2025	$16.70	$16.70	$16.70	$16.70	6
Feb 3, 2025 – Feb 7, 2025	$16.70	$16.70	$16.70	$16.70	0
Feb 10, 2025 – Feb 14, 2025	$16.70	$16.70	$16.70	$16.70	0
Feb 17, 2025 – Feb 21, 2025	$16.70	$16.70	$16.70	$16.70	0
Feb 24, 2025 – Feb 28, 2025	$16.70	$16.70	$16.70	$16.70	0
Mar 3, 2025 – Mar 7, 2025	$16.70	$16.70	$16.70	$16.70	0
Mar 10, 2025 – Mar 14, 2025	$16.70	$16.70	$13.40	$13.40	1
Mar 17, 2025 – Mar 21, 2025	$13.40	$13.40	$13.40	$13.40	0
Mar 24, 2025 – Mar 28, 2025	$13.40	$15.70	$13.40	$15.70	50
Mar 31, 2025 – Apr 4, 2025	$15.70	$15.70	$15.70	$15.70	241
Apr 7, 2025 – Apr 11, 2025	$15.70	$16.80	$15.70	$16.80	200
Apr 14, 2025 – Apr 17, 2025	$16.80	$16.80	$16.80	$16.80	0
Apr 21, 2025 – Apr 25, 2025	$16.80	$16.80	$16.00	$16.00	15
Apr 28, 2025 – May 2, 2025	$16.00	$16.00	$16.00	$16.00	0
May 5, 2025 – May 9, 2025	$16.00	$16.00	$16.00	$16.00	0
May 12, 2025 – May 16, 2025	$16.70	$16.70	$16.70	$16.70	1
May 19, 2025 – May 23, 2025	$16.70	$16.70	$16.70	$16.70	0
May 26, 2025 – May 30, 2025	$16.70	$16.70	$16.70	$16.70	0
Jun 2, 2025 – Jun 6, 2025	$16.70	$16.70	$16.70	$16.70	0
Jun 9, 2025 – Jun 13, 2025	$16.00	$16.00	$16.00	$16.00	10
Jun 16, 2025 – Jun 20, 2025	$16.00	$16.00	$16.00	$16.00	0
Jun 23, 2025 – Jun 27, 2025	$16.00	$16.00	$16.00	$16.00	0
Jun 30, 2025 – Jul 4, 2025	$14.20	$14.20	$14.20	$14.20	2
Jul 7, 2025 – Jul 11, 2025	$14.20	$14.20	$14.20	$14.20	0
Jul 14, 2025 – Jul 18, 2025	$14.20	$14.20	$14.20	$14.20	0
Jul 21, 2025 – Jul 25, 2025	$14.20	$14.20	$14.20	$14.20	13
Jul 28, 2025 – Aug 1, 2025	$14.20	$14.20	$14.20	$14.20	0
Aug 4, 2025 – Aug 8, 2025	$14.20	$14.20	$14.20	$14.20	0
Aug 11, 2025 – Aug 15, 2025	$14.20	$14.20	$14.20	$14.20	0
Aug 18, 2025 – Aug 22, 2025	$14.20	$14.20	$14.20	$14.20	0
Aug 25, 2025 – Aug 29, 2025	$14.20	$14.20	$14.20	$14.20	0
Sep 1, 2025 – Sep 5, 2025	$14.20	$14.20	$14.20	$14.20	0
Sep 8, 2025 – Sep 12, 2025	$14.20	$14.20	$14.20	$14.20	0
Sep 15, 2025 – Sep 19, 2025	$14.20	$14.20	$14.20	$14.20	0
Sep 22, 2025 – Sep 26, 2025	$14.20	$14.20	$14.20	$14.20	0
Sep 29, 2025 – Oct 3, 2025	$14.20	$14.20	$14.20	$14.20	0
Oct 6, 2025 – Oct 10, 2025	$14.20	$14.20	$14.20	$14.20	0
Oct 13, 2025 – Oct 17, 2025	$14.20	$14.20	$14.20	$14.20	0
Oct 20, 2025 – Oct 24, 2025	$14.20	$14.20	$14.20	$14.20	0
Oct 27, 2025 – Oct 31, 2025	$14.20	$15.50	$12.80	$15.50	9
Nov 3, 2025 – Nov 7, 2025	$15.50	$15.50	$15.50	$15.50	0
Nov 10, 2025 – Nov 14, 2025	$15.50	$15.50	$15.50	$15.50	0
Nov 17, 2025 – Nov 21, 2025	$15.50	$15.50	$15.50	$15.50	0
Nov 24, 2025 – Nov 28, 2025	$16.50	$16.50	$16.50	$16.50	12
Dec 1, 2025 – Dec 5, 2025	$16.50	$16.50	$16.50	$16.50	0
Dec 8, 2025 – Dec 12, 2025	$16.50	$16.50	$13.00	$13.00	12
Dec 15, 2025 – Dec 19, 2025	$13.00	$13.00	$13.00	$13.00	0
Dec 22, 2025 – Dec 24, 2025	$13.00	$13.00	$13.00	$13.00	0
Dec 29, 2025 – Jan 2, 2026	$13.00	$15.50	$13.00	$15.50	4
Jan 5, 2026 – Jan 9, 2026	$15.50	$15.50	$12.70	$15.50	14
Jan 12, 2026 – Jan 16, 2026	$15.50	$15.50	$12.70	$15.00	10
Jan 19, 2026 – Jan 23, 2026	$13.50	$15.50	$13.50	$15.50	12
Jan 26, 2026 – Jan 30, 2026	$15.50	$15.50	$15.50	$15.50	0
Feb 2, 2026 – Feb 6, 2026	$15.50	$15.50	$13.50	$13.70	702
Feb 9, 2026 – Feb 13, 2026	$13.70	$15.30	$13.70	$15.30	107
Feb 16, 2026 – Feb 20, 2026	$14.20	$16.40	$14.10	$14.10	21
Feb 23, 2026 – Feb 27, 2026	$14.10	$14.10	$14.10	$14.10	50
Mar 2, 2026 – Mar 6, 2026	$14.10	$14.10	$12.70	$12.70	20
Mar 9, 2026 – Mar 13, 2026	$14.00	$14.00	$14.00	$14.00	2
Mar 16, 2026 – Mar 20, 2026	$13.00	$13.00	$13.00	$13.00	6
Mar 23, 2026 – Mar 27, 2026	$13.00	$16.30	$13.00	$16.30	560
Mar 30, 2026 – Apr 2, 2026	$16.30	$16.30	$16.30	$16.30	0
Apr 6, 2026 – Apr 10, 2026	$16.30	$16.30	$16.00	$16.00	7
Apr 13, 2026 – Apr 17, 2026	$16.00	$16.00	$13.90	$13.90	3
Apr 20, 2026 – Apr 24, 2026	$13.90	$13.90	$13.90	$13.90	173
Apr 27, 2026 – Apr 30, 2026	$16.30	$16.30	$13.90	$13.90	5
May 4, 2026 – May 8, 2026	$13.90	$13.90	$13.90	$13.90	0
May 11, 2026 – May 15, 2026	$16.30	$16.30	$13.20	$13.20	14
May 18, 2026 – May 22, 2026	$13.30	$15.20	$13.00	$15.20	878
May 25, 2026 – May 29, 2026	$15.20	$15.20	$15.20	$15.20	0
Jun 1, 2026 – Jun 5, 2026	$15.20	$15.20	$15.20	$15.20	1
Jun 8, 2026 – Jun 12, 2026	$15.20	$15.20	$15.20	$15.20	0
Jun 15, 2026 – Jun 19, 2026	$15.20	$15.20	$15.20	$15.20	0
Jun 22, 2026 – Jun 26, 2026	$15.20	$15.20	$15.20	$15.20	0
Jun 29, 2026 – Jul 3, 2026	$15.20	$15.20	$13.00	$14.50	289
Jul 6, 2026 – Jul 10, 2026	$14.50	$14.50	$14.50	$14.50	0
Jul 13, 2026 – Jul 17, 2026	$14.50	$14.50	$14.50	$14.50	10
Jul 20, 2026 – Jul 24, 2026	$14.50	$14.50	$14.50	$14.50	0
Jul 27, 2026 – Jul 31, 2026	$14.50	$16.40	$14.50	$14.50	105
Aug 3, 2026 – Aug 7, 2026	$14.50	$15.00	$14.50	$15.00	388
Aug 10, 2026 – Aug 14, 2026	$16.30	$16.30	$15.90	$15.90	287
Aug 17, 2026 – Aug 21, 2026	$16.00	$16.00	$15.50	$15.50	262
Aug 24, 2026 – Aug 28, 2026	$15.50	$15.50	$15.00	$15.00	290
Aug 31, 2026 – Sep 1, 2026	$15.00	$15.00	$15.00	$15.00	0

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Lombard & Medot S.A. (MLCAC.PA) 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 Lombard & Medot S.A.

Lombard & Medot SA engages in the production and sale of champagne in France and internationally. It offers champagnes under the Lombard brand. The company was founded in 1925 and is based in Épernay, France. Lombard & Medot SA is a subsidiary of Lombard Holding.

CEO: Thomas Lombard
Employees: 10
Beta: -0.12

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