US · AVA

Avista Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Utilities · Diversified Utilities
Headquarters: Spokane, WA, US
Website: investor.avistacorp.com

Price · as of 2026-09-18

$36.25

Market cap 3.08B

Price history

Weekly OHLC price history for AVA, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$5.48	$5.82	$5.24	$5.55	1,045,100
Jan 10, 2000 – Jan 14, 2000	$5.60	$8.91	$5.60	$8.69	4,590,100
Jan 17, 2000 – Jan 21, 2000	$8.60	$16.90	$8.24	$16.83	8,457,200
Jan 24, 2000 – Jan 28, 2000	$22.21	$24.36	$10.28	$11.28	16,442,700
Jan 31, 2000 – Feb 4, 2000	$11.35	$11.78	$9.16	$10.79	10,950,700
Feb 7, 2000 – Feb 11, 2000	$10.92	$11.17	$9.83	$10.36	3,739,800
Feb 14, 2000 – Feb 18, 2000	$10.34	$12.94	$10.03	$12.02	5,176,400
Feb 21, 2000 – Feb 25, 2000	$12.02	$12.02	$10.04	$10.24	2,076,100
Feb 28, 2000 – Mar 3, 2000	$10.38	$11.19	$9.93	$10.29	2,205,100
Mar 6, 2000 – Mar 10, 2000	$10.38	$11.68	$10.11	$11.48	2,674,400
Mar 13, 2000 – Mar 17, 2000	$11.10	$11.68	$10.42	$11.14	2,335,300
Mar 20, 2000 – Mar 24, 2000	$11.37	$14.99	$11.37	$13.93	5,466,700
Mar 27, 2000 – Mar 31, 2000	$13.84	$16.00	$12.40	$14.65	4,622,800
Apr 3, 2000 – Apr 7, 2000	$14.60	$14.65	$11.26	$13.34	2,526,200
Apr 10, 2000 – Apr 14, 2000	$13.30	$14.78	$11.55	$11.80	2,536,100
Apr 17, 2000 – Apr 20, 2000	$11.50	$11.95	$10.60	$11.46	1,544,400
Apr 24, 2000 – Apr 28, 2000	$11.28	$11.32	$9.57	$10.60	1,692,300
May 1, 2000 – May 5, 2000	$10.72	$11.39	$9.21	$9.30	1,360,300
May 8, 2000 – May 12, 2000	$9.71	$10.60	$9.35	$9.50	1,772,600
May 15, 2000 – May 19, 2000	$9.46	$9.66	$7.84	$8.58	1,928,100
May 22, 2000 – May 26, 2000	$8.45	$8.63	$7.30	$7.95	1,070,800
May 29, 2000 – Jun 2, 2000	$7.95	$8.83	$7.81	$8.67	1,745,300
Jun 5, 2000 – Jun 9, 2000	$8.58	$8.90	$7.86	$8.49	943,200
Jun 12, 2000 – Jun 16, 2000	$8.65	$9.08	$8.18	$8.42	1,053,600
Jun 19, 2000 – Jun 23, 2000	$7.81	$7.84	$5.69	$6.46	5,977,100
Jun 26, 2000 – Jun 30, 2000	$6.46	$6.73	$6.08	$6.31	1,478,100
Jul 3, 2000 – Jul 7, 2000	$6.17	$6.35	$6.08	$6.28	602,300
Jul 10, 2000 – Jul 14, 2000	$6.28	$6.96	$6.26	$6.75	1,424,900
Jul 17, 2000 – Jul 21, 2000	$6.75	$7.54	$6.69	$7.36	1,313,100
Jul 24, 2000 – Jul 28, 2000	$7.54	$7.54	$6.64	$6.87	2,942,900
Jul 31, 2000 – Aug 4, 2000	$6.78	$7.07	$6.69	$6.91	1,002,000
Aug 7, 2000 – Aug 11, 2000	$6.89	$7.21	$6.71	$7.09	832,400
Aug 14, 2000 – Aug 18, 2000	$7.11	$7.18	$6.84	$6.91	759,400
Aug 21, 2000 – Aug 25, 2000	$6.91	$7.09	$6.66	$6.77	581,300
Aug 28, 2000 – Sep 1, 2000	$6.77	$6.86	$6.55	$6.61	1,012,000
Sep 4, 2000 – Sep 8, 2000	$6.55	$6.82	$6.55	$6.78	943,500
Sep 11, 2000 – Sep 15, 2000	$6.77	$11.07	$6.77	$9.10	7,010,000
Sep 18, 2000 – Sep 22, 2000	$9.36	$9.61	$7.77	$8.20	1,714,400
Sep 25, 2000 – Sep 29, 2000	$8.32	$8.59	$7.82	$8.19	901,400
Oct 2, 2000 – Oct 6, 2000	$8.18	$8.18	$6.70	$6.77	963,900
Oct 9, 2000 – Oct 13, 2000	$6.84	$7.68	$6.50	$7.61	1,473,700
Oct 16, 2000 – Oct 20, 2000	$7.61	$7.61	$7.14	$7.20	1,054,700
Oct 23, 2000 – Oct 27, 2000	$7.25	$7.66	$6.86	$7.57	1,323,300
Oct 30, 2000 – Nov 3, 2000	$7.55	$8.54	$7.55	$8.34	990,200
Nov 6, 2000 – Nov 10, 2000	$8.34	$8.48	$8.04	$8.48	711,000
Nov 13, 2000 – Nov 17, 2000	$8.45	$8.45	$8.02	$8.41	1,034,700
Nov 20, 2000 – Nov 24, 2000	$8.32	$8.34	$7.86	$8.04	599,800
Nov 27, 2000 – Dec 1, 2000	$8.04	$8.04	$7.36	$7.61	637,000
Dec 4, 2000 – Dec 8, 2000	$7.52	$7.68	$7.29	$7.33	792,700
Dec 11, 2000 – Dec 15, 2000	$7.42	$7.86	$6.85	$7.38	1,102,000
Dec 18, 2000 – Dec 22, 2000	$7.36	$8.50	$7.26	$7.33	1,438,700
Dec 25, 2000 – Dec 29, 2000	$7.36	$8.09	$7.20	$7.49	992,800
Jan 1, 2001 – Jan 5, 2001	$7.49	$7.54	$6.03	$6.19	2,216,000
Jan 8, 2001 – Jan 12, 2001	$6.19	$6.26	$5.85	$6.19	1,768,200
Jan 15, 2001 – Jan 19, 2001	$6.17	$6.40	$5.89	$6.08	2,204,500
Jan 22, 2001 – Jan 26, 2001	$6.10	$6.35	$5.87	$6.03	2,087,900
Jan 29, 2001 – Feb 2, 2001	$6.18	$6.67	$6.05	$6.24	1,843,700
Feb 5, 2001 – Feb 9, 2001	$6.33	$6.33	$5.76	$6.13	1,056,800
Feb 12, 2001 – Feb 16, 2001	$6.21	$6.64	$5.88	$6.07	1,241,700
Feb 19, 2001 – Feb 23, 2001	$6.01	$6.32	$5.80	$5.97	762,100
Feb 26, 2001 – Mar 2, 2001	$5.89	$6.05	$5.52	$5.98	1,191,400
Mar 5, 2001 – Mar 9, 2001	$6.03	$6.05	$5.89	$6.02	501,500
Mar 12, 2001 – Mar 16, 2001	$5.98	$6.04	$5.74	$5.84	1,030,800
Mar 19, 2001 – Mar 23, 2001	$5.84	$6.33	$5.84	$6.02	1,434,400
Mar 26, 2001 – Mar 30, 2001	$6.06	$6.49	$5.98	$6.49	896,100
Apr 2, 2001 – Apr 6, 2001	$6.49	$6.60	$5.99	$6.19	879,400
Apr 9, 2001 – Apr 12, 2001	$6.28	$6.69	$6.24	$6.66	724,600
Apr 16, 2001 – Apr 20, 2001	$6.66	$6.88	$6.44	$6.67	808,200
Apr 23, 2001 – Apr 27, 2001	$6.65	$7.14	$6.63	$7.14	1,013,900
Apr 30, 2001 – May 4, 2001	$7.29	$7.78	$7.20	$7.50	928,000
May 7, 2001 – May 11, 2001	$7.47	$7.57	$7.29	$7.44	608,200
May 14, 2001 – May 18, 2001	$7.42	$8.27	$7.14	$8.21	1,391,800
May 21, 2001 – May 25, 2001	$8.24	$8.88	$8.22	$8.48	1,423,200
May 28, 2001 – Jun 1, 2001	$8.39	$8.39	$7.88	$8.11	738,000
Jun 4, 2001 – Jun 8, 2001	$8.09	$8.29	$7.83	$7.93	880,600
Jun 11, 2001 – Jun 15, 2001	$7.97	$8.02	$6.89	$7.12	1,521,200
Jun 18, 2001 – Jun 22, 2001	$7.12	$7.26	$6.59	$6.65	847,200
Jun 25, 2001 – Jun 29, 2001	$6.59	$7.40	$6.52	$7.40	1,578,800
Jul 2, 2001 – Jul 6, 2001	$7.40	$7.40	$6.66	$6.86	846,300
Jul 9, 2001 – Jul 13, 2001	$6.85	$7.00	$6.74	$6.85	650,800
Jul 16, 2001 – Jul 20, 2001	$6.85	$6.88	$6.35	$6.36	667,100
Jul 23, 2001 – Jul 27, 2001	$6.39	$6.39	$5.92	$6.11	913,700
Jul 30, 2001 – Aug 3, 2001	$6.14	$6.56	$6.04	$6.29	1,037,000
Aug 6, 2001 – Aug 10, 2001	$6.28	$6.48	$6.01	$6.47	753,900
Aug 13, 2001 – Aug 17, 2001	$6.47	$6.56	$6.11	$6.45	571,600
Aug 20, 2001 – Aug 24, 2001	$6.40	$6.50	$6.11	$6.41	745,400
Aug 27, 2001 – Aug 31, 2001	$6.38	$6.41	$6.07	$6.07	853,000
Sep 3, 2001 – Sep 7, 2001	$6.11	$6.24	$5.93	$5.94	665,700
Sep 10, 2001 – Sep 10, 2001	$5.85	$6.04	$5.82	$5.91	149,500
Sep 17, 2001 – Sep 21, 2001	$5.76	$5.93	$5.07	$5.21	1,044,800
Sep 24, 2001 – Sep 28, 2001	$5.24	$5.39	$5.00	$5.07	777,300
Oct 1, 2001 – Oct 5, 2001	$5.04	$5.28	$4.90	$5.27	1,181,000
Oct 8, 2001 – Oct 12, 2001	$5.27	$5.31	$5.06	$5.24	766,000
Oct 15, 2001 – Oct 19, 2001	$5.28	$5.44	$5.11	$5.22	887,300
Oct 22, 2001 – Oct 26, 2001	$5.25	$5.25	$4.89	$5.14	786,800
Oct 29, 2001 – Nov 2, 2001	$5.13	$5.16	$3.95	$4.00	2,086,300
Nov 5, 2001 – Nov 9, 2001	$4.03	$4.54	$4.00	$4.46	1,762,600
Nov 12, 2001 – Nov 16, 2001	$4.49	$4.61	$4.39	$4.57	1,050,100
Nov 19, 2001 – Nov 23, 2001	$4.59	$4.60	$4.33	$4.51	520,800
Nov 26, 2001 – Nov 30, 2001	$4.52	$4.64	$4.37	$4.52	937,400
Dec 3, 2001 – Dec 7, 2001	$4.50	$4.58	$4.34	$4.58	915,700
Dec 10, 2001 – Dec 14, 2001	$4.50	$4.86	$4.37	$4.86	1,210,700
Dec 17, 2001 – Dec 21, 2001	$4.84	$4.97	$4.51	$4.97	1,276,900
Dec 24, 2001 – Dec 28, 2001	$4.85	$5.22	$4.84	$5.19	464,100
Dec 31, 2001 – Jan 4, 2002	$5.23	$5.23	$4.90	$5.15	615,200
Jan 7, 2002 – Jan 11, 2002	$5.03	$5.38	$4.99	$5.37	966,800
Jan 14, 2002 – Jan 18, 2002	$5.37	$5.44	$5.12	$5.12	492,300
Jan 21, 2002 – Jan 25, 2002	$5.08	$5.38	$5.03	$5.37	566,000
Jan 28, 2002 – Feb 1, 2002	$5.35	$5.38	$5.00	$5.22	738,100
Feb 4, 2002 – Feb 8, 2002	$5.20	$5.33	$4.91	$5.32	787,300
Feb 11, 2002 – Feb 15, 2002	$5.29	$5.49	$5.16	$5.47	637,400
Feb 18, 2002 – Feb 22, 2002	$5.50	$5.64	$5.35	$5.61	757,400
Feb 25, 2002 – Mar 1, 2002	$5.61	$5.70	$5.44	$5.67	521,400
Mar 4, 2002 – Mar 8, 2002	$5.66	$6.25	$5.64	$6.14	812,000
Mar 11, 2002 – Mar 15, 2002	$6.09	$6.09	$5.81	$5.92	473,300
Mar 18, 2002 – Mar 22, 2002	$5.96	$6.06	$5.79	$5.93	481,400
Mar 25, 2002 – Mar 28, 2002	$5.96	$5.99	$5.75	$5.90	477,100
Apr 1, 2002 – Apr 5, 2002	$5.90	$6.04	$5.79	$5.89	410,100
Apr 8, 2002 – Apr 12, 2002	$5.89	$6.21	$5.85	$6.17	726,100
Apr 15, 2002 – Apr 19, 2002	$6.13	$6.21	$6.01	$6.08	408,100
Apr 22, 2002 – Apr 26, 2002	$6.09	$6.20	$5.89	$5.89	370,200
Apr 29, 2002 – May 3, 2002	$5.87	$6.23	$5.86	$6.23	628,200
May 6, 2002 – May 10, 2002	$6.24	$6.30	$5.70	$5.74	579,800
May 13, 2002 – May 17, 2002	$5.74	$5.79	$5.28	$5.43	973,000
May 20, 2002 – May 24, 2002	$5.47	$5.63	$5.36	$5.41	764,500
May 27, 2002 – May 31, 2002	$5.44	$5.61	$5.34	$5.34	517,000
Jun 3, 2002 – Jun 7, 2002	$5.35	$5.42	$4.21	$4.56	2,095,800
Jun 10, 2002 – Jun 14, 2002	$4.52	$4.53	$4.27	$4.36	1,128,200
Jun 17, 2002 – Jun 21, 2002	$4.40	$4.94	$4.33	$4.88	1,434,700
Jun 24, 2002 – Jun 28, 2002	$4.79	$5.36	$4.64	$5.28	1,319,300
Jul 1, 2002 – Jul 5, 2002	$5.28	$5.28	$4.61	$4.94	452,600
Jul 8, 2002 – Jul 12, 2002	$4.90	$5.13	$4.69	$4.79	750,600
Jul 15, 2002 – Jul 19, 2002	$4.81	$5.09	$4.28	$4.38	722,300
Jul 22, 2002 – Jul 26, 2002	$4.35	$4.63	$3.89	$4.58	803,600
Jul 29, 2002 – Aug 2, 2002	$4.54	$4.82	$4.40	$4.60	727,900
Aug 5, 2002 – Aug 9, 2002	$4.60	$5.32	$4.50	$5.15	737,500
Aug 12, 2002 – Aug 16, 2002	$5.14	$5.28	$4.39	$4.40	1,040,900
Aug 19, 2002 – Aug 23, 2002	$4.40	$4.96	$4.32	$4.65	899,800
Aug 26, 2002 – Aug 30, 2002	$4.67	$5.12	$4.67	$4.92	691,400
Sep 2, 2002 – Sep 6, 2002	$4.91	$4.92	$4.57	$4.65	398,400
Sep 9, 2002 – Sep 13, 2002	$4.62	$4.83	$4.45	$4.64	418,700
Sep 16, 2002 – Sep 20, 2002	$4.65	$4.70	$4.28	$4.43	616,100
Sep 23, 2002 – Sep 27, 2002	$4.43	$4.43	$3.92	$4.14	774,500
Sep 30, 2002 – Oct 4, 2002	$4.13	$4.54	$4.07	$4.18	727,000
Oct 7, 2002 – Oct 11, 2002	$4.18	$4.23	$3.54	$3.81	821,300
Oct 14, 2002 – Oct 18, 2002	$3.79	$4.05	$3.68	$3.72	597,300
Oct 21, 2002 – Oct 25, 2002	$3.69	$4.19	$3.67	$4.14	486,700
Oct 28, 2002 – Nov 1, 2002	$4.14	$4.25	$3.81	$3.97	678,600
Nov 4, 2002 – Nov 8, 2002	$4.00	$4.10	$3.83	$3.84	997,800
Nov 11, 2002 – Nov 15, 2002	$3.80	$3.95	$3.52	$3.75	487,700
Nov 18, 2002 – Nov 22, 2002	$3.78	$3.89	$3.43	$3.76	734,600
Nov 25, 2002 – Nov 29, 2002	$3.72	$3.92	$3.70	$3.83	531,900
Dec 2, 2002 – Dec 6, 2002	$3.87	$3.94	$3.73	$3.87	936,100
Dec 9, 2002 – Dec 13, 2002	$3.91	$4.59	$3.83	$4.50	1,572,400
Dec 16, 2002 – Dec 20, 2002	$4.50	$4.74	$4.39	$4.54	1,288,600
Dec 23, 2002 – Dec 27, 2002	$4.54	$4.70	$4.51	$4.58	454,000
Dec 30, 2002 – Jan 3, 2003	$4.54	$4.70	$4.49	$4.62	703,400
Jan 6, 2003 – Jan 10, 2003	$4.64	$4.96	$4.56	$4.67	698,100
Jan 13, 2003 – Jan 17, 2003	$4.65	$4.79	$4.41	$4.45	597,400
Jan 20, 2003 – Jan 24, 2003	$4.52	$4.57	$4.39	$4.39	493,900
Jan 27, 2003 – Jan 31, 2003	$4.43	$4.43	$4.11	$4.27	892,300
Feb 3, 2003 – Feb 7, 2003	$4.31	$4.33	$4.00	$4.05	756,100
Feb 10, 2003 – Feb 14, 2003	$4.09	$4.18	$3.96	$4.14	624,700
Feb 17, 2003 – Feb 21, 2003	$4.11	$4.27	$4.07	$4.19	570,000
Feb 24, 2003 – Feb 28, 2003	$4.18	$4.18	$3.96	$4.05	546,500
Mar 3, 2003 – Mar 7, 2003	$4.06	$4.07	$3.92	$4.02	369,600
Mar 10, 2003 – Mar 14, 2003	$3.99	$4.22	$3.88	$4.12	851,100
Mar 17, 2003 – Mar 21, 2003	$4.16	$4.34	$4.12	$4.31	478,800
Mar 24, 2003 – Mar 28, 2003	$4.21	$4.30	$4.08	$4.20	563,200
Mar 31, 2003 – Apr 4, 2003	$4.16	$4.40	$4.08	$4.30	417,500
Apr 7, 2003 – Apr 11, 2003	$4.30	$4.66	$4.26	$4.36	720,600
Apr 14, 2003 – Apr 17, 2003	$4.40	$4.65	$4.38	$4.62	296,200
Apr 21, 2003 – Apr 25, 2003	$4.60	$4.86	$4.50	$4.68	369,700
Apr 28, 2003 – May 2, 2003	$4.70	$4.81	$4.56	$4.81	645,600
May 5, 2003 – May 9, 2003	$4.77	$5.06	$4.76	$4.95	667,100
May 12, 2003 – May 16, 2003	$4.95	$5.32	$4.87	$5.09	821,000
May 19, 2003 – May 23, 2003	$5.10	$5.34	$5.02	$5.32	571,000
May 26, 2003 – May 30, 2003	$5.32	$5.70	$5.28	$5.62	876,800
Jun 2, 2003 – Jun 6, 2003	$5.58	$5.92	$5.54	$5.80	736,600
Jun 9, 2003 – Jun 13, 2003	$5.78	$5.90	$5.63	$5.70	587,100
Jun 16, 2003 – Jun 20, 2003	$5.75	$5.90	$5.70	$5.72	526,000
Jun 23, 2003 – Jun 27, 2003	$5.78	$5.83	$5.56	$5.59	942,900
Jun 30, 2003 – Jul 3, 2003	$5.60	$5.82	$5.56	$5.70	827,600
Jul 7, 2003 – Jul 11, 2003	$5.74	$5.94	$5.72	$5.81	774,900
Jul 14, 2003 – Jul 18, 2003	$5.85	$5.90	$5.59	$5.68	712,300
Jul 21, 2003 – Jul 25, 2003	$5.68	$5.83	$5.56	$5.74	1,003,700
Jul 28, 2003 – Aug 1, 2003	$5.74	$6.00	$5.74	$5.91	1,216,800
Aug 4, 2003 – Aug 8, 2003	$5.92	$6.02	$5.82	$5.96	910,100
Aug 11, 2003 – Aug 15, 2003	$5.95	$6.30	$5.93	$6.12	628,500
Aug 18, 2003 – Aug 22, 2003	$6.16	$6.49	$6.14	$6.25	1,743,200
Aug 25, 2003 – Aug 29, 2003	$6.27	$6.41	$6.21	$6.28	923,400
Sep 1, 2003 – Sep 5, 2003	$6.29	$6.66	$6.29	$6.39	690,300
Sep 8, 2003 – Sep 12, 2003	$6.43	$6.56	$6.25	$6.50	689,300
Sep 15, 2003 – Sep 19, 2003	$6.45	$6.52	$6.29	$6.35	626,600
Sep 22, 2003 – Sep 26, 2003	$6.31	$6.45	$6.02	$6.13	459,400
Sep 29, 2003 – Oct 3, 2003	$6.17	$6.65	$6.15	$6.55	989,000
Oct 6, 2003 – Oct 10, 2003	$6.59	$6.61	$6.34	$6.40	852,100
Oct 13, 2003 – Oct 17, 2003	$6.43	$6.58	$6.34	$6.37	607,300
Oct 20, 2003 – Oct 24, 2003	$6.37	$6.65	$6.35	$6.45	1,003,900
Oct 27, 2003 – Oct 31, 2003	$6.42	$7.00	$6.42	$6.85	1,015,000
Nov 3, 2003 – Nov 7, 2003	$6.85	$7.23	$6.85	$7.11	684,600
Nov 10, 2003 – Nov 14, 2003	$7.11	$7.19	$6.98	$7.05	727,500
Nov 17, 2003 – Nov 21, 2003	$6.99	$7.14	$6.78	$6.86	911,000
Nov 24, 2003 – Nov 28, 2003	$6.86	$7.22	$6.86	$7.16	1,135,400
Dec 1, 2003 – Dec 5, 2003	$7.19	$7.31	$6.98	$7.03	1,177,600
Dec 8, 2003 – Dec 12, 2003	$7.08	$7.30	$7.03	$7.26	778,100
Dec 15, 2003 – Dec 19, 2003	$7.27	$7.31	$7.06	$7.11	651,000
Dec 22, 2003 – Dec 26, 2003	$7.09	$7.51	$7.08	$7.34	564,800
Dec 29, 2003 – Jan 2, 2004	$7.29	$7.59	$7.29	$7.47	810,600
Jan 5, 2004 – Jan 9, 2004	$7.51	$7.51	$7.25	$7.34	1,057,600
Jan 12, 2004 – Jan 16, 2004	$7.38	$7.47	$7.28	$7.32	717,900
Jan 19, 2004 – Jan 23, 2004	$7.29	$7.53	$7.29	$7.53	628,100
Jan 26, 2004 – Jan 30, 2004	$7.47	$7.54	$7.15	$7.25	864,500
Feb 2, 2004 – Feb 6, 2004	$7.23	$7.35	$7.06	$7.34	678,600
Feb 9, 2004 – Feb 13, 2004	$7.29	$7.40	$7.17	$7.37	1,018,100
Feb 16, 2004 – Feb 20, 2004	$7.40	$7.52	$7.23	$7.27	661,800
Feb 23, 2004 – Feb 27, 2004	$7.33	$7.46	$7.24	$7.39	902,900
Mar 1, 2004 – Mar 5, 2004	$7.39	$7.64	$7.38	$7.52	832,100
Mar 8, 2004 – Mar 12, 2004	$7.46	$7.63	$7.28	$7.41	874,300
Mar 15, 2004 – Mar 19, 2004	$7.35	$7.59	$7.33	$7.53	771,100
Mar 22, 2004 – Mar 26, 2004	$7.66	$7.66	$7.33	$7.47	978,000
Mar 29, 2004 – Apr 2, 2004	$7.48	$7.95	$7.45	$7.70	1,077,300
Apr 5, 2004 – Apr 8, 2004	$7.71	$7.77	$7.48	$7.48	615,100
Apr 12, 2004 – Apr 16, 2004	$7.54	$7.59	$7.16	$7.36	984,400
Apr 19, 2004 – Apr 23, 2004	$7.30	$7.48	$7.15	$7.38	694,200
Apr 26, 2004 – Apr 30, 2004	$7.34	$7.43	$6.91	$6.91	1,182,000
May 3, 2004 – May 7, 2004	$6.89	$7.03	$6.48	$6.52	932,100
May 10, 2004 – May 14, 2004	$6.54	$6.63	$6.28	$6.44	1,203,300
May 17, 2004 – May 21, 2004	$6.40	$6.66	$6.29	$6.66	1,454,400
May 24, 2004 – May 28, 2004	$6.66	$7.05	$6.65	$6.99	1,159,800
May 31, 2004 – Jun 4, 2004	$6.96	$7.17	$6.92	$7.11	686,000
Jun 7, 2004 – Jun 10, 2004	$7.16	$7.29	$7.10	$7.26	691,200
Jun 14, 2004 – Jun 18, 2004	$7.22	$7.37	$7.15	$7.37	759,000
Jun 21, 2004 – Jun 25, 2004	$7.38	$7.70	$7.26	$7.70	1,193,600
Jun 28, 2004 – Jul 2, 2004	$7.70	$7.72	$7.45	$7.56	913,800
Jul 5, 2004 – Jul 9, 2004	$7.50	$7.61	$7.37	$7.38	539,600
Jul 12, 2004 – Jul 16, 2004	$7.38	$7.50	$7.32	$7.39	598,500
Jul 19, 2004 – Jul 23, 2004	$7.42	$7.55	$7.28	$7.28	809,700
Jul 26, 2004 – Jul 30, 2004	$7.24	$7.33	$7.09	$7.19	686,900
Aug 2, 2004 – Aug 6, 2004	$7.15	$7.29	$7.07	$7.11	836,700
Aug 9, 2004 – Aug 13, 2004	$7.09	$7.32	$6.99	$7.13	967,900
Aug 16, 2004 – Aug 20, 2004	$7.11	$7.35	$7.11	$7.35	477,300
Aug 23, 2004 – Aug 27, 2004	$7.28	$7.43	$7.21	$7.31	539,300
Aug 30, 2004 – Sep 3, 2004	$7.25	$7.60	$7.23	$7.47	563,200
Sep 6, 2004 – Sep 10, 2004	$7.45	$7.65	$7.45	$7.64	442,500
Sep 13, 2004 – Sep 17, 2004	$7.60	$7.71	$7.53	$7.64	653,100
Sep 20, 2004 – Sep 24, 2004	$7.60	$7.70	$7.48	$7.52	586,600
Sep 27, 2004 – Oct 1, 2004	$7.50	$7.68	$7.45	$7.67	603,200
Oct 4, 2004 – Oct 8, 2004	$7.73	$7.77	$7.48	$7.51	674,600
Oct 11, 2004 – Oct 15, 2004	$7.49	$7.67	$7.43	$7.62	481,800
Oct 18, 2004 – Oct 22, 2004	$7.62	$7.63	$7.18	$7.27	938,600
Oct 25, 2004 – Oct 29, 2004	$7.18	$7.42	$7.13	$7.38	936,800
Nov 1, 2004 – Nov 5, 2004	$7.35	$7.56	$7.29	$7.42	992,000
Nov 8, 2004 – Nov 12, 2004	$7.47	$7.63	$7.40	$7.59	772,700
Nov 15, 2004 – Nov 19, 2004	$7.50	$7.58	$7.37	$7.43	810,200
Nov 22, 2004 – Nov 26, 2004	$7.47	$7.65	$7.47	$7.60	412,800
Nov 29, 2004 – Dec 3, 2004	$7.59	$7.63	$7.38	$7.43	869,900
Dec 6, 2004 – Dec 10, 2004	$7.40	$7.41	$7.04	$7.09	832,600
Dec 13, 2004 – Dec 17, 2004	$7.09	$7.43	$7.03	$7.43	754,000
Dec 20, 2004 – Dec 23, 2004	$7.40	$7.47	$7.25	$7.36	367,700
Dec 27, 2004 – Dec 31, 2004	$7.40	$7.48	$7.22	$7.39	586,800
Jan 3, 2005 – Jan 7, 2005	$7.34	$7.40	$6.99	$7.05	1,308,400
Jan 10, 2005 – Jan 14, 2005	$7.04	$7.15	$6.95	$7.08	719,600
Jan 17, 2005 – Jan 21, 2005	$7.08	$7.22	$7.02	$7.22	596,700
Jan 24, 2005 – Jan 28, 2005	$7.21	$7.37	$7.09	$7.19	906,400
Jan 31, 2005 – Feb 4, 2005	$7.28	$7.53	$7.27	$7.49	778,700
Feb 7, 2005 – Feb 11, 2005	$7.49	$7.56	$7.32	$7.51	517,400
Feb 14, 2005 – Feb 18, 2005	$7.49	$7.68	$7.48	$7.51	747,900
Feb 21, 2005 – Feb 25, 2005	$7.47	$7.72	$7.30	$7.69	701,200
Feb 28, 2005 – Mar 4, 2005	$7.60	$7.72	$7.47	$7.67	792,400
Mar 7, 2005 – Mar 11, 2005	$7.63	$7.74	$7.37	$7.44	785,800
Mar 14, 2005 – Mar 18, 2005	$7.41	$7.69	$7.38	$7.50	843,600
Mar 21, 2005 – Mar 24, 2005	$7.50	$7.54	$7.26	$7.26	592,600
Mar 28, 2005 – Apr 1, 2005	$7.28	$7.47	$7.01	$7.17	1,245,300
Apr 4, 2005 – Apr 8, 2005	$7.08	$7.34	$7.08	$7.21	834,600
Apr 11, 2005 – Apr 15, 2005	$7.21	$7.36	$7.10	$7.11	700,000
Apr 18, 2005 – Apr 22, 2005	$7.08	$7.22	$6.97	$7.07	971,500
Apr 25, 2005 – Apr 29, 2005	$7.09	$7.17	$6.88	$7.08	764,300
May 2, 2005 – May 6, 2005	$7.07	$7.15	$6.96	$7.11	672,800
May 9, 2005 – May 13, 2005	$7.07	$7.31	$6.96	$6.99	614,500
May 16, 2005 – May 20, 2005	$6.99	$7.42	$6.97	$7.28	749,500
May 23, 2005 – May 27, 2005	$7.25	$7.47	$7.25	$7.44	831,000
May 30, 2005 – Jun 3, 2005	$7.41	$7.62	$7.41	$7.56	576,900
Jun 6, 2005 – Jun 10, 2005	$7.55	$7.85	$7.47	$7.58	707,900
Jun 13, 2005 – Jun 17, 2005	$7.54	$7.67	$7.47	$7.60	1,045,100
Jun 20, 2005 – Jun 24, 2005	$7.57	$7.69	$7.50	$7.57	917,300
Jun 27, 2005 – Jul 1, 2005	$7.56	$8.00	$7.48	$7.93	1,095,700
Jul 4, 2005 – Jul 8, 2005	$7.92	$8.01	$7.69	$7.94	508,200
Jul 11, 2005 – Jul 15, 2005	$7.95	$8.09	$7.83	$7.86	718,200
Jul 18, 2005 – Jul 22, 2005	$7.86	$8.02	$7.76	$7.96	649,200
Jul 25, 2005 – Jul 29, 2005	$7.96	$8.23	$7.85	$8.09	974,600
Aug 1, 2005 – Aug 5, 2005	$7.69	$8.28	$7.69	$8.06	1,050,300
Aug 8, 2005 – Aug 12, 2005	$8.10	$8.12	$7.82	$7.90	781,600
Aug 15, 2005 – Aug 19, 2005	$7.92	$8.17	$7.60	$7.89	751,100
Aug 22, 2005 – Aug 26, 2005	$7.91	$8.08	$7.79	$8.03	918,300
Aug 29, 2005 – Sep 2, 2005	$8.05	$8.47	$7.96	$8.37	991,500
Sep 5, 2005 – Sep 9, 2005	$8.39	$8.64	$8.26	$8.46	566,700
Sep 12, 2005 – Sep 16, 2005	$8.46	$8.58	$8.19	$8.38	730,100
Sep 19, 2005 – Sep 23, 2005	$8.35	$8.35	$7.75	$7.99	1,151,500
Sep 26, 2005 – Sep 30, 2005	$8.07	$8.35	$7.96	$8.30	980,600
Oct 3, 2005 – Oct 7, 2005	$8.30	$8.37	$7.70	$7.88	1,233,900
Oct 10, 2005 – Oct 14, 2005	$7.92	$7.92	$7.57	$7.70	1,689,100
Oct 17, 2005 – Oct 21, 2005	$7.70	$7.92	$7.51	$7.52	1,450,900
Oct 24, 2005 – Oct 28, 2005	$7.58	$7.90	$7.28	$7.46	1,927,000
Oct 31, 2005 – Nov 4, 2005	$7.46	$7.61	$7.17	$7.29	1,402,500
Nov 7, 2005 – Nov 11, 2005	$7.34	$7.54	$7.23	$7.43	1,535,300
Nov 14, 2005 – Nov 18, 2005	$7.43	$7.59	$7.31	$7.53	1,210,200
Nov 21, 2005 – Nov 25, 2005	$7.59	$7.68	$7.50	$7.60	703,300
Nov 28, 2005 – Dec 2, 2005	$7.63	$7.76	$7.57	$7.68	1,115,500
Dec 5, 2005 – Dec 9, 2005	$7.67	$7.88	$7.54	$7.88	1,396,500
Dec 12, 2005 – Dec 16, 2005	$7.93	$8.13	$7.76	$7.84	1,296,100
Dec 19, 2005 – Dec 23, 2005	$7.86	$7.86	$7.63	$7.77	832,500
Dec 26, 2005 – Dec 30, 2005	$7.77	$7.79	$7.59	$7.64	686,400
Jan 2, 2006 – Jan 6, 2006	$7.65	$7.98	$7.60	$7.88	1,139,300
Jan 9, 2006 – Jan 13, 2006	$7.86	$8.01	$7.83	$7.98	1,154,200
Jan 16, 2006 – Jan 20, 2006	$7.93	$8.10	$7.89	$8.03	898,900
Jan 23, 2006 – Jan 27, 2006	$8.03	$8.30	$7.98	$8.26	1,106,200
Jan 30, 2006 – Feb 3, 2006	$8.28	$8.39	$8.14	$8.20	1,279,400
Feb 6, 2006 – Feb 10, 2006	$8.21	$8.42	$7.94	$8.16	1,468,700
Feb 13, 2006 – Feb 17, 2006	$8.12	$8.45	$8.00	$8.44	1,544,900
Feb 20, 2006 – Feb 24, 2006	$8.46	$8.60	$8.39	$8.53	1,622,700
Feb 27, 2006 – Mar 3, 2006	$8.58	$8.61	$8.34	$8.34	1,170,100
Mar 6, 2006 – Mar 10, 2006	$7.95	$8.35	$7.95	$8.31	1,161,700
Mar 13, 2006 – Mar 17, 2006	$8.35	$8.69	$8.30	$8.62	1,486,000
Mar 20, 2006 – Mar 24, 2006	$8.59	$8.67	$8.49	$8.67	1,647,900
Mar 27, 2006 – Mar 31, 2006	$8.67	$8.98	$8.62	$8.97	2,350,200
Apr 3, 2006 – Apr 7, 2006	$9.06	$9.12	$8.74	$8.76	2,254,300
Apr 10, 2006 – Apr 13, 2006	$8.77	$8.96	$8.63	$8.69	819,700
Apr 17, 2006 – Apr 21, 2006	$8.68	$9.22	$8.61	$9.18	1,415,200
Apr 24, 2006 – Apr 28, 2006	$9.19	$9.19	$8.91	$9.13	1,372,400
May 1, 2006 – May 5, 2006	$9.15	$9.83	$8.97	$9.78	3,744,500
May 8, 2006 – May 12, 2006	$9.82	$9.95	$9.43	$9.48	1,551,200
May 15, 2006 – May 19, 2006	$9.48	$9.98	$9.40	$9.64	3,301,200
May 22, 2006 – May 26, 2006	$9.64	$9.92	$9.37	$9.68	2,867,700
May 29, 2006 – Jun 2, 2006	$9.65	$10.03	$9.48	$9.99	1,134,300
Jun 5, 2006 – Jun 9, 2006	$9.93	$10.10	$9.68	$10.01	1,962,500
Jun 12, 2006 – Jun 16, 2006	$10.01	$10.05	$9.43	$9.69	2,116,200
Jun 19, 2006 – Jun 23, 2006	$9.75	$9.93	$9.45	$9.84	1,716,400
Jun 26, 2006 – Jun 30, 2006	$9.93	$10.12	$9.65	$9.98	1,987,800
Jul 3, 2006 – Jul 7, 2006	$10.06	$10.30	$9.90	$10.10	1,778,100
Jul 10, 2006 – Jul 14, 2006	$10.13	$10.42	$10.08	$10.31	2,160,300
Jul 17, 2006 – Jul 21, 2006	$10.25	$10.65	$10.21	$10.59	1,864,000
Jul 24, 2006 – Jul 28, 2006	$10.64	$11.06	$10.61	$11.00	2,291,100
Jul 31, 2006 – Aug 4, 2006	$10.92	$11.02	$9.78	$10.19	4,931,600
Aug 7, 2006 – Aug 11, 2006	$10.36	$10.36	$9.92	$10.09	1,688,900
Aug 14, 2006 – Aug 18, 2006	$10.14	$10.27	$10.06	$10.25	976,300
Aug 21, 2006 – Aug 25, 2006	$10.24	$10.40	$10.19	$10.28	789,100
Aug 28, 2006 – Sep 1, 2006	$10.28	$10.74	$10.27	$10.54	919,900
Sep 4, 2006 – Sep 8, 2006	$10.51	$10.60	$10.43	$10.51	849,900
Sep 11, 2006 – Sep 15, 2006	$10.30	$10.50	$10.23	$10.33	1,562,700
Sep 18, 2006 – Sep 22, 2006	$10.33	$10.33	$10.05	$10.25	1,504,300
Sep 25, 2006 – Sep 29, 2006	$10.27	$10.62	$10.23	$10.42	1,130,500
Oct 2, 2006 – Oct 6, 2006	$10.38	$10.77	$10.32	$10.59	1,159,500
Oct 9, 2006 – Oct 13, 2006	$10.61	$11.00	$10.57	$10.90	1,030,100
Oct 16, 2006 – Oct 20, 2006	$10.91	$11.28	$10.91	$11.17	1,612,400
Oct 23, 2006 – Oct 27, 2006	$11.12	$11.57	$11.09	$11.35	1,421,300
Oct 30, 2006 – Nov 3, 2006	$11.30	$11.51	$10.94	$11.08	1,400,600
Nov 6, 2006 – Nov 10, 2006	$11.18	$11.66	$11.14	$11.64	1,429,000
Nov 13, 2006 – Nov 17, 2006	$11.64	$12.11	$11.63	$11.83	1,291,000
Nov 20, 2006 – Nov 24, 2006	$11.83	$12.03	$11.81	$12.00	790,600
Nov 27, 2006 – Dec 1, 2006	$11.97	$12.01	$11.62	$11.74	1,356,200
Dec 4, 2006 – Dec 8, 2006	$11.80	$11.98	$11.32	$11.55	1,555,700
Dec 11, 2006 – Dec 15, 2006	$11.61	$11.71	$11.21	$11.46	2,831,000
Dec 18, 2006 – Dec 22, 2006	$11.54	$11.55	$11.15	$11.23	1,384,800
Dec 25, 2006 – Dec 29, 2006	$11.23	$11.42	$11.13	$11.19	917,400
Jan 1, 2007 – Jan 5, 2007	$11.22	$11.40	$10.92	$10.98	1,126,400
Jan 8, 2007 – Jan 12, 2007	$10.96	$11.11	$10.77	$11.01	1,429,100
Jan 15, 2007 – Jan 19, 2007	$11.04	$11.09	$10.86	$10.94	975,200
Jan 22, 2007 – Jan 26, 2007	$10.94	$11.00	$10.81	$10.94	1,078,400
Jan 29, 2007 – Feb 2, 2007	$10.85	$11.25	$10.85	$11.20	1,124,600
Feb 5, 2007 – Feb 9, 2007	$11.19	$11.39	$11.12	$11.31	982,100
Feb 12, 2007 – Feb 16, 2007	$11.32	$11.42	$10.55	$10.65	2,588,400
Feb 19, 2007 – Feb 23, 2007	$10.60	$10.73	$10.51	$10.58	1,346,700
Feb 26, 2007 – Mar 2, 2007	$10.66	$10.80	$10.19	$10.47	1,838,800
Mar 5, 2007 – Mar 9, 2007	$10.38	$10.65	$10.20	$10.51	1,569,600
Mar 12, 2007 – Mar 16, 2007	$10.51	$10.66	$10.44	$10.49	2,846,300
Mar 19, 2007 – Mar 23, 2007	$10.56	$10.96	$10.55	$10.96	1,345,700
Mar 26, 2007 – Mar 30, 2007	$10.93	$10.99	$10.59	$10.78	1,609,100
Apr 2, 2007 – Apr 5, 2007	$10.81	$11.08	$10.66	$10.73	1,149,500
Apr 9, 2007 – Apr 13, 2007	$10.72	$10.92	$10.62	$10.80	1,598,800
Apr 16, 2007 – Apr 20, 2007	$10.84	$10.94	$10.56	$10.84	1,879,800
Apr 23, 2007 – Apr 27, 2007	$10.80	$10.84	$10.46	$10.50	1,305,100
Apr 30, 2007 – May 4, 2007	$10.50	$10.79	$10.41	$10.79	1,515,700
May 7, 2007 – May 11, 2007	$10.75	$10.81	$10.37	$10.58	1,651,200
May 14, 2007 – May 18, 2007	$10.56	$10.63	$10.37	$10.52	2,102,500
May 21, 2007 – May 25, 2007	$10.52	$10.77	$10.25	$10.32	1,734,900
May 28, 2007 – Jun 1, 2007	$10.34	$10.55	$10.26	$10.51	1,557,600
Jun 4, 2007 – Jun 8, 2007	$10.44	$10.48	$9.81	$9.97	1,977,800
Jun 11, 2007 – Jun 15, 2007	$9.94	$10.41	$9.89	$10.20	2,165,400
Jun 18, 2007 – Jun 22, 2007	$10.20	$10.20	$9.66	$9.73	1,678,400
Jun 25, 2007 – Jun 29, 2007	$9.69	$9.82	$9.48	$9.65	1,797,400
Jul 2, 2007 – Jul 6, 2007	$9.55	$9.80	$9.40	$9.45	1,073,400
Jul 9, 2007 – Jul 13, 2007	$9.44	$10.02	$9.35	$9.92	3,269,600
Jul 16, 2007 – Jul 20, 2007	$9.88	$9.94	$9.56	$9.57	1,497,400
Jul 23, 2007 – Jul 27, 2007	$9.59	$9.73	$8.92	$8.96	2,237,000
Jul 30, 2007 – Aug 3, 2007	$8.96	$9.00	$8.15	$8.41	3,384,300
Aug 6, 2007 – Aug 10, 2007	$8.42	$9.24	$8.28	$8.76	3,856,700
Aug 13, 2007 – Aug 17, 2007	$8.79	$9.37	$8.56	$9.05	2,134,400
Aug 20, 2007 – Aug 24, 2007	$9.09	$9.16	$8.78	$9.01	1,124,700
Aug 27, 2007 – Aug 31, 2007	$8.97	$8.97	$8.51	$8.83	1,306,400
Sep 3, 2007 – Sep 7, 2007	$8.83	$8.86	$8.56	$8.64	1,341,300
Sep 10, 2007 – Sep 14, 2007	$8.71	$8.97	$8.53	$8.87	1,372,900
Sep 17, 2007 – Sep 21, 2007	$8.83	$9.29	$8.69	$9.23	1,743,800
Sep 24, 2007 – Sep 28, 2007	$9.24	$9.33	$9.05	$9.18	1,715,600
Oct 1, 2007 – Oct 5, 2007	$9.20	$9.78	$9.18	$9.73	1,414,600
Oct 8, 2007 – Oct 12, 2007	$9.70	$9.81	$9.55	$9.69	1,030,300
Oct 15, 2007 – Oct 19, 2007	$9.66	$9.69	$9.12	$9.12	1,493,000
Oct 22, 2007 – Oct 26, 2007	$9.03	$9.79	$9.02	$9.60	1,188,800
Oct 29, 2007 – Nov 2, 2007	$9.66	$9.95	$9.37	$9.43	2,186,400
Nov 5, 2007 – Nov 9, 2007	$9.29	$9.35	$8.83	$9.11	2,849,400
Nov 12, 2007 – Nov 16, 2007	$9.08	$9.26	$9.02	$9.20	1,773,600
Nov 19, 2007 – Nov 23, 2007	$9.14	$9.60	$9.04	$9.51	1,304,100
Nov 26, 2007 – Nov 30, 2007	$9.51	$9.84	$9.40	$9.72	1,464,500
Dec 3, 2007 – Dec 7, 2007	$9.70	$10.08	$9.63	$10.03	1,466,000
Dec 10, 2007 – Dec 14, 2007	$10.02	$10.05	$9.55	$9.85	1,939,900
Dec 17, 2007 – Dec 21, 2007	$9.80	$10.11	$9.67	$10.01	2,326,700
Dec 24, 2007 – Dec 28, 2007	$9.99	$10.08	$9.80	$9.80	743,000
Dec 31, 2007 – Jan 4, 2008	$9.75	$9.88	$9.44	$9.48	1,517,800
Jan 7, 2008 – Jan 11, 2008	$9.55	$9.87	$9.40	$9.68	1,999,000
Jan 14, 2008 – Jan 18, 2008	$9.75	$9.82	$9.09	$9.13	1,999,000
Jan 21, 2008 – Jan 25, 2008	$8.82	$9.23	$8.69	$8.89	1,944,200
Jan 28, 2008 – Feb 1, 2008	$8.87	$9.27	$8.68	$9.23	1,429,000
Feb 4, 2008 – Feb 8, 2008	$9.23	$9.38	$8.91	$9.03	1,137,400
Feb 11, 2008 – Feb 15, 2008	$9.00	$9.31	$8.91	$9.01	1,273,000
Feb 18, 2008 – Feb 22, 2008	$9.13	$9.14	$8.61	$8.64	1,792,100
Feb 25, 2008 – Feb 29, 2008	$8.65	$8.86	$8.30	$8.36	2,589,300
Mar 3, 2008 – Mar 7, 2008	$8.35	$8.67	$8.16	$8.32	2,230,500
Mar 10, 2008 – Mar 14, 2008	$8.36	$9.02	$8.34	$8.80	2,509,900
Mar 17, 2008 – Mar 20, 2008	$8.62	$9.15	$8.44	$8.89	2,223,000
Mar 24, 2008 – Mar 28, 2008	$8.89	$9.12	$8.80	$8.92	1,630,700
Mar 31, 2008 – Apr 4, 2008	$8.92	$9.33	$8.85	$9.14	1,156,200
Apr 7, 2008 – Apr 11, 2008	$9.19	$9.28	$9.03	$9.12	853,500
Apr 14, 2008 – Apr 18, 2008	$9.11	$9.72	$9.09	$9.62	1,278,100
Apr 21, 2008 – Apr 25, 2008	$9.53	$9.68	$9.42	$9.60	1,821,600
Apr 28, 2008 – May 2, 2008	$9.60	$9.72	$9.35	$9.52	1,914,800
May 5, 2008 – May 9, 2008	$9.55	$9.55	$9.17	$9.39	1,566,400
May 12, 2008 – May 16, 2008	$9.44	$9.78	$9.39	$9.72	1,997,400
May 19, 2008 – May 23, 2008	$9.74	$9.88	$9.52	$9.57	2,317,800
May 26, 2008 – May 30, 2008	$9.56	$9.81	$9.52	$9.81	1,544,900
Jun 2, 2008 – Jun 6, 2008	$9.79	$10.04	$9.66	$9.93	2,365,800
Jun 9, 2008 – Jun 13, 2008	$9.94	$10.19	$9.92	$10.15	2,363,500
Jun 16, 2008 – Jun 20, 2008	$10.09	$10.25	$9.90	$9.97	1,918,100
Jun 23, 2008 – Jun 27, 2008	$10.04	$10.11	$9.71	$9.77	2,599,000
Jun 30, 2008 – Jul 3, 2008	$9.79	$9.99	$9.71	$9.74	1,754,000
Jul 7, 2008 – Jul 11, 2008	$9.77	$9.95	$9.39	$9.91	1,480,500
Jul 14, 2008 – Jul 18, 2008	$9.94	$10.06	$9.46	$9.58	1,067,600
Jul 21, 2008 – Jul 25, 2008	$9.61	$9.83	$9.48	$9.78	1,394,100
Jul 28, 2008 – Aug 1, 2008	$9.72	$10.54	$9.65	$10.28	2,242,100
Aug 4, 2008 – Aug 8, 2008	$10.27	$10.50	$9.86	$10.46	1,833,700
Aug 11, 2008 – Aug 15, 2008	$10.41	$10.80	$10.04	$10.62	2,679,700
Aug 18, 2008 – Aug 22, 2008	$10.67	$10.89	$10.40	$10.48	1,859,200
Aug 25, 2008 – Aug 29, 2008	$10.47	$10.65	$10.27	$10.38	1,758,200
Sep 1, 2008 – Sep 5, 2008	$10.53	$10.58	$9.95	$10.05	1,096,400
Sep 8, 2008 – Sep 12, 2008	$10.12	$10.54	$10.12	$10.50	2,805,600
Sep 15, 2008 – Sep 19, 2008	$10.31	$10.80	$9.31	$10.29	3,498,100
Sep 22, 2008 – Sep 26, 2008	$10.31	$10.43	$9.85	$10.28	1,868,600
Sep 29, 2008 – Oct 3, 2008	$10.19	$10.31	$9.88	$9.90	1,549,800
Oct 6, 2008 – Oct 10, 2008	$9.73	$9.94	$7.23	$8.14	2,401,500
Oct 13, 2008 – Oct 17, 2008	$8.32	$8.96	$7.86	$8.33	1,981,000
Oct 20, 2008 – Oct 24, 2008	$8.41	$9.18	$8.33	$8.74	1,578,000
Oct 27, 2008 – Oct 31, 2008	$8.66	$9.61	$8.41	$9.25	2,136,400
Nov 3, 2008 – Nov 7, 2008	$9.26	$9.59	$8.68	$8.93	1,816,000
Nov 10, 2008 – Nov 14, 2008	$8.93	$9.00	$7.92	$8.26	1,642,700
Nov 17, 2008 – Nov 21, 2008	$8.21	$8.63	$7.53	$8.25	2,827,300
Nov 24, 2008 – Nov 28, 2008	$8.34	$8.55	$7.95	$8.23	1,627,200
Dec 1, 2008 – Dec 5, 2008	$8.05	$8.55	$7.66	$8.49	2,754,800
Dec 8, 2008 – Dec 12, 2008	$8.64	$8.72	$8.13	$8.58	2,100,600
Dec 15, 2008 – Dec 19, 2008	$8.62	$9.05	$8.29	$8.77	2,008,700
Dec 22, 2008 – Dec 26, 2008	$8.78	$8.89	$8.52	$8.78	782,000
Dec 29, 2008 – Jan 2, 2009	$8.78	$9.27	$8.57	$9.23	936,800
Jan 5, 2009 – Jan 9, 2009	$9.24	$9.39	$8.93	$9.05	1,355,300
Jan 12, 2009 – Jan 16, 2009	$9.02	$9.36	$8.78	$9.33	2,327,400
Jan 19, 2009 – Jan 23, 2009	$9.23	$9.39	$8.84	$9.12	1,600,100
Jan 26, 2009 – Jan 30, 2009	$9.16	$9.42	$8.94	$8.96	1,555,500
Feb 2, 2009 – Feb 6, 2009	$8.94	$9.19	$8.80	$9.10	1,778,200
Feb 9, 2009 – Feb 13, 2009	$9.07	$9.09	$8.26	$8.52	1,503,900
Feb 16, 2009 – Feb 20, 2009	$8.46	$8.47	$6.88	$7.00	2,338,900
Feb 23, 2009 – Feb 27, 2009	$7.09	$7.20	$6.66	$6.82	2,718,500
Mar 2, 2009 – Mar 6, 2009	$6.70	$6.84	$6.04	$6.23	1,920,300
Mar 9, 2009 – Mar 13, 2009	$6.13	$6.42	$6.09	$6.35	3,148,200
Mar 16, 2009 – Mar 20, 2009	$6.43	$6.90	$6.29	$6.74	2,771,500
Mar 23, 2009 – Mar 27, 2009	$6.83	$6.97	$6.53	$6.55	2,528,500
Mar 30, 2009 – Apr 3, 2009	$6.57	$6.70	$6.33	$6.59	2,479,000
Apr 6, 2009 – Apr 9, 2009	$6.52	$6.82	$6.44	$6.75	1,414,900
Apr 13, 2009 – Apr 17, 2009	$6.69	$6.93	$6.56	$6.88	1,630,500
Apr 20, 2009 – Apr 24, 2009	$6.76	$6.86	$6.59	$6.73	2,009,800
Apr 27, 2009 – May 1, 2009	$6.69	$7.45	$6.63	$7.44	3,670,900
May 4, 2009 – May 8, 2009	$7.43	$7.75	$7.27	$7.54	2,993,300
May 11, 2009 – May 15, 2009	$7.51	$7.59	$7.15	$7.26	1,948,000
May 18, 2009 – May 22, 2009	$7.33	$7.54	$7.26	$7.41	2,415,000
May 25, 2009 – May 29, 2009	$7.36	$7.70	$7.34	$7.65	1,796,800
Jun 1, 2009 – Jun 5, 2009	$7.77	$7.92	$7.62	$7.69	2,020,700
Jun 8, 2009 – Jun 12, 2009	$7.70	$7.97	$7.50	$7.95	1,984,200
Jun 15, 2009 – Jun 19, 2009	$7.84	$8.51	$7.60	$8.38	2,891,300
Jun 22, 2009 – Jun 26, 2009	$8.35	$8.71	$8.20	$8.64	3,499,400
Jun 29, 2009 – Jul 2, 2009	$8.58	$8.78	$8.51	$8.58	1,716,500
Jul 6, 2009 – Jul 10, 2009	$8.56	$8.79	$8.50	$8.70	2,622,000
Jul 13, 2009 – Jul 17, 2009	$8.52	$8.98	$8.52	$8.80	1,692,500
Jul 20, 2009 – Jul 24, 2009	$8.86	$8.97	$8.70	$8.95	1,449,300
Jul 27, 2009 – Jul 31, 2009	$8.92	$9.13	$8.70	$8.95	1,382,300
Aug 3, 2009 – Aug 7, 2009	$9.06	$9.45	$8.72	$9.37	2,016,500
Aug 10, 2009 – Aug 14, 2009	$9.40	$9.62	$9.28	$9.60	1,060,100
Aug 17, 2009 – Aug 21, 2009	$9.49	$9.80	$9.47	$9.78	1,466,800
Aug 24, 2009 – Aug 28, 2009	$9.80	$9.93	$9.67	$9.78	1,419,000
Aug 31, 2009 – Sep 4, 2009	$9.71	$9.82	$9.21	$9.47	2,035,700
Sep 7, 2009 – Sep 11, 2009	$9.51	$9.60	$9.35	$9.54	942,200
Sep 14, 2009 – Sep 18, 2009	$9.51	$10.00	$9.50	$10.00	1,223,800
Sep 21, 2009 – Sep 25, 2009	$9.94	$10.04	$9.77	$9.88	1,291,600
Sep 28, 2009 – Oct 2, 2009	$9.94	$10.17	$9.66	$9.79	1,403,000
Oct 5, 2009 – Oct 9, 2009	$9.79	$10.20	$9.70	$10.17	1,447,600
Oct 12, 2009 – Oct 16, 2009	$10.18	$10.19	$9.87	$10.08	1,317,700
Oct 19, 2009 – Oct 23, 2009	$10.14	$10.31	$9.94	$10.08	1,313,600
Oct 26, 2009 – Oct 30, 2009	$10.10	$10.20	$9.22	$9.26	3,122,000
Nov 2, 2009 – Nov 6, 2009	$9.27	$9.55	$9.02	$9.42	1,833,000
Nov 9, 2009 – Nov 13, 2009	$9.47	$9.78	$9.43	$9.65	1,373,600
Nov 16, 2009 – Nov 20, 2009	$9.73	$9.99	$9.60	$9.87	1,620,800
Nov 23, 2009 – Nov 27, 2009	$10.02	$10.23	$9.98	$10.06	960,100
Nov 30, 2009 – Dec 4, 2009	$10.04	$10.47	$9.96	$10.40	1,626,900
Dec 7, 2009 – Dec 11, 2009	$10.37	$10.63	$10.20	$10.62	817,400
Dec 14, 2009 – Dec 18, 2009	$10.68	$10.85	$10.60	$10.73	1,365,600
Dec 21, 2009 – Dec 24, 2009	$10.84	$11.07	$10.77	$10.99	662,300
Dec 28, 2009 – Dec 31, 2009	$11.03	$11.04	$10.64	$10.65	545,100
Jan 4, 2010 – Jan 8, 2010	$10.74	$10.75	$10.30	$10.47	1,276,000
Jan 11, 2010 – Jan 15, 2010	$10.55	$10.68	$10.38	$10.61	803,000
Jan 18, 2010 – Jan 22, 2010	$10.60	$11.03	$10.22	$10.31	1,173,600
Jan 25, 2010 – Jan 29, 2010	$10.36	$10.49	$10.02	$10.05	932,700
Feb 1, 2010 – Feb 5, 2010	$10.09	$10.12	$9.58	$9.67	1,199,200
Feb 8, 2010 – Feb 12, 2010	$9.64	$9.77	$9.46	$9.72	1,128,600
Feb 15, 2010 – Feb 19, 2010	$9.77	$10.34	$9.74	$10.30	959,900
Feb 22, 2010 – Feb 26, 2010	$10.35	$10.60	$10.09	$10.16	1,456,400
Mar 1, 2010 – Mar 5, 2010	$10.18	$10.65	$10.18	$10.63	1,254,600
Mar 8, 2010 – Mar 12, 2010	$10.66	$10.81	$10.59	$10.69	1,013,100
Mar 15, 2010 – Mar 19, 2010	$10.70	$10.81	$10.53	$10.61	1,282,900
Mar 22, 2010 – Mar 26, 2010	$10.57	$10.68	$10.39	$10.44	887,800
Mar 29, 2010 – Apr 1, 2010	$10.50	$10.56	$10.34	$10.50	981,600
Apr 5, 2010 – Apr 9, 2010	$10.55	$10.57	$10.18	$10.27	1,351,100
Apr 12, 2010 – Apr 16, 2010	$10.25	$10.73	$10.23	$10.61	1,430,600
Apr 19, 2010 – Apr 23, 2010	$10.60	$10.93	$10.54	$10.93	1,090,900
Apr 26, 2010 – Apr 30, 2010	$10.88	$11.05	$10.56	$10.80	1,240,000
May 3, 2010 – May 7, 2010	$10.87	$11.11	$9.98	$10.10	1,920,900
May 10, 2010 – May 14, 2010	$10.52	$10.67	$10.21	$10.46	1,380,800
May 17, 2010 – May 21, 2010	$10.50	$10.59	$9.53	$9.70	2,252,900
May 24, 2010 – May 28, 2010	$9.72	$9.89	$9.33	$9.76	1,981,300
May 31, 2010 – Jun 4, 2010	$9.70	$9.93	$9.49	$9.63	1,437,100
Jun 7, 2010 – Jun 11, 2010	$9.68	$9.96	$9.51	$9.93	1,369,200
Jun 14, 2010 – Jun 18, 2010	$10.00	$10.40	$9.91	$10.39	1,188,900
Jun 21, 2010 – Jun 25, 2010	$10.52	$10.52	$9.77	$9.92	1,295,700
Jun 28, 2010 – Jul 2, 2010	$9.96	$10.19	$9.63	$9.82	1,723,300
Jul 5, 2010 – Jul 9, 2010	$9.99	$10.39	$9.80	$10.39	889,300
Jul 12, 2010 – Jul 16, 2010	$10.40	$10.64	$10.28	$10.41	1,293,000
Jul 19, 2010 – Jul 23, 2010	$10.41	$10.70	$10.17	$10.67	2,141,500
Jul 26, 2010 – Jul 30, 2010	$10.72	$11.06	$10.54	$10.58	1,652,100
Aug 2, 2010 – Aug 6, 2010	$10.73	$10.91	$10.50	$10.68	1,472,000
Aug 9, 2010 – Aug 13, 2010	$10.73	$10.88	$10.26	$10.47	1,733,300
Aug 16, 2010 – Aug 20, 2010	$10.45	$10.83	$10.36	$10.50	1,688,800
Aug 23, 2010 – Aug 27, 2010	$10.60	$10.96	$10.33	$10.93	2,200,400
Aug 30, 2010 – Sep 3, 2010	$10.94	$10.99	$10.56	$10.86	1,673,000
Sep 6, 2010 – Sep 10, 2010	$10.85	$10.87	$10.63	$10.66	1,894,800
Sep 13, 2010 – Sep 17, 2010	$10.73	$10.76	$10.36	$10.46	1,887,200
Sep 20, 2010 – Sep 24, 2010	$10.45	$10.70	$10.42	$10.66	1,619,600
Sep 27, 2010 – Oct 1, 2010	$10.67	$10.85	$10.58	$10.82	1,165,500
Oct 4, 2010 – Oct 8, 2010	$10.82	$11.07	$10.71	$11.06	1,221,800
Oct 11, 2010 – Oct 15, 2010	$11.06	$11.15	$10.95	$11.09	1,234,500
Oct 18, 2010 – Oct 22, 2010	$11.13	$11.19	$10.90	$10.99	1,323,600
Oct 25, 2010 – Oct 29, 2010	$11.02	$11.24	$10.88	$11.18	2,020,400
Nov 1, 2010 – Nov 5, 2010	$11.20	$11.41	$11.03	$11.30	1,597,300
Nov 8, 2010 – Nov 12, 2010	$11.30	$11.31	$11.01	$11.11	2,265,000
Nov 15, 2010 – Nov 19, 2010	$11.20	$11.25	$10.94	$11.03	1,544,300
Nov 22, 2010 – Nov 26, 2010	$11.03	$11.24	$10.94	$11.16	902,400
Nov 29, 2010 – Dec 3, 2010	$11.10	$11.38	$10.95	$11.36	1,771,900
Dec 6, 2010 – Dec 10, 2010	$11.36	$11.50	$11.28	$11.47	1,258,300
Dec 13, 2010 – Dec 17, 2010	$11.52	$11.70	$11.39	$11.69	1,564,500
Dec 20, 2010 – Dec 23, 2010	$11.69	$11.78	$11.63	$11.75	910,900
Dec 27, 2010 – Dec 31, 2010	$11.75	$11.81	$11.66	$11.66	925,300
Jan 3, 2011 – Jan 7, 2011	$11.74	$11.96	$11.69	$11.95	1,357,700
Jan 10, 2011 – Jan 14, 2011	$11.91	$11.97	$11.76	$11.97	1,013,900
Jan 17, 2011 – Jan 21, 2011	$11.95	$12.04	$11.84	$11.88	753,500
Jan 24, 2011 – Jan 28, 2011	$11.89	$12.16	$11.82	$11.87	1,142,500
Jan 31, 2011 – Feb 4, 2011	$11.91	$12.01	$11.73	$11.89	884,300
Feb 7, 2011 – Feb 11, 2011	$11.91	$12.16	$11.91	$12.16	876,600
Feb 14, 2011 – Feb 18, 2011	$12.16	$12.27	$11.65	$11.79	1,951,300
Feb 21, 2011 – Feb 25, 2011	$11.67	$11.78	$11.50	$11.74	1,901,400
Feb 28, 2011 – Mar 4, 2011	$11.76	$11.94	$11.61	$11.85	2,416,500
Mar 7, 2011 – Mar 11, 2011	$11.88	$12.18	$11.77	$11.88	1,480,300
Mar 14, 2011 – Mar 18, 2011	$11.79	$11.79	$11.41	$11.65	1,404,200
Mar 21, 2011 – Mar 25, 2011	$11.76	$12.07	$11.74	$11.97	804,500
Mar 28, 2011 – Apr 1, 2011	$12.01	$12.31	$11.91	$12.26	1,048,500
Apr 4, 2011 – Apr 8, 2011	$12.25	$12.42	$12.23	$12.32	859,700
Apr 11, 2011 – Apr 15, 2011	$12.32	$12.33	$11.95	$12.23	1,192,300
Apr 18, 2011 – Apr 21, 2011	$12.11	$12.42	$12.03	$12.42	787,200
Apr 25, 2011 – Apr 29, 2011	$12.39	$12.87	$12.33	$12.76	923,700
May 2, 2011 – May 6, 2011	$12.82	$13.09	$12.57	$12.78	1,197,500
May 9, 2011 – May 13, 2011	$12.78	$13.36	$12.74	$13.19	2,404,100
May 16, 2011 – May 20, 2011	$13.16	$13.27	$12.97	$13.18	1,494,400
May 23, 2011 – May 27, 2011	$13.06	$13.10	$12.78	$12.96	1,833,400
May 30, 2011 – Jun 3, 2011	$13.08	$13.26	$12.77	$12.83	1,596,900
Jun 6, 2011 – Jun 10, 2011	$12.83	$12.95	$12.66	$12.68	1,913,900
Jun 13, 2011 – Jun 17, 2011	$12.75	$13.15	$12.68	$13.07	1,950,300
Jun 20, 2011 – Jun 24, 2011	$13.06	$13.37	$12.99	$13.19	1,722,700
Jun 27, 2011 – Jul 1, 2011	$13.22	$13.89	$13.19	$13.73	1,754,000
Jul 4, 2011 – Jul 8, 2011	$13.79	$14.04	$13.64	$13.88	1,494,100
Jul 11, 2011 – Jul 15, 2011	$13.76	$13.88	$13.50	$13.62	1,587,900
Jul 18, 2011 – Jul 22, 2011	$13.61	$14.06	$13.42	$13.89	1,354,400
Jul 25, 2011 – Jul 29, 2011	$13.80	$13.94	$13.25	$13.36	1,223,800
Aug 1, 2011 – Aug 5, 2011	$13.51	$13.54	$12.01	$12.17	2,440,600
Aug 8, 2011 – Aug 12, 2011	$11.82	$12.51	$11.20	$12.33	3,902,700
Aug 15, 2011 – Aug 19, 2011	$12.44	$12.97	$12.26	$12.32	1,922,500
Aug 22, 2011 – Aug 26, 2011	$12.56	$13.31	$12.31	$13.26	2,745,900
Aug 29, 2011 – Sep 2, 2011	$13.42	$13.67	$12.87	$12.88	2,463,000
Sep 5, 2011 – Sep 9, 2011	$12.61	$13.12	$12.53	$12.70	1,702,700
Sep 12, 2011 – Sep 16, 2011	$12.58	$13.28	$12.57	$13.11	1,838,700
Sep 19, 2011 – Sep 23, 2011	$12.89	$13.46	$12.23	$12.51	1,783,900
Sep 26, 2011 – Sep 30, 2011	$12.64	$13.15	$12.53	$12.79	1,669,000
Oct 3, 2011 – Oct 7, 2011	$12.88	$13.30	$12.41	$13.02	2,716,300
Oct 10, 2011 – Oct 14, 2011	$13.24	$13.39	$13.05	$13.37	1,420,700
Oct 17, 2011 – Oct 21, 2011	$13.30	$13.64	$13.09	$13.64	1,293,100
Oct 24, 2011 – Oct 28, 2011	$13.62	$14.13	$13.35	$13.78	1,745,700
Oct 31, 2011 – Nov 4, 2011	$13.67	$13.82	$12.93	$13.32	1,756,800
Nov 7, 2011 – Nov 11, 2011	$13.35	$13.45	$12.73	$13.22	2,223,200
Nov 14, 2011 – Nov 18, 2011	$13.22	$13.27	$12.90	$13.19	1,343,000
Nov 21, 2011 – Nov 25, 2011	$13.02	$13.06	$12.64	$12.69	1,322,500
Nov 28, 2011 – Dec 2, 2011	$12.95	$13.94	$12.81	$13.80	3,398,800
Dec 5, 2011 – Dec 9, 2011	$14.00	$14.25	$13.42	$13.80	3,808,500
Dec 12, 2011 – Dec 16, 2011	$13.71	$13.98	$13.50	$13.64	11,019,900
Dec 19, 2011 – Dec 23, 2011	$13.75	$14.14	$13.58	$14.08	2,556,300
Dec 26, 2011 – Dec 30, 2011	$14.05	$14.27	$13.96	$13.96	1,404,400
Jan 2, 2012 – Jan 6, 2012	$14.20	$14.20	$13.63	$13.69	1,627,000
Jan 9, 2012 – Jan 13, 2012	$13.74	$13.81	$13.45	$13.61	1,741,100
Jan 16, 2012 – Jan 20, 2012	$13.74	$13.79	$13.50	$13.52	1,206,500
Jan 23, 2012 – Jan 27, 2012	$13.54	$13.90	$13.33	$13.84	1,704,400
Jan 30, 2012 – Feb 3, 2012	$13.77	$14.15	$13.57	$13.99	1,578,800
Feb 6, 2012 – Feb 10, 2012	$13.94	$14.10	$13.92	$13.95	1,089,000
Feb 13, 2012 – Feb 17, 2012	$14.05	$14.11	$13.74	$13.88	1,467,200
Feb 20, 2012 – Feb 24, 2012	$13.96	$13.99	$13.68	$13.80	1,164,000
Feb 27, 2012 – Mar 2, 2012	$13.71	$13.74	$13.43	$13.56	1,815,600
Mar 5, 2012 – Mar 9, 2012	$13.56	$14.09	$13.43	$14.07	1,822,300
Mar 12, 2012 – Mar 16, 2012	$14.08	$14.16	$13.69	$13.69	1,917,100
Mar 19, 2012 – Mar 23, 2012	$13.69	$13.82	$13.61	$13.71	916,900
Mar 26, 2012 – Mar 30, 2012	$13.79	$14.09	$13.79	$14.03	1,420,400
Apr 2, 2012 – Apr 5, 2012	$14.04	$14.36	$13.89	$13.97	1,149,100
Apr 9, 2012 – Apr 13, 2012	$13.82	$14.13	$13.69	$13.91	1,496,800
Apr 16, 2012 – Apr 20, 2012	$13.97	$14.28	$13.93	$14.23	1,058,900
Apr 23, 2012 – Apr 27, 2012	$14.08	$14.54	$14.02	$14.51	1,425,500
Apr 30, 2012 – May 4, 2012	$14.52	$14.65	$13.95	$14.02	1,784,100
May 7, 2012 – May 11, 2012	$13.99	$14.22	$13.85	$14.14	1,429,600
May 14, 2012 – May 18, 2012	$14.06	$14.17	$13.91	$13.97	1,597,900
May 21, 2012 – May 25, 2012	$13.99	$14.19	$13.84	$14.12	1,394,200
May 28, 2012 – Jun 1, 2012	$14.19	$14.24	$13.95	$14.09	939,600
Jun 4, 2012 – Jun 8, 2012	$14.12	$14.56	$14.07	$14.51	1,115,300
Jun 11, 2012 – Jun 15, 2012	$14.60	$14.74	$14.34	$14.62	1,220,300
Jun 18, 2012 – Jun 22, 2012	$14.56	$14.76	$14.37	$14.55	1,214,100
Jun 25, 2012 – Jun 29, 2012	$14.40	$15.02	$14.39	$14.82	1,106,200
Jul 2, 2012 – Jul 6, 2012	$14.87	$15.03	$14.76	$14.96	1,098,100
Jul 9, 2012 – Jul 13, 2012	$14.96	$15.23	$14.86	$15.20	1,284,800
Jul 16, 2012 – Jul 20, 2012	$15.20	$15.45	$15.08	$15.31	848,400
Jul 23, 2012 – Jul 27, 2012	$15.12	$15.51	$14.84	$15.41	927,700
Jul 30, 2012 – Aug 3, 2012	$15.41	$15.55	$15.07	$15.43	1,121,400
Aug 6, 2012 – Aug 10, 2012	$15.47	$15.56	$14.62	$14.77	1,527,400
Aug 13, 2012 – Aug 17, 2012	$14.78	$14.82	$14.55	$14.63	1,295,800
Aug 20, 2012 – Aug 24, 2012	$14.63	$14.72	$14.22	$14.30	1,395,400
Aug 27, 2012 – Aug 31, 2012	$14.35	$14.39	$14.16	$14.25	955,200
Sep 3, 2012 – Sep 7, 2012	$14.32	$14.53	$14.19	$14.39	954,500
Sep 10, 2012 – Sep 14, 2012	$14.37	$14.46	$14.13	$14.26	1,604,100
Sep 17, 2012 – Sep 21, 2012	$14.25	$14.56	$14.07	$14.48	2,079,200
Sep 24, 2012 – Sep 28, 2012	$14.48	$14.76	$14.38	$14.44	1,815,800
Oct 1, 2012 – Oct 5, 2012	$14.53	$14.73	$14.41	$14.62	1,314,800
Oct 8, 2012 – Oct 12, 2012	$14.60	$14.62	$14.41	$14.44	1,018,000
Oct 15, 2012 – Oct 19, 2012	$14.44	$15.02	$14.36	$14.85	1,284,000
Oct 22, 2012 – Oct 26, 2012	$14.52	$14.55	$13.84	$14.07	2,334,500
Oct 29, 2012 – Nov 2, 2012	$14.13	$14.36	$14.02	$14.02	777,900
Nov 5, 2012 – Nov 9, 2012	$14.03	$14.12	$13.36	$13.40	1,456,600
Nov 12, 2012 – Nov 16, 2012	$13.40	$13.48	$12.78	$13.04	1,298,200
Nov 19, 2012 – Nov 23, 2012	$13.12	$13.16	$12.90	$13.02	869,200
Nov 26, 2012 – Nov 30, 2012	$13.01	$13.53	$13.01	$13.47	1,806,500
Dec 3, 2012 – Dec 7, 2012	$13.51	$13.62	$13.37	$13.61	1,302,100
Dec 10, 2012 – Dec 14, 2012	$13.59	$13.69	$13.46	$13.53	1,416,300
Dec 17, 2012 – Dec 21, 2012	$13.55	$14.01	$13.54	$13.91	2,970,000
Dec 24, 2012 – Dec 28, 2012	$13.91	$13.91	$13.36	$13.47	911,900
Dec 31, 2012 – Jan 4, 2013	$13.47	$14.09	$13.36	$14.01	1,246,700
Jan 7, 2013 – Jan 11, 2013	$14.00	$14.00	$13.69	$13.90	1,178,100
Jan 14, 2013 – Jan 18, 2013	$13.91	$14.02	$13.83	$13.97	1,148,200
Jan 21, 2013 – Jan 25, 2013	$13.99	$14.39	$13.99	$14.34	1,123,800
Jan 28, 2013 – Feb 1, 2013	$14.34	$14.82	$14.30	$14.79	1,843,600
Feb 4, 2013 – Feb 8, 2013	$14.75	$14.86	$14.53	$14.83	821,700
Feb 11, 2013 – Feb 15, 2013	$14.87	$15.13	$14.78	$15.05	1,275,500
Feb 18, 2013 – Feb 22, 2013	$15.05	$15.26	$14.74	$14.83	2,158,100
Feb 25, 2013 – Mar 1, 2013	$14.90	$15.10	$14.59	$15.06	1,590,000
Mar 4, 2013 – Mar 8, 2013	$15.05	$15.22	$14.57	$15.21	1,457,000
Mar 11, 2013 – Mar 15, 2013	$15.16	$15.34	$15.06	$15.29	1,904,300
Mar 18, 2013 – Mar 22, 2013	$15.18	$15.36	$15.10	$15.30	911,600
Mar 25, 2013 – Mar 28, 2013	$15.37	$15.79	$15.11	$15.75	1,150,000
Apr 1, 2013 – Apr 5, 2013	$15.71	$15.95	$15.25	$15.57	2,474,100
Apr 8, 2013 – Apr 12, 2013	$15.59	$15.73	$15.53	$15.67	1,577,000
Apr 15, 2013 – Apr 19, 2013	$15.60	$15.72	$15.33	$15.72	1,801,900
Apr 22, 2013 – Apr 26, 2013	$15.75	$16.03	$15.57	$15.91	1,063,800
Apr 29, 2013 – May 3, 2013	$15.98	$16.67	$15.93	$16.59	1,893,200
May 6, 2013 – May 10, 2013	$16.61	$16.67	$16.30	$16.55	1,640,100
May 13, 2013 – May 17, 2013	$16.54	$16.82	$16.36	$16.72	1,434,400
May 20, 2013 – May 24, 2013	$16.73	$16.81	$15.82	$15.94	1,833,300
May 27, 2013 – May 31, 2013	$16.05	$16.11	$15.33	$15.51	1,639,200
Jun 3, 2013 – Jun 7, 2013	$15.55	$15.83	$15.39	$15.62	2,017,300
Jun 10, 2013 – Jun 14, 2013	$15.65	$15.77	$15.36	$15.62	1,599,100
Jun 17, 2013 – Jun 21, 2013	$15.68	$15.82	$14.91	$15.35	1,915,500
Jun 24, 2013 – Jun 28, 2013	$15.25	$15.76	$15.11	$15.69	1,541,200
Jul 1, 2013 – Jul 5, 2013	$15.67	$15.77	$15.43	$15.67	848,400
Jul 8, 2013 – Jul 12, 2013	$15.74	$16.41	$15.68	$16.35	1,600,400
Jul 15, 2013 – Jul 19, 2013	$16.35	$16.81	$16.31	$16.73	1,348,400
Jul 22, 2013 – Jul 26, 2013	$16.81	$16.85	$16.43	$16.74	871,800
Jul 29, 2013 – Aug 2, 2013	$16.73	$16.96	$16.61	$16.93	752,700
Aug 5, 2013 – Aug 9, 2013	$16.93	$16.95	$16.44	$16.62	1,333,700
Aug 12, 2013 – Aug 16, 2013	$16.55	$16.63	$15.62	$15.74	1,404,800
Aug 19, 2013 – Aug 23, 2013	$15.74	$15.88	$15.46	$15.72	974,700
Aug 26, 2013 – Aug 30, 2013	$15.72	$15.78	$15.38	$15.43	1,294,500
Sep 2, 2013 – Sep 6, 2013	$15.59	$15.61	$15.02	$15.10	1,118,000
Sep 9, 2013 – Sep 13, 2013	$15.10	$15.41	$15.01	$15.27	911,600
Sep 16, 2013 – Sep 20, 2013	$15.45	$15.83	$15.14	$15.58	1,520,400
Sep 23, 2013 – Sep 27, 2013	$15.54	$16.08	$15.31	$15.47	1,502,300
Sep 30, 2013 – Oct 4, 2013	$15.30	$15.73	$15.23	$15.36	1,279,300
Oct 7, 2013 – Oct 11, 2013	$15.25	$15.85	$15.20	$15.85	1,044,100
Oct 14, 2013 – Oct 18, 2013	$15.77	$16.17	$15.51	$16.11	1,281,500
Oct 21, 2013 – Oct 25, 2013	$16.14	$16.45	$15.95	$16.45	1,067,000
Oct 28, 2013 – Nov 1, 2013	$16.44	$16.60	$16.13	$16.38	1,116,600
Nov 4, 2013 – Nov 8, 2013	$16.44	$16.61	$16.13	$16.35	1,475,000
Nov 11, 2013 – Nov 15, 2013	$16.33	$16.49	$16.08	$16.30	2,002,100
Nov 18, 2013 – Nov 22, 2013	$16.40	$16.46	$16.21	$16.29	1,533,700
Nov 25, 2013 – Nov 29, 2013	$16.35	$16.35	$16.04	$16.19	1,168,800
Dec 2, 2013 – Dec 6, 2013	$16.22	$16.41	$15.91	$16.40	1,305,800
Dec 9, 2013 – Dec 13, 2013	$16.43	$16.44	$15.91	$16.19	1,549,600
Dec 16, 2013 – Dec 20, 2013	$16.43	$16.86	$16.25	$16.83	2,481,900
Dec 23, 2013 – Dec 27, 2013	$16.89	$16.90	$16.60	$16.72	790,900
Dec 30, 2013 – Jan 3, 2014	$16.72	$16.93	$16.51	$16.61	1,599,800
Jan 6, 2014 – Jan 10, 2014	$16.68	$16.87	$16.46	$16.85	1,978,500
Jan 13, 2014 – Jan 17, 2014	$16.80	$16.87	$16.62	$16.80	1,161,200
Jan 20, 2014 – Jan 24, 2014	$16.85	$17.06	$16.79	$16.95	1,417,500
Jan 27, 2014 – Jan 31, 2014	$16.96	$17.22	$16.63	$17.12	1,808,100
Feb 3, 2014 – Feb 7, 2014	$17.16	$17.39	$16.63	$16.80	1,555,200
Feb 10, 2014 – Feb 14, 2014	$16.83	$17.75	$16.74	$17.72	1,198,900
Feb 17, 2014 – Feb 21, 2014	$17.73	$18.00	$17.62	$17.83	1,642,600
Feb 24, 2014 – Feb 28, 2014	$17.88	$18.01	$17.62	$17.77	1,578,400
Mar 3, 2014 – Mar 7, 2014	$17.71	$18.09	$17.44	$17.58	1,874,900
Mar 10, 2014 – Mar 14, 2014	$17.59	$18.07	$17.43	$18.02	1,355,200
Mar 17, 2014 – Mar 21, 2014	$18.13	$18.21	$17.63	$17.95	1,389,700
Mar 24, 2014 – Mar 28, 2014	$18.01	$18.16	$17.83	$17.97	2,095,700
Mar 31, 2014 – Apr 4, 2014	$18.00	$18.78	$17.95	$18.37	2,540,400
Apr 7, 2014 – Apr 11, 2014	$18.29	$18.63	$18.02	$18.25	3,593,500
Apr 14, 2014 – Apr 17, 2014	$18.31	$18.90	$18.28	$18.61	1,486,900
Apr 21, 2014 – Apr 25, 2014	$18.64	$19.20	$18.51	$19.05	1,968,900
Apr 28, 2014 – May 2, 2014	$19.12	$19.43	$18.85	$18.92	1,712,300
May 5, 2014 – May 9, 2014	$18.86	$19.77	$18.69	$19.39	1,842,900
May 12, 2014 – May 16, 2014	$19.48	$19.50	$19.11	$19.40	1,705,200
May 19, 2014 – May 23, 2014	$19.37	$19.37	$18.88	$19.21	1,577,400
May 26, 2014 – May 30, 2014	$19.33	$19.62	$18.74	$18.98	1,917,000
Jun 2, 2014 – Jun 6, 2014	$19.01	$19.47	$18.77	$19.20	2,073,000
Jun 9, 2014 – Jun 13, 2014	$19.19	$19.26	$18.42	$18.73	1,219,100
Jun 16, 2014 – Jun 20, 2014	$18.83	$19.84	$18.80	$19.74	2,083,700
Jun 23, 2014 – Jun 27, 2014	$19.75	$20.19	$19.65	$20.08	2,198,000
Jun 30, 2014 – Jul 3, 2014	$20.08	$20.37	$19.46	$19.60	1,498,400
Jul 7, 2014 – Jul 11, 2014	$19.66	$20.10	$19.55	$19.78	1,578,700
Jul 14, 2014 – Jul 18, 2014	$19.89	$19.89	$19.26	$19.63	1,225,400
Jul 21, 2014 – Jul 25, 2014	$19.60	$19.74	$19.30	$19.31	1,204,300
Jul 28, 2014 – Aug 1, 2014	$19.28	$19.66	$18.80	$18.98	1,394,700
Aug 4, 2014 – Aug 8, 2014	$19.00	$19.17	$18.40	$18.94	1,972,800
Aug 11, 2014 – Aug 15, 2014	$19.03	$19.55	$18.94	$19.52	1,698,400
Aug 18, 2014 – Aug 22, 2014	$19.58	$19.76	$19.36	$19.58	1,742,000
Aug 25, 2014 – Aug 29, 2014	$19.65	$19.88	$19.41	$19.88	1,462,600
Sep 1, 2014 – Sep 5, 2014	$19.87	$20.14	$19.66	$20.12	1,099,200
Sep 8, 2014 – Sep 12, 2014	$20.13	$20.13	$19.44	$19.46	1,299,300
Sep 15, 2014 – Sep 19, 2014	$19.50	$19.66	$19.21	$19.30	2,335,000
Sep 22, 2014 – Sep 26, 2014	$19.28	$19.36	$18.65	$18.82	1,582,600
Sep 29, 2014 – Oct 3, 2014	$18.72	$19.00	$18.65	$18.91	2,094,500
Oct 6, 2014 – Oct 10, 2014	$18.89	$19.79	$18.86	$19.55	2,798,500
Oct 13, 2014 – Oct 17, 2014	$19.63	$21.34	$19.55	$20.46	4,195,000
Oct 20, 2014 – Oct 24, 2014	$20.22	$21.21	$20.16	$21.13	1,766,300
Oct 27, 2014 – Oct 31, 2014	$21.13	$22.02	$21.02	$21.71	1,741,000
Nov 3, 2014 – Nov 7, 2014	$21.72	$22.03	$21.09	$21.48	2,075,800
Nov 10, 2014 – Nov 14, 2014	$21.43	$21.60	$20.47	$20.49	1,612,500
Nov 17, 2014 – Nov 21, 2014	$20.33	$21.01	$20.33	$20.76	1,464,000
Nov 24, 2014 – Nov 28, 2014	$20.78	$21.33	$20.60	$21.10	1,105,100
Dec 1, 2014 – Dec 5, 2014	$21.07	$21.39	$20.82	$21.12	1,637,600
Dec 8, 2014 – Dec 12, 2014	$21.14	$21.63	$20.95	$20.98	1,893,100
Dec 15, 2014 – Dec 19, 2014	$21.02	$21.70	$20.52	$21.42	3,226,800
Dec 22, 2014 – Dec 26, 2014	$21.53	$22.59	$21.48	$22.48	1,153,400
Dec 29, 2014 – Jan 2, 2015	$22.53	$23.10	$21.66	$21.91	1,253,500
Jan 5, 2015 – Jan 9, 2015	$21.85	$22.26	$21.58	$21.93	1,675,800
Jan 12, 2015 – Jan 16, 2015	$21.97	$22.83	$21.79	$22.82	1,460,300
Jan 19, 2015 – Jan 23, 2015	$22.89	$23.54	$22.50	$23.44	919,900
Jan 26, 2015 – Jan 30, 2015	$23.43	$23.70	$22.95	$22.95	1,491,400
Feb 2, 2015 – Feb 6, 2015	$22.95	$23.27	$21.75	$21.80	1,472,800
Feb 9, 2015 – Feb 13, 2015	$21.84	$21.97	$20.74	$20.99	1,636,100
Feb 16, 2015 – Feb 20, 2015	$20.99	$21.54	$20.72	$21.36	1,362,300
Feb 23, 2015 – Feb 27, 2015	$21.36	$21.67	$21.00	$21.29	1,643,000
Mar 2, 2015 – Mar 6, 2015	$21.21	$21.21	$20.04	$20.11	2,106,500
Mar 9, 2015 – Mar 13, 2015	$20.06	$20.84	$20.06	$20.56	1,938,400
Mar 16, 2015 – Mar 20, 2015	$20.69	$21.42	$20.54	$21.39	2,174,200
Mar 23, 2015 – Mar 27, 2015	$21.39	$21.42	$20.61	$20.77	1,539,400
Mar 30, 2015 – Apr 2, 2015	$20.86	$21.42	$20.73	$21.23	1,347,000
Apr 6, 2015 – Apr 10, 2015	$21.25	$21.53	$20.61	$21.06	1,609,600
Apr 13, 2015 – Apr 17, 2015	$21.07	$21.09	$20.58	$20.84	1,342,500
Apr 20, 2015 – Apr 24, 2015	$20.86	$21.39	$20.67	$21.27	1,341,000
Apr 27, 2015 – May 1, 2015	$21.34	$21.42	$20.15	$20.33	1,952,700
May 4, 2015 – May 8, 2015	$20.36	$20.76	$19.73	$19.94	2,227,600
May 11, 2015 – May 15, 2015	$19.90	$20.28	$19.67	$20.19	1,836,800
May 18, 2015 – May 22, 2015	$20.12	$20.43	$20.04	$20.22	1,472,700
May 25, 2015 – May 29, 2015	$20.18	$20.33	$19.93	$20.18	1,661,500
Jun 1, 2015 – Jun 5, 2015	$20.21	$20.31	$19.20	$19.31	2,050,600
Jun 8, 2015 – Jun 12, 2015	$19.30	$19.47	$19.16	$19.25	1,579,500
Jun 15, 2015 – Jun 19, 2015	$19.23	$20.20	$18.98	$19.91	2,480,100
Jun 22, 2015 – Jun 26, 2015	$19.94	$19.95	$19.30	$19.60	2,138,200
Jun 29, 2015 – Jul 2, 2015	$19.60	$19.88	$19.28	$19.72	1,905,000
Jul 6, 2015 – Jul 10, 2015	$19.77	$20.36	$19.59	$20.09	2,302,000
Jul 13, 2015 – Jul 17, 2015	$20.13	$20.48	$19.90	$20.25	1,515,900
Jul 20, 2015 – Jul 24, 2015	$20.24	$20.24	$19.59	$19.75	1,372,500
Jul 27, 2015 – Jul 31, 2015	$19.75	$20.96	$19.75	$20.82	1,754,400
Aug 3, 2015 – Aug 7, 2015	$20.88	$20.97	$20.18	$20.68	1,083,200
Aug 10, 2015 – Aug 14, 2015	$20.68	$21.30	$20.55	$21.30	1,094,200
Aug 17, 2015 – Aug 21, 2015	$21.28	$21.54	$20.77	$21.09	1,267,600
Aug 24, 2015 – Aug 28, 2015	$20.39	$20.70	$19.50	$19.99	1,916,300
Aug 31, 2015 – Sep 4, 2015	$19.94	$20.01	$18.97	$19.08	1,684,200
Sep 7, 2015 – Sep 11, 2015	$19.30	$19.72	$19.11	$19.43	1,021,800
Sep 14, 2015 – Sep 18, 2015	$19.52	$20.37	$19.36	$20.02	1,682,700
Sep 21, 2015 – Sep 25, 2015	$20.14	$20.96	$19.92	$20.66	1,308,200
Sep 28, 2015 – Oct 2, 2015	$20.60	$21.23	$20.60	$21.14	1,595,000
Oct 5, 2015 – Oct 9, 2015	$21.14	$21.45	$20.93	$21.30	1,394,900
Oct 12, 2015 – Oct 16, 2015	$21.40	$22.12	$21.27	$21.88	1,162,500
Oct 19, 2015 – Oct 23, 2015	$21.98	$22.46	$21.70	$21.79	1,023,200
Oct 26, 2015 – Oct 30, 2015	$21.78	$21.95	$21.15	$21.57	1,180,500
Nov 2, 2015 – Nov 6, 2015	$21.49	$22.06	$20.78	$21.03	1,304,500
Nov 9, 2015 – Nov 13, 2015	$20.89	$21.76	$20.83	$21.21	1,343,700
Nov 16, 2015 – Nov 20, 2015	$21.21	$22.54	$21.21	$22.44	1,865,200
Nov 23, 2015 – Nov 27, 2015	$22.41	$22.48	$21.94	$22.26	787,200
Nov 30, 2015 – Dec 4, 2015	$22.25	$22.56	$21.72	$22.20	1,237,500
Dec 7, 2015 – Dec 11, 2015	$22.21	$22.52	$21.24	$21.53	1,428,600
Dec 14, 2015 – Dec 18, 2015	$21.53	$24.31	$21.53	$22.54	2,272,100
Dec 21, 2015 – Dec 24, 2015	$22.63	$22.88	$22.10	$22.79	796,600
Dec 28, 2015 – Dec 31, 2015	$22.72	$23.30	$22.58	$22.76	753,900
Jan 4, 2016 – Jan 8, 2016	$22.57	$22.99	$22.37	$22.59	1,760,400
Jan 11, 2016 – Jan 15, 2016	$22.62	$23.00	$22.08	$22.61	1,323,900
Jan 18, 2016 – Jan 22, 2016	$22.66	$22.97	$22.09	$22.92	1,009,900
Jan 25, 2016 – Jan 29, 2016	$22.88	$23.87	$22.55	$23.83	1,537,000
Feb 1, 2016 – Feb 5, 2016	$23.81	$24.70	$23.63	$24.16	1,368,800
Feb 8, 2016 – Feb 12, 2016	$24.19	$24.58	$23.76	$24.17	2,302,900
Feb 15, 2016 – Feb 19, 2016	$24.21	$24.63	$23.98	$24.46	2,012,400
Feb 22, 2016 – Feb 26, 2016	$24.59	$25.52	$24.31	$24.39	2,747,900
Feb 29, 2016 – Mar 4, 2016	$24.40	$24.86	$23.96	$24.61	3,123,800
Mar 7, 2016 – Mar 11, 2016	$24.61	$25.71	$24.54	$25.53	2,533,000
Mar 14, 2016 – Mar 18, 2016	$25.40	$26.24	$25.16	$25.72	4,115,300
Mar 21, 2016 – Mar 24, 2016	$25.50	$26.15	$25.40	$26.15	1,793,100
Mar 28, 2016 – Apr 1, 2016	$26.17	$26.87	$25.90	$26.84	1,939,900
Apr 4, 2016 – Apr 8, 2016	$26.84	$26.84	$25.90	$26.11	1,495,000
Apr 11, 2016 – Apr 15, 2016	$26.16	$26.41	$25.89	$26.24	1,107,400
Apr 18, 2016 – Apr 22, 2016	$26.18	$26.55	$24.99	$25.30	1,236,200
Apr 25, 2016 – Apr 29, 2016	$25.24	$26.07	$25.16	$26.02	1,238,600
May 2, 2016 – May 6, 2016	$26.00	$27.39	$25.76	$26.68	2,083,900
May 9, 2016 – May 13, 2016	$26.70	$26.95	$26.50	$26.68	1,080,000
May 16, 2016 – May 20, 2016	$26.69	$26.81	$25.22	$25.87	1,133,600
May 23, 2016 – May 27, 2016	$25.92	$26.30	$25.56	$26.18	1,162,500
May 30, 2016 – Jun 3, 2016	$26.19	$27.50	$26.02	$27.31	1,243,800
Jun 6, 2016 – Jun 10, 2016	$27.31	$27.98	$27.12	$27.82	974,200
Jun 13, 2016 – Jun 17, 2016	$27.84	$28.17	$27.45	$27.81	1,876,000
Jun 20, 2016 – Jun 24, 2016	$27.81	$28.11	$27.10	$27.88	1,694,200
Jun 27, 2016 – Jul 1, 2016	$27.88	$29.53	$27.80	$29.15	2,094,000
Jul 4, 2016 – Jul 8, 2016	$29.23	$29.62	$28.31	$28.94	1,569,500
Jul 11, 2016 – Jul 15, 2016	$28.85	$29.03	$28.26	$28.46	1,461,500
Jul 18, 2016 – Jul 22, 2016	$28.53	$29.09	$28.20	$28.94	1,418,800
Jul 25, 2016 – Jul 29, 2016	$28.94	$28.94	$28.08	$28.50	1,254,300
Aug 1, 2016 – Aug 5, 2016	$28.43	$28.63	$27.68	$27.82	1,474,500
Aug 8, 2016 – Aug 12, 2016	$27.83	$27.99	$27.51	$27.70	1,428,000
Aug 15, 2016 – Aug 19, 2016	$27.65	$27.82	$26.58	$27.31	1,852,100
Aug 22, 2016 – Aug 26, 2016	$27.35	$27.59	$26.72	$26.80	1,062,700
Aug 29, 2016 – Sep 2, 2016	$26.87	$27.19	$26.62	$27.16	1,400,500
Sep 5, 2016 – Sep 9, 2016	$27.25	$27.80	$26.70	$26.71	1,084,300
Sep 12, 2016 – Sep 16, 2016	$26.78	$27.51	$26.68	$27.45	1,774,200
Sep 19, 2016 – Sep 23, 2016	$27.51	$28.86	$27.42	$28.76	1,371,500
Sep 26, 2016 – Sep 30, 2016	$28.76	$28.89	$27.43	$27.61	1,423,100
Oct 3, 2016 – Oct 7, 2016	$27.57	$27.57	$25.76	$25.86	1,613,500
Oct 10, 2016 – Oct 14, 2016	$25.87	$26.56	$25.79	$26.23	1,006,900
Oct 17, 2016 – Oct 21, 2016	$26.23	$26.83	$26.22	$26.32	1,009,500
Oct 24, 2016 – Oct 28, 2016	$26.37	$26.82	$26.24	$26.67	1,105,500
Oct 31, 2016 – Nov 4, 2016	$26.77	$27.45	$25.93	$26.45	1,628,500
Nov 7, 2016 – Nov 11, 2016	$26.55	$27.67	$25.90	$26.89	2,174,400
Nov 14, 2016 – Nov 18, 2016	$26.72	$27.20	$26.32	$26.54	1,520,500
Nov 21, 2016 – Nov 25, 2016	$26.66	$27.55	$26.60	$27.53	814,700
Nov 28, 2016 – Dec 2, 2016	$27.59	$28.16	$26.35	$27.02	1,474,700
Dec 5, 2016 – Dec 9, 2016	$26.92	$28.04	$26.67	$28.04	1,755,300
Dec 12, 2016 – Dec 16, 2016	$27.90	$28.65	$26.49	$27.16	3,736,700
Dec 19, 2016 – Dec 23, 2016	$27.32	$27.36	$25.78	$26.46	2,355,800
Dec 26, 2016 – Dec 30, 2016	$26.41	$26.88	$26.24	$26.64	1,155,200
Jan 2, 2017 – Jan 6, 2017	$26.44	$26.76	$26.26	$26.44	1,462,700
Jan 9, 2017 – Jan 13, 2017	$26.68	$26.73	$25.67	$26.22	1,285,400
Jan 16, 2017 – Jan 20, 2017	$26.35	$26.50	$25.91	$26.20	1,102,500
Jan 23, 2017 – Jan 27, 2017	$26.26	$26.42	$25.53	$25.64	2,056,500
Jan 30, 2017 – Feb 3, 2017	$25.66	$25.81	$25.17	$25.73	1,331,700
Feb 6, 2017 – Feb 10, 2017	$25.88	$26.36	$25.66	$26.20	1,112,600
Feb 13, 2017 – Feb 17, 2017	$26.17	$26.46	$25.56	$26.21	1,959,500
Feb 20, 2017 – Feb 24, 2017	$26.08	$26.77	$25.89	$26.58	2,156,500
Feb 27, 2017 – Mar 3, 2017	$26.52	$27.14	$26.36	$26.88	2,188,100
Mar 6, 2017 – Mar 10, 2017	$26.83	$26.84	$25.80	$26.05	1,501,900
Mar 13, 2017 – Mar 17, 2017	$26.05	$26.81	$25.99	$26.55	2,485,400
Mar 20, 2017 – Mar 24, 2017	$26.58	$26.87	$26.05	$26.66	1,564,000
Mar 27, 2017 – Mar 31, 2017	$26.79	$26.79	$26.03	$26.26	2,584,600
Apr 3, 2017 – Apr 7, 2017	$26.22	$26.67	$25.78	$26.50	1,802,400
Apr 10, 2017 – Apr 13, 2017	$26.51	$27.10	$26.39	$26.90	1,058,800
Apr 17, 2017 – Apr 21, 2017	$26.93	$27.36	$26.62	$27.12	1,467,000
Apr 24, 2017 – Apr 28, 2017	$27.01	$27.89	$26.97	$27.12	1,354,800
May 1, 2017 – May 5, 2017	$27.20	$27.77	$26.74	$27.75	1,617,500
May 8, 2017 – May 12, 2017	$27.66	$27.96	$27.43	$27.77	1,074,200
May 15, 2017 – May 19, 2017	$27.82	$28.11	$27.57	$28.06	1,242,100
May 22, 2017 – May 26, 2017	$28.08	$28.98	$28.00	$28.87	1,084,700
May 29, 2017 – Jun 2, 2017	$28.83	$29.82	$28.68	$29.63	961,200
Jun 5, 2017 – Jun 9, 2017	$29.60	$29.66	$29.08	$29.65	1,151,200
Jun 12, 2017 – Jun 16, 2017	$29.67	$30.14	$29.29	$30.11	1,664,900
Jun 19, 2017 – Jun 23, 2017	$30.09	$30.09	$29.37	$29.46	1,367,000
Jun 26, 2017 – Jun 30, 2017	$29.47	$29.67	$28.48	$28.79	1,422,000
Jul 3, 2017 – Jul 7, 2017	$28.87	$29.05	$27.94	$28.28	843,400
Jul 10, 2017 – Jul 14, 2017	$28.30	$28.88	$28.07	$28.70	1,512,400
Jul 17, 2017 – Jul 21, 2017	$28.69	$35.82	$28.48	$35.46	12,111,400
Jul 24, 2017 – Jul 28, 2017	$35.36	$35.76	$35.34	$35.53	5,789,200
Jul 31, 2017 – Aug 4, 2017	$35.53	$35.76	$35.24	$35.54	4,310,100
Aug 7, 2017 – Aug 11, 2017	$35.51	$35.61	$35.34	$35.46	4,594,300
Aug 14, 2017 – Aug 18, 2017	$35.46	$35.46	$34.73	$35.02	3,654,600
Aug 21, 2017 – Aug 25, 2017	$35.04	$35.13	$34.81	$35.01	1,225,500
Aug 28, 2017 – Sep 1, 2017	$35.02	$35.21	$34.85	$35.19	2,662,000
Sep 4, 2017 – Sep 8, 2017	$35.19	$35.55	$35.18	$35.33	1,787,300
Sep 11, 2017 – Sep 15, 2017	$35.34	$35.38	$35.00	$35.26	2,753,000
Sep 18, 2017 – Sep 22, 2017	$35.25	$35.28	$34.97	$35.10	1,693,600
Sep 25, 2017 – Sep 29, 2017	$35.10	$35.38	$35.01	$35.35	2,376,800
Oct 2, 2017 – Oct 6, 2017	$35.37	$35.67	$35.31	$35.52	2,285,300
Oct 9, 2017 – Oct 13, 2017	$35.53	$35.77	$35.53	$35.66	1,825,200
Oct 16, 2017 – Oct 20, 2017	$35.68	$35.73	$35.38	$35.64	2,378,700
Oct 23, 2017 – Oct 27, 2017	$35.61	$35.76	$35.46	$35.74	1,636,400
Oct 30, 2017 – Nov 3, 2017	$35.68	$35.75	$35.41	$35.41	2,389,700
Nov 6, 2017 – Nov 10, 2017	$35.48	$35.51	$35.32	$35.43	1,891,700
Nov 13, 2017 – Nov 17, 2017	$35.37	$35.58	$35.00	$35.45	1,291,100
Nov 20, 2017 – Nov 24, 2017	$35.45	$35.56	$35.20	$35.46	1,355,900
Nov 27, 2017 – Dec 1, 2017	$35.47	$35.72	$35.40	$35.71	1,614,700
Dec 4, 2017 – Dec 8, 2017	$35.66	$35.84	$35.30	$35.46	3,264,500
Dec 11, 2017 – Dec 15, 2017	$35.44	$35.54	$35.33	$35.40	3,187,700
Dec 18, 2017 – Dec 22, 2017	$35.44	$35.50	$35.20	$35.42	1,699,200
Dec 25, 2017 – Dec 29, 2017	$35.42	$35.53	$35.35	$35.40	835,000
Jan 1, 2018 – Jan 5, 2018	$35.41	$35.64	$35.20	$35.61	1,934,900
Jan 8, 2018 – Jan 12, 2018	$35.57	$35.83	$35.29	$35.49	1,469,000
Jan 15, 2018 – Jan 19, 2018	$35.48	$35.58	$35.30	$35.40	1,866,100
Jan 22, 2018 – Jan 26, 2018	$35.44	$35.48	$35.10	$35.16	2,142,100
Jan 29, 2018 – Feb 2, 2018	$35.13	$35.20	$34.33	$34.67	3,242,300
Feb 5, 2018 – Feb 9, 2018	$34.55	$34.91	$34.15	$34.69	2,431,900
Feb 12, 2018 – Feb 16, 2018	$34.72	$34.85	$33.97	$34.52	2,823,300
Feb 19, 2018 – Feb 23, 2018	$34.52	$34.61	$33.77	$34.36	2,548,600
Feb 26, 2018 – Mar 2, 2018	$34.32	$34.36	$32.91	$33.63	3,439,300
Mar 5, 2018 – Mar 9, 2018	$33.62	$33.86	$32.92	$33.31	2,069,200
Mar 12, 2018 – Mar 16, 2018	$33.32	$36.01	$33.12	$35.45	6,894,400
Mar 19, 2018 – Mar 23, 2018	$35.33	$36.06	$35.16	$35.68	2,210,000
Mar 26, 2018 – Mar 29, 2018	$35.82	$36.05	$35.39	$35.51	1,740,700
Apr 2, 2018 – Apr 6, 2018	$35.51	$36.08	$34.94	$35.97	2,057,500
Apr 9, 2018 – Apr 13, 2018	$36.03	$36.15	$35.52	$35.67	1,773,400
Apr 16, 2018 – Apr 20, 2018	$35.73	$36.32	$35.73	$35.97	1,241,600
Apr 23, 2018 – Apr 27, 2018	$35.93	$36.19	$35.90	$36.12	956,800
Apr 30, 2018 – May 4, 2018	$36.17	$36.17	$35.85	$35.93	1,717,500
May 7, 2018 – May 11, 2018	$35.96	$36.39	$35.69	$36.33	1,887,600
May 14, 2018 – May 18, 2018	$36.37	$36.42	$36.19	$36.42	2,637,100
May 21, 2018 – May 25, 2018	$36.39	$36.63	$36.28	$36.42	3,507,000
May 28, 2018 – Jun 1, 2018	$36.42	$36.67	$36.37	$36.58	1,760,600
Jun 4, 2018 – Jun 8, 2018	$36.62	$36.76	$36.52	$36.69	2,974,200
Jun 11, 2018 – Jun 15, 2018	$36.68	$36.88	$36.60	$36.83	2,288,200
Jun 18, 2018 – Jun 22, 2018	$36.83	$36.90	$36.71	$36.80	1,880,500
Jun 25, 2018 – Jun 29, 2018	$36.80	$36.86	$36.74	$36.74	1,901,200
Jul 2, 2018 – Jul 6, 2018	$36.75	$36.92	$36.73	$36.89	1,507,300
Jul 9, 2018 – Jul 13, 2018	$36.89	$36.89	$34.62	$34.99	4,394,300
Jul 16, 2018 – Jul 20, 2018	$35.04	$35.38	$34.83	$35.17	2,260,500
Jul 23, 2018 – Jul 27, 2018	$35.17	$35.36	$34.99	$35.03	1,758,200
Jul 30, 2018 – Aug 3, 2018	$35.03	$35.49	$35.02	$35.32	2,976,300
Aug 6, 2018 – Aug 10, 2018	$35.35	$35.49	$35.22	$35.37	1,190,000
Aug 13, 2018 – Aug 17, 2018	$35.36	$36.08	$35.20	$36.00	2,278,700
Aug 20, 2018 – Aug 24, 2018	$35.97	$36.21	$35.68	$35.96	1,634,600
Aug 27, 2018 – Aug 31, 2018	$36.00	$36.17	$35.85	$36.06	2,182,200
Sep 3, 2018 – Sep 7, 2018	$36.10	$36.46	$35.80	$36.22	2,427,700
Sep 10, 2018 – Sep 14, 2018	$36.27	$36.44	$35.80	$35.99	1,759,500
Sep 17, 2018 – Sep 21, 2018	$36.01	$36.25	$35.20	$35.46	3,281,700
Sep 24, 2018 – Sep 28, 2018	$35.46	$35.66	$35.32	$35.53	2,153,800
Oct 1, 2018 – Oct 5, 2018	$35.53	$36.16	$35.07	$35.98	3,466,300
Oct 8, 2018 – Oct 12, 2018	$36.03	$36.27	$35.42	$35.69	2,171,800
Oct 15, 2018 – Oct 19, 2018	$35.65	$36.48	$35.53	$36.43	2,712,300
Oct 22, 2018 – Oct 26, 2018	$36.41	$36.55	$35.96	$36.18	3,339,400
Oct 29, 2018 – Nov 2, 2018	$36.23	$36.83	$36.06	$36.72	2,896,600
Nov 5, 2018 – Nov 9, 2018	$36.74	$36.96	$36.48	$36.95	3,311,700
Nov 12, 2018 – Nov 16, 2018	$37.04	$37.04	$36.55	$36.76	3,691,300
Nov 19, 2018 – Nov 23, 2018	$36.80	$36.90	$36.69	$36.83	1,684,100
Nov 26, 2018 – Nov 30, 2018	$36.85	$36.98	$36.73	$36.82	3,790,500
Dec 3, 2018 – Dec 7, 2018	$36.82	$36.82	$30.49	$31.07	15,709,600
Dec 10, 2018 – Dec 14, 2018	$31.00	$32.29	$30.75	$31.85	4,343,700
Dec 17, 2018 – Dec 21, 2018	$31.95	$32.01	$30.17	$31.05	3,017,700
Dec 24, 2018 – Dec 28, 2018	$31.07	$31.07	$29.82	$30.09	1,704,700
Dec 31, 2018 – Jan 4, 2019	$30.28	$30.66	$29.40	$29.84	3,948,200
Jan 7, 2019 – Jan 11, 2019	$29.87	$29.98	$29.04	$29.23	2,854,200
Jan 14, 2019 – Jan 18, 2019	$29.16	$29.44	$28.61	$29.23	1,979,500
Jan 21, 2019 – Jan 25, 2019	$29.21	$29.30	$28.26	$29.03	4,081,500
Jan 28, 2019 – Feb 1, 2019	$29.03	$29.68	$28.92	$29.25	4,019,500
Feb 4, 2019 – Feb 8, 2019	$29.18	$29.52	$28.44	$29.07	4,385,100
Feb 11, 2019 – Feb 15, 2019	$29.02	$29.33	$28.80	$29.18	4,450,400
Feb 18, 2019 – Feb 22, 2019	$29.11	$29.82	$29.04	$29.82	2,884,500
Feb 25, 2019 – Mar 1, 2019	$29.83	$29.83	$28.40	$28.62	2,768,600
Mar 4, 2019 – Mar 8, 2019	$28.61	$29.44	$28.45	$29.36	7,516,800
Mar 11, 2019 – Mar 15, 2019	$29.37	$29.71	$29.17	$29.62	5,913,800
Mar 18, 2019 – Mar 22, 2019	$29.65	$29.71	$28.77	$29.12	4,635,100
Mar 25, 2019 – Mar 29, 2019	$29.16	$29.37	$28.64	$29.02	3,380,300
Apr 1, 2019 – Apr 5, 2019	$29.03	$29.42	$28.85	$29.35	2,582,900
Apr 8, 2019 – Apr 12, 2019	$29.27	$29.72	$28.95	$29.62	3,033,800
Apr 15, 2019 – Apr 18, 2019	$29.72	$30.07	$29.40	$29.87	2,224,800
Apr 22, 2019 – Apr 26, 2019	$29.86	$30.29	$29.58	$30.11	2,210,600
Apr 29, 2019 – May 3, 2019	$30.11	$31.15	$29.87	$31.13	2,852,800
May 6, 2019 – May 10, 2019	$31.12	$31.40	$30.15	$30.88	1,955,000
May 13, 2019 – May 17, 2019	$30.74	$31.08	$30.02	$30.05	2,006,900
May 20, 2019 – May 24, 2019	$30.02	$30.78	$29.71	$30.54	2,787,700
May 27, 2019 – May 31, 2019	$30.55	$30.72	$29.68	$30.12	2,219,600
Jun 3, 2019 – Jun 7, 2019	$30.23	$31.47	$30.20	$31.26	2,008,700
Jun 10, 2019 – Jun 14, 2019	$31.16	$32.17	$30.95	$31.81	2,594,200
Jun 17, 2019 – Jun 21, 2019	$31.89	$32.50	$31.51	$32.27	1,848,700
Jun 24, 2019 – Jun 28, 2019	$32.42	$32.42	$31.78	$32.17	2,187,900
Jul 1, 2019 – Jul 5, 2019	$32.15	$32.44	$31.74	$32.15	1,187,600
Jul 8, 2019 – Jul 12, 2019	$32.17	$32.77	$31.87	$32.69	1,856,800
Jul 15, 2019 – Jul 19, 2019	$32.73	$33.64	$32.38	$33.05	2,317,200
Jul 22, 2019 – Jul 26, 2019	$33.14	$33.30	$32.71	$32.98	1,189,200
Jul 29, 2019 – Aug 2, 2019	$33.06	$33.59	$32.71	$32.81	1,866,200
Aug 5, 2019 – Aug 9, 2019	$32.71	$33.56	$31.75	$33.27	1,631,800
Aug 12, 2019 – Aug 16, 2019	$33.26	$33.70	$32.52	$33.52	1,674,600
Aug 19, 2019 – Aug 23, 2019	$33.60	$34.42	$33.23	$33.54	1,232,100
Aug 26, 2019 – Aug 30, 2019	$33.72	$34.42	$33.42	$34.11	1,394,700
Sep 2, 2019 – Sep 6, 2019	$34.01	$35.30	$33.93	$34.32	1,411,500
Sep 9, 2019 – Sep 13, 2019	$34.36	$35.24	$34.04	$34.96	1,860,600
Sep 16, 2019 – Sep 20, 2019	$34.49	$35.19	$34.19	$34.82	1,855,600
Sep 23, 2019 – Sep 27, 2019	$34.91	$35.88	$34.80	$35.46	1,608,500
Sep 30, 2019 – Oct 4, 2019	$35.52	$35.59	$34.44	$35.41	1,706,800
Oct 7, 2019 – Oct 11, 2019	$35.35	$35.48	$34.87	$35.19	1,263,300
Oct 14, 2019 – Oct 18, 2019	$35.19	$35.34	$34.25	$34.91	1,207,900
Oct 21, 2019 – Oct 25, 2019	$35.13	$35.30	$34.53	$34.74	1,133,200
Oct 28, 2019 – Nov 1, 2019	$34.63	$35.27	$34.58	$35.18	1,085,700
Nov 4, 2019 – Nov 8, 2019	$35.20	$35.22	$33.51	$34.01	1,708,800
Nov 11, 2019 – Nov 15, 2019	$33.91	$34.40	$33.43	$34.15	1,801,400
Nov 18, 2019 – Nov 22, 2019	$34.28	$34.56	$33.92	$34.03	1,294,500
Nov 25, 2019 – Nov 29, 2019	$34.13	$34.91	$34.01	$34.67	1,073,300
Dec 2, 2019 – Dec 6, 2019	$34.53	$35.01	$34.00	$34.72	1,589,000
Dec 9, 2019 – Dec 13, 2019	$34.69	$35.41	$34.40	$34.97	1,942,800
Dec 16, 2019 – Dec 20, 2019	$35.06	$36.28	$34.72	$35.49	3,543,300
Dec 23, 2019 – Dec 27, 2019	$35.59	$35.59	$34.84	$35.03	709,500
Dec 30, 2019 – Jan 3, 2020	$35.06	$35.37	$34.67	$34.94	1,236,500
Jan 6, 2020 – Jan 10, 2020	$34.84	$35.24	$33.87	$34.63	1,906,700
Jan 13, 2020 – Jan 17, 2020	$34.58	$36.16	$34.40	$36.15	1,587,000
Jan 20, 2020 – Jan 24, 2020	$36.12	$36.63	$35.71	$36.37	1,220,800
Jan 27, 2020 – Jan 31, 2020	$36.24	$37.33	$36.15	$37.29	1,671,200
Feb 3, 2020 – Feb 7, 2020	$37.42	$37.72	$37.09	$37.53	1,511,800
Feb 10, 2020 – Feb 14, 2020	$37.56	$38.23	$37.31	$38.14	1,455,900
Feb 17, 2020 – Feb 21, 2020	$38.30	$38.45	$37.83	$37.83	1,296,800
Feb 24, 2020 – Feb 28, 2020	$37.51	$38.14	$33.95	$34.85	3,078,000
Mar 2, 2020 – Mar 6, 2020	$34.94	$39.02	$34.87	$38.87	3,068,000
Mar 9, 2020 – Mar 13, 2020	$37.10	$38.48	$31.03	$33.26	3,834,300
Mar 16, 2020 – Mar 20, 2020	$30.79	$39.17	$25.99	$26.73	6,159,800
Mar 23, 2020 – Mar 27, 2020	$26.21	$31.58	$23.72	$30.23	4,198,400
Mar 30, 2020 – Apr 3, 2020	$30.99	$33.87	$28.66	$30.01	3,608,400
Apr 6, 2020 – Apr 9, 2020	$31.12	$33.82	$29.95	$33.55	1,867,300
Apr 13, 2020 – Apr 17, 2020	$32.99	$33.55	$31.35	$32.90	2,044,600
Apr 20, 2020 – Apr 24, 2020	$32.27	$32.97	$31.02	$31.66	1,888,300
Apr 27, 2020 – May 1, 2020	$31.88	$33.21	$29.97	$30.23	1,739,100
May 4, 2020 – May 8, 2020	$29.92	$31.28	$28.99	$29.51	1,807,400
May 11, 2020 – May 15, 2020	$29.51	$29.79	$25.51	$26.63	2,643,500
May 18, 2020 – May 22, 2020	$27.53	$28.54	$27.15	$28.14	1,770,900
May 25, 2020 – May 29, 2020	$28.76	$29.46	$28.40	$29.25	2,062,200
Jun 1, 2020 – Jun 5, 2020	$29.26	$30.50	$29.04	$29.61	2,525,300
Jun 8, 2020 – Jun 12, 2020	$29.72	$29.87	$26.80	$27.25	2,122,700
Jun 15, 2020 – Jun 19, 2020	$26.77	$28.83	$26.35	$26.39	3,331,800
Jun 22, 2020 – Jun 26, 2020	$26.33	$26.99	$24.90	$25.22	3,174,400
Jun 29, 2020 – Jul 2, 2020	$25.56	$27.95	$25.34	$27.37	1,870,100
Jul 6, 2020 – Jul 10, 2020	$27.62	$27.77	$25.60	$26.99	2,175,200
Jul 13, 2020 – Jul 17, 2020	$27.01	$27.96	$26.54	$27.83	1,703,400
Jul 20, 2020 – Jul 24, 2020	$27.84	$28.72	$27.33	$27.91	1,599,900
Jul 27, 2020 – Jul 31, 2020	$27.78	$28.34	$26.98	$27.73	1,662,000
Aug 3, 2020 – Aug 7, 2020	$27.81	$28.63	$27.05	$28.57	1,631,100
Aug 10, 2020 – Aug 14, 2020	$28.54	$28.84	$27.46	$27.82	1,654,200
Aug 17, 2020 – Aug 21, 2020	$27.75	$27.89	$26.80	$26.92	4,260,900
Aug 24, 2020 – Aug 28, 2020	$27.02	$28.02	$26.74	$27.98	1,922,700
Aug 31, 2020 – Sep 4, 2020	$27.86	$28.31	$27.42	$28.02	1,974,300
Sep 7, 2020 – Sep 11, 2020	$27.98	$27.98	$25.88	$26.01	1,954,900
Sep 14, 2020 – Sep 18, 2020	$26.04	$26.81	$25.57	$26.19	3,955,700
Sep 21, 2020 – Sep 25, 2020	$25.69	$26.44	$24.89	$25.60	2,777,700
Sep 28, 2020 – Oct 2, 2020	$25.60	$26.35	$25.33	$26.14	1,952,400
Oct 5, 2020 – Oct 9, 2020	$26.20	$26.88	$25.85	$26.49	2,289,900
Oct 12, 2020 – Oct 16, 2020	$26.34	$27.20	$25.59	$25.69	1,165,400
Oct 19, 2020 – Oct 23, 2020	$25.58	$26.42	$24.58	$26.41	2,318,000
Oct 26, 2020 – Oct 30, 2020	$26.18	$26.65	$24.36	$25.09	1,879,800
Nov 2, 2020 – Nov 6, 2020	$25.41	$26.67	$25.11	$25.67	1,637,100
Nov 9, 2020 – Nov 13, 2020	$26.55	$28.75	$26.55	$28.56	2,026,300
Nov 16, 2020 – Nov 20, 2020	$29.04	$29.57	$27.95	$28.33	1,556,200
Nov 23, 2020 – Nov 27, 2020	$28.47	$29.94	$28.46	$29.00	1,418,000
Nov 30, 2020 – Dec 4, 2020	$28.77	$28.99	$27.64	$28.54	2,245,000
Dec 7, 2020 – Dec 11, 2020	$28.37	$29.99	$28.32	$29.75	1,917,800
Dec 14, 2020 – Dec 18, 2020	$29.97	$30.81	$29.45	$29.66	3,410,400
Dec 21, 2020 – Dec 24, 2020	$29.26	$30.53	$28.45	$30.48	1,503,500
Dec 28, 2020 – Dec 31, 2020	$30.60	$31.10	$30.24	$30.65	1,249,800
Jan 4, 2021 – Jan 8, 2021	$30.73	$31.66	$29.42	$30.63	2,298,500
Jan 11, 2021 – Jan 15, 2021	$30.49	$30.92	$30.14	$30.79	1,619,000
Jan 18, 2021 – Jan 22, 2021	$31.01	$31.01	$28.73	$29.52	1,483,500
Jan 25, 2021 – Jan 29, 2021	$29.32	$30.51	$28.57	$28.62	2,179,700
Feb 1, 2021 – Feb 5, 2021	$28.56	$29.21	$28.00	$29.16	1,707,200
Feb 8, 2021 – Feb 12, 2021	$29.21	$30.37	$29.07	$29.62	1,459,500
Feb 15, 2021 – Feb 19, 2021	$29.57	$29.74	$28.97	$29.67	1,228,600
Feb 22, 2021 – Feb 26, 2021	$29.61	$31.49	$29.08	$31.04	2,525,300
Mar 1, 2021 – Mar 5, 2021	$31.19	$33.22	$30.04	$33.13	2,195,100
Mar 8, 2021 – Mar 12, 2021	$33.34	$35.12	$32.51	$34.74	2,759,700
Mar 15, 2021 – Mar 19, 2021	$34.97	$37.12	$34.50	$35.76	3,475,500
Mar 22, 2021 – Mar 26, 2021	$35.59	$37.27	$35.25	$37.26	3,289,700
Mar 29, 2021 – Apr 1, 2021	$37.16	$37.93	$36.11	$36.61	1,608,400
Apr 5, 2021 – Apr 9, 2021	$37.07	$37.74	$36.02	$36.72	2,537,100
Apr 12, 2021 – Apr 16, 2021	$37.00	$37.14	$36.11	$36.47	4,578,600
Apr 19, 2021 – Apr 23, 2021	$36.47	$36.96	$35.93	$35.95	2,356,200
Apr 26, 2021 – Apr 30, 2021	$36.14	$36.14	$35.08	$35.52	2,137,400
May 3, 2021 – May 7, 2021	$35.70	$36.44	$34.60	$36.26	2,531,300
May 10, 2021 – May 14, 2021	$36.34	$36.98	$35.18	$36.15	1,577,300
May 17, 2021 – May 21, 2021	$36.10	$36.29	$35.09	$35.49	1,447,700
May 24, 2021 – May 28, 2021	$35.55	$35.82	$34.92	$35.32	1,969,000
May 31, 2021 – Jun 4, 2021	$35.52	$35.55	$34.79	$34.86	1,307,900
Jun 7, 2021 – Jun 11, 2021	$34.81	$35.45	$34.63	$35.02	1,915,400
Jun 14, 2021 – Jun 18, 2021	$35.06	$35.52	$33.71	$33.76	1,760,700
Jun 21, 2021 – Jun 25, 2021	$33.88	$34.86	$33.51	$33.95	1,976,100
Jun 28, 2021 – Jul 2, 2021	$33.85	$34.17	$32.86	$33.16	1,485,700
Jul 5, 2021 – Jul 9, 2021	$33.25	$33.34	$32.47	$33.14	1,619,800
Jul 12, 2021 – Jul 16, 2021	$33.03	$33.75	$32.31	$33.51	1,560,500
Jul 19, 2021 – Jul 23, 2021	$33.21	$34.23	$32.94	$33.65	1,485,700
Jul 26, 2021 – Jul 30, 2021	$33.80	$34.30	$33.36	$33.37	1,446,700
Aug 2, 2021 – Aug 6, 2021	$33.46	$34.49	$32.73	$33.25	2,012,200
Aug 9, 2021 – Aug 13, 2021	$33.37	$33.42	$32.39	$32.53	1,268,600
Aug 16, 2021 – Aug 20, 2021	$32.53	$33.77	$32.45	$33.49	1,944,400
Aug 23, 2021 – Aug 27, 2021	$33.44	$33.44	$32.26	$32.60	1,859,300
Aug 30, 2021 – Sep 3, 2021	$32.61	$33.76	$32.53	$33.40	1,843,200
Sep 6, 2021 – Sep 10, 2021	$33.33	$33.96	$32.37	$32.43	1,192,900
Sep 13, 2021 – Sep 17, 2021	$32.60	$32.74	$31.13	$31.41	2,540,000
Sep 20, 2021 – Sep 24, 2021	$31.17	$31.50	$30.68	$30.84	1,672,200
Sep 27, 2021 – Oct 1, 2021	$30.97	$31.61	$30.57	$30.66	1,952,200
Oct 4, 2021 – Oct 8, 2021	$30.65	$32.92	$30.65	$31.77	2,289,400
Oct 11, 2021 – Oct 15, 2021	$31.44	$32.72	$29.69	$32.14	6,546,900
Oct 18, 2021 – Oct 22, 2021	$31.91	$32.04	$30.70	$31.08	2,200,800
Oct 25, 2021 – Oct 29, 2021	$31.08	$32.24	$30.86	$31.33	2,321,900
Nov 1, 2021 – Nov 5, 2021	$31.27	$32.18	$30.97	$31.71	1,573,200
Nov 8, 2021 – Nov 12, 2021	$31.83	$32.17	$31.20	$31.66	1,401,900
Nov 15, 2021 – Nov 19, 2021	$31.82	$32.05	$30.65	$30.87	1,644,100
Nov 22, 2021 – Nov 26, 2021	$30.87	$31.69	$30.41	$30.89	1,125,600
Nov 29, 2021 – Dec 3, 2021	$31.08	$31.56	$30.52	$31.24	2,095,000
Dec 6, 2021 – Dec 10, 2021	$31.51	$32.50	$31.24	$32.48	1,465,900
Dec 13, 2021 – Dec 17, 2021	$32.47	$33.97	$32.41	$32.65	2,791,100
Dec 20, 2021 – Dec 23, 2021	$32.44	$33.08	$31.90	$32.85	1,151,500
Dec 27, 2021 – Dec 31, 2021	$32.83	$33.99	$32.56	$33.80	1,125,100
Jan 3, 2022 – Jan 7, 2022	$33.84	$34.40	$33.33	$34.18	1,082,200
Jan 10, 2022 – Jan 14, 2022	$34.26	$34.77	$33.60	$34.72	1,522,900
Jan 17, 2022 – Jan 21, 2022	$34.58	$35.89	$34.29	$34.81	1,644,600
Jan 24, 2022 – Jan 28, 2022	$34.81	$35.85	$34.25	$35.45	2,292,600
Jan 31, 2022 – Feb 4, 2022	$35.20	$35.51	$34.52	$35.14	2,110,600
Feb 7, 2022 – Feb 11, 2022	$34.96	$35.63	$34.02	$34.33	1,665,100
Feb 14, 2022 – Feb 18, 2022	$34.43	$34.77	$33.58	$34.27	1,907,100
Feb 21, 2022 – Feb 25, 2022	$34.39	$35.89	$33.68	$35.69	2,138,900
Feb 28, 2022 – Mar 4, 2022	$35.40	$37.38	$34.99	$37.34	2,404,200
Mar 7, 2022 – Mar 11, 2022	$37.57	$37.69	$35.95	$36.55	1,940,900
Mar 14, 2022 – Mar 18, 2022	$36.68	$36.84	$34.77	$35.11	3,585,900
Mar 21, 2022 – Mar 25, 2022	$35.24	$36.25	$34.91	$36.04	1,764,900
Mar 28, 2022 – Apr 1, 2022	$35.86	$36.89	$35.73	$36.77	2,058,100
Apr 4, 2022 – Apr 8, 2022	$36.71	$37.45	$36.20	$36.91	2,522,000
Apr 11, 2022 – Apr 14, 2022	$36.97	$37.34	$35.45	$35.81	1,990,400
Apr 18, 2022 – Apr 22, 2022	$35.85	$36.52	$35.46	$35.95	2,004,600
Apr 25, 2022 – Apr 29, 2022	$35.97	$36.15	$32.51	$32.60	2,094,800
May 2, 2022 – May 6, 2022	$32.76	$33.65	$31.68	$33.52	2,452,700
May 9, 2022 – May 13, 2022	$33.22	$34.83	$33.10	$34.47	2,358,100
May 16, 2022 – May 20, 2022	$34.59	$36.12	$34.21	$34.69	2,236,300
May 23, 2022 – May 27, 2022	$35.04	$35.82	$34.40	$35.72	2,199,000
May 30, 2022 – Jun 3, 2022	$35.38	$35.65	$34.48	$34.94	1,373,200
Jun 6, 2022 – Jun 10, 2022	$35.19	$35.24	$34.10	$34.81	2,079,700
Jun 13, 2022 – Jun 17, 2022	$34.61	$35.13	$32.33	$32.38	3,510,000
Jun 20, 2022 – Jun 24, 2022	$32.38	$34.10	$31.98	$33.65	1,977,800
Jun 27, 2022 – Jul 1, 2022	$33.87	$36.53	$33.65	$36.37	2,683,600
Jul 4, 2022 – Jul 8, 2022	$36.19	$36.23	$33.71	$34.21	1,657,900
Jul 11, 2022 – Jul 15, 2022	$34.21	$34.80	$33.73	$34.25	1,500,800
Jul 18, 2022 – Jul 22, 2022	$34.27	$34.31	$32.75	$33.13	1,787,700
Jul 25, 2022 – Jul 29, 2022	$32.98	$34.54	$32.90	$34.30	1,575,000
Aug 1, 2022 – Aug 5, 2022	$34.21	$35.16	$33.28	$34.15	2,382,300
Aug 8, 2022 – Aug 12, 2022	$34.46	$35.64	$34.20	$35.57	1,566,500
Aug 15, 2022 – Aug 19, 2022	$35.55	$36.89	$35.34	$36.59	1,451,800
Aug 22, 2022 – Aug 26, 2022	$36.28	$36.33	$34.73	$34.95	1,412,500
Aug 29, 2022 – Sep 2, 2022	$34.74	$34.87	$33.07	$33.33	1,796,800
Sep 5, 2022 – Sep 9, 2022	$33.43	$33.91	$32.83	$33.72	1,252,300
Sep 12, 2022 – Sep 16, 2022	$33.89	$34.25	$32.84	$33.45	2,497,000
Sep 19, 2022 – Sep 23, 2022	$33.25	$33.97	$32.73	$33.95	2,005,300
Sep 26, 2022 – Sep 30, 2022	$33.72	$33.95	$30.36	$30.37	2,666,200
Oct 3, 2022 – Oct 7, 2022	$30.82	$32.05	$29.77	$29.98	1,969,600
Oct 10, 2022 – Oct 14, 2022	$30.09	$31.93	$29.91	$30.80	1,928,700
Oct 17, 2022 – Oct 21, 2022	$31.04	$32.26	$31.04	$31.91	1,855,700
Oct 24, 2022 – Oct 28, 2022	$31.90	$33.84	$31.74	$33.71	1,970,400
Oct 31, 2022 – Nov 4, 2022	$33.73	$33.93	$29.28	$30.43	5,214,100
Nov 7, 2022 – Nov 11, 2022	$30.56	$32.05	$29.88	$31.63	3,925,400
Nov 14, 2022 – Nov 18, 2022	$31.62	$32.71	$31.02	$32.28	3,220,900
Nov 21, 2022 – Nov 25, 2022	$32.30	$34.06	$32.08	$34.00	2,118,000
Nov 28, 2022 – Dec 2, 2022	$33.65	$34.99	$33.04	$34.79	3,539,000
Dec 5, 2022 – Dec 9, 2022	$34.59	$35.65	$34.14	$35.26	3,069,300
Dec 12, 2022 – Dec 16, 2022	$35.28	$36.97	$34.38	$34.99	4,488,100
Dec 19, 2022 – Dec 23, 2022	$34.83	$36.44	$34.15	$36.35	3,668,400
Dec 26, 2022 – Dec 30, 2022	$36.37	$37.19	$36.30	$36.77	2,859,200
Jan 2, 2023 – Jan 6, 2023	$36.95	$37.55	$35.35	$36.10	4,517,600
Jan 9, 2023 – Jan 13, 2023	$36.20	$36.29	$34.72	$35.56	4,618,500
Jan 16, 2023 – Jan 20, 2023	$35.14	$35.79	$33.76	$34.34	2,984,600
Jan 23, 2023 – Jan 27, 2023	$34.29	$35.08	$33.11	$33.15	6,384,000
Jan 30, 2023 – Feb 3, 2023	$33.04	$35.07	$32.41	$34.36	17,253,100
Feb 6, 2023 – Feb 10, 2023	$34.42	$34.87	$32.57	$33.14	3,821,600
Feb 13, 2023 – Feb 17, 2023	$33.16	$34.34	$32.69	$34.19	3,056,700
Feb 20, 2023 – Feb 24, 2023	$33.99	$35.91	$33.90	$34.76	4,135,500
Feb 27, 2023 – Mar 3, 2023	$34.95	$35.40	$33.45	$34.84	3,141,600
Mar 6, 2023 – Mar 10, 2023	$34.86	$34.92	$33.55	$33.82	2,515,100
Mar 13, 2023 – Mar 17, 2023	$33.63	$35.31	$33.63	$34.83	4,289,600
Mar 20, 2023 – Mar 24, 2023	$34.99	$35.56	$33.27	$34.50	2,986,500
Mar 27, 2023 – Mar 31, 2023	$34.60	$35.85	$34.60	$35.61	1,977,900
Apr 3, 2023 – Apr 6, 2023	$35.61	$36.93	$35.10	$36.89	1,483,000
Apr 10, 2023 – Apr 14, 2023	$36.82	$37.86	$36.16	$36.27	2,121,100
Apr 17, 2023 – Apr 21, 2023	$36.27	$37.52	$36.22	$37.46	1,636,300
Apr 24, 2023 – Apr 28, 2023	$37.35	$37.61	$36.50	$36.97	2,067,600
May 1, 2023 – May 5, 2023	$36.99	$37.41	$35.67	$37.35	2,477,500
May 8, 2023 – May 12, 2023	$37.21	$37.56	$36.57	$36.93	1,550,200
May 15, 2023 – May 19, 2023	$37.06	$37.06	$35.31	$35.59	2,332,200
May 22, 2023 – May 26, 2023	$35.70	$36.26	$34.52	$35.06	2,088,500
May 29, 2023 – Jun 2, 2023	$35.11	$35.45	$34.39	$35.26	1,791,700
Jun 5, 2023 – Jun 9, 2023	$35.07	$36.18	$34.72	$35.42	2,116,700
Jun 12, 2023 – Jun 16, 2023	$35.39	$35.45	$33.68	$34.25	5,111,200
Jun 19, 2023 – Jun 23, 2023	$34.35	$34.68	$32.44	$32.59	2,365,300
Jun 26, 2023 – Jun 30, 2023	$32.69	$33.63	$32.37	$33.31	2,633,700
Jul 3, 2023 – Jul 7, 2023	$33.10	$33.46	$30.56	$31.68	3,831,600
Jul 10, 2023 – Jul 14, 2023	$31.65	$33.27	$30.89	$32.78	4,499,800
Jul 17, 2023 – Jul 21, 2023	$32.82	$34.04	$32.33	$33.57	3,747,300
Jul 24, 2023 – Jul 28, 2023	$33.63	$33.84	$32.37	$33.05	3,639,500
Jul 31, 2023 – Aug 4, 2023	$33.33	$33.38	$31.20	$31.42	13,591,600
Aug 7, 2023 – Aug 11, 2023	$31.55	$31.84	$30.70	$30.81	2,675,800
Aug 14, 2023 – Aug 18, 2023	$30.79	$30.79	$28.64	$28.97	3,150,200
Aug 21, 2023 – Aug 25, 2023	$28.65	$28.94	$27.75	$28.66	4,468,000
Aug 28, 2023 – Sep 1, 2023	$28.71	$29.07	$28.46	$28.68	3,269,600
Sep 4, 2023 – Sep 8, 2023	$28.54	$28.97	$27.81	$28.93	2,418,800
Sep 11, 2023 – Sep 15, 2023	$29.17	$30.26	$29.10	$30.00	5,162,200
Sep 18, 2023 – Sep 22, 2023	$30.00	$30.09	$28.94	$29.09	2,877,300
Sep 25, 2023 – Sep 29, 2023	$28.89	$28.99	$27.29	$27.83	4,127,900
Oct 2, 2023 – Oct 6, 2023	$27.60	$27.61	$26.25	$27.46	3,748,900
Oct 9, 2023 – Oct 13, 2023	$27.38	$28.18	$27.35	$28.14	1,924,000
Oct 16, 2023 – Oct 20, 2023	$28.22	$28.79	$27.04	$27.08	2,714,300
Oct 23, 2023 – Oct 27, 2023	$26.95	$27.75	$26.74	$27.37	2,559,800
Oct 30, 2023 – Nov 3, 2023	$27.56	$30.45	$27.14	$30.13	4,367,500
Nov 6, 2023 – Nov 10, 2023	$30.04	$30.21	$28.67	$28.77	2,420,000
Nov 13, 2023 – Nov 17, 2023	$28.67	$30.84	$28.45	$30.57	3,733,200
Nov 20, 2023 – Nov 24, 2023	$30.57	$30.57	$30.00	$30.27	2,050,800
Nov 27, 2023 – Dec 1, 2023	$30.20	$30.43	$29.34	$30.41	2,670,200
Dec 4, 2023 – Dec 8, 2023	$30.38	$30.86	$30.00	$30.61	2,025,500
Dec 11, 2023 – Dec 15, 2023	$30.51	$32.23	$30.22	$30.38	3,775,400
Dec 18, 2023 – Dec 22, 2023	$30.54	$31.59	$30.26	$31.35	2,731,600
Dec 25, 2023 – Dec 29, 2023	$31.42	$31.56	$30.81	$31.14	1,461,500
Jan 1, 2024 – Jan 5, 2024	$31.05	$31.92	$30.97	$31.55	2,238,600
Jan 8, 2024 – Jan 12, 2024	$31.47	$31.83	$30.36	$31.09	1,909,300
Jan 15, 2024 – Jan 19, 2024	$30.88	$30.98	$28.91	$29.32	2,980,400
Jan 22, 2024 – Jan 26, 2024	$29.81	$30.23	$28.91	$29.43	5,754,600
Jan 29, 2024 – Feb 2, 2024	$29.56	$30.20	$29.19	$29.72	3,225,500
Feb 5, 2024 – Feb 9, 2024	$29.31	$29.31	$28.25	$28.89	2,554,800
Feb 12, 2024 – Feb 16, 2024	$28.92	$29.49	$27.80	$29.25	3,593,700
Feb 19, 2024 – Feb 23, 2024	$29.18	$30.19	$29.18	$29.91	2,734,000
Feb 26, 2024 – Mar 1, 2024	$29.82	$29.96	$28.89	$29.43	3,337,500
Mar 4, 2024 – Mar 8, 2024	$29.26	$30.26	$29.20	$30.12	3,064,100
Mar 11, 2024 – Mar 15, 2024	$30.16	$30.79	$29.50	$29.98	2,642,500
Mar 18, 2024 – Mar 22, 2024	$29.92	$30.60	$29.55	$29.74	2,204,400
Mar 25, 2024 – Mar 28, 2024	$29.89	$31.00	$29.59	$30.94	1,523,000
Apr 1, 2024 – Apr 5, 2024	$30.97	$30.98	$29.95	$30.57	2,108,900
Apr 8, 2024 – Apr 12, 2024	$30.63	$31.61	$29.80	$30.04	2,324,500
Apr 15, 2024 – Apr 19, 2024	$30.13	$31.03	$29.15	$30.99	1,886,500
Apr 22, 2024 – Apr 26, 2024	$31.00	$31.83	$30.95	$31.41	2,234,400
Apr 29, 2024 – May 3, 2024	$31.58	$34.13	$31.20	$32.95	2,989,000
May 6, 2024 – May 10, 2024	$33.13	$33.97	$32.91	$33.94	1,961,800
May 13, 2024 – May 17, 2024	$34.06	$34.37	$33.62	$33.91	2,062,000
May 20, 2024 – May 24, 2024	$33.86	$34.09	$32.63	$32.90	1,899,900
May 27, 2024 – May 31, 2024	$32.96	$33.15	$32.06	$33.08	1,965,500
Jun 3, 2024 – Jun 7, 2024	$33.18	$33.31	$31.24	$31.34	2,173,700
Jun 10, 2024 – Jun 14, 2024	$31.20	$31.76	$30.37	$30.59	2,207,200
Jun 17, 2024 – Jun 21, 2024	$30.41	$30.75	$30.04	$30.14	2,359,000
Jun 24, 2024 – Jun 28, 2024	$30.28	$31.08	$30.12	$30.96	3,483,100
Jul 1, 2024 – Jul 5, 2024	$31.25	$31.25	$30.16	$30.20	1,417,400
Jul 8, 2024 – Jul 12, 2024	$30.27	$32.61	$29.92	$32.25	2,085,300
Jul 15, 2024 – Jul 19, 2024	$32.10	$33.83	$31.95	$32.88	2,521,300
Jul 22, 2024 – Jul 26, 2024	$33.18	$35.58	$32.98	$35.20	3,301,000
Jul 29, 2024 – Aug 2, 2024	$35.16	$35.77	$34.74	$35.46	3,129,300
Aug 5, 2024 – Aug 9, 2024	$34.84	$34.87	$33.39	$34.03	3,292,200
Aug 12, 2024 – Aug 16, 2024	$34.03	$34.41	$33.45	$34.20	2,430,900
Aug 19, 2024 – Aug 23, 2024	$34.18	$35.31	$34.17	$35.23	1,731,900
Aug 26, 2024 – Aug 30, 2024	$35.49	$35.71	$34.46	$34.99	1,935,000
Sep 2, 2024 – Sep 6, 2024	$34.81	$35.84	$34.76	$34.78	2,674,900
Sep 9, 2024 – Sep 13, 2024	$34.75	$35.14	$34.03	$34.90	2,438,300
Sep 16, 2024 – Sep 20, 2024	$35.11	$35.71	$34.49	$34.69	3,018,600
Sep 23, 2024 – Sep 27, 2024	$34.82	$35.31	$34.50	$35.06	2,167,100
Sep 30, 2024 – Oct 4, 2024	$35.12	$35.27	$33.86	$34.30	1,894,100
Oct 7, 2024 – Oct 11, 2024	$34.18	$34.21	$33.55	$34.04	1,535,800
Oct 14, 2024 – Oct 18, 2024	$34.03	$35.03	$33.95	$34.39	1,961,900
Oct 21, 2024 – Oct 25, 2024	$34.41	$35.08	$34.08	$34.21	1,668,400
Oct 28, 2024 – Nov 1, 2024	$34.42	$34.67	$33.21	$33.23	2,011,900
Nov 4, 2024 – Nov 8, 2024	$33.03	$34.12	$32.81	$33.80	3,648,500
Nov 11, 2024 – Nov 15, 2024	$33.90	$34.70	$33.57	$34.18	2,825,700
Nov 18, 2024 – Nov 22, 2024	$34.18	$35.72	$34.17	$35.43	2,468,900
Nov 25, 2024 – Nov 29, 2024	$35.77	$35.97	$35.28	$35.47	1,628,100
Dec 2, 2024 – Dec 6, 2024	$35.56	$35.56	$33.70	$34.15	2,345,200
Dec 9, 2024 – Dec 13, 2024	$34.26	$34.57	$33.14	$33.65	2,844,500
Dec 16, 2024 – Dec 20, 2024	$33.61	$33.85	$32.34	$33.17	4,105,600
Dec 23, 2024 – Dec 27, 2024	$32.97	$33.83	$32.92	$33.49	1,549,800
Dec 30, 2024 – Jan 3, 2025	$33.33	$33.91	$33.14	$33.54	1,887,900
Jan 6, 2025 – Jan 10, 2025	$33.30	$33.54	$31.96	$32.27	2,267,200
Jan 13, 2025 – Jan 17, 2025	$32.31	$34.31	$31.90	$34.11	1,866,500
Jan 20, 2025 – Jan 24, 2025	$34.32	$34.73	$32.52	$32.98	1,924,100
Jan 27, 2025 – Jan 31, 2025	$33.27	$33.84	$32.93	$33.57	2,197,500
Feb 3, 2025 – Feb 7, 2025	$33.47	$34.19	$33.26	$33.57	2,136,500
Feb 10, 2025 – Feb 14, 2025	$33.49	$34.50	$33.29	$33.71	1,962,400
Feb 17, 2025 – Feb 21, 2025	$33.61	$34.96	$33.54	$34.78	1,745,600
Feb 24, 2025 – Feb 28, 2025	$34.92	$37.33	$34.59	$37.11	4,502,800
Mar 3, 2025 – Mar 7, 2025	$36.86	$37.23	$35.92	$36.86	4,637,300
Mar 10, 2025 – Mar 14, 2025	$36.86	$37.35	$35.99	$37.09	5,545,100
Mar 17, 2025 – Mar 21, 2025	$37.04	$37.32	$36.43	$36.86	7,575,800
Mar 24, 2025 – Mar 28, 2025	$36.90	$38.07	$36.22	$38.07	5,849,800
Mar 31, 2025 – Apr 4, 2025	$38.09	$40.01	$37.63	$37.80	5,005,800
Apr 7, 2025 – Apr 11, 2025	$36.82	$38.01	$35.53	$37.58	4,449,600
Apr 14, 2025 – Apr 17, 2025	$37.65	$39.41	$37.63	$38.84	2,909,200
Apr 21, 2025 – Apr 25, 2025	$38.94	$38.94	$37.69	$38.16	2,810,900
Apr 28, 2025 – May 2, 2025	$38.16	$38.87	$37.82	$38.77	2,747,800
May 5, 2025 – May 9, 2025	$38.73	$39.22	$36.87	$37.14	4,979,900
May 12, 2025 – May 16, 2025	$36.96	$37.04	$34.84	$36.62	4,528,000
May 19, 2025 – May 23, 2025	$36.44	$37.03	$35.46	$36.17	4,227,300
May 26, 2025 – May 30, 2025	$36.48	$36.63	$35.66	$36.21	2,422,500
Jun 2, 2025 – Jun 6, 2025	$36.06	$36.35	$34.77	$35.08	2,302,300
Jun 9, 2025 – Jun 13, 2025	$35.07	$35.80	$34.87	$35.08	2,777,600
Jun 16, 2025 – Jun 20, 2025	$35.10	$35.58	$34.30	$35.19	4,231,100
Jun 23, 2025 – Jun 27, 2025	$35.45	$35.98	$35.12	$35.39	3,557,400
Jun 30, 2025 – Jul 3, 2025	$35.38	$36.37	$35.31	$36.06	2,233,300
Jul 7, 2025 – Jul 11, 2025	$35.99	$36.21	$35.27	$35.74	3,051,300
Jul 14, 2025 – Jul 18, 2025	$35.78	$36.10	$34.99	$35.01	3,014,500
Jul 21, 2025 – Jul 25, 2025	$35.02	$36.19	$34.71	$34.95	4,435,000
Jul 28, 2025 – Aug 1, 2025	$34.80	$35.49	$34.56	$35.27	2,926,600
Aug 4, 2025 – Aug 8, 2025	$35.27	$36.02	$33.73	$35.09	5,136,800
Aug 11, 2025 – Aug 15, 2025	$35.26	$35.65	$34.89	$35.06	3,539,400
Aug 18, 2025 – Aug 22, 2025	$35.05	$35.81	$34.62	$35.55	3,890,100
Aug 25, 2025 – Aug 29, 2025	$35.49	$35.66	$34.76	$34.82	2,452,300
Sep 1, 2025 – Sep 5, 2025	$34.78	$35.15	$34.42	$35.13	2,338,500
Sep 8, 2025 – Sep 12, 2025	$35.01	$35.07	$34.25	$34.67	2,743,200
Sep 15, 2025 – Sep 19, 2025	$34.66	$34.98	$33.82	$34.64	4,119,100
Sep 22, 2025 – Sep 26, 2025	$34.73	$35.90	$34.68	$35.84	3,207,000
Sep 29, 2025 – Oct 3, 2025	$35.66	$36.14	$34.76	$35.23	2,827,800
Oct 6, 2025 – Oct 10, 2025	$35.23	$35.95	$35.23	$35.33	2,093,300
Oct 13, 2025 – Oct 17, 2025	$35.27	$36.68	$34.96	$36.63	2,149,200
Oct 20, 2025 – Oct 24, 2025	$36.73	$37.48	$36.61	$37.32	2,090,200
Oct 27, 2025 – Oct 31, 2025	$37.12	$37.43	$35.84	$36.25	3,451,500
Nov 3, 2025 – Nov 7, 2025	$35.95	$39.20	$35.53	$38.91	3,800,100
Nov 10, 2025 – Nov 14, 2025	$38.87	$39.96	$38.82	$39.17	3,490,500
Nov 17, 2025 – Nov 21, 2025	$39.14	$39.55	$38.66	$39.27	3,943,900
Nov 24, 2025 – Nov 28, 2025	$39.26	$40.11	$39.08	$39.90	2,857,200
Dec 1, 2025 – Dec 5, 2025	$39.58	$39.78	$36.97	$37.33	3,447,600
Dec 8, 2025 – Dec 12, 2025	$37.41	$37.92	$36.83	$37.18	3,738,200
Dec 15, 2025 – Dec 19, 2025	$37.42	$37.68	$36.20	$36.34	6,961,800
Dec 22, 2025 – Dec 26, 2025	$36.37	$37.27	$36.30	$37.11	2,458,900
Dec 29, 2025 – Jan 2, 2026	$37.29	$37.46	$36.75	$37.34	1,813,500
Jan 5, 2026 – Jan 9, 2026	$37.25	$38.17	$36.72	$37.54	3,065,300
Jan 12, 2026 – Jan 16, 2026	$37.67	$38.78	$37.53	$38.74	2,871,200
Jan 19, 2026 – Jan 23, 2026	$38.46	$39.26	$38.00	$38.61	2,389,500
Jan 26, 2026 – Jan 30, 2026	$38.76	$39.83	$38.55	$39.81	3,649,200
Feb 2, 2026 – Feb 6, 2026	$40.02	$41.31	$39.66	$40.02	3,368,300
Feb 9, 2026 – Feb 13, 2026	$39.95	$41.67	$39.39	$41.54	2,608,700
Feb 16, 2026 – Feb 20, 2026	$41.57	$41.95	$40.21	$40.82	2,887,500
Feb 23, 2026 – Feb 27, 2026	$40.90	$41.51	$38.67	$39.63	5,132,900
Mar 2, 2026 – Mar 6, 2026	$39.52	$39.71	$38.22	$38.69	3,820,800
Mar 9, 2026 – Mar 13, 2026	$38.35	$38.95	$37.75	$38.90	2,837,100
Mar 16, 2026 – Mar 20, 2026	$39.28	$39.43	$37.24	$37.43	4,115,900
Mar 23, 2026 – Mar 27, 2026	$37.95	$39.10	$37.26	$38.96	2,626,700
Mar 30, 2026 – Apr 2, 2026	$39.39	$40.36	$38.10	$40.33	2,257,600
Apr 6, 2026 – Apr 10, 2026	$40.13	$41.29	$39.85	$40.85	2,403,800
Apr 13, 2026 – Apr 17, 2026	$40.84	$40.97	$39.65	$40.73	2,318,000
Apr 20, 2026 – Apr 24, 2026	$40.81	$41.17	$38.99	$40.11	2,620,800
Apr 27, 2026 – May 1, 2026	$40.27	$40.58	$39.51	$39.72	2,510,600
May 4, 2026 – May 8, 2026	$39.44	$40.36	$39.05	$39.82	2,723,500
May 11, 2026 – May 15, 2026	$40.10	$40.26	$39.27	$39.42	2,670,600
May 18, 2026 – May 22, 2026	$39.77	$41.15	$39.62	$40.95	3,327,200
May 25, 2026 – May 29, 2026	$40.95	$41.58	$40.58	$40.95	3,985,000
Jun 1, 2026 – Jun 5, 2026	$40.58	$42.40	$39.94	$41.88	4,566,500
Jun 8, 2026 – Jun 12, 2026	$41.81	$42.41	$41.39	$41.89	3,569,100
Jun 15, 2026 – Jun 18, 2026	$40.69	$41.47	$38.58	$39.26	5,639,100
Jun 22, 2026 – Jun 26, 2026	$39.06	$41.25	$39.00	$41.24	5,258,300
Jun 29, 2026 – Jul 2, 2026	$41.06	$41.06	$40.00	$40.88	2,587,400
Jul 6, 2026 – Jul 10, 2026	$40.90	$41.51	$40.12	$41.37	2,607,000
Jul 13, 2026 – Jul 17, 2026	$41.47	$42.56	$40.84	$41.27	2,466,000
Jul 20, 2026 – Jul 24, 2026	$41.33	$42.03	$40.79	$41.52	2,256,600
Jul 27, 2026 – Jul 31, 2026	$41.41	$42.16	$39.85	$39.94	3,153,700
Aug 3, 2026 – Aug 7, 2026	$39.20	$39.60	$37.73	$38.24	4,391,000
Aug 10, 2026 – Aug 14, 2026	$38.13	$38.69	$37.40	$38.66	2,712,600
Aug 17, 2026 – Aug 21, 2026	$38.51	$39.09	$37.52	$37.57	3,225,200
Aug 24, 2026 – Aug 28, 2026	$37.81	$38.30	$37.45	$37.66	3,424,400
Aug 31, 2026 – Sep 4, 2026	$37.45	$37.80	$37.00	$37.55	3,774,900
Sep 7, 2026 – Sep 11, 2026	$37.39	$37.91	$36.74	$36.79	1,937,100
Sep 14, 2026 – Sep 18, 2026	$37.06	$37.21	$36.14	$36.25	4,838,300

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Avista Corporation (AVA) 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 Avista Corporation

Avista Corporation operates as an energy utility, conducting business through its various subsidiaries. Its operations are divided into two primary segments: Avista Utilities and AEL&P. The Avista Utilities division is responsible for electric distribution and transmission, as well as natural gas distribution services, across parts of eastern Washington and northern Idaho. It also delivers natural gas services to areas of northeastern and southwestern Oregon. Additionally, this segment generates electricity in Washington, Idaho, Oregon, and Montana, and engages in the wholesale buying and selling of electricity and natural gas. The AEL&P segment, conversely, supplies electrical services to approximately 17,400 customers located in the city and borough of Juneau, Alaska. The company generates its electricity from hydroelectric, thermal, and wind power sources. As of February 23, 2022, Avista was serving 406,000 electric customers and 372,000 natural gas customers. Beyond its core utility business, the company also makes investments in venture funds, real estate, and other diverse ventures. Avista Corporation was established in 1889 and is headquartered in Spokane, Washington.

CEO: Heather Lynn Rosentrater
Employees: 1.93K
Beta: 0.23

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

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

Price history

InvestorsCraft valuation

About Avista Corporation

Peer comparison