TO · BEK-B.TO

The Becker Milk Company Limited

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Real Estate · Real Estate - Services
Headquarters: Toronto, ON M5C 1P1
Website: mybeckers.ca

Price · as of 2025

$13.27

Market cap 23.27M

Price history

Weekly OHLC price history for BEK-B.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$2.08	$2.13	$2.08	$2.08	100
Jan 10, 2005 – Jan 14, 2005	$2.08	$2.08	$2.08	$2.08	0
Jan 17, 2005 – Jan 21, 2005	$2.08	$2.08	$2.08	$2.08	2,300
Jan 24, 2005 – Jan 28, 2005	$2.08	$2.08	$2.08	$2.08	0
Jan 31, 2005 – Feb 4, 2005	$2.08	$2.08	$2.08	$2.08	0
Feb 7, 2005 – Feb 11, 2005	$2.08	$2.18	$2.08	$2.18	1,200
Feb 14, 2005 – Feb 18, 2005	$2.18	$2.26	$2.18	$2.24	1,900
Feb 21, 2005 – Feb 25, 2005	$2.26	$2.38	$2.14	$2.14	1,300
Feb 28, 2005 – Mar 4, 2005	$2.28	$2.36	$2.28	$2.36	1,400
Mar 7, 2005 – Mar 11, 2005	$2.21	$2.21	$2.17	$2.19	1,600
Mar 14, 2005 – Mar 18, 2005	$2.19	$2.20	$2.19	$2.20	1,000
Mar 21, 2005 – Mar 24, 2005	$2.20	$2.20	$2.19	$2.19	100
Mar 28, 2005 – Apr 1, 2005	$2.19	$2.19	$2.19	$2.19	0
Apr 4, 2005 – Apr 8, 2005	$2.19	$2.19	$2.17	$2.17	600
Apr 11, 2005 – Apr 15, 2005	$2.17	$2.18	$2.17	$2.17	1,000
Apr 18, 2005 – Apr 22, 2005	$2.17	$2.17	$2.17	$2.17	0
Apr 25, 2005 – Apr 29, 2005	$2.17	$2.26	$2.17	$2.26	500
May 2, 2005 – May 6, 2005	$2.26	$2.26	$2.26	$2.26	100
May 9, 2005 – May 13, 2005	$2.26	$2.26	$2.26	$2.26	0
May 16, 2005 – May 20, 2005	$2.26	$2.36	$2.14	$2.36	3,400
May 23, 2005 – May 27, 2005	$2.27	$2.27	$2.27	$2.27	1,000
May 30, 2005 – Jun 3, 2005	$2.27	$2.27	$2.24	$2.24	100
Jun 6, 2005 – Jun 10, 2005	$2.24	$2.24	$2.17	$2.17	2,500
Jun 13, 2005 – Jun 17, 2005	$2.17	$2.17	$2.07	$2.17	6,800
Jun 20, 2005 – Jun 24, 2005	$2.17	$2.17	$2.15	$2.15	300
Jun 27, 2005 – Jun 30, 2005	$2.07	$2.07	$2.07	$2.07	2,000
Jul 4, 2005 – Jul 8, 2005	$2.07	$2.07	$2.07	$2.07	0
Jul 11, 2005 – Jul 15, 2005	$2.08	$2.15	$2.06	$2.15	1,100
Jul 18, 2005 – Jul 22, 2005	$2.14	$2.17	$2.10	$2.10	1,100
Jul 25, 2005 – Jul 29, 2005	$2.18	$2.18	$2.18	$2.18	100
Aug 1, 2005 – Aug 5, 2005	$2.18	$2.18	$2.12	$2.12	900
Aug 8, 2005 – Aug 12, 2005	$2.12	$2.12	$2.11	$2.11	500
Aug 15, 2005 – Aug 19, 2005	$2.11	$2.23	$2.05	$2.23	1,400
Aug 22, 2005 – Aug 26, 2005	$2.23	$2.23	$2.23	$2.23	0
Aug 29, 2005 – Sep 2, 2005	$2.23	$2.23	$2.23	$2.23	0
Sep 5, 2005 – Sep 9, 2005	$2.23	$2.23	$2.11	$2.11	200
Sep 12, 2005 – Sep 16, 2005	$2.15	$2.26	$2.15	$2.26	4,100
Sep 19, 2005 – Sep 23, 2005	$2.31	$2.37	$2.22	$2.22	2,400
Sep 26, 2005 – Sep 30, 2005	$2.22	$2.23	$2.17	$2.17	2,600
Oct 3, 2005 – Oct 7, 2005	$2.17	$2.17	$2.17	$2.17	0
Oct 10, 2005 – Oct 14, 2005	$2.17	$2.17	$2.17	$2.17	400
Oct 17, 2005 – Oct 21, 2005	$2.17	$2.17	$2.16	$2.16	4,000
Oct 24, 2005 – Oct 28, 2005	$2.16	$2.16	$2.16	$2.16	1,100
Oct 31, 2005 – Nov 4, 2005	$2.14	$2.14	$2.14	$2.14	500
Nov 7, 2005 – Nov 11, 2005	$2.14	$2.14	$2.14	$2.14	0
Nov 14, 2005 – Nov 18, 2005	$2.25	$2.25	$2.14	$2.14	400
Nov 21, 2005 – Nov 25, 2005	$2.14	$2.25	$2.13	$2.13	1,800
Nov 28, 2005 – Dec 2, 2005	$2.13	$2.16	$2.13	$2.16	400
Dec 5, 2005 – Dec 9, 2005	$2.16	$2.16	$2.16	$2.16	0
Dec 12, 2005 – Dec 16, 2005	$2.16	$2.16	$2.16	$2.16	0
Dec 19, 2005 – Dec 23, 2005	$2.16	$2.25	$2.16	$2.25	1,000
Dec 26, 2005 – Dec 30, 2005	$2.25	$2.25	$2.25	$2.25	0
Jan 2, 2006 – Jan 6, 2006	$2.25	$2.25	$2.25	$2.25	0
Jan 9, 2006 – Jan 13, 2006	$2.16	$2.25	$2.16	$2.16	2,300
Jan 16, 2006 – Jan 20, 2006	$2.16	$2.16	$2.08	$2.08	1,300
Jan 23, 2006 – Jan 27, 2006	$2.08	$2.12	$2.08	$2.12	500
Jan 30, 2006 – Feb 3, 2006	$2.12	$2.20	$2.08	$2.08	800
Feb 6, 2006 – Feb 10, 2006	$2.08	$2.09	$2.08	$2.08	2,300
Feb 13, 2006 – Feb 17, 2006	$1.99	$2.09	$1.89	$1.89	10,600
Feb 20, 2006 – Feb 24, 2006	$1.90	$1.99	$1.90	$1.92	2,300
Feb 27, 2006 – Mar 3, 2006	$1.92	$1.93	$1.92	$1.93	800
Mar 6, 2006 – Mar 10, 2006	$1.93	$2.03	$1.93	$1.93	1,300
Mar 13, 2006 – Mar 17, 2006	$1.93	$2.03	$1.90	$1.93	7,000
Mar 20, 2006 – Mar 24, 2006	$2.06	$2.06	$2.02	$2.02	2,200
Mar 27, 2006 – Mar 31, 2006	$2.02	$2.02	$1.96	$1.99	1,200
Apr 3, 2006 – Apr 7, 2006	$1.99	$1.99	$1.99	$1.99	0
Apr 10, 2006 – Apr 13, 2006	$1.97	$1.97	$1.97	$1.97	1,000
Apr 17, 2006 – Apr 21, 2006	$1.97	$1.98	$1.97	$1.97	900
Apr 24, 2006 – Apr 28, 2006	$1.97	$1.97	$1.97	$1.97	0
May 1, 2006 – May 5, 2006	$1.97	$2.01	$1.94	$1.94	1,500
May 8, 2006 – May 12, 2006	$1.94	$1.94	$1.94	$1.94	0
May 15, 2006 – May 19, 2006	$1.94	$1.94	$1.94	$1.94	0
May 22, 2006 – May 26, 2006	$1.94	$1.94	$1.84	$1.84	500
May 29, 2006 – Jun 2, 2006	$1.84	$1.84	$1.84	$1.84	0
Jun 5, 2006 – Jun 9, 2006	$1.84	$1.84	$1.84	$1.84	0
Jun 12, 2006 – Jun 16, 2006	$1.84	$1.99	$1.84	$1.99	5,500
Jun 19, 2006 – Jun 23, 2006	$1.99	$2.07	$1.99	$2.01	2,100
Jun 26, 2006 – Jun 30, 2006	$2.01	$2.01	$1.99	$1.99	300
Jul 3, 2006 – Jul 7, 2006	$1.99	$1.99	$1.99	$1.99	800
Jul 10, 2006 – Jul 14, 2006	$1.99	$2.15	$1.99	$2.15	4,000
Jul 17, 2006 – Jul 21, 2006	$2.15	$2.15	$2.15	$2.15	0
Jul 24, 2006 – Jul 28, 2006	$2.27	$2.27	$2.27	$2.27	500
Jul 31, 2006 – Aug 4, 2006	$2.27	$2.27	$2.27	$2.27	0
Aug 7, 2006 – Aug 11, 2006	$2.09	$2.09	$1.99	$2.01	3,000
Aug 14, 2006 – Aug 18, 2006	$2.01	$2.01	$2.00	$2.00	100
Aug 21, 2006 – Aug 25, 2006	$2.00	$2.00	$2.00	$2.00	0
Aug 28, 2006 – Sep 1, 2006	$2.00	$2.04	$2.00	$2.04	200
Sep 4, 2006 – Sep 8, 2006	$2.04	$2.04	$2.04	$2.04	0
Sep 11, 2006 – Sep 15, 2006	$2.04	$2.24	$2.04	$2.24	1,000
Sep 18, 2006 – Sep 22, 2006	$2.24	$2.31	$2.24	$2.31	300
Sep 25, 2006 – Sep 29, 2006	$2.31	$2.31	$2.31	$2.31	0
Oct 2, 2006 – Oct 6, 2006	$2.31	$2.31	$2.18	$2.18	600
Oct 9, 2006 – Oct 13, 2006	$2.18	$2.18	$2.18	$2.18	0
Oct 16, 2006 – Oct 20, 2006	$2.18	$2.26	$2.18	$2.26	1,700
Oct 23, 2006 – Oct 27, 2006	$2.31	$2.31	$2.31	$2.31	2,300
Oct 30, 2006 – Nov 3, 2006	$2.31	$2.46	$2.31	$2.46	1,100
Nov 6, 2006 – Nov 10, 2006	$2.46	$2.46	$2.36	$2.36	400
Nov 13, 2006 – Nov 17, 2006	$2.46	$2.46	$2.43	$2.43	2,300
Nov 20, 2006 – Nov 24, 2006	$2.43	$2.43	$2.43	$2.43	500
Nov 27, 2006 – Dec 1, 2006	$2.43	$2.43	$2.43	$2.43	0
Dec 4, 2006 – Dec 8, 2006	$2.43	$2.43	$2.43	$2.43	0
Dec 11, 2006 – Dec 15, 2006	$2.43	$2.44	$2.43	$2.44	3,000
Dec 18, 2006 – Dec 22, 2006	$2.46	$2.46	$2.46	$2.46	2,000
Dec 25, 2006 – Dec 29, 2006	$2.46	$2.46	$2.44	$2.45	500
Jan 1, 2007 – Jan 5, 2007	$2.45	$2.56	$2.45	$2.56	1,600
Jan 8, 2007 – Jan 12, 2007	$2.56	$2.67	$2.41	$2.67	1,000
Jan 15, 2007 – Jan 19, 2007	$2.67	$2.67	$2.42	$2.42	300
Jan 22, 2007 – Jan 26, 2007	$2.42	$2.42	$2.42	$2.42	0
Jan 29, 2007 – Feb 2, 2007	$2.42	$2.42	$2.42	$2.42	0
Feb 5, 2007 – Feb 9, 2007	$2.42	$2.44	$2.42	$2.44	100
Feb 12, 2007 – Feb 16, 2007	$2.44	$2.61	$2.42	$2.61	2,300
Feb 19, 2007 – Feb 23, 2007	$2.61	$2.61	$2.61	$2.61	0
Feb 26, 2007 – Mar 2, 2007	$2.61	$2.61	$2.46	$2.46	1,000
Mar 5, 2007 – Mar 9, 2007	$2.46	$2.46	$2.46	$2.46	0
Mar 12, 2007 – Mar 16, 2007	$2.46	$2.52	$2.46	$2.52	600
Mar 19, 2007 – Mar 23, 2007	$2.52	$2.52	$2.52	$2.52	0
Mar 26, 2007 – Mar 30, 2007	$2.68	$2.84	$2.68	$2.84	1,000
Apr 2, 2007 – Apr 5, 2007	$2.84	$2.84	$2.84	$2.84	200
Apr 9, 2007 – Apr 13, 2007	$2.73	$2.73	$2.73	$2.73	100
Apr 16, 2007 – Apr 20, 2007	$2.73	$2.73	$2.73	$2.73	0
Apr 23, 2007 – Apr 27, 2007	$2.73	$2.73	$2.73	$2.73	0
Apr 30, 2007 – May 4, 2007	$2.73	$2.73	$2.73	$2.73	0
May 7, 2007 – May 11, 2007	$2.73	$2.73	$2.73	$2.73	0
May 14, 2007 – May 18, 2007	$2.73	$2.73	$2.63	$2.63	300
May 21, 2007 – May 25, 2007	$2.63	$2.63	$2.63	$2.63	200
May 28, 2007 – Jun 1, 2007	$2.63	$2.63	$2.63	$2.63	0
Jun 4, 2007 – Jun 8, 2007	$2.57	$2.58	$2.52	$2.58	1,700
Jun 11, 2007 – Jun 15, 2007	$2.58	$2.58	$2.58	$2.58	0
Jun 18, 2007 – Jun 22, 2007	$2.58	$2.58	$2.58	$2.58	0
Jun 25, 2007 – Jun 29, 2007	$2.58	$2.60	$2.58	$2.60	100
Jul 2, 2007 – Jul 6, 2007	$2.60	$2.60	$2.60	$2.60	0
Jul 9, 2007 – Jul 13, 2007	$2.60	$2.60	$2.52	$2.52	1,100
Jul 16, 2007 – Jul 20, 2007	$2.63	$2.76	$2.58	$2.76	2,000
Jul 23, 2007 – Jul 27, 2007	$2.64	$2.73	$2.64	$2.70	3,300
Jul 30, 2007 – Aug 3, 2007	$2.70	$2.71	$2.64	$2.64	1,900
Aug 6, 2007 – Aug 10, 2007	$2.64	$2.64	$2.64	$2.64	0
Aug 13, 2007 – Aug 17, 2007	$2.64	$2.68	$2.63	$2.65	11,800
Aug 20, 2007 – Aug 24, 2007	$2.79	$2.79	$2.68	$2.71	3,300
Aug 27, 2007 – Aug 31, 2007	$2.71	$2.71	$2.71	$2.71	0
Sep 3, 2007 – Sep 7, 2007	$2.71	$2.71	$2.63	$2.63	15,900
Sep 10, 2007 – Sep 14, 2007	$2.63	$2.63	$2.63	$2.63	0
Sep 17, 2007 – Sep 21, 2007	$2.63	$2.63	$2.63	$2.63	0
Sep 24, 2007 – Sep 28, 2007	$2.80	$2.85	$2.75	$2.85	5,300
Oct 1, 2007 – Oct 5, 2007	$2.85	$2.85	$2.85	$2.85	3,500
Oct 8, 2007 – Oct 12, 2007	$2.85	$2.85	$2.81	$2.85	1,000
Oct 15, 2007 – Oct 19, 2007	$2.85	$2.85	$2.85	$2.85	0
Oct 22, 2007 – Oct 26, 2007	$2.85	$2.85	$2.72	$2.72	200
Oct 29, 2007 – Nov 2, 2007	$2.73	$2.73	$2.72	$2.72	1,600
Nov 5, 2007 – Nov 9, 2007	$2.72	$2.72	$2.72	$2.72	0
Nov 12, 2007 – Nov 16, 2007	$2.72	$2.72	$2.72	$2.72	0
Nov 19, 2007 – Nov 23, 2007	$2.72	$3.02	$2.72	$3.02	200
Nov 26, 2007 – Nov 30, 2007	$3.02	$3.02	$3.02	$3.02	0
Dec 3, 2007 – Dec 7, 2007	$3.02	$3.02	$2.88	$2.88	1,300
Dec 10, 2007 – Dec 14, 2007	$2.89	$2.92	$2.89	$2.92	1,500
Dec 17, 2007 – Dec 21, 2007	$2.92	$2.92	$2.92	$2.92	0
Dec 24, 2007 – Dec 28, 2007	$2.92	$2.92	$2.92	$2.92	0
Dec 31, 2007 – Jan 4, 2008	$2.92	$2.96	$2.92	$2.96	300
Jan 7, 2008 – Jan 11, 2008	$2.96	$2.96	$2.96	$2.96	600
Jan 14, 2008 – Jan 18, 2008	$2.96	$2.96	$2.96	$2.96	0
Jan 21, 2008 – Jan 25, 2008	$2.96	$2.96	$2.96	$2.96	2,000
Jan 28, 2008 – Feb 1, 2008	$2.96	$2.96	$2.96	$2.96	0
Feb 4, 2008 – Feb 8, 2008	$2.96	$3.01	$2.87	$3.01	10,100
Feb 11, 2008 – Feb 15, 2008	$3.01	$3.01	$3.01	$3.01	0
Feb 18, 2008 – Feb 22, 2008	$3.01	$3.01	$2.87	$2.87	400
Feb 25, 2008 – Feb 29, 2008	$3.01	$3.01	$3.01	$3.01	300
Mar 3, 2008 – Mar 7, 2008	$3.01	$3.01	$3.01	$3.01	0
Mar 10, 2008 – Mar 14, 2008	$3.01	$3.01	$3.01	$3.01	0
Mar 17, 2008 – Mar 20, 2008	$3.01	$3.01	$2.77	$2.83	6,000
Mar 24, 2008 – Mar 28, 2008	$2.83	$2.83	$2.65	$2.65	1,000
Mar 31, 2008 – Apr 4, 2008	$2.65	$2.65	$2.65	$2.65	0
Apr 7, 2008 – Apr 11, 2008	$2.65	$2.65	$2.65	$2.65	100
Apr 14, 2008 – Apr 18, 2008	$2.65	$2.65	$2.65	$2.65	500
Apr 21, 2008 – Apr 25, 2008	$2.78	$2.78	$2.78	$2.78	1,000
Apr 28, 2008 – May 2, 2008	$2.78	$2.78	$2.78	$2.78	0
May 5, 2008 – May 9, 2008	$2.78	$2.78	$2.78	$2.78	0
May 12, 2008 – May 16, 2008	$2.70	$2.78	$2.70	$2.78	9,200
May 19, 2008 – May 23, 2008	$2.78	$2.78	$2.78	$2.78	0
May 26, 2008 – May 30, 2008	$2.78	$2.78	$2.78	$2.78	0
Jun 2, 2008 – Jun 6, 2008	$2.78	$2.78	$2.78	$2.78	0
Jun 9, 2008 – Jun 13, 2008	$2.78	$2.87	$2.78	$2.87	1,300
Jun 16, 2008 – Jun 20, 2008	$2.87	$2.87	$2.87	$2.87	0
Jun 23, 2008 – Jun 27, 2008	$2.87	$2.87	$2.54	$2.54	600
Jun 30, 2008 – Jul 4, 2008	$2.54	$2.54	$2.45	$2.45	1,700
Jul 7, 2008 – Jul 11, 2008	$2.45	$2.45	$2.45	$2.45	100
Jul 14, 2008 – Jul 18, 2008	$2.45	$2.45	$2.45	$2.45	5,000
Jul 21, 2008 – Jul 25, 2008	$2.45	$2.45	$2.45	$2.45	0
Jul 28, 2008 – Aug 1, 2008	$2.45	$2.45	$2.38	$2.38	1,100
Aug 4, 2008 – Aug 8, 2008	$2.38	$2.38	$2.38	$2.38	0
Aug 11, 2008 – Aug 15, 2008	$2.38	$2.39	$2.38	$2.39	100
Aug 18, 2008 – Aug 22, 2008	$2.39	$2.44	$2.39	$2.43	9,200
Aug 25, 2008 – Aug 29, 2008	$2.43	$2.43	$2.42	$2.42	200
Sep 1, 2008 – Sep 5, 2008	$2.42	$2.42	$2.42	$2.42	0
Sep 8, 2008 – Sep 12, 2008	$2.42	$2.42	$2.42	$2.42	0
Sep 15, 2008 – Sep 19, 2008	$2.35	$2.35	$2.35	$2.35	100
Sep 22, 2008 – Sep 26, 2008	$2.41	$2.41	$2.26	$2.26	2,100
Sep 29, 2008 – Oct 3, 2008	$2.26	$2.38	$2.26	$2.26	2,800
Oct 6, 2008 – Oct 10, 2008	$2.26	$2.26	$2.04	$2.04	21,500
Oct 13, 2008 – Oct 17, 2008	$2.04	$2.18	$2.04	$2.04	900
Oct 20, 2008 – Oct 24, 2008	$2.04	$2.18	$2.04	$2.04	9,000
Oct 27, 2008 – Oct 31, 2008	$2.04	$2.04	$2.04	$2.04	0
Nov 3, 2008 – Nov 7, 2008	$2.04	$2.04	$2.04	$2.04	500
Nov 10, 2008 – Nov 14, 2008	$2.04	$2.04	$2.04	$2.04	1,000
Nov 17, 2008 – Nov 21, 2008	$2.04	$2.04	$1.59	$1.70	12,200
Nov 24, 2008 – Nov 28, 2008	$1.47	$1.64	$1.36	$1.36	24,800
Dec 1, 2008 – Dec 5, 2008	$1.39	$1.39	$1.36	$1.36	5,600
Dec 8, 2008 – Dec 12, 2008	$1.36	$1.37	$1.29	$1.32	27,600
Dec 15, 2008 – Dec 19, 2008	$1.32	$1.34	$1.16	$1.34	13,100
Dec 22, 2008 – Dec 24, 2008	$1.36	$1.47	$1.35	$1.47	4,400
Dec 29, 2008 – Jan 2, 2009	$1.47	$1.47	$1.47	$1.47	0
Jan 5, 2009 – Jan 9, 2009	$1.47	$1.58	$1.47	$1.58	1,200
Jan 12, 2009 – Jan 16, 2009	$1.58	$1.58	$1.58	$1.58	0
Jan 19, 2009 – Jan 23, 2009	$1.70	$1.80	$1.70	$1.71	800
Jan 26, 2009 – Jan 30, 2009	$1.71	$1.71	$1.71	$1.71	0
Feb 2, 2009 – Feb 6, 2009	$1.71	$1.80	$1.71	$1.80	300
Feb 9, 2009 – Feb 13, 2009	$1.80	$1.81	$1.80	$1.81	400
Feb 16, 2009 – Feb 20, 2009	$1.81	$1.81	$1.81	$1.81	0
Feb 23, 2009 – Feb 27, 2009	$1.70	$1.70	$1.70	$1.70	1,100
Mar 2, 2009 – Mar 6, 2009	$1.63	$1.82	$1.63	$1.82	20,300
Mar 9, 2009 – Mar 13, 2009	$1.82	$1.90	$1.82	$1.90	700
Mar 16, 2009 – Mar 20, 2009	$1.90	$2.25	$1.90	$2.25	12,200
Mar 23, 2009 – Mar 27, 2009	$2.25	$2.55	$2.16	$2.55	10,800
Mar 30, 2009 – Apr 3, 2009	$2.53	$2.57	$2.14	$2.14	53,300
Apr 6, 2009 – Apr 9, 2009	$2.10	$2.10	$2.10	$2.10	100
Apr 13, 2009 – Apr 17, 2009	$2.16	$2.50	$2.16	$2.43	2,800
Apr 20, 2009 – Apr 24, 2009	$2.43	$2.43	$2.43	$2.43	100
Apr 27, 2009 – May 1, 2009	$2.43	$2.43	$2.15	$2.15	1,500
May 4, 2009 – May 8, 2009	$2.15	$2.47	$2.15	$2.47	600
May 11, 2009 – May 15, 2009	$2.47	$2.47	$2.47	$2.47	0
May 18, 2009 – May 22, 2009	$2.40	$2.40	$2.40	$2.40	100
May 25, 2009 – May 29, 2009	$2.40	$2.40	$2.24	$2.24	100
Jun 1, 2009 – Jun 5, 2009	$2.32	$2.47	$2.32	$2.47	900
Jun 8, 2009 – Jun 12, 2009	$2.47	$2.47	$2.36	$2.46	2,000
Jun 15, 2009 – Jun 19, 2009	$2.46	$2.47	$2.46	$2.47	1,000
Jun 22, 2009 – Jun 26, 2009	$2.47	$2.47	$2.42	$2.42	1,500
Jun 29, 2009 – Jul 3, 2009	$2.47	$2.47	$2.47	$2.47	800
Jul 6, 2009 – Jul 10, 2009	$2.47	$2.47	$2.47	$2.47	0
Jul 13, 2009 – Jul 17, 2009	$2.47	$2.55	$2.47	$2.55	100
Jul 20, 2009 – Jul 24, 2009	$2.46	$2.46	$2.46	$2.46	1,300
Jul 27, 2009 – Jul 31, 2009	$2.46	$2.55	$2.46	$2.55	200
Aug 3, 2009 – Aug 7, 2009	$2.52	$2.60	$2.52	$2.57	2,100
Aug 10, 2009 – Aug 14, 2009	$2.57	$2.57	$2.57	$2.57	0
Aug 17, 2009 – Aug 21, 2009	$2.63	$2.63	$2.40	$2.40	800
Aug 24, 2009 – Aug 28, 2009	$2.40	$2.40	$2.40	$2.40	0
Aug 31, 2009 – Sep 4, 2009	$2.40	$2.61	$2.40	$2.58	1,900
Sep 7, 2009 – Sep 11, 2009	$2.58	$2.61	$2.58	$2.58	700
Sep 14, 2009 – Sep 18, 2009	$2.58	$2.78	$2.58	$2.78	6,400
Sep 21, 2009 – Sep 25, 2009	$2.69	$2.81	$2.64	$2.81	8,700
Sep 28, 2009 – Oct 2, 2009	$2.81	$2.81	$2.81	$2.81	0
Oct 5, 2009 – Oct 9, 2009	$2.79	$2.79	$2.72	$2.75	9,600
Oct 12, 2009 – Oct 16, 2009	$2.72	$2.75	$2.72	$2.75	600
Oct 19, 2009 – Oct 23, 2009	$2.70	$2.70	$2.70	$2.70	1,300
Oct 26, 2009 – Oct 30, 2009	$2.80	$2.80	$2.67	$2.69	2,100
Nov 2, 2009 – Nov 6, 2009	$2.69	$2.69	$2.69	$2.69	0
Nov 9, 2009 – Nov 13, 2009	$2.71	$2.71	$2.70	$2.70	3,400
Nov 16, 2009 – Nov 20, 2009	$2.69	$2.73	$2.66	$2.66	6,500
Nov 23, 2009 – Nov 27, 2009	$2.66	$2.79	$2.66	$2.66	2,400
Nov 30, 2009 – Dec 4, 2009	$2.66	$2.66	$2.66	$2.66	400
Dec 7, 2009 – Dec 11, 2009	$2.66	$2.66	$2.66	$2.66	1,700
Dec 14, 2009 – Dec 18, 2009	$2.66	$2.66	$2.65	$2.65	17,400
Dec 21, 2009 – Dec 24, 2009	$2.67	$2.73	$2.67	$2.73	11,100
Dec 28, 2009 – Dec 31, 2009	$2.73	$2.73	$2.73	$2.73	1,100
Jan 4, 2010 – Jan 8, 2010	$2.73	$2.73	$2.73	$2.73	14,000
Jan 11, 2010 – Jan 15, 2010	$2.73	$2.73	$2.63	$2.73	4,700
Jan 18, 2010 – Jan 22, 2010	$2.73	$2.73	$2.73	$2.73	0
Jan 25, 2010 – Jan 29, 2010	$2.73	$2.94	$2.73	$2.94	10,800
Feb 1, 2010 – Feb 5, 2010	$2.94	$2.94	$2.94	$2.94	0
Feb 8, 2010 – Feb 12, 2010	$2.94	$2.94	$2.94	$2.94	0
Feb 15, 2010 – Feb 19, 2010	$2.94	$3.08	$2.94	$3.00	2,000
Feb 22, 2010 – Feb 26, 2010	$3.00	$3.00	$3.00	$3.00	0
Mar 1, 2010 – Mar 5, 2010	$3.00	$3.00	$3.00	$3.00	0
Mar 8, 2010 – Mar 12, 2010	$2.99	$3.19	$2.99	$3.13	1,700
Mar 15, 2010 – Mar 19, 2010	$3.22	$3.28	$3.22	$3.28	1,000
Mar 22, 2010 – Mar 26, 2010	$3.28	$3.28	$3.28	$3.28	0
Mar 29, 2010 – Apr 1, 2010	$3.28	$3.28	$3.23	$3.23	1,300
Apr 5, 2010 – Apr 9, 2010	$3.23	$3.23	$3.19	$3.19	1,400
Apr 12, 2010 – Apr 16, 2010	$3.19	$3.19	$3.19	$3.19	900
Apr 19, 2010 – Apr 23, 2010	$3.19	$3.19	$3.12	$3.12	1,100
Apr 26, 2010 – Apr 30, 2010	$3.12	$3.12	$3.12	$3.12	0
May 3, 2010 – May 7, 2010	$3.14	$3.19	$2.97	$3.19	3,400
May 10, 2010 – May 14, 2010	$3.19	$3.19	$3.16	$3.16	100
May 17, 2010 – May 21, 2010	$3.19	$3.19	$2.99	$2.99	800
May 24, 2010 – May 28, 2010	$3.13	$3.13	$3.04	$3.04	600
May 31, 2010 – Jun 4, 2010	$3.04	$3.06	$3.04	$3.06	2,500
Jun 7, 2010 – Jun 11, 2010	$3.06	$3.06	$3.06	$3.06	0
Jun 14, 2010 – Jun 18, 2010	$3.06	$3.06	$3.06	$3.06	0
Jun 21, 2010 – Jun 25, 2010	$3.06	$3.14	$3.06	$3.12	1,100
Jun 28, 2010 – Jul 2, 2010	$3.12	$3.16	$2.97	$2.97	1,300
Jul 5, 2010 – Jul 9, 2010	$2.97	$2.97	$2.97	$2.97	0
Jul 12, 2010 – Jul 16, 2010	$3.14	$3.16	$3.14	$3.16	2,100
Jul 19, 2010 – Jul 23, 2010	$3.16	$3.16	$3.15	$3.16	600
Jul 26, 2010 – Jul 30, 2010	$3.16	$3.16	$3.04	$3.04	1,300
Aug 2, 2010 – Aug 6, 2010	$3.04	$3.04	$3.04	$3.04	0
Aug 9, 2010 – Aug 13, 2010	$3.04	$3.16	$3.04	$3.08	800
Aug 16, 2010 – Aug 20, 2010	$3.08	$3.29	$3.08	$3.29	1,100
Aug 23, 2010 – Aug 27, 2010	$3.29	$3.29	$3.12	$3.12	22,700
Aug 30, 2010 – Sep 3, 2010	$3.12	$3.12	$3.12	$3.12	5,500
Sep 6, 2010 – Sep 10, 2010	$3.12	$3.13	$3.12	$3.13	3,900
Sep 13, 2010 – Sep 17, 2010	$3.13	$3.13	$3.13	$3.13	200
Sep 20, 2010 – Sep 24, 2010	$3.13	$3.23	$3.13	$3.23	15,000
Sep 27, 2010 – Oct 1, 2010	$3.23	$3.24	$3.23	$3.24	2,000
Oct 4, 2010 – Oct 8, 2010	$3.21	$3.25	$3.21	$3.21	26,500
Oct 11, 2010 – Oct 15, 2010	$3.21	$3.25	$3.21	$3.25	1,000
Oct 18, 2010 – Oct 22, 2010	$3.25	$3.34	$3.25	$3.31	17,800
Oct 25, 2010 – Oct 29, 2010	$3.34	$3.34	$3.34	$3.34	100
Nov 1, 2010 – Nov 5, 2010	$3.34	$3.34	$3.34	$3.34	500
Nov 8, 2010 – Nov 12, 2010	$3.34	$3.34	$3.34	$3.34	0
Nov 15, 2010 – Nov 19, 2010	$3.34	$3.40	$3.34	$3.40	1,000
Nov 22, 2010 – Nov 26, 2010	$3.40	$3.40	$3.40	$3.40	0
Nov 29, 2010 – Dec 3, 2010	$3.40	$3.43	$3.40	$3.43	3,500
Dec 6, 2010 – Dec 10, 2010	$3.41	$3.43	$3.30	$3.30	4,100
Dec 13, 2010 – Dec 17, 2010	$3.30	$3.30	$3.30	$3.30	0
Dec 20, 2010 – Dec 24, 2010	$3.30	$3.38	$3.30	$3.38	100
Dec 27, 2010 – Dec 31, 2010	$3.38	$3.38	$3.38	$3.38	1,800
Jan 3, 2011 – Jan 7, 2011	$3.38	$3.38	$3.38	$3.38	1,800
Jan 10, 2011 – Jan 14, 2011	$3.38	$3.38	$3.37	$3.38	1,100
Jan 17, 2011 – Jan 21, 2011	$3.38	$3.38	$3.38	$3.38	13,100
Jan 24, 2011 – Jan 28, 2011	$3.44	$3.44	$3.44	$3.44	7,900
Jan 31, 2011 – Feb 4, 2011	$3.44	$3.44	$3.35	$3.35	1,800
Feb 7, 2011 – Feb 11, 2011	$3.47	$3.47	$3.34	$3.34	600
Feb 14, 2011 – Feb 18, 2011	$3.46	$3.46	$3.35	$3.38	4,800
Feb 21, 2011 – Feb 25, 2011	$3.38	$3.44	$3.34	$3.44	1,800
Feb 28, 2011 – Mar 4, 2011	$3.44	$3.44	$3.43	$3.43	600
Mar 7, 2011 – Mar 11, 2011	$3.43	$3.43	$3.43	$3.43	200
Mar 14, 2011 – Mar 18, 2011	$3.43	$3.53	$3.43	$3.53	2,200
Mar 21, 2011 – Mar 25, 2011	$3.53	$3.53	$3.36	$3.48	1,800
Mar 28, 2011 – Apr 1, 2011	$3.48	$3.51	$3.44	$3.44	500
Apr 4, 2011 – Apr 8, 2011	$3.45	$3.48	$3.45	$3.48	1,200
Apr 11, 2011 – Apr 15, 2011	$3.48	$3.48	$3.39	$3.39	4,000
Apr 18, 2011 – Apr 21, 2011	$3.39	$3.39	$3.39	$3.39	0
Apr 25, 2011 – Apr 29, 2011	$3.39	$3.39	$3.39	$3.39	0
May 2, 2011 – May 6, 2011	$3.39	$3.39	$3.39	$3.39	1,200
May 9, 2011 – May 13, 2011	$3.39	$3.39	$3.39	$3.39	0
May 16, 2011 – May 20, 2011	$3.39	$3.45	$3.39	$3.45	200
May 23, 2011 – May 27, 2011	$3.45	$3.45	$3.41	$3.44	400
May 30, 2011 – Jun 3, 2011	$3.44	$3.56	$3.44	$3.53	3,500
Jun 6, 2011 – Jun 10, 2011	$3.53	$3.53	$3.47	$3.47	1,700
Jun 13, 2011 – Jun 17, 2011	$3.47	$3.47	$3.47	$3.47	0
Jun 20, 2011 – Jun 24, 2011	$3.47	$3.47	$3.47	$3.47	0
Jun 27, 2011 – Jun 30, 2011	$3.43	$3.48	$3.43	$3.48	57,400
Jul 4, 2011 – Jul 8, 2011	$3.48	$3.48	$3.42	$3.42	400
Jul 11, 2011 – Jul 15, 2011	$3.48	$3.48	$3.48	$3.48	8,300
Jul 18, 2011 – Jul 22, 2011	$3.48	$3.48	$3.47	$3.47	1,400
Jul 25, 2011 – Jul 29, 2011	$3.47	$3.53	$3.47	$3.53	200
Aug 1, 2011 – Aug 5, 2011	$3.56	$3.56	$3.39	$3.39	900
Aug 8, 2011 – Aug 12, 2011	$3.39	$3.39	$3.38	$3.38	7,600
Aug 15, 2011 – Aug 19, 2011	$3.38	$3.50	$3.38	$3.50	2,400
Aug 22, 2011 – Aug 26, 2011	$3.50	$3.50	$3.50	$3.50	0
Aug 29, 2011 – Sep 2, 2011	$3.50	$3.50	$3.50	$3.50	0
Sep 5, 2011 – Sep 9, 2011	$3.50	$3.50	$3.37	$3.37	500
Sep 12, 2011 – Sep 16, 2011	$3.50	$3.50	$3.50	$3.50	2,300
Sep 19, 2011 – Sep 23, 2011	$3.50	$3.50	$3.39	$3.39	2,900
Sep 26, 2011 – Sep 30, 2011	$3.39	$3.39	$3.39	$3.39	0
Oct 3, 2011 – Oct 7, 2011	$3.39	$3.45	$3.23	$3.45	25,700
Oct 10, 2011 – Oct 14, 2011	$4.01	$4.01	$3.58	$3.58	6,500
Oct 17, 2011 – Oct 21, 2011	$3.58	$3.70	$3.58	$3.67	3,400
Oct 24, 2011 – Oct 28, 2011	$3.67	$3.67	$3.67	$3.67	500
Oct 31, 2011 – Nov 4, 2011	$3.67	$3.80	$3.62	$3.62	1,300
Nov 7, 2011 – Nov 11, 2011	$3.62	$3.62	$3.62	$3.62	500
Nov 14, 2011 – Nov 18, 2011	$3.53	$3.67	$3.53	$3.60	1,900
Nov 21, 2011 – Nov 25, 2011	$3.62	$3.62	$3.62	$3.62	800
Nov 28, 2011 – Dec 2, 2011	$3.62	$3.67	$3.62	$3.63	5,500
Dec 5, 2011 – Dec 9, 2011	$3.63	$3.67	$3.63	$3.65	3,400
Dec 12, 2011 – Dec 16, 2011	$3.65	$3.83	$3.65	$3.83	2,700
Dec 19, 2011 – Dec 23, 2011	$3.83	$3.83	$3.83	$3.83	0
Dec 26, 2011 – Dec 30, 2011	$3.67	$3.90	$3.66	$3.82	5,200
Jan 2, 2012 – Jan 6, 2012	$3.91	$3.91	$3.67	$3.86	4,000
Jan 9, 2012 – Jan 13, 2012	$3.77	$3.77	$3.62	$3.67	15,500
Jan 16, 2012 – Jan 20, 2012	$3.67	$3.75	$3.67	$3.75	6,400
Jan 23, 2012 – Jan 27, 2012	$3.67	$3.78	$3.67	$3.78	8,900
Jan 30, 2012 – Feb 3, 2012	$3.73	$3.73	$3.73	$3.73	10,300
Feb 6, 2012 – Feb 10, 2012	$3.73	$3.83	$3.72	$3.83	3,400
Feb 13, 2012 – Feb 17, 2012	$3.83	$3.92	$3.83	$3.92	500
Feb 20, 2012 – Feb 24, 2012	$3.92	$3.92	$3.92	$3.92	0
Feb 27, 2012 – Mar 2, 2012	$3.92	$3.92	$3.92	$3.92	300
Mar 5, 2012 – Mar 9, 2012	$3.92	$3.92	$3.83	$3.83	500
Mar 12, 2012 – Mar 16, 2012	$3.83	$4.25	$3.83	$4.20	900
Mar 19, 2012 – Mar 23, 2012	$4.20	$4.27	$4.20	$4.20	2,600
Mar 26, 2012 – Mar 30, 2012	$4.20	$4.39	$4.20	$4.28	2,500
Apr 2, 2012 – Apr 5, 2012	$4.28	$4.28	$4.28	$4.28	1,000
Apr 9, 2012 – Apr 13, 2012	$4.28	$4.28	$4.28	$4.28	600
Apr 16, 2012 – Apr 20, 2012	$4.28	$4.28	$4.28	$4.28	0
Apr 23, 2012 – Apr 27, 2012	$4.46	$4.46	$4.28	$4.28	2,100
Apr 30, 2012 – May 4, 2012	$4.28	$4.28	$4.28	$4.28	0
May 7, 2012 – May 11, 2012	$4.28	$4.28	$4.28	$4.28	0
May 14, 2012 – May 18, 2012	$4.28	$4.29	$4.27	$4.27	300
May 21, 2012 – May 25, 2012	$4.27	$4.27	$4.27	$4.27	0
May 28, 2012 – Jun 1, 2012	$4.27	$4.27	$4.27	$4.27	0
Jun 4, 2012 – Jun 8, 2012	$4.27	$4.46	$4.27	$4.46	400
Jun 11, 2012 – Jun 15, 2012	$4.46	$4.46	$4.28	$4.28	1,600
Jun 18, 2012 – Jun 22, 2012	$4.28	$4.28	$4.28	$4.28	700
Jun 25, 2012 – Jun 29, 2012	$4.28	$4.79	$4.28	$4.76	14,100
Jul 2, 2012 – Jul 6, 2012	$4.76	$4.85	$4.66	$4.80	4,200
Jul 9, 2012 – Jul 13, 2012	$4.85	$5.12	$4.80	$5.06	11,900
Jul 16, 2012 – Jul 20, 2012	$4.79	$4.80	$4.79	$4.80	1,200
Jul 23, 2012 – Jul 27, 2012	$4.80	$4.97	$4.80	$4.97	1,000
Jul 30, 2012 – Aug 3, 2012	$4.91	$4.97	$4.91	$4.97	1,200
Aug 6, 2012 – Aug 10, 2012	$4.99	$5.07	$4.97	$4.97	1,800
Aug 13, 2012 – Aug 17, 2012	$4.99	$5.15	$4.97	$5.01	1,600
Aug 20, 2012 – Aug 24, 2012	$5.10	$5.15	$5.06	$5.15	5,100
Aug 27, 2012 – Aug 31, 2012	$5.03	$5.15	$4.99	$5.15	3,200
Sep 3, 2012 – Sep 7, 2012	$5.15	$5.15	$5.14	$5.14	1,200
Sep 10, 2012 – Sep 14, 2012	$5.14	$5.14	$5.14	$5.14	0
Sep 17, 2012 – Sep 21, 2012	$5.26	$5.26	$5.12	$5.12	8,300
Sep 24, 2012 – Sep 28, 2012	$5.12	$5.12	$5.06	$5.06	500
Oct 1, 2012 – Oct 5, 2012	$5.06	$5.06	$5.06	$5.06	0
Oct 8, 2012 – Oct 12, 2012	$5.06	$5.39	$5.06	$5.39	600
Oct 15, 2012 – Oct 19, 2012	$5.39	$5.58	$5.38	$5.58	4,800
Oct 22, 2012 – Oct 26, 2012	$5.58	$5.58	$5.58	$5.58	3,000
Oct 29, 2012 – Nov 2, 2012	$5.38	$5.42	$5.23	$5.42	3,100
Nov 5, 2012 – Nov 9, 2012	$5.42	$5.48	$5.42	$5.42	800
Nov 12, 2012 – Nov 16, 2012	$5.39	$5.39	$5.39	$5.39	2,500
Nov 19, 2012 – Nov 23, 2012	$5.39	$5.39	$5.23	$5.23	1,600
Nov 26, 2012 – Nov 30, 2012	$5.30	$5.48	$5.30	$5.48	3,100
Dec 3, 2012 – Dec 7, 2012	$5.39	$5.39	$5.31	$5.31	4,200
Dec 10, 2012 – Dec 14, 2012	$5.31	$5.50	$5.31	$5.48	5,500
Dec 17, 2012 – Dec 21, 2012	$5.48	$5.48	$5.38	$5.44	1,200
Dec 24, 2012 – Dec 28, 2012	$5.44	$5.48	$5.44	$5.48	3,100
Dec 31, 2012 – Jan 4, 2013	$5.44	$5.64	$5.44	$5.64	1,300
Jan 7, 2013 – Jan 11, 2013	$5.64	$5.76	$5.64	$5.76	3,400
Jan 14, 2013 – Jan 18, 2013	$5.76	$5.81	$5.76	$5.77	13,800
Jan 21, 2013 – Jan 25, 2013	$5.77	$5.77	$5.70	$5.77	5,900
Jan 28, 2013 – Feb 1, 2013	$5.77	$5.77	$5.67	$5.67	9,800
Feb 4, 2013 – Feb 8, 2013	$5.76	$5.86	$5.69	$5.77	3,300
Feb 11, 2013 – Feb 15, 2013	$5.77	$5.77	$5.77	$5.77	0
Feb 18, 2013 – Feb 22, 2013	$5.86	$5.86	$5.86	$5.86	1,200
Feb 25, 2013 – Mar 1, 2013	$5.86	$5.86	$5.86	$5.86	1,100
Mar 4, 2013 – Mar 8, 2013	$5.95	$6.04	$5.92	$5.96	1,600
Mar 11, 2013 – Mar 15, 2013	$5.96	$5.96	$5.77	$5.77	10,400
Mar 18, 2013 – Mar 22, 2013	$5.86	$6.12	$5.77	$6.12	4,500
Mar 25, 2013 – Mar 28, 2013	$6.12	$6.12	$5.87	$5.89	1,600
Apr 1, 2013 – Apr 5, 2013	$5.89	$6.11	$5.89	$6.11	3,700
Apr 8, 2013 – Apr 12, 2013	$6.11	$6.11	$6.03	$6.11	1,200
Apr 15, 2013 – Apr 19, 2013	$6.05	$6.05	$5.89	$5.89	3,000
Apr 22, 2013 – Apr 26, 2013	$5.89	$5.93	$5.89	$5.93	5,800
Apr 29, 2013 – May 3, 2013	$5.93	$6.10	$5.90	$6.10	8,700
May 6, 2013 – May 10, 2013	$6.10	$6.10	$6.10	$6.10	700
May 13, 2013 – May 17, 2013	$6.10	$6.10	$6.10	$6.10	0
May 20, 2013 – May 24, 2013	$6.10	$6.13	$5.93	$6.13	2,800
May 27, 2013 – May 31, 2013	$6.13	$6.23	$6.13	$6.23	1,200
Jun 3, 2013 – Jun 7, 2013	$6.21	$6.32	$5.95	$6.32	2,200
Jun 10, 2013 – Jun 14, 2013	$6.29	$6.29	$5.84	$5.89	24,100
Jun 17, 2013 – Jun 21, 2013	$5.89	$5.99	$5.89	$5.93	1,200
Jun 24, 2013 – Jun 28, 2013	$5.93	$5.93	$5.14	$5.61	18,900
Jul 1, 2013 – Jul 5, 2013	$5.67	$5.73	$5.67	$5.73	2,500
Jul 8, 2013 – Jul 12, 2013	$5.76	$5.76	$5.70	$5.71	800
Jul 15, 2013 – Jul 19, 2013	$5.71	$6.02	$5.71	$6.02	2,000
Jul 22, 2013 – Jul 26, 2013	$6.02	$6.19	$5.99	$6.05	4,600
Jul 29, 2013 – Aug 2, 2013	$6.05	$6.13	$6.05	$6.13	1,800
Aug 5, 2013 – Aug 9, 2013	$6.73	$6.99	$6.54	$6.99	10,700
Aug 12, 2013 – Aug 16, 2013	$6.72	$6.94	$6.62	$6.62	7,000
Aug 19, 2013 – Aug 23, 2013	$6.62	$6.72	$6.59	$6.59	2,700
Aug 26, 2013 – Aug 30, 2013	$6.59	$6.82	$6.46	$6.78	6,900
Sep 2, 2013 – Sep 6, 2013	$6.42	$6.42	$6.40	$6.40	4,100
Sep 9, 2013 – Sep 13, 2013	$6.40	$6.70	$6.40	$6.58	17,600
Sep 16, 2013 – Sep 20, 2013	$6.65	$6.87	$6.62	$6.67	5,600
Sep 23, 2013 – Sep 27, 2013	$6.67	$6.88	$6.67	$6.88	1,100
Sep 30, 2013 – Oct 4, 2013	$6.87	$6.96	$6.79	$6.93	14,300
Oct 7, 2013 – Oct 11, 2013	$6.89	$6.89	$6.84	$6.84	900
Oct 14, 2013 – Oct 18, 2013	$6.84	$7.04	$6.84	$7.04	3,600
Oct 21, 2013 – Oct 25, 2013	$7.07	$7.15	$7.00	$7.14	4,800
Oct 28, 2013 – Nov 1, 2013	$7.14	$7.14	$6.96	$6.97	2,100
Nov 4, 2013 – Nov 8, 2013	$7.02	$7.14	$7.02	$7.07	2,600
Nov 11, 2013 – Nov 15, 2013	$7.07	$7.12	$6.97	$7.02	1,800
Nov 18, 2013 – Nov 22, 2013	$7.02	$7.06	$7.02	$7.06	800
Nov 25, 2013 – Nov 29, 2013	$7.06	$7.06	$7.03	$7.04	1,100
Dec 2, 2013 – Dec 6, 2013	$7.00	$7.00	$6.70	$6.70	12,500
Dec 9, 2013 – Dec 13, 2013	$6.70	$6.90	$6.70	$6.90	2,600
Dec 16, 2013 – Dec 20, 2013	$6.80	$8.30	$6.73	$7.79	36,100
Dec 23, 2013 – Dec 27, 2013	$7.87	$7.87	$7.83	$7.87	13,600
Dec 30, 2013 – Jan 3, 2014	$7.87	$7.91	$7.78	$7.91	3,600
Jan 6, 2014 – Jan 10, 2014	$7.91	$8.09	$7.87	$8.01	10,800
Jan 13, 2014 – Jan 17, 2014	$8.01	$8.09	$8.01	$8.09	12,300
Jan 20, 2014 – Jan 24, 2014	$8.09	$8.09	$8.01	$8.09	3,700
Jan 27, 2014 – Jan 31, 2014	$8.09	$8.09	$7.99	$7.99	1,900
Feb 3, 2014 – Feb 7, 2014	$7.99	$8.07	$7.93	$7.93	1,600
Feb 10, 2014 – Feb 14, 2014	$7.97	$8.09	$7.91	$7.91	3,100
Feb 17, 2014 – Feb 21, 2014	$8.09	$8.10	$8.09	$8.09	1,900
Feb 24, 2014 – Feb 28, 2014	$8.05	$8.08	$7.89	$8.08	1,700
Mar 3, 2014 – Mar 7, 2014	$8.12	$8.13	$8.11	$8.13	1,200
Mar 10, 2014 – Mar 14, 2014	$8.13	$8.16	$8.04	$8.10	8,300
Mar 17, 2014 – Mar 21, 2014	$8.08	$8.19	$7.97	$8.06	9,900
Mar 24, 2014 – Mar 28, 2014	$8.06	$8.38	$8.03	$8.38	2,100
Mar 31, 2014 – Apr 4, 2014	$8.34	$8.34	$8.05	$8.05	4,800
Apr 7, 2014 – Apr 11, 2014	$8.05	$8.23	$8.05	$8.09	4,100
Apr 14, 2014 – Apr 17, 2014	$8.21	$8.38	$8.07	$8.38	3,300
Apr 21, 2014 – Apr 25, 2014	$8.38	$8.38	$8.26	$8.26	300
Apr 28, 2014 – May 2, 2014	$8.26	$8.26	$8.22	$8.26	2,400
May 5, 2014 – May 9, 2014	$8.26	$8.30	$8.18	$8.30	900
May 12, 2014 – May 16, 2014	$8.42	$8.42	$8.26	$8.26	600
May 19, 2014 – May 23, 2014	$8.26	$8.26	$8.26	$8.26	0
May 26, 2014 – May 30, 2014	$8.26	$8.26	$8.05	$8.05	700
Jun 2, 2014 – Jun 6, 2014	$8.05	$8.25	$8.05	$8.23	2,600
Jun 9, 2014 – Jun 13, 2014	$8.23	$8.23	$8.23	$8.23	200
Jun 16, 2014 – Jun 20, 2014	$7.87	$8.25	$7.87	$8.16	1,200
Jun 23, 2014 – Jun 27, 2014	$8.05	$8.21	$8.05	$8.14	700
Jun 30, 2014 – Jul 4, 2014	$8.14	$8.22	$8.11	$8.22	2,200
Jul 7, 2014 – Jul 11, 2014	$8.20	$8.21	$8.04	$8.04	1,300
Jul 14, 2014 – Jul 18, 2014	$8.06	$8.24	$8.06	$8.24	4,800
Jul 21, 2014 – Jul 25, 2014	$8.16	$8.16	$8.16	$8.16	400
Jul 28, 2014 – Aug 1, 2014	$8.16	$8.16	$8.04	$8.04	500
Aug 4, 2014 – Aug 8, 2014	$7.98	$7.99	$7.98	$7.99	1,100
Aug 11, 2014 – Aug 15, 2014	$7.99	$8.04	$7.99	$8.04	200
Aug 18, 2014 – Aug 22, 2014	$7.95	$7.95	$7.76	$7.85	11,300
Aug 25, 2014 – Aug 29, 2014	$7.85	$7.85	$7.74	$7.74	700
Sep 1, 2014 – Sep 5, 2014	$7.64	$7.74	$7.52	$7.68	3,000
Sep 8, 2014 – Sep 12, 2014	$7.44	$7.54	$7.44	$7.54	1,600
Sep 15, 2014 – Sep 19, 2014	$7.53	$7.72	$7.53	$7.66	3,200
Sep 22, 2014 – Sep 26, 2014	$7.70	$7.70	$7.43	$7.43	2,500
Sep 29, 2014 – Oct 3, 2014	$7.39	$7.39	$7.16	$7.16	1,500
Oct 6, 2014 – Oct 10, 2014	$7.16	$7.16	$6.96	$7.00	3,900
Oct 13, 2014 – Oct 17, 2014	$6.97	$6.97	$6.97	$6.97	1,500
Oct 20, 2014 – Oct 24, 2014	$6.97	$7.16	$6.97	$7.16	300
Oct 27, 2014 – Oct 31, 2014	$7.16	$7.18	$7.16	$7.18	400
Nov 3, 2014 – Nov 7, 2014	$7.18	$7.19	$7.18	$7.19	300
Nov 10, 2014 – Nov 14, 2014	$7.19	$7.19	$7.18	$7.18	900
Nov 17, 2014 – Nov 21, 2014	$7.18	$7.18	$7.18	$7.18	0
Nov 24, 2014 – Nov 28, 2014	$7.18	$7.19	$7.18	$7.19	600
Dec 1, 2014 – Dec 5, 2014	$7.18	$7.18	$7.04	$7.18	700
Dec 8, 2014 – Dec 12, 2014	$7.18	$7.18	$6.97	$6.97	1,000
Dec 15, 2014 – Dec 19, 2014	$6.97	$6.97	$6.75	$6.75	2,300
Dec 22, 2014 – Dec 24, 2014	$6.86	$6.86	$6.75	$6.75	0
Dec 29, 2014 – Jan 2, 2015	$6.77	$6.92	$6.75	$6.75	1,000
Jan 5, 2015 – Jan 9, 2015	$6.87	$6.87	$6.75	$6.86	2,900
Jan 12, 2015 – Jan 16, 2015	$6.75	$6.86	$6.75	$6.86	1,000
Jan 19, 2015 – Jan 23, 2015	$6.86	$7.14	$6.86	$6.92	7,200
Jan 26, 2015 – Jan 30, 2015	$7.13	$7.13	$6.92	$7.07	3,300
Feb 2, 2015 – Feb 6, 2015	$6.89	$6.89	$6.77	$6.84	1,500
Feb 9, 2015 – Feb 13, 2015	$6.78	$6.78	$6.78	$6.78	1,000
Feb 16, 2015 – Feb 20, 2015	$6.77	$7.13	$6.77	$7.13	2,700
Feb 23, 2015 – Feb 27, 2015	$7.13	$7.65	$7.13	$7.16	600
Mar 2, 2015 – Mar 6, 2015	$7.40	$7.40	$7.16	$7.16	1,600
Mar 9, 2015 – Mar 13, 2015	$7.28	$7.39	$7.13	$7.39	1,700
Mar 16, 2015 – Mar 20, 2015	$7.39	$7.62	$7.39	$7.62	200
Mar 23, 2015 – Mar 27, 2015	$7.67	$7.67	$7.56	$7.56	1,200
Mar 30, 2015 – Apr 2, 2015	$7.65	$7.78	$7.58	$7.78	300
Apr 6, 2015 – Apr 10, 2015	$7.78	$7.78	$7.56	$7.56	200
Apr 13, 2015 – Apr 17, 2015	$7.56	$7.78	$7.56	$7.56	400
Apr 20, 2015 – Apr 24, 2015	$7.56	$7.56	$6.91	$7.37	0
Apr 27, 2015 – May 1, 2015	$7.37	$7.56	$7.37	$7.56	200
May 4, 2015 – May 8, 2015	$7.56	$7.56	$7.37	$7.37	0
May 11, 2015 – May 15, 2015	$7.37	$7.56	$7.37	$7.37	300
May 18, 2015 – May 22, 2015	$7.37	$7.48	$7.37	$7.37	1,600
May 25, 2015 – May 29, 2015	$7.56	$7.56	$7.13	$7.13	1,100
Jun 1, 2015 – Jun 5, 2015	$7.13	$7.56	$7.13	$7.13	200
Jun 8, 2015 – Jun 12, 2015	$7.13	$7.77	$7.13	$7.77	300
Jun 15, 2015 – Jun 19, 2015	$7.13	$7.77	$7.13	$7.77	1,000
Jun 22, 2015 – Jun 26, 2015	$7.56	$7.56	$7.24	$7.49	1,600
Jun 29, 2015 – Jul 3, 2015	$7.49	$7.49	$7.33	$7.33	0
Jul 6, 2015 – Jul 10, 2015	$7.33	$7.49	$7.33	$7.49	1,500
Jul 13, 2015 – Jul 17, 2015	$7.49	$8.22	$7.13	$8.21	4,200
Jul 20, 2015 – Jul 24, 2015	$8.04	$8.31	$7.79	$7.79	2,500
Jul 27, 2015 – Jul 31, 2015	$7.79	$8.32	$7.79	$8.32	2,000
Aug 3, 2015 – Aug 7, 2015	$8.22	$8.32	$8.21	$8.21	8,800
Aug 10, 2015 – Aug 14, 2015	$8.21	$8.21	$8.21	$8.21	13,500
Aug 17, 2015 – Aug 21, 2015	$8.20	$8.20	$7.91	$7.91	2,000
Aug 24, 2015 – Aug 28, 2015	$7.57	$8.06	$7.39	$7.98	6,300
Aug 31, 2015 – Sep 4, 2015	$7.98	$7.98	$7.69	$7.98	0
Sep 7, 2015 – Sep 11, 2015	$8.02	$8.02	$7.56	$7.56	2,900
Sep 14, 2015 – Sep 18, 2015	$7.56	$7.56	$6.92	$7.56	1,000
Sep 21, 2015 – Sep 25, 2015	$7.23	$7.40	$7.23	$7.40	700
Sep 28, 2015 – Oct 2, 2015	$7.55	$7.69	$7.19	$7.19	1,700
Oct 5, 2015 – Oct 9, 2015	$7.20	$7.70	$7.19	$7.70	200
Oct 12, 2015 – Oct 16, 2015	$7.70	$7.70	$7.29	$7.29	0
Oct 19, 2015 – Oct 23, 2015	$7.29	$7.68	$7.29	$7.29	1,500
Oct 26, 2015 – Oct 30, 2015	$7.40	$7.40	$6.85	$6.94	5,800
Nov 2, 2015 – Nov 6, 2015	$6.95	$7.08	$6.70	$6.76	5,200
Nov 9, 2015 – Nov 13, 2015	$6.76	$6.88	$6.62	$6.88	2,100
Nov 16, 2015 – Nov 20, 2015	$6.88	$6.88	$6.88	$6.88	0
Nov 23, 2015 – Nov 27, 2015	$6.88	$6.93	$6.88	$6.93	200
Nov 30, 2015 – Dec 4, 2015	$6.93	$7.11	$6.93	$7.11	500
Dec 7, 2015 – Dec 11, 2015	$6.81	$6.82	$6.52	$6.72	2,200
Dec 14, 2015 – Dec 18, 2015	$6.72	$6.72	$6.72	$6.72	0
Dec 21, 2015 – Dec 24, 2015	$6.73	$6.74	$6.73	$6.73	400
Dec 28, 2015 – Dec 31, 2015	$6.73	$6.73	$6.73	$6.73	0
Jan 4, 2016 – Jan 8, 2016	$6.73	$6.73	$6.73	$6.73	0
Jan 11, 2016 – Jan 15, 2016	$6.86	$6.86	$6.06	$6.39	7,700
Jan 18, 2016 – Jan 22, 2016	$6.39	$6.39	$6.39	$6.39	600
Jan 25, 2016 – Jan 29, 2016	$6.39	$6.73	$6.01	$6.21	19,700
Feb 1, 2016 – Feb 5, 2016	$6.19	$6.19	$5.96	$6.17	5,700
Feb 8, 2016 – Feb 12, 2016	$6.01	$6.08	$5.89	$6.08	13,300
Feb 15, 2016 – Feb 19, 2016	$6.07	$6.16	$5.74	$6.16	20,500
Feb 22, 2016 – Feb 26, 2016	$6.16	$6.16	$5.97	$6.14	500
Feb 29, 2016 – Mar 4, 2016	$6.14	$6.14	$5.97	$5.97	3,000
Mar 7, 2016 – Mar 11, 2016	$5.85	$5.99	$5.79	$5.92	6,700
Mar 14, 2016 – Mar 18, 2016	$6.05	$6.41	$6.01	$6.41	2,900
Mar 21, 2016 – Mar 24, 2016	$6.48	$6.55	$6.48	$6.48	2,600
Mar 28, 2016 – Apr 1, 2016	$6.48	$6.48	$6.29	$6.29	500
Apr 4, 2016 – Apr 8, 2016	$6.29	$6.29	$6.29	$6.29	500
Apr 11, 2016 – Apr 15, 2016	$6.42	$6.51	$6.32	$6.51	3,400
Apr 18, 2016 – Apr 22, 2016	$6.57	$6.82	$6.48	$6.82	3,600
Apr 25, 2016 – Apr 29, 2016	$6.82	$6.82	$6.82	$6.82	0
May 2, 2016 – May 6, 2016	$6.82	$6.82	$6.36	$6.67	6,500
May 9, 2016 – May 13, 2016	$6.70	$6.80	$6.70	$6.80	2,900
May 16, 2016 – May 20, 2016	$6.80	$6.80	$6.80	$6.80	100
May 23, 2016 – May 27, 2016	$6.73	$6.82	$6.73	$6.82	1,700
May 30, 2016 – Jun 3, 2016	$6.82	$6.82	$6.80	$6.80	700
Jun 6, 2016 – Jun 10, 2016	$6.80	$6.80	$6.31	$6.31	3,400
Jun 13, 2016 – Jun 17, 2016	$5.94	$6.37	$5.94	$6.37	400
Jun 20, 2016 – Jun 24, 2016	$6.37	$6.37	$6.26	$6.26	1,400
Jun 27, 2016 – Jun 30, 2016	$6.38	$6.38	$6.25	$6.27	4,600
Jul 4, 2016 – Jul 8, 2016	$6.29	$6.39	$6.23	$6.39	2,200
Jul 11, 2016 – Jul 15, 2016	$6.43	$6.79	$6.43	$6.77	5,200
Jul 18, 2016 – Jul 22, 2016	$6.75	$6.82	$6.75	$6.82	5,500
Jul 25, 2016 – Jul 29, 2016	$6.82	$6.90	$6.70	$6.82	24,400
Aug 1, 2016 – Aug 5, 2016	$6.82	$6.99	$6.68	$6.79	9,200
Aug 8, 2016 – Aug 12, 2016	$6.79	$6.95	$6.79	$6.95	2,600
Aug 15, 2016 – Aug 19, 2016	$6.82	$7.43	$6.82	$7.28	8,100
Aug 22, 2016 – Aug 26, 2016	$7.36	$7.73	$7.28	$7.60	5,700
Aug 29, 2016 – Sep 2, 2016	$7.68	$7.73	$7.43	$7.72	3,700
Sep 5, 2016 – Sep 9, 2016	$7.51	$7.72	$7.51	$7.65	1,900
Sep 12, 2016 – Sep 16, 2016	$7.64	$7.65	$7.22	$7.27	2,200
Sep 19, 2016 – Sep 23, 2016	$6.95	$7.46	$6.95	$7.46	400
Sep 26, 2016 – Sep 30, 2016	$7.45	$7.67	$7.45	$7.67	2,800
Oct 3, 2016 – Oct 7, 2016	$7.46	$7.58	$7.46	$7.58	2,100
Oct 10, 2016 – Oct 14, 2016	$7.58	$7.58	$7.58	$7.58	1,200
Oct 17, 2016 – Oct 21, 2016	$7.58	$7.58	$7.46	$7.58	1,500
Oct 24, 2016 – Oct 28, 2016	$7.58	$7.58	$7.26	$7.58	1,600
Oct 31, 2016 – Nov 4, 2016	$7.58	$7.58	$7.29	$7.58	1,200
Nov 7, 2016 – Nov 11, 2016	$7.57	$7.71	$7.57	$7.63	4,900
Nov 14, 2016 – Nov 18, 2016	$7.60	$7.93	$7.60	$7.81	6,900
Nov 21, 2016 – Nov 25, 2016	$7.69	$7.90	$7.67	$7.67	800
Nov 28, 2016 – Dec 2, 2016	$7.53	$7.53	$7.52	$7.52	400
Dec 5, 2016 – Dec 9, 2016	$7.52	$7.52	$7.50	$7.50	200
Dec 12, 2016 – Dec 16, 2016	$7.50	$7.70	$7.42	$7.70	1,800
Dec 19, 2016 – Dec 23, 2016	$7.56	$7.56	$7.44	$7.46	7,000
Dec 26, 2016 – Dec 30, 2016	$7.46	$7.50	$7.46	$7.50	2,300
Jan 2, 2017 – Jan 6, 2017	$7.50	$7.79	$7.50	$7.79	10,300
Jan 9, 2017 – Jan 13, 2017	$7.77	$7.78	$7.77	$7.78	400
Jan 16, 2017 – Jan 20, 2017	$7.78	$7.78	$7.78	$7.78	0
Jan 23, 2017 – Jan 27, 2017	$7.56	$7.56	$7.51	$7.51	600
Jan 30, 2017 – Feb 3, 2017	$7.51	$7.51	$7.51	$7.51	500
Feb 6, 2017 – Feb 10, 2017	$7.58	$7.62	$7.58	$7.62	400
Feb 13, 2017 – Feb 17, 2017	$7.62	$7.62	$7.52	$7.52	4,300
Feb 20, 2017 – Feb 24, 2017	$7.56	$7.60	$7.47	$7.47	3,700
Feb 27, 2017 – Mar 3, 2017	$7.47	$7.48	$7.47	$7.48	1,400
Mar 6, 2017 – Mar 10, 2017	$7.49	$7.51	$7.49	$7.49	700
Mar 13, 2017 – Mar 17, 2017	$7.49	$7.53	$7.35	$7.42	14,200
Mar 20, 2017 – Mar 24, 2017	$7.50	$7.56	$7.23	$7.54	11,000
Mar 27, 2017 – Mar 31, 2017	$7.54	$7.54	$7.19	$7.47	7,000
Apr 3, 2017 – Apr 7, 2017	$7.47	$7.55	$7.47	$7.55	100
Apr 10, 2017 – Apr 13, 2017	$7.55	$7.55	$7.54	$7.54	1,000
Apr 17, 2017 – Apr 21, 2017	$7.55	$7.66	$7.55	$7.66	2,200
Apr 24, 2017 – Apr 28, 2017	$7.66	$7.66	$7.29	$7.52	4,900
May 1, 2017 – May 5, 2017	$7.52	$7.54	$7.28	$7.28	14,800
May 8, 2017 – May 12, 2017	$7.28	$7.47	$7.18	$7.18	5,500
May 15, 2017 – May 19, 2017	$7.37	$7.42	$7.18	$7.18	7,200
May 22, 2017 – May 26, 2017	$7.18	$7.33	$7.18	$7.33	100
May 29, 2017 – Jun 2, 2017	$7.33	$7.42	$7.20	$7.42	2,400
Jun 5, 2017 – Jun 9, 2017	$7.42	$7.42	$7.42	$7.42	0
Jun 12, 2017 – Jun 16, 2017	$7.42	$7.42	$7.42	$7.42	0
Jun 19, 2017 – Jun 23, 2017	$7.42	$7.42	$7.28	$7.42	1,000
Jun 26, 2017 – Jun 30, 2017	$7.42	$7.42	$7.28	$7.42	900
Jul 3, 2017 – Jul 7, 2017	$7.42	$7.47	$7.42	$7.42	4,300
Jul 10, 2017 – Jul 14, 2017	$7.41	$7.41	$7.18	$7.41	7,200
Jul 17, 2017 – Jul 21, 2017	$7.34	$7.51	$7.34	$7.51	400
Jul 24, 2017 – Jul 28, 2017	$7.51	$7.52	$7.51	$7.52	2,100
Jul 31, 2017 – Aug 4, 2017	$7.52	$7.54	$7.38	$7.54	5,200
Aug 7, 2017 – Aug 11, 2017	$7.54	$7.56	$7.54	$7.56	200
Aug 14, 2017 – Aug 18, 2017	$7.56	$7.66	$7.56	$7.66	400
Aug 21, 2017 – Aug 25, 2017	$7.66	$7.73	$7.66	$7.73	1,700
Aug 28, 2017 – Sep 1, 2017	$7.73	$7.73	$7.66	$7.66	3,400
Sep 4, 2017 – Sep 8, 2017	$7.66	$7.79	$7.66	$7.79	4,500
Sep 11, 2017 – Sep 15, 2017	$7.80	$7.85	$7.71	$7.80	4,500
Sep 18, 2017 – Sep 22, 2017	$7.80	$8.03	$7.78	$7.91	12,800
Sep 25, 2017 – Sep 29, 2017	$7.91	$7.93	$7.91	$7.93	4,400
Oct 2, 2017 – Oct 6, 2017	$7.93	$7.93	$7.86	$7.86	500
Oct 9, 2017 – Oct 13, 2017	$8.33	$8.33	$7.88	$7.89	3,900
Oct 16, 2017 – Oct 20, 2017	$7.85	$8.05	$7.81	$8.05	4,000
Oct 23, 2017 – Oct 27, 2017	$8.05	$8.05	$7.83	$8.04	500
Oct 30, 2017 – Nov 3, 2017	$8.04	$8.04	$7.98	$7.98	1,300
Nov 6, 2017 – Nov 10, 2017	$7.97	$7.97	$7.88	$7.90	1,200
Nov 13, 2017 – Nov 17, 2017	$7.90	$7.99	$7.90	$7.99	7,100
Nov 20, 2017 – Nov 24, 2017	$7.97	$8.00	$7.75	$7.76	6,100
Nov 27, 2017 – Dec 1, 2017	$7.76	$7.76	$7.76	$7.76	1,200
Dec 4, 2017 – Dec 8, 2017	$7.80	$7.81	$7.80	$7.80	1,600
Dec 11, 2017 – Dec 15, 2017	$7.80	$7.90	$7.80	$7.90	900
Dec 18, 2017 – Dec 22, 2017	$7.95	$7.95	$7.75	$7.75	1,500
Dec 25, 2017 – Dec 29, 2017	$7.75	$8.06	$7.75	$8.06	1,200
Jan 1, 2018 – Jan 5, 2018	$8.06	$8.06	$8.04	$8.06	400
Jan 8, 2018 – Jan 12, 2018	$8.06	$8.06	$7.90	$7.90	1,400
Jan 15, 2018 – Jan 19, 2018	$7.81	$7.81	$7.71	$7.76	2,400
Jan 22, 2018 – Jan 26, 2018	$7.66	$7.83	$7.46	$7.68	8,100
Jan 29, 2018 – Feb 2, 2018	$7.68	$7.68	$7.55	$7.55	1,800
Feb 5, 2018 – Feb 9, 2018	$7.55	$7.73	$7.47	$7.73	2,300
Feb 12, 2018 – Feb 16, 2018	$7.73	$7.73	$7.73	$7.73	0
Feb 19, 2018 – Feb 23, 2018	$7.73	$7.73	$7.73	$7.73	0
Feb 26, 2018 – Mar 2, 2018	$7.73	$7.73	$7.73	$7.73	500
Mar 5, 2018 – Mar 9, 2018	$7.73	$7.73	$7.73	$7.73	300
Mar 12, 2018 – Mar 16, 2018	$7.73	$7.73	$7.73	$7.73	1,600
Mar 19, 2018 – Mar 23, 2018	$7.73	$7.80	$7.73	$7.75	2,500
Mar 26, 2018 – Mar 29, 2018	$7.70	$7.86	$7.70	$7.86	400
Apr 2, 2018 – Apr 6, 2018	$7.86	$7.86	$7.85	$7.85	1,800
Apr 9, 2018 – Apr 13, 2018	$7.35	$7.65	$7.17	$7.55	3,000
Apr 16, 2018 – Apr 20, 2018	$7.55	$7.55	$7.43	$7.55	1,500
Apr 23, 2018 – Apr 27, 2018	$7.45	$7.45	$7.17	$7.45	11,500
Apr 30, 2018 – May 4, 2018	$7.48	$7.48	$7.43	$7.43	1,100
May 7, 2018 – May 11, 2018	$7.43	$7.43	$7.25	$7.36	4,800
May 14, 2018 – May 18, 2018	$7.20	$7.55	$7.18	$7.55	1,300
May 21, 2018 – May 25, 2018	$7.55	$7.55	$7.28	$7.50	2,600
May 28, 2018 – Jun 1, 2018	$7.45	$7.45	$7.44	$7.45	1,500
Jun 4, 2018 – Jun 8, 2018	$7.45	$7.45	$7.35	$7.45	1,700
Jun 11, 2018 – Jun 15, 2018	$7.45	$7.45	$7.28	$7.35	2,400
Jun 18, 2018 – Jun 22, 2018	$7.35	$7.45	$7.35	$7.45	500
Jun 25, 2018 – Jun 29, 2018	$7.45	$7.46	$7.35	$7.39	4,200
Jul 2, 2018 – Jul 6, 2018	$7.39	$7.39	$7.35	$7.35	300
Jul 9, 2018 – Jul 13, 2018	$7.35	$7.36	$6.71	$7.30	5,600
Jul 16, 2018 – Jul 20, 2018	$7.18	$7.20	$7.18	$7.19	500
Jul 23, 2018 – Jul 27, 2018	$7.19	$7.30	$7.05	$7.30	3,300
Jul 30, 2018 – Aug 3, 2018	$7.30	$7.34	$7.07	$7.18	2,400
Aug 6, 2018 – Aug 10, 2018	$7.18	$7.32	$7.13	$7.22	1,100
Aug 13, 2018 – Aug 17, 2018	$7.22	$7.27	$7.22	$7.27	300
Aug 20, 2018 – Aug 24, 2018	$7.27	$7.27	$7.27	$7.27	0
Aug 27, 2018 – Aug 31, 2018	$7.49	$7.50	$7.30	$7.35	6,500
Sep 3, 2018 – Sep 7, 2018	$7.30	$7.30	$7.18	$7.18	1,700
Sep 10, 2018 – Sep 14, 2018	$7.18	$7.18	$7.18	$7.18	0
Sep 17, 2018 – Sep 21, 2018	$7.18	$7.35	$7.18	$7.30	3,700
Sep 24, 2018 – Sep 28, 2018	$7.30	$7.30	$7.30	$7.30	600
Oct 1, 2018 – Oct 5, 2018	$7.30	$7.30	$7.25	$7.25	8,600
Oct 8, 2018 – Oct 12, 2018	$7.18	$7.23	$6.94	$7.23	6,100
Oct 15, 2018 – Oct 19, 2018	$7.23	$7.23	$7.23	$7.23	100
Oct 22, 2018 – Oct 26, 2018	$7.10	$7.10	$7.10	$7.10	400
Oct 29, 2018 – Nov 2, 2018	$7.10	$7.10	$6.94	$6.94	800
Nov 5, 2018 – Nov 9, 2018	$7.01	$7.01	$6.96	$6.96	600
Nov 12, 2018 – Nov 16, 2018	$6.89	$7.04	$6.82	$6.83	2,000
Nov 19, 2018 – Nov 23, 2018	$6.83	$6.86	$6.67	$6.67	4,200
Nov 26, 2018 – Nov 30, 2018	$6.67	$6.68	$6.67	$6.68	100
Dec 3, 2018 – Dec 7, 2018	$6.68	$6.88	$6.68	$6.68	1,600
Dec 10, 2018 – Dec 14, 2018	$6.68	$6.68	$6.36	$6.36	3,900
Dec 17, 2018 – Dec 21, 2018	$6.37	$6.45	$6.31	$6.45	2,200
Dec 24, 2018 – Dec 28, 2018	$6.45	$6.45	$6.45	$6.45	0
Dec 31, 2018 – Jan 4, 2019	$6.53	$6.58	$6.26	$6.36	2,800
Jan 7, 2019 – Jan 11, 2019	$6.31	$6.79	$6.31	$6.79	3,200
Jan 14, 2019 – Jan 18, 2019	$6.79	$6.79	$6.34	$6.43	1,300
Jan 21, 2019 – Jan 25, 2019	$6.43	$6.65	$6.43	$6.65	900
Jan 28, 2019 – Feb 1, 2019	$6.65	$6.71	$6.65	$6.71	500
Feb 4, 2019 – Feb 8, 2019	$6.71	$6.71	$6.67	$6.71	900
Feb 11, 2019 – Feb 15, 2019	$6.71	$6.71	$6.55	$6.67	3,100
Feb 18, 2019 – Feb 22, 2019	$6.67	$6.71	$6.67	$6.71	200
Feb 25, 2019 – Mar 1, 2019	$6.71	$6.73	$6.27	$6.62	1,400
Mar 4, 2019 – Mar 8, 2019	$6.71	$7.06	$6.71	$7.06	1,400
Mar 11, 2019 – Mar 15, 2019	$7.06	$7.06	$7.06	$7.06	200
Mar 18, 2019 – Mar 22, 2019	$7.07	$7.83	$7.07	$7.75	7,100
Mar 25, 2019 – Mar 29, 2019	$7.61	$7.61	$7.33	$7.55	3,300
Apr 1, 2019 – Apr 5, 2019	$7.52	$7.55	$7.46	$7.46	1,500
Apr 8, 2019 – Apr 12, 2019	$7.46	$7.56	$7.46	$7.56	300
Apr 15, 2019 – Apr 18, 2019	$7.56	$7.56	$7.56	$7.56	0
Apr 22, 2019 – Apr 26, 2019	$7.80	$7.80	$7.67	$7.67	1,000
Apr 29, 2019 – May 3, 2019	$7.67	$7.67	$7.49	$7.51	900
May 6, 2019 – May 10, 2019	$7.51	$7.51	$7.34	$7.34	700
May 13, 2019 – May 17, 2019	$7.34	$7.35	$7.28	$7.34	700
May 20, 2019 – May 24, 2019	$7.46	$7.46	$7.28	$7.39	1,600
May 27, 2019 – May 31, 2019	$7.34	$7.34	$6.87	$6.87	4,700
Jun 3, 2019 – Jun 7, 2019	$6.90	$6.97	$6.85	$6.97	600
Jun 10, 2019 – Jun 14, 2019	$7.04	$7.13	$6.68	$7.13	3,300
Jun 17, 2019 – Jun 21, 2019	$7.13	$7.13	$6.68	$7.05	1,400
Jun 24, 2019 – Jun 28, 2019	$7.12	$7.12	$7.06	$7.06	1,600
Jul 1, 2019 – Jul 5, 2019	$7.08	$7.08	$7.06	$7.06	300
Jul 8, 2019 – Jul 12, 2019	$7.06	$7.26	$7.06	$7.26	2,300
Jul 15, 2019 – Jul 19, 2019	$7.26	$7.41	$7.19	$7.19	4,500
Jul 22, 2019 – Jul 26, 2019	$7.22	$7.22	$7.19	$7.22	1,700
Jul 29, 2019 – Aug 2, 2019	$7.17	$7.45	$7.12	$7.45	5,000
Aug 5, 2019 – Aug 9, 2019	$7.36	$7.36	$7.25	$7.25	4,400
Aug 12, 2019 – Aug 16, 2019	$7.25	$7.32	$7.25	$7.25	4,500
Aug 19, 2019 – Aug 23, 2019	$6.72	$7.29	$6.72	$7.28	3,100
Aug 26, 2019 – Aug 30, 2019	$7.28	$7.37	$7.15	$7.37	5,200
Sep 2, 2019 – Sep 6, 2019	$7.37	$7.37	$7.34	$7.34	200
Sep 9, 2019 – Sep 13, 2019	$7.35	$7.70	$7.33	$7.62	2,200
Sep 16, 2019 – Sep 20, 2019	$7.62	$7.94	$7.40	$7.40	3,100
Sep 23, 2019 – Sep 27, 2019	$7.40	$7.62	$7.40	$7.47	200
Sep 30, 2019 – Oct 4, 2019	$7.55	$7.55	$7.46	$7.46	700
Oct 7, 2019 – Oct 11, 2019	$7.46	$7.57	$7.46	$7.57	500
Oct 14, 2019 – Oct 18, 2019	$7.57	$7.57	$7.57	$7.57	0
Oct 21, 2019 – Oct 25, 2019	$7.57	$7.65	$7.57	$7.65	100
Oct 28, 2019 – Nov 1, 2019	$7.65	$7.68	$7.45	$7.45	500
Nov 4, 2019 – Nov 8, 2019	$7.45	$7.61	$7.45	$7.59	500
Nov 11, 2019 – Nov 15, 2019	$7.59	$7.59	$7.59	$7.59	0
Nov 18, 2019 – Nov 22, 2019	$7.61	$7.61	$7.61	$7.61	800
Nov 25, 2019 – Nov 29, 2019	$7.61	$7.61	$7.50	$7.50	300
Dec 2, 2019 – Dec 6, 2019	$7.50	$7.61	$7.50	$7.61	300
Dec 9, 2019 – Dec 13, 2019	$7.61	$8.58	$7.61	$8.58	3,900
Dec 16, 2019 – Dec 20, 2019	$8.35	$8.57	$8.14	$8.47	16,600
Dec 23, 2019 – Dec 27, 2019	$8.56	$9.16	$8.56	$8.92	91,600
Dec 30, 2019 – Jan 3, 2020	$8.92	$8.95	$8.37	$8.67	8,100
Jan 6, 2020 – Jan 10, 2020	$8.77	$8.77	$8.66	$8.66	1,800
Jan 13, 2020 – Jan 17, 2020	$8.65	$8.69	$8.33	$8.64	3,200
Jan 20, 2020 – Jan 24, 2020	$8.53	$8.69	$8.45	$8.64	1,300
Jan 27, 2020 – Jan 31, 2020	$8.64	$8.64	$8.39	$8.45	1,900
Feb 3, 2020 – Feb 7, 2020	$8.40	$8.64	$8.40	$8.55	5,300
Feb 10, 2020 – Feb 14, 2020	$8.55	$8.55	$8.27	$8.45	2,700
Feb 17, 2020 – Feb 21, 2020	$8.45	$8.64	$8.45	$8.64	500
Feb 24, 2020 – Feb 28, 2020	$8.64	$8.64	$8.38	$8.51	2,200
Mar 2, 2020 – Mar 6, 2020	$8.42	$8.42	$8.25	$8.25	800
Mar 9, 2020 – Mar 13, 2020	$8.01	$8.01	$7.92	$7.92	400
Mar 16, 2020 – Mar 20, 2020	$7.92	$8.18	$7.31	$7.70	2,200
Mar 23, 2020 – Mar 27, 2020	$7.50	$7.69	$7.11	$7.37	5,800
Mar 30, 2020 – Apr 3, 2020	$7.37	$7.44	$6.79	$7.44	2,600
Apr 6, 2020 – Apr 9, 2020	$7.44	$7.50	$7.31	$7.31	600
Apr 13, 2020 – Apr 17, 2020	$7.31	$7.50	$7.31	$7.50	700
Apr 20, 2020 – Apr 24, 2020	$7.50	$7.50	$6.77	$7.18	1,800
Apr 27, 2020 – May 1, 2020	$7.18	$7.44	$7.18	$7.44	3,000
May 4, 2020 – May 8, 2020	$7.44	$7.76	$7.44	$7.60	1,500
May 11, 2020 – May 15, 2020	$7.60	$7.60	$7.60	$7.60	0
May 18, 2020 – May 22, 2020	$7.60	$7.60	$7.60	$7.60	500
May 25, 2020 – May 29, 2020	$7.60	$7.60	$7.51	$7.51	200
Jun 1, 2020 – Jun 5, 2020	$7.51	$8.08	$7.43	$8.08	2,000
Jun 8, 2020 – Jun 12, 2020	$8.08	$8.08	$7.30	$7.89	3,700
Jun 15, 2020 – Jun 19, 2020	$7.89	$7.89	$7.55	$7.55	600
Jun 22, 2020 – Jun 26, 2020	$7.55	$7.55	$7.55	$7.55	0
Jun 29, 2020 – Jul 3, 2020	$7.55	$7.55	$7.10	$7.53	1,900
Jul 6, 2020 – Jul 10, 2020	$7.60	$7.60	$7.53	$7.53	200
Jul 13, 2020 – Jul 17, 2020	$7.53	$7.76	$7.11	$7.76	1,300
Jul 20, 2020 – Jul 24, 2020	$7.76	$7.76	$7.44	$7.44	1,200
Jul 27, 2020 – Jul 31, 2020	$7.44	$7.50	$7.44	$7.44	300
Aug 3, 2020 – Aug 7, 2020	$7.44	$7.89	$7.44	$7.76	1,400
Aug 10, 2020 – Aug 14, 2020	$7.76	$7.86	$7.76	$7.86	200
Aug 17, 2020 – Aug 21, 2020	$7.86	$7.86	$7.76	$7.76	800
Aug 24, 2020 – Aug 28, 2020	$7.76	$7.79	$7.76	$7.76	1,200
Aug 31, 2020 – Sep 4, 2020	$7.76	$7.77	$7.76	$7.76	600
Sep 7, 2020 – Sep 11, 2020	$7.76	$7.76	$7.47	$7.47	2,600
Sep 14, 2020 – Sep 18, 2020	$7.47	$8.03	$7.47	$8.03	400
Sep 21, 2020 – Sep 25, 2020	$8.03	$8.03	$7.70	$7.70	2,800
Sep 28, 2020 – Oct 2, 2020	$7.70	$7.70	$7.70	$7.70	0
Oct 5, 2020 – Oct 9, 2020	$7.70	$7.70	$7.70	$7.70	0
Oct 12, 2020 – Oct 16, 2020	$7.89	$8.06	$7.89	$8.03	1,500
Oct 19, 2020 – Oct 23, 2020	$7.93	$8.00	$7.93	$8.00	800
Oct 26, 2020 – Oct 30, 2020	$7.93	$7.96	$7.63	$7.78	2,200
Nov 2, 2020 – Nov 6, 2020	$7.78	$7.78	$7.78	$7.78	0
Nov 9, 2020 – Nov 13, 2020	$7.78	$8.10	$7.78	$8.10	500
Nov 16, 2020 – Nov 20, 2020	$8.03	$8.20	$8.03	$8.20	5,700
Nov 23, 2020 – Nov 27, 2020	$8.20	$8.20	$8.15	$8.16	1,400
Nov 30, 2020 – Dec 4, 2020	$8.03	$8.13	$8.00	$8.13	3,300
Dec 7, 2020 – Dec 11, 2020	$8.16	$8.16	$7.83	$7.83	1,900
Dec 14, 2020 – Dec 18, 2020	$7.84	$7.93	$7.84	$7.93	1,200
Dec 21, 2020 – Dec 24, 2020	$7.93	$8.00	$7.93	$8.00	2,800
Dec 28, 2020 – Dec 31, 2020	$8.04	$8.04	$8.04	$8.04	400
Jan 4, 2021 – Jan 8, 2021	$8.04	$8.15	$8.03	$8.03	300
Jan 11, 2021 – Jan 15, 2021	$8.03	$8.04	$8.03	$8.04	600
Jan 18, 2021 – Jan 22, 2021	$8.04	$8.42	$8.04	$8.42	100
Jan 25, 2021 – Jan 29, 2021	$8.47	$8.47	$8.04	$8.23	1,500
Feb 1, 2021 – Feb 5, 2021	$8.23	$8.42	$8.06	$8.06	2,100
Feb 8, 2021 – Feb 12, 2021	$8.06	$8.30	$8.06	$8.30	400
Feb 15, 2021 – Feb 19, 2021	$8.43	$8.43	$8.28	$8.36	3,800
Feb 22, 2021 – Feb 26, 2021	$8.36	$8.36	$8.36	$8.36	1,300
Mar 1, 2021 – Mar 5, 2021	$8.36	$8.63	$8.36	$8.63	1,300
Mar 8, 2021 – Mar 12, 2021	$8.63	$8.83	$8.57	$8.83	2,200
Mar 15, 2021 – Mar 19, 2021	$8.83	$9.70	$8.83	$8.90	29,600
Mar 22, 2021 – Mar 26, 2021	$9.38	$9.38	$9.31	$9.32	400
Mar 29, 2021 – Apr 1, 2021	$9.32	$9.32	$9.01	$9.11	1,900
Apr 5, 2021 – Apr 9, 2021	$9.20	$9.39	$9.20	$9.28	4,100
Apr 12, 2021 – Apr 16, 2021	$9.28	$9.28	$9.09	$9.25	700
Apr 19, 2021 – Apr 23, 2021	$9.25	$9.25	$9.12	$9.25	600
Apr 26, 2021 – Apr 30, 2021	$9.25	$9.28	$9.11	$9.28	1,100
May 3, 2021 – May 7, 2021	$9.32	$9.32	$9.01	$9.01	2,100
May 10, 2021 – May 14, 2021	$9.01	$9.23	$9.00	$9.23	1,100
May 17, 2021 – May 21, 2021	$9.25	$9.31	$9.25	$9.25	800
May 24, 2021 – May 28, 2021	$9.38	$9.38	$9.23	$9.28	1,900
May 31, 2021 – Jun 4, 2021	$9.28	$9.31	$9.23	$9.30	1,400
Jun 7, 2021 – Jun 11, 2021	$9.30	$9.62	$9.30	$9.62	1,100
Jun 14, 2021 – Jun 18, 2021	$9.62	$9.62	$9.32	$9.41	3,200
Jun 21, 2021 – Jun 25, 2021	$9.41	$9.80	$9.31	$9.52	14,800
Jun 28, 2021 – Jul 2, 2021	$9.52	$9.53	$9.32	$9.36	4,400
Jul 5, 2021 – Jul 9, 2021	$9.36	$9.42	$9.12	$9.32	600
Jul 12, 2021 – Jul 16, 2021	$9.41	$9.52	$9.32	$9.52	2,100
Jul 19, 2021 – Jul 23, 2021	$9.52	$9.52	$9.44	$9.44	900
Jul 26, 2021 – Jul 30, 2021	$9.33	$9.40	$9.32	$9.40	3,300
Aug 2, 2021 – Aug 6, 2021	$9.40	$9.42	$9.40	$9.42	400
Aug 9, 2021 – Aug 13, 2021	$9.38	$9.38	$9.38	$9.38	400
Aug 16, 2021 – Aug 20, 2021	$9.42	$9.49	$9.32	$9.45	800
Aug 23, 2021 – Aug 27, 2021	$9.45	$9.49	$9.45	$9.49	1,500
Aug 30, 2021 – Sep 3, 2021	$9.48	$9.62	$9.45	$9.59	1,700
Sep 6, 2021 – Sep 10, 2021	$9.66	$9.66	$9.45	$9.63	1,900
Sep 13, 2021 – Sep 17, 2021	$9.73	$9.90	$9.59	$9.73	16,100
Sep 20, 2021 – Sep 24, 2021	$9.87	$9.91	$9.59	$9.91	2,700
Sep 27, 2021 – Oct 1, 2021	$10.01	$10.01	$9.55	$9.61	6,800
Oct 4, 2021 – Oct 8, 2021	$9.59	$9.73	$9.59	$9.73	10,700
Oct 11, 2021 – Oct 15, 2021	$9.80	$9.90	$9.80	$9.80	700
Oct 18, 2021 – Oct 22, 2021	$9.80	$9.94	$9.80	$9.90	1,900
Oct 25, 2021 – Oct 29, 2021	$9.90	$9.92	$9.80	$9.87	2,600
Nov 1, 2021 – Nov 5, 2021	$9.87	$9.95	$9.87	$9.95	4,600
Nov 8, 2021 – Nov 12, 2021	$9.95	$9.95	$9.80	$9.80	3,700
Nov 15, 2021 – Nov 19, 2021	$9.87	$10.12	$9.87	$10.12	200
Nov 22, 2021 – Nov 26, 2021	$10.12	$10.55	$9.77	$9.77	2,000
Nov 29, 2021 – Dec 3, 2021	$9.94	$10.19	$9.66	$9.94	4,900
Dec 6, 2021 – Dec 10, 2021	$9.94	$9.94	$9.94	$9.94	200
Dec 13, 2021 – Dec 17, 2021	$9.94	$9.94	$9.94	$9.94	0
Dec 20, 2021 – Dec 24, 2021	$9.93	$9.94	$9.87	$9.94	2,700
Dec 27, 2021 – Dec 31, 2021	$9.94	$9.94	$9.94	$9.94	1,100
Jan 3, 2022 – Jan 7, 2022	$9.94	$9.94	$9.93	$9.94	1,100
Jan 10, 2022 – Jan 14, 2022	$9.94	$9.94	$9.94	$9.94	2,900
Jan 17, 2022 – Jan 21, 2022	$9.94	$10.59	$9.94	$10.19	1,800
Jan 24, 2022 – Jan 28, 2022	$10.19	$10.19	$9.81	$9.81	600
Jan 31, 2022 – Feb 4, 2022	$9.95	$9.95	$9.95	$9.95	700
Feb 7, 2022 – Feb 11, 2022	$10.11	$10.12	$9.95	$10.01	3,200
Feb 14, 2022 – Feb 18, 2022	$10.01	$10.37	$9.69	$9.94	3,800
Feb 21, 2022 – Feb 25, 2022	$10.12	$10.16	$10.12	$10.16	500
Feb 28, 2022 – Mar 4, 2022	$10.16	$10.40	$10.16	$10.40	200
Mar 7, 2022 – Mar 11, 2022	$10.40	$10.40	$10.05	$10.16	300
Mar 14, 2022 – Mar 18, 2022	$10.16	$10.19	$10.16	$10.19	300
Mar 21, 2022 – Mar 25, 2022	$10.46	$10.65	$10.30	$10.44	6,300
Mar 28, 2022 – Apr 1, 2022	$10.44	$10.44	$10.44	$10.44	100
Apr 4, 2022 – Apr 8, 2022	$10.40	$10.52	$10.00	$10.37	9,600
Apr 11, 2022 – Apr 14, 2022	$10.40	$10.40	$10.22	$10.22	4,000
Apr 18, 2022 – Apr 22, 2022	$10.23	$10.33	$10.04	$10.04	2,100
Apr 25, 2022 – Apr 29, 2022	$10.03	$10.29	$9.84	$10.29	11,600
May 2, 2022 – May 6, 2022	$10.33	$10.69	$10.15	$10.29	1,000
May 9, 2022 – May 13, 2022	$9.94	$9.94	$9.74	$9.74	5,000
May 16, 2022 – May 20, 2022	$9.74	$10.15	$9.74	$10.15	1,600
May 23, 2022 – May 27, 2022	$10.15	$10.48	$10.15	$10.44	800
May 30, 2022 – Jun 3, 2022	$10.44	$10.53	$10.44	$10.53	200
Jun 6, 2022 – Jun 10, 2022	$10.22	$10.53	$9.87	$10.40	1,100
Jun 13, 2022 – Jun 17, 2022	$10.00	$10.44	$9.95	$10.29	1,100
Jun 20, 2022 – Jun 24, 2022	$10.22	$10.29	$9.90	$9.90	2,400
Jun 27, 2022 – Jun 30, 2022	$10.15	$10.15	$9.95	$10.15	500
Jul 4, 2022 – Jul 8, 2022	$10.15	$10.15	$10.15	$10.15	200
Jul 11, 2022 – Jul 15, 2022	$10.15	$10.15	$10.15	$10.15	0
Jul 18, 2022 – Jul 22, 2022	$10.15	$10.22	$10.15	$10.20	1,400
Jul 25, 2022 – Jul 29, 2022	$10.20	$10.29	$10.20	$10.22	300
Aug 1, 2022 – Aug 5, 2022	$10.49	$10.50	$9.85	$10.33	7,500
Aug 8, 2022 – Aug 12, 2022	$10.43	$10.43	$9.95	$10.33	2,000
Aug 15, 2022 – Aug 19, 2022	$10.33	$10.33	$10.33	$10.33	500
Aug 22, 2022 – Aug 26, 2022	$10.33	$10.33	$10.20	$10.21	2,100
Aug 29, 2022 – Sep 2, 2022	$10.47	$10.47	$10.35	$10.35	400
Sep 5, 2022 – Sep 9, 2022	$10.08	$10.08	$9.85	$10.01	1,200
Sep 12, 2022 – Sep 16, 2022	$10.01	$10.12	$9.85	$10.12	4,600
Sep 19, 2022 – Sep 23, 2022	$10.12	$10.41	$10.11	$10.19	1,500
Sep 26, 2022 – Sep 30, 2022	$10.19	$10.19	$9.96	$9.96	500
Oct 3, 2022 – Oct 7, 2022	$10.12	$10.15	$9.79	$10.15	7,200
Oct 10, 2022 – Oct 14, 2022	$10.25	$10.25	$10.13	$10.13	1,900
Oct 17, 2022 – Oct 21, 2022	$10.15	$10.15	$9.82	$10.07	600
Oct 24, 2022 – Oct 28, 2022	$10.07	$10.07	$9.78	$9.78	3,700
Oct 31, 2022 – Nov 4, 2022	$9.78	$10.15	$9.78	$10.07	600
Nov 7, 2022 – Nov 11, 2022	$10.04	$10.15	$9.43	$10.11	3,200
Nov 14, 2022 – Nov 18, 2022	$9.78	$9.98	$9.78	$9.98	300
Nov 21, 2022 – Nov 25, 2022	$9.98	$9.98	$9.83	$9.83	600
Nov 28, 2022 – Dec 2, 2022	$9.83	$9.83	$9.58	$9.77	2,600
Dec 5, 2022 – Dec 9, 2022	$9.78	$9.81	$9.68	$9.78	1,700
Dec 12, 2022 – Dec 16, 2022	$9.78	$9.96	$9.66	$9.66	3,900
Dec 19, 2022 – Dec 23, 2022	$9.66	$9.66	$9.26	$9.58	12,500
Dec 26, 2022 – Dec 30, 2022	$9.58	$9.59	$9.43	$9.55	3,000
Jan 2, 2023 – Jan 6, 2023	$9.58	$9.58	$9.58	$9.58	3,700
Jan 9, 2023 – Jan 13, 2023	$9.96	$10.13	$9.58	$10.13	1,900
Jan 16, 2023 – Jan 20, 2023	$10.13	$10.13	$9.76	$9.76	900
Jan 23, 2023 – Jan 27, 2023	$9.76	$10.13	$9.62	$10.13	6,100
Jan 30, 2023 – Feb 3, 2023	$9.90	$10.19	$9.88	$10.15	3,400
Feb 6, 2023 – Feb 10, 2023	$10.14	$10.14	$10.14	$10.14	1,100
Feb 13, 2023 – Feb 17, 2023	$10.15	$10.15	$9.92	$9.92	6,300
Feb 20, 2023 – Feb 24, 2023	$9.92	$9.92	$9.92	$9.92	0
Feb 27, 2023 – Mar 3, 2023	$10.14	$10.14	$9.83	$9.89	2,300
Mar 6, 2023 – Mar 10, 2023	$9.80	$9.98	$9.78	$9.78	2,700
Mar 13, 2023 – Mar 17, 2023	$9.83	$9.83	$9.58	$9.58	1,800
Mar 20, 2023 – Mar 24, 2023	$9.82	$10.11	$9.63	$9.90	2,500
Mar 27, 2023 – Mar 31, 2023	$10.02	$10.09	$9.80	$10.09	1,500
Apr 3, 2023 – Apr 6, 2023	$9.83	$10.05	$9.83	$9.94	700
Apr 10, 2023 – Apr 14, 2023	$9.94	$10.01	$9.94	$9.94	300
Apr 17, 2023 – Apr 21, 2023	$9.94	$10.09	$9.94	$10.09	1,700
Apr 24, 2023 – Apr 28, 2023	$10.09	$10.09	$10.09	$10.09	800
May 1, 2023 – May 5, 2023	$9.90	$10.02	$9.82	$9.86	7,800
May 8, 2023 – May 12, 2023	$10.00	$10.09	$10.00	$10.09	1,100
May 15, 2023 – May 19, 2023	$10.09	$10.09	$10.09	$10.09	0
May 22, 2023 – May 26, 2023	$9.90	$10.09	$9.90	$10.09	1,800
May 29, 2023 – Jun 2, 2023	$10.09	$10.09	$9.90	$9.90	700
Jun 5, 2023 – Jun 9, 2023	$9.90	$9.90	$9.82	$9.82	1,000
Jun 12, 2023 – Jun 16, 2023	$9.82	$10.05	$9.82	$10.05	1,200
Jun 19, 2023 – Jun 23, 2023	$10.05	$10.08	$10.01	$10.01	700
Jun 26, 2023 – Jun 30, 2023	$9.97	$10.01	$9.81	$10.01	3,700
Jul 3, 2023 – Jul 7, 2023	$10.01	$10.01	$10.01	$10.01	0
Jul 10, 2023 – Jul 14, 2023	$10.01	$10.01	$10.01	$10.01	700
Jul 17, 2023 – Jul 21, 2023	$10.01	$10.08	$9.92	$9.92	3,100
Jul 24, 2023 – Jul 28, 2023	$9.92	$10.08	$9.92	$9.92	1,500
Jul 31, 2023 – Aug 4, 2023	$9.92	$10.09	$9.90	$10.07	2,900
Aug 7, 2023 – Aug 11, 2023	$9.93	$10.09	$9.93	$10.09	500
Aug 14, 2023 – Aug 18, 2023	$10.01	$10.01	$10.01	$10.01	200
Aug 21, 2023 – Aug 25, 2023	$10.01	$10.07	$9.78	$10.05	3,200
Aug 28, 2023 – Sep 1, 2023	$9.96	$10.09	$9.96	$10.09	1,200
Sep 4, 2023 – Sep 8, 2023	$10.09	$10.09	$10.09	$10.09	1,000
Sep 11, 2023 – Sep 15, 2023	$9.86	$10.09	$9.86	$10.09	400
Sep 18, 2023 – Sep 22, 2023	$10.09	$10.41	$10.09	$10.41	5,200
Sep 25, 2023 – Sep 29, 2023	$10.41	$10.63	$10.01	$10.01	19,800
Oct 2, 2023 – Oct 6, 2023	$10.02	$10.80	$10.01	$10.01	7,000
Oct 9, 2023 – Oct 13, 2023	$10.21	$10.21	$10.01	$10.01	2,600
Oct 16, 2023 – Oct 20, 2023	$10.01	$10.01	$10.01	$10.01	0
Oct 23, 2023 – Oct 27, 2023	$10.01	$10.01	$10.01	$10.01	0
Oct 30, 2023 – Nov 3, 2023	$10.01	$10.25	$10.01	$10.25	700
Nov 6, 2023 – Nov 10, 2023	$10.06	$10.14	$9.97	$10.12	5,700
Nov 13, 2023 – Nov 17, 2023	$10.12	$10.12	$9.69	$9.69	6,700
Nov 20, 2023 – Nov 24, 2023	$9.92	$9.92	$9.92	$9.92	100
Nov 27, 2023 – Dec 1, 2023	$9.92	$9.92	$9.92	$9.92	0
Dec 4, 2023 – Dec 8, 2023	$9.92	$10.12	$9.92	$10.12	100
Dec 11, 2023 – Dec 15, 2023	$9.89	$9.89	$9.78	$9.78	500
Dec 18, 2023 – Dec 22, 2023	$9.78	$10.25	$9.78	$10.25	200
Dec 25, 2023 – Dec 29, 2023	$10.25	$10.81	$10.25	$10.28	300
Jan 1, 2024 – Jan 5, 2024	$10.28	$10.28	$9.70	$9.82	2,500
Jan 8, 2024 – Jan 12, 2024	$9.82	$10.11	$9.82	$10.09	300
Jan 15, 2024 – Jan 19, 2024	$10.09	$10.81	$10.05	$10.81	9,900
Jan 22, 2024 – Jan 26, 2024	$11.21	$12.16	$10.76	$11.02	14,100
Jan 29, 2024 – Feb 2, 2024	$10.76	$11.57	$10.73	$11.35	2,100
Feb 5, 2024 – Feb 9, 2024	$11.06	$11.06	$10.74	$10.75	7,400
Feb 12, 2024 – Feb 16, 2024	$10.75	$11.24	$10.75	$11.21	1,300
Feb 19, 2024 – Feb 23, 2024	$10.22	$10.77	$10.22	$10.50	8,500
Feb 26, 2024 – Mar 1, 2024	$10.47	$10.71	$10.20	$10.61	5,700
Mar 4, 2024 – Mar 8, 2024	$10.72	$10.72	$10.56	$10.56	800
Mar 11, 2024 – Mar 15, 2024	$10.83	$10.83	$10.83	$10.83	500
Mar 18, 2024 – Mar 22, 2024	$10.89	$11.32	$10.89	$11.15	1,000
Mar 25, 2024 – Mar 28, 2024	$11.15	$11.15	$11.15	$11.15	0
Apr 1, 2024 – Apr 5, 2024	$11.15	$11.17	$10.95	$11.17	200
Apr 8, 2024 – Apr 12, 2024	$11.17	$11.17	$11.06	$11.06	100
Apr 15, 2024 – Apr 19, 2024	$11.06	$11.16	$11.06	$11.16	500
Apr 22, 2024 – Apr 26, 2024	$11.16	$11.30	$11.16	$11.30	200
Apr 29, 2024 – May 3, 2024	$11.30	$11.30	$11.30	$11.30	0
May 6, 2024 – May 10, 2024	$11.30	$11.30	$11.30	$11.30	0
May 13, 2024 – May 17, 2024	$11.30	$11.30	$11.30	$11.30	0
May 20, 2024 – May 24, 2024	$11.15	$11.15	$11.15	$11.15	200
May 27, 2024 – May 31, 2024	$11.69	$11.71	$11.66	$11.66	700
Jun 3, 2024 – Jun 7, 2024	$11.66	$11.66	$10.84	$10.84	1,100
Jun 10, 2024 – Jun 14, 2024	$10.84	$10.84	$10.84	$10.84	0
Jun 17, 2024 – Jun 21, 2024	$10.41	$10.63	$10.41	$10.63	1,700
Jun 24, 2024 – Jun 28, 2024	$10.63	$10.63	$10.61	$10.61	100
Jul 1, 2024 – Jul 5, 2024	$11.13	$11.14	$11.13	$11.14	700
Jul 8, 2024 – Jul 12, 2024	$11.14	$11.14	$10.62	$10.62	300
Jul 15, 2024 – Jul 19, 2024	$11.06	$11.06	$10.97	$10.97	500
Jul 22, 2024 – Jul 26, 2024	$10.97	$11.06	$10.97	$11.06	500
Jul 29, 2024 – Aug 2, 2024	$11.06	$11.13	$11.06	$11.13	500
Aug 5, 2024 – Aug 9, 2024	$11.13	$11.13	$10.87	$10.87	1,100
Aug 12, 2024 – Aug 16, 2024	$10.90	$10.90	$10.88	$10.89	1,100
Aug 19, 2024 – Aug 23, 2024	$10.89	$11.90	$10.89	$11.42	2,400
Aug 26, 2024 – Aug 30, 2024	$11.49	$11.72	$11.49	$11.72	1,600
Sep 2, 2024 – Sep 6, 2024	$11.72	$11.72	$11.23	$11.23	400
Sep 9, 2024 – Sep 13, 2024	$11.23	$11.23	$11.23	$11.23	0
Sep 16, 2024 – Sep 20, 2024	$11.23	$12.04	$11.23	$11.86	1,200
Sep 23, 2024 – Sep 27, 2024	$11.86	$13.21	$11.31	$13.21	7,100
Sep 30, 2024 – Oct 4, 2024	$13.21	$13.21	$12.22	$12.22	300
Oct 7, 2024 – Oct 11, 2024	$12.22	$12.22	$11.75	$11.75	100
Oct 14, 2024 – Oct 18, 2024	$11.75	$11.75	$11.75	$11.75	200
Oct 21, 2024 – Oct 25, 2024	$11.75	$11.75	$11.75	$11.75	0
Oct 28, 2024 – Nov 1, 2024	$11.75	$11.75	$11.68	$11.68	2,000
Nov 4, 2024 – Nov 8, 2024	$11.68	$11.68	$11.68	$11.68	0
Nov 11, 2024 – Nov 15, 2024	$11.87	$11.87	$11.46	$11.46	4,500
Nov 18, 2024 – Nov 22, 2024	$11.46	$11.50	$11.40	$11.40	1,600
Nov 25, 2024 – Nov 29, 2024	$11.40	$11.40	$11.40	$11.40	0
Dec 2, 2024 – Dec 6, 2024	$11.40	$11.83	$11.40	$11.83	100
Dec 9, 2024 – Dec 13, 2024	$11.83	$11.83	$11.62	$11.63	3,300
Dec 16, 2024 – Dec 20, 2024	$11.63	$11.63	$11.50	$11.50	2,400
Dec 23, 2024 – Dec 27, 2024	$11.50	$11.50	$11.43	$11.43	300
Dec 30, 2024 – Jan 3, 2025	$11.40	$11.90	$11.40	$11.49	11,700
Jan 6, 2025 – Jan 10, 2025	$11.89	$11.89	$11.89	$11.89	200
Jan 13, 2025 – Jan 17, 2025	$11.89	$11.89	$11.85	$11.86	800
Jan 20, 2025 – Jan 24, 2025	$11.86	$11.86	$11.68	$11.68	2,300
Jan 27, 2025 – Jan 31, 2025	$11.68	$11.68	$11.68	$11.68	0
Feb 3, 2025 – Feb 7, 2025	$11.68	$11.68	$11.68	$11.68	100
Feb 10, 2025 – Feb 14, 2025	$11.68	$11.68	$11.42	$11.56	1,600
Feb 17, 2025 – Feb 21, 2025	$11.56	$11.68	$11.56	$11.68	1,000
Feb 24, 2025 – Feb 28, 2025	$11.68	$11.68	$11.68	$11.68	0
Mar 3, 2025 – Mar 7, 2025	$11.68	$12.12	$11.45	$11.70	900
Mar 10, 2025 – Mar 14, 2025	$11.70	$11.70	$11.52	$11.52	1,000
Mar 17, 2025 – Mar 21, 2025	$11.52	$12.74	$11.52	$12.74	2,400
Mar 24, 2025 – Mar 28, 2025	$12.41	$12.41	$11.99	$11.99	600
Mar 31, 2025 – Apr 4, 2025	$11.99	$12.45	$11.99	$12.05	900
Apr 7, 2025 – Apr 11, 2025	$12.05	$12.05	$12.05	$12.05	500
Apr 14, 2025 – Apr 17, 2025	$12.05	$12.05	$11.76	$12.00	400
Apr 21, 2025 – Apr 25, 2025	$12.15	$12.15	$12.15	$12.15	300
Apr 28, 2025 – May 2, 2025	$12.15	$12.15	$12.15	$12.15	0
May 5, 2025 – May 9, 2025	$12.15	$12.15	$12.15	$12.15	0
May 12, 2025 – May 16, 2025	$12.15	$12.44	$12.15	$12.44	100
May 19, 2025 – May 23, 2025	$12.04	$12.40	$11.94	$12.22	1,600
May 26, 2025 – May 30, 2025	$12.22	$12.44	$12.13	$12.13	2,900
Jun 2, 2025 – Jun 6, 2025	$12.13	$12.22	$12.13	$12.22	1,500
Jun 9, 2025 – Jun 13, 2025	$12.22	$12.22	$12.22	$12.22	0
Jun 16, 2025 – Jun 20, 2025	$12.22	$12.22	$12.22	$12.22	0
Jun 23, 2025 – Jun 27, 2025	$12.22	$12.45	$12.22	$12.45	200
Jun 30, 2025 – Jul 4, 2025	$12.45	$12.45	$12.45	$12.45	0
Jul 7, 2025 – Jul 11, 2025	$12.45	$12.45	$12.42	$12.42	200
Jul 14, 2025 – Jul 18, 2025	$12.41	$12.81	$11.75	$11.75	19,400
Jul 21, 2025 – Jul 25, 2025	$11.75	$11.75	$11.75	$11.75	0
Jul 28, 2025 – Aug 1, 2025	$11.75	$12.19	$11.75	$12.12	6,700
Aug 4, 2025 – Aug 8, 2025	$11.84	$11.85	$11.76	$11.84	4,900
Aug 11, 2025 – Aug 15, 2025	$11.84	$11.84	$11.84	$11.84	100
Aug 18, 2025 – Aug 22, 2025	$12.22	$12.27	$12.19	$12.27	6,500
Aug 25, 2025 – Aug 29, 2025	$12.27	$12.50	$12.27	$12.50	100
Sep 1, 2025 – Sep 5, 2025	$12.50	$12.50	$12.25	$12.25	100
Sep 8, 2025 – Sep 12, 2025	$12.25	$12.25	$12.25	$12.25	0
Sep 15, 2025 – Sep 19, 2025	$12.82	$12.82	$12.22	$12.51	2,700
Sep 22, 2025 – Sep 26, 2025	$12.51	$12.60	$12.51	$12.55	400
Sep 29, 2025 – Oct 3, 2025	$12.55	$12.74	$12.55	$12.74	106
Oct 6, 2025 – Oct 10, 2025	$12.61	$12.70	$12.38	$12.38	2,800
Oct 13, 2025 – Oct 17, 2025	$12.38	$12.42	$12.38	$12.42	800
Oct 20, 2025 – Oct 24, 2025	$12.42	$12.42	$12.42	$12.42	0
Oct 27, 2025 – Oct 31, 2025	$12.42	$12.42	$12.36	$12.36	3,200
Nov 3, 2025 – Nov 7, 2025	$12.36	$12.48	$12.36	$12.36	200
Nov 10, 2025 – Nov 14, 2025	$12.36	$13.06	$12.36	$13.06	5,000
Nov 17, 2025 – Nov 21, 2025	$13.06	$13.06	$12.65	$12.65	800
Nov 24, 2025 – Nov 28, 2025	$12.65	$12.65	$12.58	$12.58	200
Dec 1, 2025 – Dec 5, 2025	$12.58	$12.88	$12.58	$12.88	100
Dec 8, 2025 – Dec 12, 2025	$12.45	$12.84	$12.45	$12.84	500
Dec 15, 2025 – Dec 19, 2025	$12.84	$12.87	$12.45	$12.87	700
Dec 22, 2025 – Dec 24, 2025	$12.46	$12.55	$12.46	$12.55	200
Dec 29, 2025 – Jan 2, 2026	$12.55	$12.55	$12.55	$12.55	0
Jan 5, 2026 – Jan 9, 2026	$12.47	$12.47	$12.47	$12.47	300
Jan 12, 2026 – Jan 16, 2026	$12.60	$12.88	$12.47	$12.47	1,000
Jan 19, 2026 – Jan 23, 2026	$12.47	$12.55	$12.36	$12.36	300
Jan 26, 2026 – Jan 30, 2026	$12.36	$12.96	$12.36	$12.96	701
Feb 2, 2026 – Feb 6, 2026	$12.96	$12.96	$12.55	$12.55	2,100
Feb 9, 2026 – Feb 13, 2026	$12.55	$12.79	$12.54	$12.54	400
Feb 16, 2026 – Feb 20, 2026	$12.54	$12.54	$12.54	$12.54	0
Feb 23, 2026 – Feb 27, 2026	$12.80	$13.04	$12.46	$12.86	1,936
Mar 2, 2026 – Mar 6, 2026	$12.86	$12.89	$12.42	$12.54	909
Mar 9, 2026 – Mar 13, 2026	$12.42	$12.84	$12.36	$12.80	3,231
Mar 16, 2026 – Mar 20, 2026	$12.80	$13.05	$12.65	$13.05	1,600
Mar 23, 2026 – Mar 27, 2026	$13.05	$13.20	$12.42	$13.09	3,544
Mar 30, 2026 – Apr 2, 2026	$12.56	$12.75	$12.56	$12.60	2,005
Apr 6, 2026 – Apr 10, 2026	$12.60	$12.65	$12.58	$12.58	702
Apr 13, 2026 – Apr 17, 2026	$13.00	$13.00	$13.00	$13.00	131
Apr 20, 2026 – Apr 24, 2026	$13.08	$13.09	$13.08	$13.09	300
Apr 27, 2026 – May 1, 2026	$12.97	$13.00	$12.61	$12.61	2,100
May 4, 2026 – May 8, 2026	$12.61	$12.96	$12.61	$12.80	2,220
May 11, 2026 – May 15, 2026	$12.80	$12.80	$12.71	$12.71	1,400
May 18, 2026 – May 22, 2026	$12.63	$12.84	$12.60	$12.84	4,100
May 25, 2026 – May 29, 2026	$12.66	$12.87	$12.66	$12.70	1,900
Jun 1, 2026 – Jun 5, 2026	$12.70	$12.71	$12.65	$12.65	4,535
Jun 8, 2026 – Jun 12, 2026	$12.87	$12.88	$12.87	$12.88	3,200
Jun 15, 2026 – Jun 19, 2026	$12.89	$12.89	$12.88	$12.88	1,603
Jun 22, 2026 – Jun 26, 2026	$12.88	$12.88	$12.71	$12.88	2,501
Jun 29, 2026 – Jul 3, 2026	$12.72	$12.80	$12.72	$12.80	1,801
Jul 6, 2026 – Jul 10, 2026	$12.80	$12.80	$12.80	$12.80	0
Jul 13, 2026 – Jul 17, 2026	$12.82	$13.27	$12.75	$13.27	13,018
Jul 20, 2026 – Jul 24, 2026	$13.27	$13.27	$13.27	$13.27	6
Jul 27, 2026 – Jul 31, 2026	$13.27	$13.27	$13.27	$13.27	80
Aug 3, 2026 – Aug 7, 2026	$13.16	$13.16	$12.82	$12.82	3,300
Aug 10, 2026 – Aug 14, 2026	$12.82	$13.29	$12.82	$13.01	1,253
Aug 17, 2026 – Aug 21, 2026	$13.01	$13.29	$12.86	$12.86	1,200
Aug 24, 2026 – Aug 28, 2026	$12.86	$13.00	$12.86	$13.00	201
Aug 31, 2026 – Sep 4, 2026	$13.00	$13.12	$13.00	$13.12	14,702

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for The Becker Milk Company Limited (BEK-B.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About The Becker Milk Company Limited

The Becker Milk Company Limited owns and manages retail commercial properties primarily in Ontario, Canada. As of April 30, 2022, it owned and managed 43 commercial properties located in southern Ontario, which includes single store sites with a multi store plazas comprising one residential units above a retail commercial store; and leased 54 retail stores. The company was founded in 1957 and is headquartered in Toronto, Canada.

CEO: Geoffrey W. J. Pottow
Employees: 4
Beta: 0.28

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