Coca-Cola Consolidated, Inc. (COKE) — AI valuation, intrinsic value, financials

Annual price and model valuations for COKE, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$5.66	$57.61	$0.00	$0.48	$4.41
2012	$5.64	$29.45	$0.00	$0.34	$3.36
2013	$7.93	$28.45	$0.00	$0.96	$2.89
2014	$9.88	$30.73	$0.00	$1.03	$4.82
2015	$16.40	$37.19	$124.20	$3.02	$24.61
2016	$16.12	$36.42	$665.95	$2.62	$23.34
2017	$17.71	$71.29	$2,406.00	$5.79	$45.04
2018	$23.58	$44.68	$1,019.90	$0.00	$0.00
2019	$19.61	$39.07	$271.51	$1.42	$2.44
2020	$28.21	$51.68	$0.00	$11.40	$21.65
2021	$43.16	$72.05	$1.31	$14.44	$37.73
2022	$50.61	$100.98	$5.96	$31.57	$87.35
2023	$81.47	$119.22

Peer comparison for COKE: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
COKE	Coca-Cola Consolidated, I…	$188.03	13.62B	-23%	-56%	-95%	-48%	26.64	-20.55	2.10	15.31	476.00%
ACI	Albertsons Companies, Inc…	$15.92	7.87B	—	—	—	-71%	—	—	—	—	—
BJ	BJ's Wholesale Club Holdi…	$86.00	10.98B	—	—	-64%	-36%	—	—	—	—	—
CLX	The Clorox Company	$96.20	11.63B	+4%	-46%	—	-43%	18.64	47.85	2.16	12.93	16.00%
HRL	Hormel Foods Corporation	$23.59	12.98B	+15%	-61%	—	-64%	26.57	1.61	1.05	14.78	155.00%
PRMB	Primo Brands Corporation	$24.87	9.02B	+25%	+503%	—	-77%	141.88	2.85	1.28	8.13	2934.00%
SJM	The J. M. Smucker Company	$104.28	11.12B	-12%	-61%	—	—	-8.79	1.78	1.24	-118.96	669.00%
TAP	Molson Coors Beverage Com…	$40.57	7.61B	-52%	-50%	—	—	-4.35	0.93	0.85	-9.24	-418.00%

Weekly OHLC price history for COKE, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$4.15	$4.28	$3.98	$3.98
Jan 10, 2005 – Jan 14, 2005	$4.03	$4.09	$3.96	$3.99
Jan 17, 2005 – Jan 21, 2005	$3.99	$4.06	$3.95	$4.01
Jan 24, 2005 – Jan 28, 2005	$3.97	$4.06	$3.97	$4.01
Jan 31, 2005 – Feb 4, 2005	$3.97	$4.06	$3.97	$4.05
Feb 7, 2005 – Feb 11, 2005	$4.01	$4.10	$4.00	$4.07
Feb 14, 2005 – Feb 18, 2005	$4.07	$4.10	$4.00	$4.01
Feb 21, 2005 – Feb 25, 2005	$4.04	$4.04	$3.91	$3.98
Feb 28, 2005 – Mar 4, 2005	$3.94	$4.04	$3.94	$4.04
Mar 7, 2005 – Mar 11, 2005	$4.03	$4.06	$3.93	$3.95
Mar 14, 2005 – Mar 18, 2005	$4.02	$4.02	$3.86	$3.89
Mar 21, 2005 – Mar 24, 2005	$3.92	$3.96	$3.88	$3.90
Mar 28, 2005 – Apr 1, 2005	$3.89	$3.96	$3.87	$3.88
Apr 4, 2005 – Apr 8, 2005	$3.89	$3.92	$3.87	$3.88
Apr 11, 2005 – Apr 15, 2005	$3.86	$3.95	$3.85	$3.87
Apr 18, 2005 – Apr 22, 2005	$3.90	$3.94	$3.78	$3.78
Apr 25, 2005 – Apr 29, 2005	$3.76	$3.85	$3.44	$3.57
May 2, 2005 – May 6, 2005	$3.59	$3.91	$3.56	$3.87
May 9, 2005 – May 13, 2005	$3.82	$3.94	$3.82	$3.83
May 16, 2005 – May 20, 2005	$3.89	$3.89	$3.72	$3.74
May 23, 2005 – May 27, 2005	$3.79	$3.80	$3.63	$3.67
May 30, 2005 – Jun 3, 2005	$3.72	$3.72	$3.62	$3.64
Jun 6, 2005 – Jun 10, 2005	$3.68	$3.73	$3.61	$3.62
Jun 13, 2005 – Jun 17, 2005	$3.67	$3.67	$3.59	$3.61
Jun 20, 2005 – Jun 24, 2005	$3.64	$3.64	$3.53	$3.61
Jun 27, 2005 – Jul 1, 2005	$3.54	$3.83	$3.54	$3.68
Jul 4, 2005 – Jul 8, 2005	$3.68	$3.93	$3.68	$3.91
Jul 11, 2005 – Jul 15, 2005	$3.87	$4.05	$3.87	$3.95
Jul 18, 2005 – Jul 22, 2005	$3.91	$4.01	$3.91	$4.00
Jul 25, 2005 – Jul 29, 2005	$4.02	$4.02	$3.92	$3.95
Aug 1, 2005 – Aug 5, 2005	$3.96	$4.00	$3.74	$3.76
Aug 8, 2005 – Aug 12, 2005	$3.82	$3.88	$3.66	$3.67
Aug 15, 2005 – Aug 19, 2005	$3.67	$3.76	$3.63	$3.68
Aug 22, 2005 – Aug 26, 2005	$3.76	$3.80	$3.66	$3.75
Aug 29, 2005 – Sep 2, 2005	$3.78	$3.78	$3.63	$3.66
Sep 5, 2005 – Sep 9, 2005	$3.69	$3.88	$3.68	$3.82
Sep 12, 2005 – Sep 16, 2005	$3.78	$3.83	$3.64	$3.69
Sep 19, 2005 – Sep 23, 2005	$3.70	$3.70	$3.55	$3.69
Sep 26, 2005 – Sep 30, 2005	$3.70	$3.70	$3.60	$3.69
Oct 3, 2005 – Oct 7, 2005	$3.70	$3.70	$3.53	$3.57
Oct 10, 2005 – Oct 14, 2005	$3.55	$3.56	$3.27	$3.32
Oct 17, 2005 – Oct 21, 2005	$3.36	$3.51	$3.28	$3.45
Oct 24, 2005 – Oct 28, 2005	$3.44	$3.51	$3.37	$3.42
Oct 31, 2005 – Nov 4, 2005	$3.44	$3.48	$3.40	$3.45
Nov 7, 2005 – Nov 11, 2005	$3.44	$3.48	$3.41	$3.45
Nov 14, 2005 – Nov 18, 2005	$3.45	$3.48	$3.23	$3.29
Nov 21, 2005 – Nov 25, 2005	$3.26	$3.53	$3.24	$3.52
Nov 28, 2005 – Dec 2, 2005	$3.51	$3.64	$3.42	$3.63
Dec 5, 2005 – Dec 9, 2005	$3.65	$3.65	$3.44	$3.51
Dec 12, 2005 – Dec 16, 2005	$3.48	$3.54	$3.41	$3.47
Dec 19, 2005 – Dec 23, 2005	$3.45	$3.45	$3.28	$3.33
Dec 26, 2005 – Dec 30, 2005	$3.36	$3.37	$3.26	$3.26
Jan 2, 2006 – Jan 6, 2006	$3.34	$3.37	$3.28	$3.30
Jan 9, 2006 – Jan 13, 2006	$3.30	$3.40	$3.30	$3.34
Jan 16, 2006 – Jan 20, 2006	$3.36	$3.40	$3.30	$3.31
Jan 23, 2006 – Jan 27, 2006	$3.30	$3.49	$3.28	$3.49
Jan 30, 2006 – Feb 3, 2006	$3.49	$3.50	$3.34	$3.46
Feb 6, 2006 – Feb 10, 2006	$3.50	$3.58	$3.42	$3.55
Feb 13, 2006 – Feb 17, 2006	$3.59	$3.62	$3.52	$3.54
Feb 20, 2006 – Feb 24, 2006	$3.53	$3.61	$3.46	$3.58
Feb 27, 2006 – Mar 3, 2006	$3.60	$3.60	$3.40	$3.40
Mar 6, 2006 – Mar 10, 2006	$3.44	$3.48	$3.28	$3.32
Mar 13, 2006 – Mar 17, 2006	$3.36	$3.40	$3.33	$3.38
Mar 20, 2006 – Mar 24, 2006	$3.40	$3.41	$3.34	$3.36
Mar 27, 2006 – Mar 31, 2006	$3.37	$3.51	$3.35	$3.51
Apr 3, 2006 – Apr 7, 2006	$3.51	$3.51	$3.36	$3.43
Apr 10, 2006 – Apr 13, 2006	$3.45	$3.46	$3.34	$3.40
Apr 17, 2006 – Apr 21, 2006	$3.41	$3.51	$3.32	$3.51
Apr 24, 2006 – Apr 28, 2006	$3.50	$3.69	$3.49	$3.68
May 1, 2006 – May 5, 2006	$3.66	$3.70	$3.58	$3.66
May 8, 2006 – May 12, 2006	$3.68	$3.71	$3.56	$3.56
May 15, 2006 – May 19, 2006	$3.54	$3.61	$3.47	$3.54
May 22, 2006 – May 26, 2006	$3.49	$3.73	$3.49	$3.73
May 29, 2006 – Jun 2, 2006	$3.69	$3.81	$3.69	$3.76
Jun 5, 2006 – Jun 9, 2006	$3.74	$3.83	$3.65	$3.78
Jun 12, 2006 – Jun 16, 2006	$3.83	$3.83	$3.78	$3.81
Jun 19, 2006 – Jun 23, 2006	$3.81	$3.83	$3.76	$3.81
Jun 26, 2006 – Jun 30, 2006	$3.83	$4.01	$3.75	$3.89
Jul 3, 2006 – Jul 7, 2006	$3.87	$4.02	$3.84	$4.00
Jul 10, 2006 – Jul 14, 2006	$3.97	$4.21	$3.97	$4.05
Jul 17, 2006 – Jul 21, 2006	$4.01	$4.22	$4.01	$4.13
Jul 24, 2006 – Jul 28, 2006	$4.15	$4.72	$4.15	$4.69
Jul 31, 2006 – Aug 4, 2006	$4.54	$4.71	$4.43	$4.48
Aug 7, 2006 – Aug 11, 2006	$4.49	$4.50	$4.33	$4.40
Aug 14, 2006 – Aug 18, 2006	$4.38	$4.48	$4.37	$4.44
Aug 21, 2006 – Aug 25, 2006	$4.39	$4.39	$4.26	$4.37
Aug 28, 2006 – Sep 1, 2006	$4.37	$4.62	$4.37	$4.49
Sep 4, 2006 – Sep 8, 2006	$4.45	$4.61	$4.43	$4.59
Sep 11, 2006 – Sep 15, 2006	$4.54	$4.73	$4.54	$4.73
Sep 18, 2006 – Sep 22, 2006	$4.73	$4.84	$4.49	$4.54
Sep 25, 2006 – Sep 29, 2006	$4.60	$4.88	$4.53	$4.77
Oct 2, 2006 – Oct 6, 2006	$4.81	$4.89	$4.60	$4.82
Oct 9, 2006 – Oct 13, 2006	$4.83	$5.01	$4.70	$4.95
Oct 16, 2006 – Oct 20, 2006	$4.96	$5.12	$4.91	$5.09
Oct 23, 2006 – Oct 27, 2006	$5.09	$5.31	$4.93	$4.97
Oct 30, 2006 – Nov 3, 2006	$4.97	$4.99	$4.50	$4.60
Nov 6, 2006 – Nov 10, 2006	$4.61	$4.87	$4.54	$4.68
Nov 13, 2006 – Nov 17, 2006	$4.71	$5.06	$4.70	$5.00
Nov 20, 2006 – Nov 24, 2006	$5.05	$5.06	$4.88	$4.97
Nov 27, 2006 – Dec 1, 2006	$4.92	$4.98	$4.69	$4.78
Dec 4, 2006 – Dec 8, 2006	$4.81	$5.16	$4.80	$5.14
Dec 11, 2006 – Dec 15, 2006	$5.13	$5.29	$5.00	$5.14
Dec 18, 2006 – Dec 22, 2006	$5.14	$5.20	$5.01	$5.14
Dec 25, 2006 – Dec 29, 2006	$5.09	$5.33	$5.08	$5.29
Jan 1, 2007 – Jan 5, 2007	$5.30	$5.31	$4.96	$5.03
Jan 8, 2007 – Jan 12, 2007	$5.02	$5.26	$4.90	$5.26
Jan 15, 2007 – Jan 19, 2007	$5.23	$5.28	$4.89	$5.10
Jan 22, 2007 – Jan 26, 2007	$5.11	$5.15	$4.91	$5.01
Jan 29, 2007 – Feb 2, 2007	$5.01	$5.04	$4.76	$4.79
Feb 5, 2007 – Feb 9, 2007	$4.78	$4.78	$4.44	$4.50
Feb 12, 2007 – Feb 16, 2007	$4.52	$4.73	$4.45	$4.62
Feb 19, 2007 – Feb 23, 2007	$4.58	$4.82	$4.58	$4.64
Feb 26, 2007 – Mar 2, 2007	$4.68	$4.68	$4.09	$4.43
Mar 5, 2007 – Mar 9, 2007	$4.40	$4.62	$4.34	$4.50
Mar 12, 2007 – Mar 16, 2007	$4.50	$4.67	$4.39	$4.42
Mar 19, 2007 – Mar 23, 2007	$4.40	$4.62	$4.36	$4.48
Mar 26, 2007 – Mar 30, 2007	$4.47	$4.57	$4.35	$4.40
Apr 2, 2007 – Apr 5, 2007	$4.39	$4.51	$4.39	$4.45
Apr 9, 2007 – Apr 13, 2007	$4.49	$4.50	$4.35	$4.41
Apr 16, 2007 – Apr 20, 2007	$4.42	$4.54	$4.38	$4.47
Apr 23, 2007 – Apr 27, 2007	$4.45	$4.48	$4.37	$4.45
Apr 30, 2007 – May 4, 2007	$4.46	$4.48	$4.28	$4.39
May 7, 2007 – May 11, 2007	$4.33	$4.35	$4.08	$4.13
May 14, 2007 – May 18, 2007	$4.13	$4.31	$4.00	$4.27
May 21, 2007 – May 25, 2007	$4.29	$4.36	$4.24	$4.24
May 28, 2007 – Jun 1, 2007	$4.28	$4.45	$4.23	$4.32
Jun 4, 2007 – Jun 8, 2007	$4.30	$4.35	$4.17	$4.19
Jun 11, 2007 – Jun 15, 2007	$4.23	$4.23	$4.04	$4.09
Jun 18, 2007 – Jun 22, 2007	$4.12	$4.14	$4.00	$4.00
Jun 25, 2007 – Jun 29, 2007	$3.99	$4.12	$3.89	$3.93
Jul 2, 2007 – Jul 6, 2007	$3.97	$4.10	$3.94	$4.07
Jul 9, 2007 – Jul 13, 2007	$4.10	$4.10	$3.92	$4.02
Jul 16, 2007 – Jul 20, 2007	$4.03	$4.24	$3.96	$3.98
Jul 23, 2007 – Jul 27, 2007	$3.96	$4.04	$3.91	$3.95
Jul 30, 2007 – Aug 3, 2007	$4.05	$4.14	$3.93	$3.94
Aug 6, 2007 – Aug 10, 2007	$3.95	$4.24	$3.93	$4.24
Aug 13, 2007 – Aug 17, 2007	$4.24	$4.63	$4.08	$4.44
Aug 20, 2007 – Aug 24, 2007	$4.45	$4.64	$4.34	$4.63
Aug 27, 2007 – Aug 31, 2007	$4.62	$4.67	$4.49	$4.60
Sep 3, 2007 – Sep 7, 2007	$4.56	$4.66	$4.26	$4.42
Sep 10, 2007 – Sep 14, 2007	$4.43	$4.62	$4.37	$4.60
Sep 17, 2007 – Sep 21, 2007	$4.61	$4.76	$4.57	$4.67
Sep 24, 2007 – Sep 28, 2007	$4.70	$4.78	$4.51	$4.73
Oct 1, 2007 – Oct 5, 2007	$4.75	$4.92	$4.52	$4.90
Oct 8, 2007 – Oct 12, 2007	$4.79	$5.03	$4.79	$5.00
Oct 15, 2007 – Oct 19, 2007	$5.01	$5.02	$4.59	$4.61
Oct 22, 2007 – Oct 26, 2007	$4.61	$4.79	$4.52	$4.79
Oct 29, 2007 – Nov 2, 2007	$4.72	$4.87	$4.51	$4.60
Nov 5, 2007 – Nov 9, 2007	$4.58	$4.65	$4.34	$4.51
Nov 12, 2007 – Nov 16, 2007	$4.49	$4.58	$4.40	$4.47
Nov 19, 2007 – Nov 23, 2007	$4.33	$4.49	$4.30	$4.47
Nov 26, 2007 – Nov 30, 2007	$4.53	$4.53	$4.25	$4.46
Dec 3, 2007 – Dec 7, 2007	$4.51	$4.61	$4.25	$4.52
Dec 10, 2007 – Dec 14, 2007	$4.52	$4.73	$4.27	$4.46
Dec 17, 2007 – Dec 21, 2007	$4.41	$4.91	$4.41	$4.91
Dec 24, 2007 – Dec 28, 2007	$4.91	$5.06	$4.66	$4.68
Dec 31, 2007 – Jan 4, 2008	$4.64	$4.75	$4.39	$4.39
Jan 7, 2008 – Jan 11, 2008	$4.43	$4.72	$4.31	$4.46
Jan 14, 2008 – Jan 18, 2008	$4.49	$4.51	$4.32	$4.42
Jan 21, 2008 – Jan 25, 2008	$4.33	$4.88	$4.33	$4.72
Jan 28, 2008 – Feb 1, 2008	$4.73	$4.88	$4.65	$4.80
Feb 4, 2008 – Feb 8, 2008	$4.80	$4.88	$4.51	$4.68
Feb 11, 2008 – Feb 15, 2008	$4.63	$4.85	$4.54	$4.57
Feb 18, 2008 – Feb 22, 2008	$4.66	$4.73	$4.36	$4.44
Feb 25, 2008 – Feb 29, 2008	$4.40	$4.74	$4.30	$4.32
Mar 3, 2008 – Mar 7, 2008	$4.33	$4.81	$4.33	$4.51
Mar 10, 2008 – Mar 14, 2008	$4.53	$4.80	$4.40	$4.48
Mar 17, 2008 – Mar 20, 2008	$4.44	$4.90	$4.44	$4.90
Mar 24, 2008 – Mar 28, 2008	$4.87	$4.92	$4.72	$4.78
Mar 31, 2008 – Apr 4, 2008	$4.80	$4.91	$4.59	$4.64
Apr 7, 2008 – Apr 11, 2008	$4.66	$4.70	$4.47	$4.47
Apr 14, 2008 – Apr 18, 2008	$4.47	$4.73	$4.47	$4.72
Apr 21, 2008 – Apr 25, 2008	$4.65	$4.69	$4.50	$4.68
Apr 28, 2008 – May 2, 2008	$4.70	$4.73	$4.52	$4.53
May 5, 2008 – May 9, 2008	$4.53	$4.61	$4.48	$4.53
May 12, 2008 – May 16, 2008	$4.53	$4.59	$4.40	$4.43
May 19, 2008 – May 23, 2008	$4.41	$4.47	$4.21	$4.26
May 26, 2008 – May 30, 2008	$4.28	$4.33	$4.06	$4.11
Jun 2, 2008 – Jun 6, 2008	$4.08	$4.08	$3.65	$3.66
Jun 9, 2008 – Jun 13, 2008	$3.66	$3.77	$3.51	$3.58
Jun 16, 2008 – Jun 20, 2008	$3.67	$3.67	$3.32	$3.35
Jun 23, 2008 – Jun 27, 2008	$3.40	$3.42	$3.04	$3.09
Jun 30, 2008 – Jul 3, 2008	$3.14	$3.18	$2.66	$2.68
Jul 7, 2008 – Jul 11, 2008	$2.77	$2.90	$2.62	$2.68
Jul 14, 2008 – Jul 18, 2008	$2.67	$2.78	$2.49	$2.69
Jul 21, 2008 – Jul 25, 2008	$2.74	$2.85	$2.64	$2.79
Jul 28, 2008 – Aug 1, 2008	$2.82	$2.84	$2.57	$2.60
Aug 4, 2008 – Aug 8, 2008	$2.61	$2.74	$2.58	$2.68
Aug 11, 2008 – Aug 15, 2008	$2.70	$3.37	$2.69	$3.37
Aug 18, 2008 – Aug 22, 2008	$3.37	$3.45	$3.20	$3.32
Aug 25, 2008 – Aug 29, 2008	$3.34	$3.34	$3.23	$3.24
Sep 1, 2008 – Sep 5, 2008	$3.28	$3.28	$2.75	$2.87
Sep 8, 2008 – Sep 12, 2008	$2.96	$3.12	$2.93	$3.04
Sep 15, 2008 – Sep 19, 2008	$2.95	$3.51	$2.95	$3.32
Sep 22, 2008 – Sep 26, 2008	$3.38	$3.52	$3.17	$3.47
Sep 29, 2008 – Oct 3, 2008	$3.46	$3.59	$3.17	$3.47
Oct 6, 2008 – Oct 10, 2008	$3.43	$3.48	$2.79	$3.03
Oct 13, 2008 – Oct 17, 2008	$3.40	$3.73	$3.20	$3.30
Oct 20, 2008 – Oct 24, 2008	$3.43	$3.45	$3.04	$3.06
Oct 27, 2008 – Oct 31, 2008	$3.12	$3.55	$2.97	$3.53
Nov 3, 2008 – Nov 7, 2008	$3.57	$3.58	$3.19	$3.31
Nov 10, 2008 – Nov 14, 2008	$3.38	$3.38	$2.92	$3.02
Nov 17, 2008 – Nov 21, 2008	$3.01	$3.18	$2.88	$3.12
Nov 24, 2008 – Nov 28, 2008	$3.17	$3.43	$3.13	$3.43
Dec 1, 2008 – Dec 5, 2008	$3.42	$3.46	$3.22	$3.44
Dec 8, 2008 – Dec 12, 2008	$3.46	$3.56	$3.30	$3.55
Dec 15, 2008 – Dec 19, 2008	$3.54	$3.65	$3.09	$3.60
Dec 22, 2008 – Dec 26, 2008	$3.59	$3.64	$3.50	$3.62
Dec 29, 2008 – Jan 2, 2009	$3.61	$3.70	$3.50	$3.66
Jan 5, 2009 – Jan 9, 2009	$3.70	$3.70	$3.57	$3.67
Jan 12, 2009 – Jan 16, 2009	$3.67	$3.70	$3.54	$3.60
Jan 19, 2009 – Jan 23, 2009	$3.59	$3.64	$3.54	$3.55
Jan 26, 2009 – Jan 30, 2009	$3.56	$3.76	$3.56	$3.62
Feb 2, 2009 – Feb 6, 2009	$3.61	$3.84	$3.58	$3.73
Feb 9, 2009 – Feb 13, 2009	$3.72	$3.88	$3.62	$3.85
Feb 16, 2009 – Feb 20, 2009	$3.82	$3.85	$3.59	$3.76
Feb 23, 2009 – Feb 27, 2009	$3.77	$3.79	$3.55	$3.55
Mar 2, 2009 – Mar 6, 2009	$3.52	$3.64	$3.07	$3.10
Mar 9, 2009 – Mar 13, 2009	$3.08	$3.72	$3.06	$3.61
Mar 16, 2009 – Mar 20, 2009	$3.66	$4.26	$3.60	$4.18
Mar 23, 2009 – Mar 27, 2009	$4.19	$4.35	$4.16	$4.19
Mar 30, 2009 – Apr 3, 2009	$4.17	$4.27	$4.04	$4.19
Apr 6, 2009 – Apr 9, 2009	$4.17	$4.28	$4.05	$4.26
Apr 13, 2009 – Apr 17, 2009	$4.25	$4.36	$4.08	$4.35
Apr 20, 2009 – Apr 24, 2009	$4.35	$4.45	$4.11	$4.33
Apr 27, 2009 – May 1, 2009	$4.29	$4.37	$4.13	$4.15
May 4, 2009 – May 8, 2009	$4.20	$4.23	$3.81	$3.81
May 11, 2009 – May 15, 2009	$3.82	$4.18	$3.75	$3.98
May 18, 2009 – May 22, 2009	$4.04	$4.13	$3.80	$3.87
May 25, 2009 – May 29, 2009	$3.90	$4.11	$3.80	$3.97
Jun 1, 2009 – Jun 5, 2009	$4.09	$4.63	$4.09	$4.61
Jun 8, 2009 – Jun 12, 2009	$4.62	$4.65	$4.48	$4.59
Jun 15, 2009 – Jun 19, 2009	$4.60	$4.65	$4.50	$4.55
Jun 22, 2009 – Jun 26, 2009	$4.51	$4.73	$4.24	$4.73
Jun 29, 2009 – Jul 2, 2009	$4.68	$4.68	$4.44	$4.47
Jul 6, 2009 – Jul 10, 2009	$4.47	$4.51	$4.27	$4.41
Jul 13, 2009 – Jul 17, 2009	$4.43	$4.59	$4.31	$4.54
Jul 20, 2009 – Jul 24, 2009	$4.55	$4.57	$4.34	$4.49
Jul 27, 2009 – Jul 31, 2009	$4.53	$4.72	$4.49	$4.60
Aug 3, 2009 – Aug 7, 2009	$4.67	$4.70	$4.40	$4.46
Aug 10, 2009 – Aug 14, 2009	$4.41	$4.49	$4.36	$4.41
Aug 17, 2009 – Aug 21, 2009	$4.41	$4.57	$4.35	$4.54
Aug 24, 2009 – Aug 28, 2009	$4.55	$4.55	$4.42	$4.43
Aug 31, 2009 – Sep 4, 2009	$4.43	$4.54	$3.85	$4.07
Sep 7, 2009 – Sep 11, 2009	$4.10	$4.12	$3.89	$4.01
Sep 14, 2009 – Sep 18, 2009	$3.98	$4.09	$3.93	$4.01
Sep 21, 2009 – Sep 25, 2009	$4.02	$4.07	$3.91	$3.98
Sep 28, 2009 – Oct 2, 2009	$4.00	$4.03	$3.83	$3.84
Oct 5, 2009 – Oct 9, 2009	$3.85	$4.01	$3.84	$4.01
Oct 12, 2009 – Oct 16, 2009	$4.04	$4.04	$3.84	$3.84
Oct 19, 2009 – Oct 23, 2009	$3.88	$4.00	$3.75	$3.75
Oct 26, 2009 – Oct 30, 2009	$3.74	$3.79	$3.67	$3.67
Nov 2, 2009 – Nov 6, 2009	$3.70	$3.71	$3.54	$3.64
Nov 9, 2009 – Nov 13, 2009	$3.69	$3.70	$3.61	$3.66
Nov 16, 2009 – Nov 20, 2009	$3.71	$3.92	$3.69	$3.78
Nov 23, 2009 – Nov 27, 2009	$3.82	$3.91	$3.78	$3.78
Nov 30, 2009 – Dec 4, 2009	$3.82	$4.30	$3.81	$4.30
Dec 7, 2009 – Dec 11, 2009	$4.34	$4.51	$4.31	$4.51
Dec 14, 2009 – Dec 18, 2009	$4.51	$4.54	$4.40	$4.46
Dec 21, 2009 – Dec 24, 2009	$4.47	$4.51	$4.34	$4.51
Dec 28, 2009 – Dec 31, 2009	$4.50	$4.53	$4.42	$4.43
Jan 4, 2010 – Jan 8, 2010	$4.38	$4.45	$4.17	$4.23
Jan 11, 2010 – Jan 15, 2010	$4.23	$4.35	$4.15	$4.19
Jan 18, 2010 – Jan 22, 2010	$4.19	$4.23	$4.06	$4.07
Jan 25, 2010 – Jan 29, 2010	$4.12	$4.26	$4.00	$4.14
Feb 1, 2010 – Feb 5, 2010	$4.18	$4.21	$3.99	$4.05
Feb 8, 2010 – Feb 12, 2010	$4.20	$4.32	$4.02	$4.27
Feb 15, 2010 – Feb 19, 2010	$4.31	$4.31	$4.19	$4.26
Feb 22, 2010 – Feb 26, 2010	$4.28	$4.72	$4.21	$4.59
Mar 1, 2010 – Mar 5, 2010	$4.59	$4.83	$4.58	$4.83
Mar 8, 2010 – Mar 12, 2010	$4.84	$4.90	$4.75	$4.81
Mar 15, 2010 – Mar 19, 2010	$4.81	$4.91	$4.80	$4.87
Mar 22, 2010 – Mar 26, 2010	$4.85	$5.03	$4.78	$4.85
Mar 29, 2010 – Apr 1, 2010	$4.85	$4.88	$4.76	$4.82
Apr 5, 2010 – Apr 9, 2010	$4.82	$4.86	$4.66	$4.68
Apr 12, 2010 – Apr 16, 2010	$4.69	$4.90	$4.53	$4.67
Apr 19, 2010 – Apr 23, 2010	$4.67	$4.71	$4.43	$4.49
Apr 26, 2010 – Apr 30, 2010	$4.53	$4.66	$4.47	$4.54
May 3, 2010 – May 7, 2010	$4.55	$4.65	$4.45	$4.51
May 10, 2010 – May 14, 2010	$4.69	$4.69	$4.37	$4.38
May 17, 2010 – May 21, 2010	$4.41	$4.41	$4.15	$4.27
May 24, 2010 – May 28, 2010	$4.29	$4.36	$4.08	$4.12
May 31, 2010 – Jun 4, 2010	$4.07	$4.21	$3.96	$4.03
Jun 7, 2010 – Jun 11, 2010	$4.07	$4.16	$3.88	$4.16
Jun 14, 2010 – Jun 18, 2010	$4.19	$4.27	$4.14	$4.17
Jun 21, 2010 – Jun 25, 2010	$4.19	$4.25	$3.94	$4.02
Jun 28, 2010 – Jul 2, 2010	$4.04	$4.07	$3.81	$3.82
Jul 5, 2010 – Jul 9, 2010	$3.89	$4.07	$3.77	$4.06
Jul 12, 2010 – Jul 16, 2010	$4.02	$4.26	$3.99	$4.16
Jul 19, 2010 – Jul 23, 2010	$4.18	$4.38	$4.10	$4.32
Jul 26, 2010 – Jul 30, 2010	$4.36	$4.45	$4.17	$4.27
Aug 2, 2010 – Aug 6, 2010	$4.34	$4.52	$4.17	$4.24
Aug 9, 2010 – Aug 13, 2010	$4.29	$4.33	$4.07	$4.11
Aug 16, 2010 – Aug 20, 2010	$4.10	$4.23	$4.08	$4.17
Aug 23, 2010 – Aug 27, 2010	$4.18	$4.30	$4.01	$4.30
Aug 30, 2010 – Sep 3, 2010	$4.29	$4.29	$4.08	$4.24
Sep 6, 2010 – Sep 10, 2010	$4.24	$4.31	$4.15	$4.29
Sep 13, 2010 – Sep 17, 2010	$4.30	$4.33	$4.20	$4.20
Sep 20, 2010 – Sep 24, 2010	$4.22	$4.29	$4.21	$4.29
Sep 27, 2010 – Oct 1, 2010	$4.29	$4.45	$4.23	$4.41
Oct 4, 2010 – Oct 8, 2010	$4.41	$4.55	$4.39	$4.49
Oct 11, 2010 – Oct 15, 2010	$4.47	$4.50	$4.38	$4.47
Oct 18, 2010 – Oct 22, 2010	$4.47	$4.57	$4.42	$4.46
Oct 25, 2010 – Oct 29, 2010	$4.49	$4.54	$4.43	$4.44
Nov 1, 2010 – Nov 5, 2010	$4.48	$4.66	$4.44	$4.66
Nov 8, 2010 – Nov 12, 2010	$4.67	$4.74	$4.52	$4.68
Nov 15, 2010 – Nov 19, 2010	$4.73	$4.91	$4.70	$4.85
Nov 22, 2010 – Nov 26, 2010	$4.82	$4.91	$4.80	$4.86
Nov 29, 2010 – Dec 3, 2010	$4.82	$4.97	$4.82	$4.94
Dec 6, 2010 – Dec 10, 2010	$4.92	$5.06	$4.86	$4.92
Dec 13, 2010 – Dec 17, 2010	$4.91	$4.92	$4.75	$4.83
Dec 20, 2010 – Dec 23, 2010	$4.84	$4.86	$4.70	$4.76
Dec 27, 2010 – Dec 31, 2010	$4.75	$4.81	$4.59	$4.65
Jan 3, 2011 – Jan 7, 2011	$4.66	$4.80	$4.61	$4.68
Jan 10, 2011 – Jan 14, 2011	$4.70	$4.71	$4.62	$4.68
Jan 17, 2011 – Jan 21, 2011	$4.72	$4.72	$4.54	$4.55
Jan 24, 2011 – Jan 28, 2011	$4.57	$4.68	$4.45	$4.47
Jan 31, 2011 – Feb 4, 2011	$4.51	$4.67	$4.44	$4.47
Feb 7, 2011 – Feb 11, 2011	$4.48	$4.63	$4.45	$4.63
Feb 14, 2011 – Feb 18, 2011	$4.64	$4.66	$4.55	$4.63
Feb 21, 2011 – Feb 25, 2011	$4.62	$4.68	$4.60	$4.68
Feb 28, 2011 – Mar 4, 2011	$4.71	$4.96	$4.66	$4.96
Mar 7, 2011 – Mar 11, 2011	$4.98	$5.04	$4.90	$4.96
Mar 14, 2011 – Mar 18, 2011	$4.95	$5.16	$4.91	$5.12
Mar 21, 2011 – Mar 25, 2011	$5.13	$5.61	$5.13	$5.50
Mar 28, 2011 – Apr 1, 2011	$5.52	$5.66	$5.41	$5.61
Apr 4, 2011 – Apr 8, 2011	$5.63	$6.39	$5.58	$6.35
Apr 11, 2011 – Apr 15, 2011	$6.39	$6.41	$5.89	$6.06
Apr 18, 2011 – Apr 21, 2011	$6.00	$6.14	$5.80	$5.93
Apr 25, 2011 – Apr 29, 2011	$5.96	$6.09	$5.76	$5.92
May 2, 2011 – May 6, 2011	$5.93	$5.93	$5.53	$5.58
May 9, 2011 – May 13, 2011	$5.60	$5.91	$5.60	$5.78
May 16, 2011 – May 20, 2011	$5.78	$5.86	$5.74	$5.80
May 23, 2011 – May 27, 2011	$5.75	$5.84	$5.65	$5.81
May 30, 2011 – Jun 3, 2011	$5.81	$5.82	$5.47	$5.70
Jun 6, 2011 – Jun 10, 2011	$5.69	$5.84	$5.57	$5.66
Jun 13, 2011 – Jun 17, 2011	$5.70	$5.90	$5.57	$5.77
Jun 20, 2011 – Jun 24, 2011	$5.79	$5.90	$5.65	$5.71
Jun 27, 2011 – Jul 1, 2011	$5.69	$5.85	$5.64	$5.67
Jul 4, 2011 – Jul 8, 2011	$5.66	$5.89	$5.63	$5.77
Jul 11, 2011 – Jul 15, 2011	$5.73	$5.80	$5.47	$5.51
Jul 18, 2011 – Jul 22, 2011	$5.49	$5.53	$5.34	$5.45
Jul 25, 2011 – Jul 29, 2011	$5.40	$5.46	$5.29	$5.43
Aug 1, 2011 – Aug 5, 2011	$5.54	$5.64	$5.32	$5.46
Aug 8, 2011 – Aug 12, 2011	$5.37	$5.45	$4.97	$5.14
Aug 15, 2011 – Aug 19, 2011	$5.19	$5.22	$4.91	$4.91
Aug 22, 2011 – Aug 26, 2011	$5.03	$5.05	$4.90	$5.01
Aug 29, 2011 – Sep 2, 2011	$4.98	$5.00	$4.61	$4.65
Sep 5, 2011 – Sep 9, 2011	$4.57	$4.78	$4.53	$4.69
Sep 12, 2011 – Sep 16, 2011	$4.65	$4.83	$4.59	$4.69
Sep 19, 2011 – Sep 23, 2011	$4.66	$4.79	$4.56	$4.70
Sep 26, 2011 – Sep 30, 2011	$4.71	$4.81	$4.58	$4.69
Oct 3, 2011 – Oct 7, 2011	$4.67	$4.77	$4.25	$4.41
Oct 10, 2011 – Oct 14, 2011	$4.48	$4.88	$4.42	$4.85
Oct 17, 2011 – Oct 21, 2011	$4.86	$4.86	$4.60	$4.81
Oct 24, 2011 – Oct 28, 2011	$4.82	$4.98	$4.69	$4.79
Oct 31, 2011 – Nov 4, 2011	$4.77	$4.92	$4.62	$4.87
Nov 7, 2011 – Nov 11, 2011	$4.86	$4.91	$4.57	$4.63
Nov 14, 2011 – Nov 18, 2011	$4.65	$4.77	$4.58	$4.72
Nov 21, 2011 – Nov 25, 2011	$4.69	$4.69	$4.37	$4.38
Nov 28, 2011 – Dec 2, 2011	$4.52	$4.76	$4.47	$4.65
Dec 5, 2011 – Dec 9, 2011	$4.67	$4.73	$4.50	$4.67
Dec 12, 2011 – Dec 16, 2011	$4.67	$4.70	$4.52	$4.59
Dec 19, 2011 – Dec 23, 2011	$4.62	$4.84	$4.59	$4.83
Dec 26, 2011 – Dec 30, 2011	$4.83	$5.08	$4.74	$4.98
Jan 2, 2012 – Jan 6, 2012	$5.03	$5.03	$4.81	$4.81
Jan 9, 2012 – Jan 13, 2012	$4.88	$4.96	$4.82	$4.93
Jan 16, 2012 – Jan 20, 2012	$4.97	$5.01	$4.80	$5.01
Jan 23, 2012 – Jan 27, 2012	$5.01	$5.26	$5.00	$5.21
Jan 30, 2012 – Feb 3, 2012	$5.21	$5.45	$5.09	$5.41
Feb 6, 2012 – Feb 10, 2012	$5.45	$5.52	$5.29	$5.39
Feb 13, 2012 – Feb 17, 2012	$5.43	$5.54	$5.28	$5.52
Feb 20, 2012 – Feb 24, 2012	$5.50	$5.53	$5.40	$5.51
Feb 27, 2012 – Mar 2, 2012	$5.50	$5.57	$5.45	$5.48
Mar 5, 2012 – Mar 9, 2012	$5.50	$5.53	$5.42	$5.44
Mar 12, 2012 – Mar 16, 2012	$5.42	$5.53	$5.28	$5.37
Mar 19, 2012 – Mar 23, 2012	$5.36	$5.40	$5.22	$5.28
Mar 26, 2012 – Mar 30, 2012	$5.35	$5.41	$5.27	$5.34
Apr 2, 2012 – Apr 5, 2012	$5.36	$5.39	$5.30	$5.36
Apr 9, 2012 – Apr 13, 2012	$5.34	$5.40	$5.21	$5.31
Apr 16, 2012 – Apr 20, 2012	$5.35	$5.42	$5.25	$5.32
Apr 23, 2012 – Apr 27, 2012	$5.31	$5.50	$5.21	$5.50
Apr 30, 2012 – May 4, 2012	$5.53	$5.53	$5.29	$5.35
May 7, 2012 – May 11, 2012	$5.36	$5.52	$5.31	$5.33
May 14, 2012 – May 18, 2012	$5.32	$5.38	$5.15	$5.18
May 21, 2012 – May 25, 2012	$5.14	$5.25	$5.14	$5.20
May 28, 2012 – Jun 1, 2012	$5.25	$5.29	$5.15	$5.18
Jun 4, 2012 – Jun 8, 2012	$5.18	$5.36	$5.18	$5.29
Jun 11, 2012 – Jun 15, 2012	$5.32	$5.35	$5.18	$5.31
Jun 18, 2012 – Jun 22, 2012	$5.31	$5.47	$5.23	$5.42
Jun 25, 2012 – Jun 29, 2012	$5.41	$5.54	$5.38	$5.50
Jul 2, 2012 – Jul 6, 2012	$5.52	$5.57	$5.42	$5.54
Jul 9, 2012 – Jul 13, 2012	$5.55	$5.72	$5.49	$5.69
Jul 16, 2012 – Jul 20, 2012	$5.69	$5.79	$5.60	$5.63
Jul 23, 2012 – Jul 27, 2012	$5.66	$5.77	$5.58	$5.73
Jul 30, 2012 – Aug 3, 2012	$5.75	$5.82	$5.57	$5.80
Aug 6, 2012 – Aug 10, 2012	$5.86	$5.91	$5.66	$5.69
Aug 13, 2012 – Aug 17, 2012	$5.71	$5.79	$5.57	$5.78
Aug 20, 2012 – Aug 24, 2012	$5.80	$5.82	$5.64	$5.74
Aug 27, 2012 – Aug 31, 2012	$5.74	$5.92	$5.68	$5.89
Sep 3, 2012 – Sep 7, 2012	$5.86	$5.94	$5.83	$5.88
Sep 10, 2012 – Sep 14, 2012	$5.87	$5.92	$5.75	$5.86
Sep 17, 2012 – Sep 21, 2012	$5.91	$5.92	$5.66	$5.75
Sep 24, 2012 – Sep 28, 2012	$5.76	$5.91	$5.67	$5.84
Oct 1, 2012 – Oct 5, 2012	$5.87	$6.00	$5.84	$5.96
Oct 8, 2012 – Oct 12, 2012	$5.93	$5.99	$5.83	$5.92
Oct 15, 2012 – Oct 19, 2012	$5.95	$6.09	$5.84	$5.89
Oct 22, 2012 – Oct 26, 2012	$5.88	$6.01	$5.80	$5.87
Oct 29, 2012 – Nov 2, 2012	$5.90	$6.02	$5.87	$5.91
Nov 5, 2012 – Nov 9, 2012	$5.94	$6.02	$5.35	$5.48
Nov 12, 2012 – Nov 16, 2012	$5.51	$5.58	$5.26	$5.41
Nov 19, 2012 – Nov 23, 2012	$5.56	$5.76	$5.48	$5.73
Nov 26, 2012 – Nov 30, 2012	$5.71	$5.94	$5.71	$5.91
Dec 3, 2012 – Dec 7, 2012	$5.94	$5.94	$5.74	$5.77
Dec 10, 2012 – Dec 14, 2012	$5.75	$5.90	$5.69	$5.78
Dec 17, 2012 – Dec 21, 2012	$5.77	$5.90	$5.69	$5.89
Dec 24, 2012 – Dec 28, 2012	$5.87	$5.89	$5.59	$5.65
Dec 31, 2012 – Jan 4, 2013	$5.62	$6.00	$5.60	$5.91
Jan 7, 2013 – Jan 11, 2013	$5.90	$5.94	$5.68	$5.72
Jan 14, 2013 – Jan 18, 2013	$5.72	$5.77	$5.65	$5.68
Jan 21, 2013 – Jan 25, 2013	$5.68	$5.71	$5.51	$5.54
Jan 28, 2013 – Feb 1, 2013	$5.57	$5.66	$5.54	$5.61
Feb 4, 2013 – Feb 8, 2013	$5.59	$5.62	$5.44	$5.47
Feb 11, 2013 – Feb 15, 2013	$5.48	$5.67	$5.44	$5.53
Feb 18, 2013 – Feb 22, 2013	$5.49	$5.59	$5.35	$5.54
Feb 25, 2013 – Mar 1, 2013	$5.56	$5.67	$5.52	$5.64
Mar 4, 2013 – Mar 8, 2013	$5.66	$5.73	$5.36	$5.40
Mar 11, 2013 – Mar 15, 2013	$5.53	$5.53	$5.37	$5.42
Mar 18, 2013 – Mar 22, 2013	$5.39	$5.44	$5.23	$5.24
Mar 25, 2013 – Mar 28, 2013	$5.25	$5.31	$5.17	$5.21
Apr 1, 2013 – Apr 5, 2013	$5.23	$5.35	$5.18	$5.31
Apr 8, 2013 – Apr 12, 2013	$5.31	$5.33	$5.18	$5.21
Apr 15, 2013 – Apr 19, 2013	$5.17	$5.30	$5.01	$5.26
Apr 22, 2013 – Apr 26, 2013	$5.27	$5.35	$5.21	$5.26
Apr 29, 2013 – May 3, 2013	$5.28	$5.34	$5.19	$5.31
May 6, 2013 – May 10, 2013	$5.33	$5.36	$5.27	$5.30
May 13, 2013 – May 17, 2013	$5.29	$5.34	$5.29	$5.32
May 20, 2013 – May 24, 2013	$5.33	$5.34	$5.24	$5.29
May 27, 2013 – May 31, 2013	$5.28	$5.32	$5.17	$5.19
Jun 3, 2013 – Jun 7, 2013	$5.19	$5.33	$5.16	$5.31
Jun 10, 2013 – Jun 14, 2013	$5.30	$5.39	$5.27	$5.29
Jun 17, 2013 – Jun 21, 2013	$5.31	$5.34	$5.18	$5.18
Jun 24, 2013 – Jun 28, 2013	$5.19	$5.40	$5.15	$5.31
Jul 1, 2013 – Jul 5, 2013	$5.32	$5.38	$5.23	$5.33
Jul 8, 2013 – Jul 12, 2013	$5.34	$5.50	$5.34	$5.45
Jul 15, 2013 – Jul 19, 2013	$5.47	$5.63	$5.41	$5.63
Jul 22, 2013 – Jul 26, 2013	$5.60	$5.67	$5.57	$5.64
Jul 29, 2013 – Aug 2, 2013	$5.65	$5.67	$5.54	$5.57
Aug 5, 2013 – Aug 9, 2013	$5.56	$5.62	$5.38	$5.41
Aug 12, 2013 – Aug 16, 2013	$5.42	$5.65	$5.42	$5.53
Aug 19, 2013 – Aug 23, 2013	$5.52	$5.61	$5.48	$5.58
Aug 26, 2013 – Aug 30, 2013	$5.60	$5.61	$5.42	$5.46
Sep 2, 2013 – Sep 6, 2013	$5.53	$5.61	$5.48	$5.52
Sep 9, 2013 – Sep 13, 2013	$5.54	$5.59	$5.50	$5.54
Sep 16, 2013 – Sep 20, 2013	$5.57	$5.60	$5.53	$5.56
Sep 23, 2013 – Sep 27, 2013	$5.57	$5.57	$5.50	$5.52
Sep 30, 2013 – Oct 4, 2013	$5.49	$5.50	$5.28	$5.31
Oct 7, 2013 – Oct 11, 2013	$5.29	$5.44	$5.14	$5.39
Oct 14, 2013 – Oct 18, 2013	$5.36	$5.55	$5.25	$5.53
Oct 21, 2013 – Oct 25, 2013	$5.51	$5.56	$5.47	$5.53
Oct 28, 2013 – Nov 1, 2013	$5.54	$5.62	$5.49	$5.56
Nov 4, 2013 – Nov 8, 2013	$5.57	$5.62	$5.48	$5.62
Nov 11, 2013 – Nov 15, 2013	$5.60	$5.69	$5.60	$5.68
Nov 18, 2013 – Nov 22, 2013	$5.69	$5.80	$5.65	$5.80
Nov 25, 2013 – Nov 29, 2013	$5.81	$6.03	$5.77	$5.93
Dec 2, 2013 – Dec 6, 2013	$5.97	$6.13	$5.81	$6.06
Dec 9, 2013 – Dec 13, 2013	$6.08	$6.16	$5.96	$6.09
Dec 16, 2013 – Dec 20, 2013	$6.10	$6.31	$6.03	$6.31
Dec 23, 2013 – Dec 27, 2013	$6.29	$6.38	$6.29	$6.38
Dec 30, 2013 – Jan 3, 2014	$6.38	$6.47	$6.13	$6.32
Jan 6, 2014 – Jan 10, 2014	$6.35	$6.46	$6.20	$6.33
Jan 13, 2014 – Jan 17, 2014	$6.32	$6.41	$6.20	$6.32
Jan 20, 2014 – Jan 24, 2014	$6.37	$6.42	$6.12	$6.14
Jan 27, 2014 – Jan 31, 2014	$6.14	$6.16	$5.95	$5.99
Feb 3, 2014 – Feb 7, 2014	$5.99	$6.04	$5.77	$5.96
Feb 10, 2014 – Feb 14, 2014	$6.00	$6.41	$5.97	$6.34
Feb 17, 2014 – Feb 21, 2014	$6.39	$6.59	$6.27	$6.56
Feb 24, 2014 – Feb 28, 2014	$6.55	$6.71	$6.55	$6.63
Mar 3, 2014 – Mar 7, 2014	$6.74	$7.68	$6.67	$7.60
Mar 10, 2014 – Mar 14, 2014	$7.84	$7.84	$7.57	$7.76
Mar 17, 2014 – Mar 21, 2014	$7.81	$7.84	$7.67	$7.72
Mar 24, 2014 – Mar 28, 2014	$7.70	$7.79	$7.48	$7.49
Mar 31, 2014 – Apr 4, 2014	$7.50	$7.60	$6.84	$6.95
Apr 7, 2014 – Apr 11, 2014	$6.97	$7.24	$6.97	$7.12
Apr 14, 2014 – Apr 17, 2014	$7.16	$7.24	$7.03	$7.08
Apr 21, 2014 – Apr 25, 2014	$7.11	$7.27	$7.03	$7.23
Apr 28, 2014 – May 2, 2014	$7.26	$7.46	$7.05	$7.30
May 5, 2014 – May 9, 2014	$7.24	$7.34	$6.76	$6.82
May 12, 2014 – May 16, 2014	$6.87	$7.02	$6.60	$6.71
May 19, 2014 – May 23, 2014	$6.66	$6.80	$6.57	$6.73
May 26, 2014 – May 30, 2014	$6.74	$6.90	$6.57	$6.62
Jun 2, 2014 – Jun 6, 2014	$6.65	$6.78	$6.55	$6.71
Jun 9, 2014 – Jun 13, 2014	$6.72	$6.78	$6.54	$6.58
Jun 16, 2014 – Jun 20, 2014	$6.61	$6.62	$6.44	$6.60
Jun 23, 2014 – Jun 27, 2014	$6.57	$6.68	$6.33	$6.56
Jun 30, 2014 – Jul 3, 2014	$6.57	$6.68	$6.48	$6.65
Jul 7, 2014 – Jul 11, 2014	$6.64	$6.64	$6.34	$6.39
Jul 14, 2014 – Jul 18, 2014	$6.42	$6.46	$6.33	$6.38
Jul 21, 2014 – Jul 25, 2014	$6.36	$6.40	$6.20	$6.24
Jul 28, 2014 – Aug 1, 2014	$6.24	$6.27	$6.07	$6.12

Weekly OHLC price history for COKE, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$4.15

$4.28

$3.98

Jan 10, 2005 – Jan 14, 2005

$4.03

$4.09

$3.96

$3.99

Jan 17, 2005 – Jan 21, 2005

$3.99

$4.06

$3.95

$4.01

Jan 24, 2005 – Jan 28, 2005

$3.97

$4.06

$3.97

$4.01

Jan 31, 2005 – Feb 4, 2005

$3.97

$4.06

$3.97

$4.05

Feb 7, 2005 – Feb 11, 2005

$4.01

$4.10

$4.00

$4.07

Feb 14, 2005 – Feb 18, 2005

$4.07

$4.10

$4.00

$4.01

Feb 21, 2005 – Feb 25, 2005

$4.04

$3.91

$3.98

Feb 28, 2005 – Mar 4, 2005

$3.94

$4.04

$3.94

$4.04

Mar 7, 2005 – Mar 11, 2005

$4.03

$4.06

$3.93

$3.95

Mar 14, 2005 – Mar 18, 2005

$4.02

$3.86

$3.89

Mar 21, 2005 – Mar 24, 2005

$3.92

$3.96

$3.88

$3.90

Mar 28, 2005 – Apr 1, 2005

$3.89

$3.96

$3.87

$3.88

Apr 4, 2005 – Apr 8, 2005

$3.89

$3.92

$3.87

$3.88

Apr 11, 2005 – Apr 15, 2005

$3.86

$3.95

$3.85

$3.87

Apr 18, 2005 – Apr 22, 2005

$3.90

$3.94

$3.78

Apr 25, 2005 – Apr 29, 2005

$3.76

$3.85

$3.44

$3.57

May 2, 2005 – May 6, 2005

$3.59

$3.91

$3.56

$3.87

May 9, 2005 – May 13, 2005

$3.82

$3.94

$3.82

$3.83

May 16, 2005 – May 20, 2005

$3.89

$3.72

$3.74

May 23, 2005 – May 27, 2005

$3.79

$3.80

$3.63

$3.67

May 30, 2005 – Jun 3, 2005

$3.72

$3.62

$3.64

Jun 6, 2005 – Jun 10, 2005

$3.68

$3.73

$3.61

$3.62

Jun 13, 2005 – Jun 17, 2005

$3.67

$3.59

$3.61

Jun 20, 2005 – Jun 24, 2005

$3.64

$3.53

$3.61

Jun 27, 2005 – Jul 1, 2005

$3.54

$3.83

$3.54

$3.68

Jul 4, 2005 – Jul 8, 2005

$3.68

$3.93

$3.68

$3.91

Jul 11, 2005 – Jul 15, 2005

$3.87

$4.05

$3.87

$3.95

Jul 18, 2005 – Jul 22, 2005

$3.91

$4.01

$3.91

$4.00

Jul 25, 2005 – Jul 29, 2005

$4.02

$3.92

$3.95

Aug 1, 2005 – Aug 5, 2005

$3.96

$4.00

$3.74

$3.76

Aug 8, 2005 – Aug 12, 2005

$3.82

$3.88

$3.66

$3.67

Aug 15, 2005 – Aug 19, 2005

$3.67

$3.76

$3.63

$3.68

Aug 22, 2005 – Aug 26, 2005

$3.76

$3.80

$3.66

$3.75

Aug 29, 2005 – Sep 2, 2005

$3.78

$3.63

$3.66

Sep 5, 2005 – Sep 9, 2005

$3.69

$3.88

$3.68

$3.82

Sep 12, 2005 – Sep 16, 2005

$3.78

$3.83

$3.64

$3.69

Sep 19, 2005 – Sep 23, 2005

$3.70

$3.55

$3.69

Sep 26, 2005 – Sep 30, 2005

$3.70

$3.60

$3.69

Oct 3, 2005 – Oct 7, 2005

$3.70

$3.53

$3.57

Oct 10, 2005 – Oct 14, 2005

$3.55

$3.56

$3.27

$3.32

Oct 17, 2005 – Oct 21, 2005

$3.36

$3.51

$3.28

$3.45

Oct 24, 2005 – Oct 28, 2005

$3.44

$3.51

$3.37

$3.42

Oct 31, 2005 – Nov 4, 2005

$3.44

$3.48

$3.40

$3.45

Nov 7, 2005 – Nov 11, 2005

$3.44

$3.48

$3.41

$3.45

Nov 14, 2005 – Nov 18, 2005

$3.45

$3.48

$3.23

$3.29

Nov 21, 2005 – Nov 25, 2005

$3.26

$3.53

$3.24

$3.52

Nov 28, 2005 – Dec 2, 2005

$3.51

$3.64

$3.42

$3.63

Dec 5, 2005 – Dec 9, 2005

$3.65

$3.44

$3.51

Dec 12, 2005 – Dec 16, 2005

$3.48

$3.54

$3.41

$3.47

Dec 19, 2005 – Dec 23, 2005

$3.45

$3.28

$3.33

Dec 26, 2005 – Dec 30, 2005

$3.36

$3.37

$3.26

Jan 2, 2006 – Jan 6, 2006

$3.34

$3.37

$3.28

$3.30

Jan 9, 2006 – Jan 13, 2006

$3.30

$3.40

$3.30

$3.34

Jan 16, 2006 – Jan 20, 2006

$3.36

$3.40

$3.30

$3.31

Jan 23, 2006 – Jan 27, 2006

$3.30

$3.49

$3.28

$3.49

Jan 30, 2006 – Feb 3, 2006

$3.49

$3.50

$3.34

$3.46

Feb 6, 2006 – Feb 10, 2006

$3.50

$3.58

$3.42

$3.55

Feb 13, 2006 – Feb 17, 2006

$3.59

$3.62

$3.52

$3.54

Feb 20, 2006 – Feb 24, 2006

$3.53

$3.61

$3.46

$3.58

Feb 27, 2006 – Mar 3, 2006

$3.60

$3.40

Mar 6, 2006 – Mar 10, 2006

$3.44

$3.48

$3.28

$3.32

Mar 13, 2006 – Mar 17, 2006

$3.36

$3.40

$3.33

$3.38

Mar 20, 2006 – Mar 24, 2006

$3.40

$3.41

$3.34

$3.36

Mar 27, 2006 – Mar 31, 2006

$3.37

$3.51

$3.35

$3.51

Apr 3, 2006 – Apr 7, 2006

$3.51

$3.36

$3.43

Apr 10, 2006 – Apr 13, 2006

$3.45

$3.46

$3.34

$3.40

Apr 17, 2006 – Apr 21, 2006

$3.41

$3.51

$3.32

$3.51

Apr 24, 2006 – Apr 28, 2006

$3.50

$3.69

$3.49

$3.68

May 1, 2006 – May 5, 2006

$3.66

$3.70

$3.58

$3.66

May 8, 2006 – May 12, 2006

$3.68

$3.71

$3.56

May 15, 2006 – May 19, 2006

$3.54

$3.61

$3.47

$3.54

May 22, 2006 – May 26, 2006

$3.49

$3.73

$3.49

$3.73

May 29, 2006 – Jun 2, 2006

$3.69

$3.81

$3.69

$3.76

Jun 5, 2006 – Jun 9, 2006

$3.74

$3.83

$3.65

$3.78

Jun 12, 2006 – Jun 16, 2006

$3.83

$3.78

$3.81

Jun 19, 2006 – Jun 23, 2006

$3.81

$3.83

$3.76

$3.81

Jun 26, 2006 – Jun 30, 2006

$3.83

$4.01

$3.75

$3.89

Jul 3, 2006 – Jul 7, 2006

$3.87

$4.02

$3.84

$4.00

Jul 10, 2006 – Jul 14, 2006

$3.97

$4.21

$3.97

$4.05

Jul 17, 2006 – Jul 21, 2006

$4.01

$4.22

$4.01

$4.13

Jul 24, 2006 – Jul 28, 2006

$4.15

$4.72

$4.15

$4.69

Jul 31, 2006 – Aug 4, 2006

$4.54

$4.71

$4.43

$4.48

Aug 7, 2006 – Aug 11, 2006

$4.49

$4.50

$4.33

$4.40

Aug 14, 2006 – Aug 18, 2006

$4.38

$4.48

$4.37

$4.44

Aug 21, 2006 – Aug 25, 2006

$4.39

$4.26

$4.37

Aug 28, 2006 – Sep 1, 2006

$4.37

$4.62

$4.37

$4.49

Sep 4, 2006 – Sep 8, 2006

$4.45

$4.61

$4.43

$4.59

Sep 11, 2006 – Sep 15, 2006

$4.54

$4.73

$4.54

$4.73

Sep 18, 2006 – Sep 22, 2006

$4.73

$4.84

$4.49

$4.54

Sep 25, 2006 – Sep 29, 2006

$4.60

$4.88

$4.53

$4.77

Oct 2, 2006 – Oct 6, 2006

$4.81

$4.89

$4.60

$4.82

Oct 9, 2006 – Oct 13, 2006

$4.83

$5.01

$4.70

$4.95

Oct 16, 2006 – Oct 20, 2006

$4.96

$5.12

$4.91

$5.09

Oct 23, 2006 – Oct 27, 2006

$5.09

$5.31

$4.93

$4.97

Oct 30, 2006 – Nov 3, 2006

$4.97

$4.99

$4.50

$4.60

Nov 6, 2006 – Nov 10, 2006

$4.61

$4.87

$4.54

$4.68

Nov 13, 2006 – Nov 17, 2006

$4.71

$5.06

$4.70

$5.00

Nov 20, 2006 – Nov 24, 2006

$5.05

$5.06

$4.88

$4.97

Nov 27, 2006 – Dec 1, 2006

$4.92

$4.98

$4.69

$4.78

Dec 4, 2006 – Dec 8, 2006

$4.81

$5.16

$4.80

$5.14

Dec 11, 2006 – Dec 15, 2006

$5.13

$5.29

$5.00

$5.14

Dec 18, 2006 – Dec 22, 2006

$5.14

$5.20

$5.01

$5.14

Dec 25, 2006 – Dec 29, 2006

$5.09

$5.33

$5.08

$5.29

Jan 1, 2007 – Jan 5, 2007

$5.30

$5.31

$4.96

$5.03

Jan 8, 2007 – Jan 12, 2007

$5.02

$5.26

$4.90

$5.26

Jan 15, 2007 – Jan 19, 2007

$5.23

$5.28

$4.89

$5.10

Jan 22, 2007 – Jan 26, 2007

$5.11

$5.15

$4.91

$5.01

Jan 29, 2007 – Feb 2, 2007

$5.01

$5.04

$4.76

$4.79

Feb 5, 2007 – Feb 9, 2007

$4.78

$4.44

$4.50

Feb 12, 2007 – Feb 16, 2007

$4.52

$4.73

$4.45

$4.62

Feb 19, 2007 – Feb 23, 2007

$4.58

$4.82

$4.58

$4.64

Feb 26, 2007 – Mar 2, 2007

$4.68

$4.09

$4.43

Mar 5, 2007 – Mar 9, 2007

$4.40

$4.62

$4.34

$4.50

Mar 12, 2007 – Mar 16, 2007

$4.50

$4.67

$4.39

$4.42

Mar 19, 2007 – Mar 23, 2007

$4.40

$4.62

$4.36

$4.48

Mar 26, 2007 – Mar 30, 2007

$4.47

$4.57

$4.35

$4.40

Apr 2, 2007 – Apr 5, 2007

$4.39

$4.51

$4.39

$4.45

Apr 9, 2007 – Apr 13, 2007

$4.49

$4.50

$4.35

$4.41

Apr 16, 2007 – Apr 20, 2007

$4.42

$4.54

$4.38

$4.47

Apr 23, 2007 – Apr 27, 2007

$4.45

$4.48

$4.37

$4.45

Apr 30, 2007 – May 4, 2007

$4.46

$4.48

$4.28

$4.39

May 7, 2007 – May 11, 2007

$4.33

$4.35

$4.08

$4.13

May 14, 2007 – May 18, 2007

$4.13

$4.31

$4.00

$4.27

May 21, 2007 – May 25, 2007

$4.29

$4.36

$4.24

May 28, 2007 – Jun 1, 2007

$4.28

$4.45

$4.23

$4.32

Jun 4, 2007 – Jun 8, 2007

$4.30

$4.35

$4.17

$4.19

Jun 11, 2007 – Jun 15, 2007

$4.23

$4.04

$4.09

Jun 18, 2007 – Jun 22, 2007

$4.12

$4.14

$4.00

Jun 25, 2007 – Jun 29, 2007

$3.99

$4.12

$3.89

$3.93

Jul 2, 2007 – Jul 6, 2007

$3.97

$4.10

$3.94

$4.07

Jul 9, 2007 – Jul 13, 2007

$4.10

$3.92

$4.02

Jul 16, 2007 – Jul 20, 2007

$4.03

$4.24

$3.96

$3.98

Jul 23, 2007 – Jul 27, 2007

$3.96

$4.04

$3.91

$3.95

Jul 30, 2007 – Aug 3, 2007

$4.05

$4.14

$3.93

$3.94

Aug 6, 2007 – Aug 10, 2007

$3.95

$4.24

$3.93

$4.24

Aug 13, 2007 – Aug 17, 2007

$4.24

$4.63

$4.08

$4.44

Aug 20, 2007 – Aug 24, 2007

$4.45

$4.64

$4.34

$4.63

Aug 27, 2007 – Aug 31, 2007

$4.62

$4.67

$4.49

$4.60

Sep 3, 2007 – Sep 7, 2007

$4.56

$4.66

$4.26

$4.42

Sep 10, 2007 – Sep 14, 2007

$4.43

$4.62

$4.37

$4.60

Sep 17, 2007 – Sep 21, 2007

$4.61

$4.76

$4.57

$4.67

Sep 24, 2007 – Sep 28, 2007

$4.70

$4.78

$4.51

$4.73

Oct 1, 2007 – Oct 5, 2007

$4.75

$4.92

$4.52

$4.90

Oct 8, 2007 – Oct 12, 2007

$4.79

$5.03

$4.79

$5.00

Oct 15, 2007 – Oct 19, 2007

$5.01

$5.02

$4.59

$4.61

Oct 22, 2007 – Oct 26, 2007

$4.61

$4.79

$4.52

$4.79

Oct 29, 2007 – Nov 2, 2007

$4.72

$4.87

$4.51

$4.60

Nov 5, 2007 – Nov 9, 2007

$4.58

$4.65

$4.34

$4.51

Nov 12, 2007 – Nov 16, 2007

$4.49

$4.58

$4.40

$4.47

Nov 19, 2007 – Nov 23, 2007

$4.33

$4.49

$4.30

$4.47

Nov 26, 2007 – Nov 30, 2007

$4.53

$4.25

$4.46

Dec 3, 2007 – Dec 7, 2007

$4.51

$4.61

$4.25

$4.52

Dec 10, 2007 – Dec 14, 2007

$4.52

$4.73

$4.27

$4.46

Dec 17, 2007 – Dec 21, 2007

$4.41

$4.91

$4.41

$4.91

Dec 24, 2007 – Dec 28, 2007

$4.91

$5.06

$4.66

$4.68

Dec 31, 2007 – Jan 4, 2008

$4.64

$4.75

$4.39

Jan 7, 2008 – Jan 11, 2008

$4.43

$4.72

$4.31

$4.46

Jan 14, 2008 – Jan 18, 2008

$4.49

$4.51

$4.32

$4.42

Jan 21, 2008 – Jan 25, 2008

$4.33

$4.88

$4.33

$4.72

Jan 28, 2008 – Feb 1, 2008

$4.73

$4.88

$4.65

$4.80

Feb 4, 2008 – Feb 8, 2008

$4.80

$4.88

$4.51

$4.68

Feb 11, 2008 – Feb 15, 2008

$4.63

$4.85

$4.54

$4.57

Feb 18, 2008 – Feb 22, 2008

$4.66

$4.73

$4.36

$4.44

Feb 25, 2008 – Feb 29, 2008

$4.40

$4.74

$4.30

$4.32

Mar 3, 2008 – Mar 7, 2008

$4.33

$4.81

$4.33

$4.51

Mar 10, 2008 – Mar 14, 2008

$4.53

$4.80

$4.40

$4.48

Mar 17, 2008 – Mar 20, 2008

$4.44

$4.90

$4.44

$4.90

Mar 24, 2008 – Mar 28, 2008

$4.87

$4.92

$4.72

$4.78

Mar 31, 2008 – Apr 4, 2008

$4.80

$4.91

$4.59

$4.64

Apr 7, 2008 – Apr 11, 2008

$4.66

$4.70

$4.47

Apr 14, 2008 – Apr 18, 2008

$4.47

$4.73

$4.47

$4.72

Apr 21, 2008 – Apr 25, 2008

$4.65

$4.69

$4.50

$4.68

Apr 28, 2008 – May 2, 2008

$4.70

$4.73

$4.52

$4.53

May 5, 2008 – May 9, 2008

$4.53

$4.61

$4.48

$4.53

May 12, 2008 – May 16, 2008

$4.53

$4.59

$4.40

$4.43

May 19, 2008 – May 23, 2008

$4.41

$4.47

$4.21

$4.26

May 26, 2008 – May 30, 2008

$4.28

$4.33

$4.06

$4.11

Jun 2, 2008 – Jun 6, 2008

$4.08

$3.65

$3.66

Jun 9, 2008 – Jun 13, 2008

$3.66

$3.77

$3.51

$3.58

Jun 16, 2008 – Jun 20, 2008

$3.67

$3.32

$3.35

Jun 23, 2008 – Jun 27, 2008

$3.40

$3.42

$3.04

$3.09

Jun 30, 2008 – Jul 3, 2008

$3.14

$3.18

$2.66

$2.68

Jul 7, 2008 – Jul 11, 2008

$2.77

$2.90

$2.62

$2.68

Jul 14, 2008 – Jul 18, 2008

$2.67

$2.78

$2.49

$2.69

Jul 21, 2008 – Jul 25, 2008

$2.74

$2.85

$2.64

$2.79

Jul 28, 2008 – Aug 1, 2008

$2.82

$2.84

$2.57

$2.60

Aug 4, 2008 – Aug 8, 2008

$2.61

$2.74

$2.58

$2.68

Aug 11, 2008 – Aug 15, 2008

$2.70

$3.37

$2.69

$3.37

Aug 18, 2008 – Aug 22, 2008

$3.37

$3.45

$3.20

$3.32

Aug 25, 2008 – Aug 29, 2008

$3.34

$3.23

$3.24

Sep 1, 2008 – Sep 5, 2008

$3.28

$2.75

$2.87

Sep 8, 2008 – Sep 12, 2008

$2.96

$3.12

$2.93

$3.04

Sep 15, 2008 – Sep 19, 2008

$2.95

$3.51

$2.95

$3.32

Sep 22, 2008 – Sep 26, 2008

$3.38

$3.52

$3.17

$3.47

Sep 29, 2008 – Oct 3, 2008

$3.46

$3.59

$3.17

$3.47

Oct 6, 2008 – Oct 10, 2008

$3.43

$3.48

$2.79

$3.03

Oct 13, 2008 – Oct 17, 2008

$3.40

$3.73

$3.20

$3.30

Oct 20, 2008 – Oct 24, 2008

$3.43

$3.45

$3.04

$3.06

Oct 27, 2008 – Oct 31, 2008

$3.12

$3.55

$2.97

$3.53

Nov 3, 2008 – Nov 7, 2008

$3.57

$3.58

$3.19

$3.31

Nov 10, 2008 – Nov 14, 2008

$3.38

$2.92

$3.02

Nov 17, 2008 – Nov 21, 2008

$3.01

$3.18

$2.88

$3.12

Nov 24, 2008 – Nov 28, 2008

$3.17

$3.43

$3.13

$3.43

Dec 1, 2008 – Dec 5, 2008

$3.42

$3.46

$3.22

$3.44

Dec 8, 2008 – Dec 12, 2008

$3.46

$3.56

$3.30

$3.55

Dec 15, 2008 – Dec 19, 2008

$3.54

$3.65

$3.09

$3.60

Dec 22, 2008 – Dec 26, 2008

$3.59

$3.64

$3.50

$3.62

Dec 29, 2008 – Jan 2, 2009

$3.61

$3.70

$3.50

$3.66

Jan 5, 2009 – Jan 9, 2009

$3.70

$3.57

$3.67

Jan 12, 2009 – Jan 16, 2009

$3.67

$3.70

$3.54

$3.60

Jan 19, 2009 – Jan 23, 2009

$3.59

$3.64

$3.54

$3.55

Jan 26, 2009 – Jan 30, 2009

$3.56

$3.76

$3.56

$3.62

Feb 2, 2009 – Feb 6, 2009

$3.61

$3.84

$3.58

$3.73

Feb 9, 2009 – Feb 13, 2009

$3.72

$3.88

$3.62

$3.85

Feb 16, 2009 – Feb 20, 2009

$3.82

$3.85

$3.59

$3.76

Feb 23, 2009 – Feb 27, 2009

$3.77

$3.79

$3.55

Mar 2, 2009 – Mar 6, 2009

$3.52

$3.64

$3.07

$3.10

Mar 9, 2009 – Mar 13, 2009

$3.08

$3.72

$3.06

$3.61

Mar 16, 2009 – Mar 20, 2009

$3.66

$4.26

$3.60

$4.18

Mar 23, 2009 – Mar 27, 2009

$4.19

$4.35

$4.16

$4.19

Mar 30, 2009 – Apr 3, 2009

$4.17

$4.27

$4.04

$4.19

Apr 6, 2009 – Apr 9, 2009

$4.17

$4.28

$4.05

$4.26

Apr 13, 2009 – Apr 17, 2009

$4.25

$4.36

$4.08

$4.35

Apr 20, 2009 – Apr 24, 2009

$4.35

$4.45

$4.11

$4.33

Apr 27, 2009 – May 1, 2009

$4.29

$4.37

$4.13

$4.15

May 4, 2009 – May 8, 2009

$4.20

$4.23

$3.81

May 11, 2009 – May 15, 2009

$3.82

$4.18

$3.75

$3.98

May 18, 2009 – May 22, 2009

$4.04

$4.13

$3.80

$3.87

May 25, 2009 – May 29, 2009

$3.90

$4.11

$3.80

$3.97

Jun 1, 2009 – Jun 5, 2009

$4.09

$4.63

$4.09

$4.61

Jun 8, 2009 – Jun 12, 2009

$4.62

$4.65

$4.48

$4.59

Jun 15, 2009 – Jun 19, 2009

$4.60

$4.65

$4.50

$4.55

Jun 22, 2009 – Jun 26, 2009

$4.51

$4.73

$4.24

$4.73

Jun 29, 2009 – Jul 2, 2009

$4.68

$4.44

$4.47

Jul 6, 2009 – Jul 10, 2009

$4.47

$4.51

$4.27

$4.41

Jul 13, 2009 – Jul 17, 2009

$4.43

$4.59

$4.31

$4.54

Jul 20, 2009 – Jul 24, 2009

$4.55

$4.57

$4.34

$4.49

Jul 27, 2009 – Jul 31, 2009

$4.53

$4.72

$4.49

$4.60

Aug 3, 2009 – Aug 7, 2009

$4.67

$4.70

$4.40

$4.46

Aug 10, 2009 – Aug 14, 2009

$4.41

$4.49

$4.36

$4.41

Aug 17, 2009 – Aug 21, 2009

$4.41

$4.57

$4.35

$4.54

Aug 24, 2009 – Aug 28, 2009

$4.55

$4.42

$4.43

Aug 31, 2009 – Sep 4, 2009

$4.43

$4.54

$3.85

$4.07

Sep 7, 2009 – Sep 11, 2009

$4.10

$4.12

$3.89

$4.01

Sep 14, 2009 – Sep 18, 2009

$3.98

$4.09

$3.93

$4.01

Sep 21, 2009 – Sep 25, 2009

$4.02

$4.07

$3.91

$3.98

Sep 28, 2009 – Oct 2, 2009

$4.00

$4.03

$3.83

$3.84

Oct 5, 2009 – Oct 9, 2009

$3.85

$4.01

$3.84

$4.01

Oct 12, 2009 – Oct 16, 2009

$4.04

$3.84

Oct 19, 2009 – Oct 23, 2009

$3.88

$4.00

$3.75

Oct 26, 2009 – Oct 30, 2009

$3.74

$3.79

$3.67

Nov 2, 2009 – Nov 6, 2009

$3.70

$3.71

$3.54

$3.64

Nov 9, 2009 – Nov 13, 2009

$3.69

$3.70

$3.61

$3.66

Nov 16, 2009 – Nov 20, 2009

$3.71

$3.92

$3.69

$3.78

Nov 23, 2009 – Nov 27, 2009

$3.82

$3.91

$3.78

Nov 30, 2009 – Dec 4, 2009

$3.82

$4.30

$3.81

$4.30

Dec 7, 2009 – Dec 11, 2009

$4.34

$4.51

$4.31

$4.51

Dec 14, 2009 – Dec 18, 2009

$4.51

$4.54

$4.40

$4.46

Dec 21, 2009 – Dec 24, 2009

$4.47

$4.51

$4.34

$4.51

Dec 28, 2009 – Dec 31, 2009

$4.50

$4.53

$4.42

$4.43

Jan 4, 2010 – Jan 8, 2010

$4.38

$4.45

$4.17

$4.23

Jan 11, 2010 – Jan 15, 2010

$4.23

$4.35

$4.15

$4.19

Jan 18, 2010 – Jan 22, 2010

$4.19

$4.23

$4.06

$4.07

Jan 25, 2010 – Jan 29, 2010

$4.12

$4.26

$4.00

$4.14

Feb 1, 2010 – Feb 5, 2010

$4.18

$4.21

$3.99

$4.05

Feb 8, 2010 – Feb 12, 2010

$4.20

$4.32

$4.02

$4.27

Feb 15, 2010 – Feb 19, 2010

$4.31

$4.19

$4.26

Feb 22, 2010 – Feb 26, 2010

$4.28

$4.72

$4.21

$4.59

Mar 1, 2010 – Mar 5, 2010

$4.59

$4.83

$4.58

$4.83

Mar 8, 2010 – Mar 12, 2010

$4.84

$4.90

$4.75

$4.81

Mar 15, 2010 – Mar 19, 2010

$4.81

$4.91

$4.80

$4.87

Mar 22, 2010 – Mar 26, 2010

$4.85

$5.03

$4.78

$4.85

Mar 29, 2010 – Apr 1, 2010

$4.85

$4.88

$4.76

$4.82

Apr 5, 2010 – Apr 9, 2010

$4.82

$4.86

$4.66

$4.68

Apr 12, 2010 – Apr 16, 2010

$4.69

$4.90

$4.53

$4.67

Apr 19, 2010 – Apr 23, 2010

$4.67

$4.71

$4.43

$4.49

Apr 26, 2010 – Apr 30, 2010

$4.53

$4.66

$4.47

$4.54

May 3, 2010 – May 7, 2010

$4.55

$4.65

$4.45

$4.51

May 10, 2010 – May 14, 2010

$4.69

$4.37

$4.38

May 17, 2010 – May 21, 2010

$4.41

$4.15

$4.27

May 24, 2010 – May 28, 2010

$4.29

$4.36

$4.08

$4.12

May 31, 2010 – Jun 4, 2010

$4.07

$4.21

$3.96

$4.03

Jun 7, 2010 – Jun 11, 2010

$4.07

$4.16

$3.88

$4.16

Jun 14, 2010 – Jun 18, 2010

$4.19

$4.27

$4.14

$4.17

Jun 21, 2010 – Jun 25, 2010

$4.19

$4.25

$3.94

$4.02

Jun 28, 2010 – Jul 2, 2010

$4.04

$4.07

$3.81

$3.82

Jul 5, 2010 – Jul 9, 2010

$3.89

$4.07

$3.77

$4.06

Jul 12, 2010 – Jul 16, 2010

$4.02

$4.26

$3.99

$4.16

Jul 19, 2010 – Jul 23, 2010

$4.18

$4.38

$4.10

$4.32

Jul 26, 2010 – Jul 30, 2010

$4.36

$4.45

$4.17

$4.27

Aug 2, 2010 – Aug 6, 2010

$4.34

$4.52

$4.17

$4.24

Aug 9, 2010 – Aug 13, 2010

$4.29

$4.33

$4.07

$4.11

Aug 16, 2010 – Aug 20, 2010

$4.10

$4.23

$4.08

$4.17

Aug 23, 2010 – Aug 27, 2010

$4.18

$4.30

$4.01

$4.30

Aug 30, 2010 – Sep 3, 2010

$4.29

$4.08

$4.24

Sep 6, 2010 – Sep 10, 2010

$4.24

$4.31

$4.15

$4.29

Sep 13, 2010 – Sep 17, 2010

$4.30

$4.33

$4.20

Sep 20, 2010 – Sep 24, 2010

$4.22

$4.29

$4.21

$4.29

Sep 27, 2010 – Oct 1, 2010

$4.29

$4.45

$4.23

$4.41

Oct 4, 2010 – Oct 8, 2010

$4.41

$4.55

$4.39

$4.49

Oct 11, 2010 – Oct 15, 2010

$4.47

$4.50

$4.38

$4.47

Oct 18, 2010 – Oct 22, 2010

$4.47

$4.57

$4.42

$4.46

Oct 25, 2010 – Oct 29, 2010

$4.49

$4.54

$4.43

$4.44

Nov 1, 2010 – Nov 5, 2010

$4.48

$4.66

$4.44

$4.66

Nov 8, 2010 – Nov 12, 2010

$4.67

$4.74

$4.52

$4.68

Nov 15, 2010 – Nov 19, 2010

$4.73

$4.91

$4.70

$4.85

Nov 22, 2010 – Nov 26, 2010

$4.82

$4.91

$4.80

$4.86

Nov 29, 2010 – Dec 3, 2010

$4.82

$4.97

$4.82

$4.94

Dec 6, 2010 – Dec 10, 2010

$4.92

$5.06

$4.86

$4.92

Dec 13, 2010 – Dec 17, 2010

$4.91

$4.92

$4.75

$4.83

Dec 20, 2010 – Dec 23, 2010

$4.84

$4.86

$4.70

$4.76

Dec 27, 2010 – Dec 31, 2010

$4.75

$4.81

$4.59

$4.65

Jan 3, 2011 – Jan 7, 2011

$4.66

$4.80

$4.61

$4.68

Jan 10, 2011 – Jan 14, 2011

$4.70

$4.71

$4.62

$4.68

Jan 17, 2011 – Jan 21, 2011

$4.72

$4.54

$4.55

Jan 24, 2011 – Jan 28, 2011

$4.57

$4.68

$4.45

$4.47

Jan 31, 2011 – Feb 4, 2011

$4.51

$4.67

$4.44

$4.47

Feb 7, 2011 – Feb 11, 2011

$4.48

$4.63

$4.45

$4.63

Feb 14, 2011 – Feb 18, 2011

$4.64

$4.66

$4.55

$4.63

Feb 21, 2011 – Feb 25, 2011

$4.62

$4.68

$4.60

$4.68

Feb 28, 2011 – Mar 4, 2011

$4.71

$4.96

$4.66

$4.96

Mar 7, 2011 – Mar 11, 2011

$4.98

$5.04

$4.90

$4.96

Mar 14, 2011 – Mar 18, 2011

$4.95

$5.16

$4.91

$5.12

Mar 21, 2011 – Mar 25, 2011

$5.13

$5.61

$5.13

$5.50

Mar 28, 2011 – Apr 1, 2011

$5.52

$5.66

$5.41

$5.61

Apr 4, 2011 – Apr 8, 2011

$5.63

$6.39

$5.58

$6.35

Apr 11, 2011 – Apr 15, 2011

$6.39

$6.41

$5.89

$6.06

Apr 18, 2011 – Apr 21, 2011

$6.00

$6.14

$5.80

$5.93

Apr 25, 2011 – Apr 29, 2011

$5.96

$6.09

$5.76

$5.92

May 2, 2011 – May 6, 2011

$5.93

$5.53

$5.58

May 9, 2011 – May 13, 2011

$5.60

$5.91

$5.60

$5.78

May 16, 2011 – May 20, 2011

$5.78

$5.86

$5.74

$5.80

May 23, 2011 – May 27, 2011

$5.75

$5.84

$5.65

$5.81

May 30, 2011 – Jun 3, 2011

$5.81

$5.82

$5.47

$5.70

Jun 6, 2011 – Jun 10, 2011

$5.69

$5.84

$5.57

$5.66

Jun 13, 2011 – Jun 17, 2011

$5.70

$5.90

$5.57

$5.77

Jun 20, 2011 – Jun 24, 2011

$5.79

$5.90

$5.65

$5.71

Jun 27, 2011 – Jul 1, 2011

$5.69

$5.85

$5.64

$5.67

Jul 4, 2011 – Jul 8, 2011

$5.66

$5.89

$5.63

$5.77

Jul 11, 2011 – Jul 15, 2011

$5.73

$5.80

$5.47

$5.51

Jul 18, 2011 – Jul 22, 2011

$5.49

$5.53

$5.34

$5.45

Jul 25, 2011 – Jul 29, 2011

$5.40

$5.46

$5.29

$5.43

Aug 1, 2011 – Aug 5, 2011

$5.54

$5.64

$5.32

$5.46

Aug 8, 2011 – Aug 12, 2011

$5.37

$5.45

$4.97

$5.14

Aug 15, 2011 – Aug 19, 2011

$5.19

$5.22

$4.91

Aug 22, 2011 – Aug 26, 2011

$5.03

$5.05

$4.90

$5.01

Aug 29, 2011 – Sep 2, 2011

$4.98

$5.00

$4.61

$4.65

Sep 5, 2011 – Sep 9, 2011

$4.57

$4.78

$4.53

$4.69

Sep 12, 2011 – Sep 16, 2011

$4.65

$4.83

$4.59

$4.69

Sep 19, 2011 – Sep 23, 2011

$4.66

$4.79

$4.56

$4.70

Sep 26, 2011 – Sep 30, 2011

$4.71

$4.81

$4.58

$4.69

Oct 3, 2011 – Oct 7, 2011

$4.67

$4.77

$4.25

$4.41

Oct 10, 2011 – Oct 14, 2011

$4.48

$4.88

$4.42

$4.85

Oct 17, 2011 – Oct 21, 2011

$4.86

$4.60

$4.81

Oct 24, 2011 – Oct 28, 2011

$4.82

$4.98

$4.69

$4.79

Oct 31, 2011 – Nov 4, 2011

$4.77

$4.92

$4.62

$4.87

Nov 7, 2011 – Nov 11, 2011

$4.86

$4.91

$4.57

$4.63

Nov 14, 2011 – Nov 18, 2011

$4.65

$4.77

$4.58

$4.72

Nov 21, 2011 – Nov 25, 2011

$4.69

$4.37

$4.38

Nov 28, 2011 – Dec 2, 2011

$4.52

$4.76

$4.47

$4.65

Dec 5, 2011 – Dec 9, 2011

$4.67

$4.73

$4.50

$4.67

Dec 12, 2011 – Dec 16, 2011

$4.67

$4.70

$4.52

$4.59

Dec 19, 2011 – Dec 23, 2011

$4.62

$4.84

$4.59

$4.83

Dec 26, 2011 – Dec 30, 2011

$4.83

$5.08

$4.74

$4.98

Jan 2, 2012 – Jan 6, 2012

$5.03

$4.81

Jan 9, 2012 – Jan 13, 2012

$4.88

$4.96

$4.82

$4.93

Jan 16, 2012 – Jan 20, 2012

$4.97

$5.01

$4.80

$5.01

Jan 23, 2012 – Jan 27, 2012

$5.01

$5.26

$5.00

$5.21

Jan 30, 2012 – Feb 3, 2012

$5.21

$5.45

$5.09

$5.41

Feb 6, 2012 – Feb 10, 2012

$5.45

$5.52

$5.29

$5.39

Feb 13, 2012 – Feb 17, 2012

$5.43

$5.54

$5.28

$5.52

Feb 20, 2012 – Feb 24, 2012

$5.50

$5.53

$5.40

$5.51

Feb 27, 2012 – Mar 2, 2012

$5.50

$5.57

$5.45

$5.48

Mar 5, 2012 – Mar 9, 2012

$5.50

$5.53

$5.42

$5.44

Mar 12, 2012 – Mar 16, 2012

$5.42

$5.53

$5.28

$5.37

Mar 19, 2012 – Mar 23, 2012

$5.36

$5.40

$5.22

$5.28

Mar 26, 2012 – Mar 30, 2012

$5.35

$5.41

$5.27

$5.34

Apr 2, 2012 – Apr 5, 2012

$5.36

$5.39

$5.30

$5.36

Apr 9, 2012 – Apr 13, 2012

$5.34

$5.40

$5.21

$5.31

Apr 16, 2012 – Apr 20, 2012

$5.35

$5.42

$5.25

$5.32

Apr 23, 2012 – Apr 27, 2012

$5.31

$5.50

$5.21

$5.50

Apr 30, 2012 – May 4, 2012

$5.53

$5.29

$5.35

May 7, 2012 – May 11, 2012

$5.36

$5.52

$5.31

$5.33

May 14, 2012 – May 18, 2012

$5.32

$5.38

$5.15

$5.18

May 21, 2012 – May 25, 2012

$5.14

$5.25

$5.14

$5.20

May 28, 2012 – Jun 1, 2012

$5.25

$5.29

$5.15

$5.18

Jun 4, 2012 – Jun 8, 2012

$5.18

$5.36

$5.18

$5.29

Jun 11, 2012 – Jun 15, 2012

$5.32

$5.35

$5.18

$5.31

Jun 18, 2012 – Jun 22, 2012

$5.31

$5.47

$5.23

$5.42

Jun 25, 2012 – Jun 29, 2012

$5.41

$5.54

$5.38

$5.50

Jul 2, 2012 – Jul 6, 2012

$5.52

$5.57

$5.42

$5.54

Jul 9, 2012 – Jul 13, 2012

$5.55

$5.72

$5.49

$5.69

Jul 16, 2012 – Jul 20, 2012

$5.69

$5.79

$5.60

$5.63

Jul 23, 2012 – Jul 27, 2012

$5.66

$5.77

$5.58

$5.73

Jul 30, 2012 – Aug 3, 2012

$5.75

$5.82

$5.57

$5.80

Aug 6, 2012 – Aug 10, 2012

$5.86

$5.91

$5.66

$5.69

Aug 13, 2012 – Aug 17, 2012

$5.71

$5.79

$5.57

$5.78

Aug 20, 2012 – Aug 24, 2012

$5.80

$5.82

$5.64

$5.74

Aug 27, 2012 – Aug 31, 2012

$5.74

$5.92

$5.68

$5.89

Sep 3, 2012 – Sep 7, 2012

$5.86

$5.94

$5.83

$5.88

Sep 10, 2012 – Sep 14, 2012

$5.87

$5.92

$5.75

$5.86

Sep 17, 2012 – Sep 21, 2012

$5.91

$5.92

$5.66

$5.75

Sep 24, 2012 – Sep 28, 2012

$5.76

$5.91

$5.67

$5.84

Oct 1, 2012 – Oct 5, 2012

$5.87

$6.00

$5.84

$5.96

Oct 8, 2012 – Oct 12, 2012

$5.93

$5.99

$5.83

$5.92

Oct 15, 2012 – Oct 19, 2012

$5.95

$6.09

$5.84

$5.89

Oct 22, 2012 – Oct 26, 2012

$5.88

$6.01

$5.80

$5.87

Oct 29, 2012 – Nov 2, 2012

$5.90

$6.02

$5.87

$5.91

Nov 5, 2012 – Nov 9, 2012

$5.94

$6.02

$5.35

$5.48

Nov 12, 2012 – Nov 16, 2012

$5.51

$5.58

$5.26

$5.41

Nov 19, 2012 – Nov 23, 2012

$5.56

$5.76

$5.48

$5.73

Nov 26, 2012 – Nov 30, 2012

$5.71

$5.94

$5.71

$5.91

Dec 3, 2012 – Dec 7, 2012

$5.94

$5.74

$5.77

Dec 10, 2012 – Dec 14, 2012

$5.75

$5.90

$5.69

$5.78

Dec 17, 2012 – Dec 21, 2012

$5.77

$5.90

$5.69

$5.89

Dec 24, 2012 – Dec 28, 2012

$5.87

$5.89

$5.59

$5.65

Dec 31, 2012 – Jan 4, 2013

$5.62

$6.00

$5.60

$5.91

Jan 7, 2013 – Jan 11, 2013

$5.90

$5.94

$5.68

$5.72

Jan 14, 2013 – Jan 18, 2013

$5.72

$5.77

$5.65

$5.68

Jan 21, 2013 – Jan 25, 2013

$5.68

$5.71

$5.51

$5.54

Jan 28, 2013 – Feb 1, 2013

$5.57

$5.66

$5.54

$5.61

Feb 4, 2013 – Feb 8, 2013

$5.59

$5.62

$5.44

$5.47

Feb 11, 2013 – Feb 15, 2013

$5.48

$5.67

$5.44

$5.53

Feb 18, 2013 – Feb 22, 2013

$5.49

$5.59

$5.35

$5.54

Feb 25, 2013 – Mar 1, 2013

$5.56

$5.67

$5.52

$5.64

Mar 4, 2013 – Mar 8, 2013

$5.66

$5.73

$5.36

$5.40

Mar 11, 2013 – Mar 15, 2013

$5.53

$5.37

$5.42

Mar 18, 2013 – Mar 22, 2013

$5.39

$5.44

$5.23

$5.24

Mar 25, 2013 – Mar 28, 2013

$5.25

$5.31

$5.17

$5.21

Apr 1, 2013 – Apr 5, 2013

$5.23

$5.35

$5.18

$5.31

Apr 8, 2013 – Apr 12, 2013

$5.31

$5.33

$5.18

$5.21

Apr 15, 2013 – Apr 19, 2013

$5.17

$5.30

$5.01

$5.26

Apr 22, 2013 – Apr 26, 2013

$5.27

$5.35

$5.21

$5.26

Apr 29, 2013 – May 3, 2013

$5.28

$5.34

$5.19

$5.31

May 6, 2013 – May 10, 2013

$5.33

$5.36

$5.27

$5.30

May 13, 2013 – May 17, 2013

$5.29

$5.34

$5.29

$5.32

May 20, 2013 – May 24, 2013

$5.33

$5.34

$5.24

$5.29

May 27, 2013 – May 31, 2013

$5.28

$5.32

$5.17

$5.19

Jun 3, 2013 – Jun 7, 2013

$5.19

$5.33

$5.16

$5.31

Jun 10, 2013 – Jun 14, 2013

$5.30

$5.39

$5.27

$5.29

Jun 17, 2013 – Jun 21, 2013

$5.31

$5.34

$5.18

Jun 24, 2013 – Jun 28, 2013

$5.19

$5.40

$5.15

$5.31

Jul 1, 2013 – Jul 5, 2013

$5.32

$5.38

$5.23

$5.33

Jul 8, 2013 – Jul 12, 2013

$5.34

$5.50

$5.34

$5.45

Jul 15, 2013 – Jul 19, 2013

$5.47

$5.63

$5.41

$5.63

Jul 22, 2013 – Jul 26, 2013

$5.60

$5.67

$5.57

$5.64

Jul 29, 2013 – Aug 2, 2013

$5.65

$5.67

$5.54

$5.57

Aug 5, 2013 – Aug 9, 2013

$5.56

$5.62

$5.38

$5.41

Aug 12, 2013 – Aug 16, 2013

$5.42

$5.65

$5.42

$5.53

Aug 19, 2013 – Aug 23, 2013

$5.52

$5.61

$5.48

$5.58

Aug 26, 2013 – Aug 30, 2013

$5.60

$5.61

$5.42

$5.46

Sep 2, 2013 – Sep 6, 2013

$5.53

$5.61

$5.48

$5.52

Sep 9, 2013 – Sep 13, 2013

$5.54

$5.59

$5.50

$5.54

Sep 16, 2013 – Sep 20, 2013

$5.57

$5.60

$5.53

$5.56

Sep 23, 2013 – Sep 27, 2013

$5.57

$5.50

$5.52

Sep 30, 2013 – Oct 4, 2013

$5.49

$5.50

$5.28

$5.31

Oct 7, 2013 – Oct 11, 2013

$5.29

$5.44

$5.14

$5.39

Oct 14, 2013 – Oct 18, 2013

$5.36

$5.55

$5.25

$5.53

Oct 21, 2013 – Oct 25, 2013

$5.51

$5.56

$5.47

$5.53

Oct 28, 2013 – Nov 1, 2013

$5.54

$5.62

$5.49

$5.56

Nov 4, 2013 – Nov 8, 2013

$5.57

$5.62

$5.48

$5.62

Nov 11, 2013 – Nov 15, 2013

$5.60

$5.69

$5.60

$5.68

Nov 18, 2013 – Nov 22, 2013

$5.69

$5.80

$5.65

$5.80

Nov 25, 2013 – Nov 29, 2013

$5.81

$6.03

$5.77

$5.93

Dec 2, 2013 – Dec 6, 2013

$5.97

$6.13

$5.81

$6.06

Dec 9, 2013 – Dec 13, 2013

$6.08

$6.16

$5.96

$6.09

Dec 16, 2013 – Dec 20, 2013

$6.10

$6.31

$6.03

$6.31

Dec 23, 2013 – Dec 27, 2013

$6.29

$6.38

$6.29

$6.38

Dec 30, 2013 – Jan 3, 2014

$6.38

$6.47

$6.13

$6.32

Jan 6, 2014 – Jan 10, 2014

$6.35

$6.46

$6.20

$6.33

Jan 13, 2014 – Jan 17, 2014

$6.32

$6.41

$6.20

$6.32

Jan 20, 2014 – Jan 24, 2014

$6.37

$6.42

$6.12

$6.14

Jan 27, 2014 – Jan 31, 2014

$6.14

$6.16

$5.95

$5.99

Feb 3, 2014 – Feb 7, 2014

$5.99

$6.04

$5.77

$5.96

Feb 10, 2014 – Feb 14, 2014

$6.00

$6.41

$5.97

$6.34

Feb 17, 2014 – Feb 21, 2014

$6.39

$6.59

$6.27

$6.56

Feb 24, 2014 – Feb 28, 2014

$6.55

$6.71

$6.55

$6.63

Mar 3, 2014 – Mar 7, 2014

$6.74

$7.68

$6.67

$7.60

Mar 10, 2014 – Mar 14, 2014

$7.84

$7.57

$7.76

Mar 17, 2014 – Mar 21, 2014

$7.81

$7.84

$7.67

$7.72

Mar 24, 2014 – Mar 28, 2014

$7.70

$7.79

$7.48

$7.49

Mar 31, 2014 – Apr 4, 2014

$7.50

$7.60

$6.84

$6.95

Apr 7, 2014 – Apr 11, 2014

$6.97

$7.24

$6.97

$7.12

Apr 14, 2014 – Apr 17, 2014

$7.16

$7.24

$7.03

$7.08

Apr 21, 2014 – Apr 25, 2014

$7.11

$7.27

$7.03

$7.23

Apr 28, 2014 – May 2, 2014

$7.26

$7.46

$7.05

$7.30

May 5, 2014 – May 9, 2014

$7.24

$7.34

$6.76

$6.82

May 12, 2014 – May 16, 2014

$6.87

$7.02

$6.60

$6.71

May 19, 2014 – May 23, 2014

$6.66

$6.80

$6.57

$6.73

May 26, 2014 – May 30, 2014

$6.74

$6.90

$6.57

$6.62

Jun 2, 2014 – Jun 6, 2014

$6.65

$6.78

$6.55

$6.71

Jun 9, 2014 – Jun 13, 2014

$6.72

$6.78

$6.54

$6.58

Jun 16, 2014 – Jun 20, 2014

$6.61

$6.62

$6.44

$6.60

Jun 23, 2014 – Jun 27, 2014

$6.57

$6.68

$6.33

$6.56

Jun 30, 2014 – Jul 3, 2014

$6.57

$6.68

$6.48

$6.65

Jul 7, 2014 – Jul 11, 2014

$6.64

$6.34

$6.39

Jul 14, 2014 – Jul 18, 2014

$6.42

$6.46

$6.33

$6.38

Jul 21, 2014 – Jul 25, 2014

$6.36

$6.40

$6.20

$6.24

Jul 28, 2014 – Aug 1, 2014

$6.24

$6.27

$6.07

$6.12

Aug 4, 2014 – Aug 8, 2014

$6.15

$6.52

$6.11

$6.47

Aug 11, 2014 – Aug 15, 2014

$6.49

$6.62

$6.46

$6.56

Aug 18, 2014 – Aug 22, 2014

$6.61

$6.74

$6.54

$6.59

Aug 25, 2014 – Aug 29, 2014

$6.64

$6.65

$6.42

$6.57

Sep 1, 2014 – Sep 5, 2014

$6.60

$6.81

$6.57

$6.59

Sep 8, 2014 – Sep 12, 2014

$6.61

$6.75

$6.54

$6.75

Sep 15, 2014 – Sep 19, 2014

$6.76

$6.87

$6.64

$6.83

Sep 22, 2014 – Sep 26, 2014

$6.79

$6.87

$6.58

$6.68

Sep 29, 2014 – Oct 3, 2014

$6.62

$6.77

$6.44

$6.72

Oct 6, 2014 – Oct 10, 2014

$6.76

$7.02

$6.63

$6.94

Oct 13, 2014 – Oct 17, 2014

$6.97

$7.37

$6.94

$7.20

Oct 20, 2014 – Oct 24, 2014

$7.12

$7.31

$6.95

$7.29

Oct 27, 2014 – Oct 31, 2014

$7.30

$8.08

$7.21

$8.00

Nov 3, 2014 – Nov 7, 2014

$7.95

$8.22

$7.88

$7.97

Nov 10, 2014 – Nov 14, 2014

$8.00

$8.15

$7.75

$8.12

Nov 17, 2014 – Nov 21, 2014

$8.10

$8.32

$7.98

$8.19

Nov 24, 2014 – Nov 28, 2014

$8.13

$8.48

$8.12

$8.38

Dec 1, 2014 – Dec 5, 2014

$8.24

$8.29

$7.46

$7.91

Dec 8, 2014 – Dec 12, 2014

$7.88

$7.94

$7.36

$7.49

Dec 15, 2014 – Dec 19, 2014

$7.51

$7.86

$7.28

$7.68

Dec 22, 2014 – Dec 26, 2014

$7.73

$7.90

$7.64

$7.85

Dec 29, 2014 – Jan 2, 2015

$7.85

$7.99

$7.69

$7.96

Jan 5, 2015 – Jan 9, 2015

$7.89

$8.00

$7.79

$7.99

Jan 12, 2015 – Jan 16, 2015

$7.95

$8.50

$7.92

$8.50

Jan 19, 2015 – Jan 23, 2015

$8.45

$9.28

$8.39

$9.21

Jan 26, 2015 – Jan 30, 2015

$9.29

$9.36

$8.56

$8.66

Feb 2, 2015 – Feb 6, 2015

$8.61

$9.10

$8.52

$8.92

Feb 9, 2015 – Feb 13, 2015

$8.87

$9.00

$8.78

$8.95

Feb 16, 2015 – Feb 20, 2015

$8.94

$9.23

$8.78

$9.07

Feb 23, 2015 – Feb 27, 2015

$9.04

$9.54

$8.90

$9.27

Mar 2, 2015 – Mar 6, 2015

$9.32

$9.48

$8.81

$9.05

Mar 9, 2015 – Mar 13, 2015

$9.09

$9.50

$9.09

$9.47

Mar 16, 2015 – Mar 20, 2015

$9.47

$9.59

$9.33

$9.55

Mar 23, 2015 – Mar 27, 2015

$9.58

$9.95

$9.33

$9.91

Mar 30, 2015 – Apr 2, 2015

$9.99

$10.30

$9.90

$10.16

Apr 6, 2015 – Apr 10, 2015

$10.12

$10.34

$10.12

$10.29

Apr 13, 2015 – Apr 17, 2015

$10.30

$9.88

Apr 20, 2015 – Apr 24, 2015

$10.00

$10.26

$9.95

$10.07

Apr 27, 2015 – May 1, 2015

$10.08

$10.19

$9.89

$9.92

May 4, 2015 – May 8, 2015

$10.01

$10.12

$9.90

$10.07

May 11, 2015 – May 15, 2015

$10.02

$10.19

$9.90

$10.01

May 18, 2015 – May 22, 2015

$9.97

$10.36

$9.88

$10.05

May 25, 2015 – May 29, 2015

$10.05

$10.17

$9.97

$10.11

Jun 1, 2015 – Jun 5, 2015

$10.37

$11.18

$10.12

$11.02

Jun 8, 2015 – Jun 12, 2015

$10.97

$11.07

$10.76

$10.94

Jun 15, 2015 – Jun 19, 2015

$10.89

$12.28

$10.79

$12.21

Jun 22, 2015 – Jun 26, 2015

$12.56

$13.30

$12.40

$13.26

Jun 29, 2015 – Jul 2, 2015

$13.25

$13.94

$13.08

$13.64

Jul 6, 2015 – Jul 10, 2015

$13.81

$14.71

$13.40

$14.62

Jul 13, 2015 – Jul 17, 2015

$14.16

$15.61

$13.18

$14.43

Jul 20, 2015 – Jul 24, 2015

$14.59

$14.60

$13.04

$13.49

Jul 27, 2015 – Jul 31, 2015

$13.43

$14.49

$13.32

$14.44

Aug 3, 2015 – Aug 7, 2015

$14.54

$15.52

$13.91

$14.56

Aug 10, 2015 – Aug 14, 2015

$14.67

$14.88

$14.28

$14.52

Aug 17, 2015 – Aug 21, 2015

$14.39

$14.82

$13.59

$13.74

Aug 24, 2015 – Aug 28, 2015

$12.88

$14.54

$11.26

$14.05

Aug 31, 2015 – Sep 4, 2015

$13.90

$14.74

$13.55

$14.03

Sep 7, 2015 – Sep 11, 2015

$14.18

$14.97

$14.13

$14.54

Sep 14, 2015 – Sep 18, 2015

$14.50

$15.52

$14.37

$14.83

Sep 21, 2015 – Sep 25, 2015

$15.01

$17.33

$14.65

$16.86

Sep 28, 2015 – Oct 2, 2015

$16.94

$17.82

$16.80

$17.40

Oct 5, 2015 – Oct 9, 2015

$17.39

$19.69

$17.39

$19.10

Oct 12, 2015 – Oct 16, 2015

$19.03

$19.51

$18.73

$18.90

Oct 19, 2015 – Oct 23, 2015

$18.99

$19.16

$18.77

$18.95

Oct 26, 2015 – Oct 30, 2015

$18.98

$19.38

$18.54

$18.85

Nov 2, 2015 – Nov 6, 2015

$18.77

$19.04

$15.62

$16.87

Nov 9, 2015 – Nov 13, 2015

$16.56

$16.84

$15.62

$15.78

Nov 16, 2015 – Nov 20, 2015

$15.75

$17.36

$15.17

$16.83

Nov 23, 2015 – Nov 27, 2015

$16.68

$17.83

$16.53

$17.73

Nov 30, 2015 – Dec 4, 2015

$17.67

$17.93

$16.78

$17.23

Dec 7, 2015 – Dec 11, 2015

$17.22

$17.88

$16.29

$16.40

Dec 14, 2015 – Dec 18, 2015

$16.31

$17.65

$16.16

$16.31

Dec 21, 2015 – Dec 24, 2015

$16.34

$16.79

$15.78

$15.95

Dec 28, 2015 – Dec 31, 2015

$15.98

$16.66

$15.98

$16.29

Jan 4, 2016 – Jan 8, 2016

$16.10

$16.37

$15.35

$15.88

Jan 11, 2016 – Jan 15, 2016

$15.92

$15.97

$14.18

$14.82

Jan 18, 2016 – Jan 22, 2016

$14.82

$15.63

$14.72

$14.98

Jan 25, 2016 – Jan 29, 2016

$15.09

$16.12

$14.97

$15.70

Feb 1, 2016 – Feb 5, 2016

$15.57

$15.70

$13.84

$13.88

Feb 8, 2016 – Feb 12, 2016

$13.79

$15.35

$13.41

$14.57

Feb 15, 2016 – Feb 19, 2016

$14.61

$15.89

$14.48

$15.80

Feb 22, 2016 – Feb 26, 2016

$15.88

$16.05

$14.66

$15.49

Feb 29, 2016 – Mar 4, 2016

$15.44

$16.05

$15.35

$15.79

Mar 7, 2016 – Mar 11, 2016

$15.78

$16.44

$15.62

$15.70

Mar 14, 2016 – Mar 18, 2016

$15.78

$15.79

$14.82

$15.28

Mar 21, 2016 – Mar 24, 2016

$15.25

$15.30

$14.10

$14.22

Mar 28, 2016 – Apr 1, 2016

$14.28

$14.73

$13.95

$14.52

Apr 4, 2016 – Apr 8, 2016

$14.56

$14.90

$14.20

$14.81

Apr 11, 2016 – Apr 15, 2016

$14.72

$14.77

$14.30

$14.42

Apr 18, 2016 – Apr 22, 2016

$14.35

$14.94

$14.08

$14.36

Apr 25, 2016 – Apr 29, 2016

$14.18

$14.59

$14.07

$14.24

May 2, 2016 – May 6, 2016

$14.22

$14.84

$14.16

$14.81

May 9, 2016 – May 13, 2016

$14.86

$15.00

$12.92

$13.29

May 16, 2016 – May 20, 2016

$13.30

$13.35

$11.07

$11.50

May 23, 2016 – May 27, 2016

$11.58

$11.84

$10.95

$11.35

May 30, 2016 – Jun 3, 2016

$11.47

$10.99

$11.11

Jun 6, 2016 – Jun 10, 2016

$11.09

$11.41

$10.70

$10.89

Jun 13, 2016 – Jun 17, 2016

$10.93

$12.65

$10.77

$12.56

Jun 20, 2016 – Jun 24, 2016

$12.68

$12.81

$11.90

$12.56

Jun 27, 2016 – Jul 1, 2016

$12.44

$13.18

$12.33

$12.94

Jul 4, 2016 – Jul 8, 2016

$12.95

$13.14

$12.40

$12.98

Jul 11, 2016 – Jul 15, 2016

$12.93

$13.29

$12.76

$12.88

Jul 18, 2016 – Jul 22, 2016

$12.88

$13.61

$12.64

$13.34

Jul 25, 2016 – Jul 29, 2016

$13.41

$13.55

$12.54

$12.75

Aug 1, 2016 – Aug 5, 2016

$12.70

$13.09

$12.58

$12.75

Aug 8, 2016 – Aug 12, 2016

$12.73

$14.39

$12.58

$14.01

Aug 15, 2016 – Aug 19, 2016

$14.16

$14.45

$13.43

$13.55

Aug 22, 2016 – Aug 26, 2016

$13.51

$13.86

$13.37

$13.55

Aug 29, 2016 – Sep 2, 2016

$13.48

$13.81

$13.40

$13.77

Sep 5, 2016 – Sep 9, 2016

$13.84

$14.05

$13.35

$13.36

Sep 12, 2016 – Sep 16, 2016

$13.37

$13.54

$12.80

$12.88

Sep 19, 2016 – Sep 23, 2016

$12.85

$13.58

$12.85

$13.30

Sep 26, 2016 – Sep 30, 2016

$13.27

$13.38

$12.78

$13.27

Oct 3, 2016 – Oct 7, 2016

$13.20

$13.21

$12.54

$12.67

Oct 10, 2016 – Oct 14, 2016

$12.66

$12.87

$12.29

$12.57

Oct 17, 2016 – Oct 21, 2016

$12.54

$12.97

$12.53

$12.82

Oct 24, 2016 – Oct 28, 2016

$12.95

$13.19

$12.63

$13.02

Oct 31, 2016 – Nov 4, 2016

$13.02

$12.57

$12.62

Nov 7, 2016 – Nov 11, 2016

$12.62

$15.22

$11.22

$15.03

Nov 14, 2016 – Nov 18, 2016

$15.02

$15.08

$14.59

$14.84

Nov 21, 2016 – Nov 25, 2016

$14.79

$15.15

$14.68

$14.89

Nov 28, 2016 – Dec 2, 2016

$14.90

$15.02

$14.10

$14.14

Dec 5, 2016 – Dec 9, 2016

$14.16

$15.03

$14.16

$15.00

Dec 12, 2016 – Dec 16, 2016

$14.98

$15.67

$14.82

$15.62

Dec 19, 2016 – Dec 23, 2016

$15.66

$16.10

$15.49

$15.94

Dec 26, 2016 – Dec 30, 2016

$16.00

$16.36

$15.90

$16.05

Jan 2, 2017 – Jan 6, 2017

$16.03

$16.24

$15.66

$15.90

Jan 9, 2017 – Jan 13, 2017

$15.88

$15.05

$15.26

Jan 16, 2017 – Jan 20, 2017

$15.18

$15.26

$14.85

$14.95

Jan 23, 2017 – Jan 27, 2017

$14.92

$15.28

$14.84

$14.89

Jan 30, 2017 – Feb 3, 2017

$14.81

$15.40

$14.57

$15.36

Feb 6, 2017 – Feb 10, 2017

$15.34

$16.51

$15.31

$15.88

Feb 13, 2017 – Feb 17, 2017

$15.84

$15.93

$15.62

$15.89

Feb 20, 2017 – Feb 24, 2017

$15.96

$16.27

$15.83

$15.91

Feb 27, 2017 – Mar 3, 2017

$15.95

$16.00

$15.39

$15.64

Mar 6, 2017 – Mar 10, 2017

$15.60

$16.11

$15.37

$15.41

Mar 13, 2017 – Mar 17, 2017

$15.33

$17.56

$15.33

$17.41

Mar 20, 2017 – Mar 24, 2017

$17.43

$18.00

$17.28

$17.70

Mar 27, 2017 – Mar 31, 2017

$17.60

$18.61

$17.58

$18.48

Apr 3, 2017 – Apr 7, 2017

$18.49

$17.78

$17.87

Apr 10, 2017 – Apr 13, 2017

$17.90

$18.46

$17.90

$18.14

Apr 17, 2017 – Apr 21, 2017

$18.24

$18.86

$18.22

$18.38

Apr 24, 2017 – Apr 28, 2017

$18.48

$19.26

$18.47

$19.04

May 1, 2017 – May 5, 2017

$19.17

$19.27

$18.26

$18.48

May 8, 2017 – May 12, 2017

$18.48

$18.78

$17.61

$17.96

May 15, 2017 – May 19, 2017

$17.96

$18.46

$17.74

$18.36

May 22, 2017 – May 26, 2017

$18.46

$20.64

$18.46

$20.28

May 29, 2017 – Jun 2, 2017

$20.30

$21.19

$20.09

$20.83

Jun 5, 2017 – Jun 9, 2017

$20.93

$20.12

$20.40

Jun 12, 2017 – Jun 16, 2017

$20.35

$21.60

$20.13

$21.04

Jun 19, 2017 – Jun 23, 2017

$21.08

$21.37

$20.81

$21.18

Jun 26, 2017 – Jun 30, 2017

$21.19

$21.35

$20.43

$20.57

Jul 3, 2017 – Jul 7, 2017

$20.58

$20.66

$19.84

$20.39

Jul 10, 2017 – Jul 14, 2017

$20.58

$21.21

$20.23

$21.17

Jul 17, 2017 – Jul 21, 2017

$21.12

$21.98

$20.89

$21.64

Jul 24, 2017 – Jul 28, 2017

$21.73

$22.65

$21.34

$21.83

Jul 31, 2017 – Aug 4, 2017

$21.94

$22.20

$21.46

$21.68

Aug 7, 2017 – Aug 11, 2017

$21.70

$22.22

$18.16

$18.95

Aug 14, 2017 – Aug 18, 2017

$19.14

$19.59

$18.29

$18.58

Aug 21, 2017 – Aug 25, 2017

$18.60

$19.22

$18.38

$18.39

Aug 28, 2017 – Sep 1, 2017

$18.36

$19.74

$18.36

$19.34

Sep 4, 2017 – Sep 8, 2017

$19.34

$19.02

$19.27

Sep 11, 2017 – Sep 15, 2017

$19.42

$19.68

$18.77

$18.96

Sep 18, 2017 – Sep 22, 2017

$18.92

$19.48

$18.86

$19.00

Sep 25, 2017 – Sep 29, 2017

$18.94

$19.80

$18.89

$19.59

Oct 2, 2017 – Oct 6, 2017

$19.69

$20.29

$19.56

$19.87

Oct 9, 2017 – Oct 13, 2017

$19.93

$20.69

$19.88

$20.45

Oct 16, 2017 – Oct 20, 2017

$20.42

$20.70

$20.20

$20.41

Oct 23, 2017 – Oct 27, 2017

$20.46

$20.73

$20.05

$20.44

Oct 30, 2017 – Nov 3, 2017

$20.40

$20.94

$20.23

$20.59

Nov 6, 2017 – Nov 10, 2017

$20.54

$20.69

$16.74

$17.99

Nov 13, 2017 – Nov 17, 2017

$17.99

$19.03

$17.99

$18.61

Nov 20, 2017 – Nov 24, 2017

$18.63

$19.06

$18.37

$18.79

Nov 27, 2017 – Dec 1, 2017

$18.72

$20.08

$18.65

$19.92

Dec 4, 2017 – Dec 8, 2017

$20.04

$20.83

$19.32

$20.66

Dec 11, 2017 – Dec 15, 2017

$20.66

$21.08

$19.84

$20.79

Dec 18, 2017 – Dec 22, 2017

$20.92

$21.12

$20.28

$20.39

Dec 25, 2017 – Dec 29, 2017

$20.38

$20.47

$19.74

$19.77

Jan 1, 2018 – Jan 5, 2018

$19.65

$19.84

$18.41

$18.55

Jan 8, 2018 – Jan 12, 2018

$18.55

$19.60

$18.36

$18.41

Jan 15, 2018 – Jan 19, 2018

$18.56

$19.10

$18.36

$19.04

Jan 22, 2018 – Jan 26, 2018

$19.06

$19.28

$18.73

$19.23

Jan 29, 2018 – Feb 2, 2018

$19.13

$19.28

$18.40

$18.51

Feb 5, 2018 – Feb 9, 2018

$18.44

$18.49

$16.59

$16.94

Feb 12, 2018 – Feb 16, 2018

$17.11

$18.11

$16.73

$17.72

Feb 19, 2018 – Feb 23, 2018

$17.70

$16.86

$16.93

Feb 26, 2018 – Mar 2, 2018

$16.99

$17.92

$16.92

$17.77

Mar 5, 2018 – Mar 9, 2018

$17.59

$17.71

$17.12

$17.46

Mar 12, 2018 – Mar 16, 2018

$17.46

$17.66

$16.63

$16.95

Mar 19, 2018 – Mar 23, 2018

$16.91

$16.93

$15.66

$15.76

Mar 26, 2018 – Mar 29, 2018

$15.95

$16.51

$15.87

$16.05

Apr 2, 2018 – Apr 6, 2018

$16.04

$16.64

$15.69

$16.25

Apr 9, 2018 – Apr 13, 2018

$16.33

$16.48

$15.92

$16.05

Apr 16, 2018 – Apr 20, 2018

$16.14

$16.47

$15.66

$15.78

Apr 23, 2018 – Apr 27, 2018

$15.81

$16.00

$14.87

$15.80

Apr 30, 2018 – May 4, 2018

$15.86

$16.00

$15.29

$15.56

May 7, 2018 – May 11, 2018

$15.55

$16.06

$12.27

$12.35

May 14, 2018 – May 18, 2018

$12.35

$12.45

$11.86

$12.20

May 21, 2018 – May 25, 2018

$12.24

$12.32

$11.94

$11.98

May 28, 2018 – Jun 1, 2018

$11.95

$12.37

$11.80

$11.95

Jun 4, 2018 – Jun 8, 2018

$12.04

$12.34

$11.93

$12.24

Jun 11, 2018 – Jun 15, 2018

$12.26

$12.78

$11.96

$12.66

Jun 18, 2018 – Jun 22, 2018

$12.64

$12.78

$12.10

$12.78

Jun 25, 2018 – Jun 29, 2018

$12.70

$12.91

$12.21

$12.75

Jul 2, 2018 – Jul 6, 2018

$12.68

$13.06

$12.34

$13.02

Jul 9, 2018 – Jul 13, 2018

$13.07

$13.12

$12.69

$12.79

Jul 16, 2018 – Jul 20, 2018

$12.79

$13.10

$12.47

$13.04

Jul 23, 2018 – Jul 27, 2018

$13.05

$13.31

$12.79

$13.23

Jul 30, 2018 – Aug 3, 2018

$13.20

$14.35

$13.05

$14.14

Aug 6, 2018 – Aug 10, 2018

$14.18

$16.18

$13.49

$15.19

Aug 13, 2018 – Aug 17, 2018

$15.11

$16.63

$14.84

$16.53

Aug 20, 2018 – Aug 24, 2018

$16.51

$16.64

$15.93

$16.04

Aug 27, 2018 – Aug 31, 2018

$16.05

$16.30

$15.50

$16.04

Sep 3, 2018 – Sep 7, 2018

$15.96

$17.02

$15.65

$16.92

Sep 10, 2018 – Sep 14, 2018

$16.92

$17.66

$16.83

$17.41

Sep 17, 2018 – Sep 21, 2018

$17.42

$17.59

$17.11

$17.13

Sep 24, 2018 – Sep 28, 2018

$17.18

$17.33

$16.55

$17.24

Oct 1, 2018 – Oct 5, 2018

$17.23

$15.37

$15.54

Oct 8, 2018 – Oct 12, 2018

$15.54

$16.30

$15.18

$15.32

Oct 15, 2018 – Oct 19, 2018

$15.42

$15.79

$15.14

$15.39

Oct 22, 2018 – Oct 26, 2018

$15.41

$16.40

$15.24

$15.71

Oct 29, 2018 – Nov 2, 2018

$15.84

$16.72

$15.64

$16.52

Nov 5, 2018 – Nov 9, 2018

$16.54

$18.39

$16.36

$18.21

Nov 12, 2018 – Nov 16, 2018

$18.22

$18.46

$17.75

$18.37

Nov 19, 2018 – Nov 23, 2018

$18.37

$18.96

$18.36

$18.91

Nov 26, 2018 – Nov 30, 2018

$18.94

$21.00

$18.54

$20.12

Dec 3, 2018 – Dec 7, 2018

$20.33

$20.75

$19.33

$20.66

Dec 10, 2018 – Dec 14, 2018

$20.59

$20.82

$19.69

$19.90

Dec 17, 2018 – Dec 21, 2018

$19.82

$16.83

$17.08

Dec 24, 2018 – Dec 28, 2018

$16.71

$17.34

$15.78

$17.00

Dec 31, 2018 – Jan 4, 2019

$17.01

$19.27

$16.33

$17.22

Jan 7, 2019 – Jan 11, 2019

$17.25

$19.76

$17.04

$19.76

Jan 14, 2019 – Jan 18, 2019

$19.62

$19.87

$18.74

$19.64

Jan 21, 2019 – Jan 25, 2019

$19.69

$20.66

$19.34

$20.05

Jan 28, 2019 – Feb 1, 2019

$20.09

$20.56

$19.31

$20.56

Feb 4, 2019 – Feb 8, 2019

$20.53

$21.05

$20.40

$20.92

Feb 11, 2019 – Feb 15, 2019

$20.92

$21.75

$20.92

$21.34

Feb 18, 2019 – Feb 22, 2019

$21.32

$21.79

$21.14

$21.49

Feb 25, 2019 – Mar 1, 2019

$21.51

$23.87

$19.90

$23.52

Mar 4, 2019 – Mar 8, 2019

$23.69

$23.99

$22.38

$23.56

Mar 11, 2019 – Mar 15, 2019

$23.43

$24.61

$23.43

$24.43

Mar 18, 2019 – Mar 22, 2019

$24.46

$25.25

$24.18

$24.57

Mar 25, 2019 – Mar 29, 2019

$24.57

$27.77

$24.31

$27.27

Apr 1, 2019 – Apr 5, 2019

$27.42

$28.41

$25.94

$28.12

Apr 8, 2019 – Apr 12, 2019

$28.03

$28.33

$27.48

$27.53

Apr 15, 2019 – Apr 18, 2019

$27.53

$28.69

$27.38

$28.63

Apr 22, 2019 – Apr 26, 2019

$28.64

$32.53

$28.60

$31.45

Apr 29, 2019 – May 3, 2019

$31.33

$32.20

$30.41

$31.66

May 6, 2019 – May 10, 2019

$31.21

$37.07

$30.47

$36.68

May 13, 2019 – May 17, 2019

$36.24

$39.21

$29.40

$29.69

May 20, 2019 – May 24, 2019

$29.59

$30.67

$27.96

$29.14

May 27, 2019 – May 31, 2019

$29.11

$29.78

$28.25

$28.64

Jun 3, 2019 – Jun 7, 2019

$28.63

$30.11

$27.61

$29.45

Jun 10, 2019 – Jun 14, 2019

$29.48

$30.73

$28.79

$29.11

Jun 17, 2019 – Jun 21, 2019

$29.16

$29.97

$28.01

$28.68

Jun 24, 2019 – Jun 28, 2019

$28.69

$28.89

$27.65

$28.38

Jul 1, 2019 – Jul 5, 2019

$28.45

$30.48

$28.44

$30.19

Jul 8, 2019 – Jul 12, 2019

$30.16

$30.26

$28.68

$28.90

Jul 15, 2019 – Jul 19, 2019

$28.90

$29.14

$27.57

$27.62

Jul 22, 2019 – Jul 26, 2019

$27.73

$28.18

$27.22

$27.81

Jul 29, 2019 – Aug 2, 2019

$27.81

$28.32

$26.91

$27.77

Aug 5, 2019 – Aug 9, 2019

$27.65

$34.17

$26.34

$31.68

Aug 12, 2019 – Aug 16, 2019

$31.68

$34.73

$31.58

$34.62

Aug 19, 2019 – Aug 23, 2019

$34.84

$36.30

$32.19

Aug 26, 2019 – Aug 30, 2019

$32.43

$33.44

$31.69

$31.95

Sep 2, 2019 – Sep 6, 2019

$31.80

$32.38

$28.03

$28.33

Sep 9, 2019 – Sep 13, 2019

$28.52

$28.65

$26.80

$27.62

Sep 16, 2019 – Sep 20, 2019

$27.45

$29.85

$26.60

$27.91

Sep 23, 2019 – Sep 27, 2019

$28.08

$28.99

$27.77

$28.59

Sep 30, 2019 – Oct 4, 2019

$28.59

$29.21

$27.42

$29.16

Oct 7, 2019 – Oct 11, 2019

$28.97

$27.68

$27.75

Oct 14, 2019 – Oct 18, 2019

$27.77

$28.02

$27.05

$27.27

Oct 21, 2019 – Oct 25, 2019

$27.45

$27.91

$25.25

$25.85

Oct 28, 2019 – Nov 1, 2019

$25.97

$26.32

$25.55

$25.93

Nov 4, 2019 – Nov 8, 2019

$25.94

$26.25

$24.36

$25.86

Nov 11, 2019 – Nov 15, 2019

$25.91

$26.46

$25.57

$26.12

Nov 18, 2019 – Nov 22, 2019

$26.12

$27.08

$25.46

$25.82

Nov 25, 2019 – Nov 29, 2019

$25.77

$26.23

$25.65

$25.67

Dec 2, 2019 – Dec 6, 2019

$25.67

$26.55

$24.97

$26.46

Dec 9, 2019 – Dec 13, 2019

$26.19

$26.78

$25.83

$26.31

Dec 16, 2019 – Dec 20, 2019

$26.31

$27.06

$25.91

$26.86

Dec 23, 2019 – Dec 27, 2019

$26.87

$28.08

$26.50

$27.90

Dec 30, 2019 – Jan 3, 2020

$27.85

$26.35

$27.15

Jan 6, 2020 – Jan 10, 2020

$26.99

$27.22

$26.12

Jan 13, 2020 – Jan 17, 2020

$26.22

$27.51

$26.20

$26.53

Jan 20, 2020 – Jan 24, 2020

$26.53

$26.96

$25.93

$26.26

Jan 27, 2020 – Jan 31, 2020

$25.90

$26.62

$25.70

$25.75

Feb 3, 2020 – Feb 7, 2020

$25.88

$26.80

$25.88

$26.57

Feb 10, 2020 – Feb 14, 2020

$26.53

$27.77

$26.29

$26.72

Feb 17, 2020 – Feb 21, 2020

$26.72

$27.71

$25.79

$26.02

Feb 24, 2020 – Feb 28, 2020

$25.67

$25.74

$18.10

$18.67

Mar 2, 2020 – Mar 6, 2020

$19.26

$22.41

$19.12

$19.60

Mar 9, 2020 – Mar 13, 2020

$19.01

$20.78

$17.95

$20.60

Mar 16, 2020 – Mar 20, 2020

$18.63

$20.56

$18.21

$18.31

Mar 23, 2020 – Mar 27, 2020

$18.29

$23.24

$17.89

$19.12

Mar 30, 2020 – Apr 3, 2020

$19.36

$20.30

$18.32

$19.68

Apr 6, 2020 – Apr 9, 2020

$20.30

$24.30

$19.21

$24.08

Apr 13, 2020 – Apr 17, 2020

$23.77

$22.01

$23.11

Apr 20, 2020 – Apr 24, 2020

$22.81

$22.90

$21.16

$21.69

Apr 27, 2020 – May 1, 2020

$21.98

$23.51

$21.63

$22.09

May 4, 2020 – May 8, 2020

$21.93

$23.22

$21.41

$22.94

May 11, 2020 – May 15, 2020

$22.93

$23.11

$21.05

$21.60

May 18, 2020 – May 22, 2020

$22.08

$22.75

$21.97

$22.52

May 25, 2020 – May 29, 2020

$22.84

$24.38

$22.64

$23.16

Jun 1, 2020 – Jun 5, 2020

$23.12

$24.07

$22.89

$23.13

Jun 8, 2020 – Jun 12, 2020

$23.59

$20.94

$22.06

Jun 15, 2020 – Jun 19, 2020

$21.60

$23.56

$21.59

$22.87

Jun 22, 2020 – Jun 26, 2020

$22.78

$23.01

$20.96

$21.06

Jun 29, 2020 – Jul 2, 2020

$21.42

$22.36

$21.38

$21.89

Jul 6, 2020 – Jul 10, 2020

$22.19

$22.37

$21.16

$21.50

Jul 13, 2020 – Jul 17, 2020

$21.68

$22.23

$21.32

$21.93

Jul 20, 2020 – Jul 24, 2020

$21.93

$22.24

$21.47

$21.94

Jul 27, 2020 – Jul 31, 2020

$21.98

$22.53

$21.53

$21.87

Aug 3, 2020 – Aug 7, 2020

$22.12

$26.68

$21.64

$25.07

Aug 10, 2020 – Aug 14, 2020

$25.08

$26.92

$24.80

$26.34

Aug 17, 2020 – Aug 21, 2020

$26.24

$25.18

$25.47

Aug 24, 2020 – Aug 28, 2020

$25.53

$26.66

$25.53

$26.53

Aug 31, 2020 – Sep 4, 2020

$26.50

$27.24

$25.85

$26.23

Sep 7, 2020 – Sep 11, 2020

$26.07

$26.62

$25.38

$25.63

Sep 14, 2020 – Sep 18, 2020

$25.65

$25.83

$23.13

$23.30

Sep 21, 2020 – Sep 25, 2020

$23.00

$23.22

$21.91

$22.88

Sep 28, 2020 – Oct 2, 2020

$23.15

$23.82

$22.30

$23.11

Oct 5, 2020 – Oct 9, 2020

$23.29

$23.32

$22.60

$23.08

Oct 12, 2020 – Oct 16, 2020

$23.28

$24.43

$22.98

$24.21

Oct 19, 2020 – Oct 23, 2020

$24.38

$24.58

$23.60

Oct 26, 2020 – Oct 30, 2020

$23.48

$21.75

$21.84

Nov 2, 2020 – Nov 6, 2020

$21.88

$23.30

$21.31

$22.65

Nov 9, 2020 – Nov 13, 2020

$23.62

$24.89

$23.01

$24.65

Nov 16, 2020 – Nov 20, 2020

$25.28

$25.99

$24.57

$25.16

Nov 23, 2020 – Nov 27, 2020

$25.36

$25.84

$24.88

$25.18

Nov 30, 2020 – Dec 4, 2020

$25.22

$25.29

$24.51

$24.64

Dec 7, 2020 – Dec 11, 2020

$24.51

$25.17

$24.31

$24.84

Dec 14, 2020 – Dec 18, 2020

$24.85

$25.99

$24.84

$25.99

Dec 21, 2020 – Dec 24, 2020

$25.90

$25.01

$25.36

Dec 28, 2020 – Dec 31, 2020

$25.78

$25.02

$25.39

Jan 4, 2021 – Jan 8, 2021

$25.39

$26.03

$24.98

$25.97

Jan 11, 2021 – Jan 15, 2021

$25.82

$25.92

$24.24

$24.33

Jan 18, 2021 – Jan 22, 2021

$24.39

$25.11

$24.10

$25.04

Jan 25, 2021 – Jan 29, 2021

$25.18

$26.39

$24.46

$25.48

Feb 1, 2021 – Feb 5, 2021

$25.41

$26.19

$25.13

$26.13

Feb 8, 2021 – Feb 12, 2021

$26.25

$27.60

$26.11

$26.48

Feb 15, 2021 – Feb 19, 2021

$26.26

$26.72

$25.11

$25.29

Feb 22, 2021 – Feb 26, 2021

$25.10

$25.55

$24.35

$24.51

Mar 1, 2021 – Mar 5, 2021

$25.01

$25.99

$24.07

$25.94

Mar 8, 2021 – Mar 12, 2021

$26.06

$28.29

$26.06

$28.18

Mar 15, 2021 – Mar 19, 2021

$28.16

$29.69

$28.07

$28.73

Mar 22, 2021 – Mar 26, 2021

$28.80

$29.03

$26.52

$28.41

Mar 29, 2021 – Apr 1, 2021

$28.45

$28.96

$27.40

$27.61

Apr 5, 2021 – Apr 9, 2021

$27.51

$28.99

$27.49

$28.94

Apr 12, 2021 – Apr 16, 2021

$28.70

$29.33

$28.27

$29.29

Apr 19, 2021 – Apr 23, 2021

$29.40

$30.40

$28.99

$30.10

Apr 26, 2021 – Apr 30, 2021

$29.94

$30.34

$27.84

$28.03

May 3, 2021 – May 7, 2021

$28.34

$28.79

$26.85

$27.53

May 10, 2021 – May 14, 2021

$27.65

$32.00

$27.54

$31.60

May 17, 2021 – May 21, 2021

$31.80

$34.48

$31.05

$33.78

May 24, 2021 – May 28, 2021

$34.02

$39.08

$33.56

$38.69

May 31, 2021 – Jun 4, 2021

$38.70

$41.91

$38.31

$41.01

Jun 7, 2021 – Jun 11, 2021

$41.02

$43.95

$40.61

$41.30

Jun 14, 2021 – Jun 18, 2021

$41.31

$38.14

$38.17

Jun 21, 2021 – Jun 25, 2021

$38.45

$39.56

$38.22

$38.74

Jun 28, 2021 – Jul 2, 2021

$39.11

$37.55

$37.59

Jul 5, 2021 – Jul 9, 2021

$37.45

$37.52

$36.31

$37.50

Jul 12, 2021 – Jul 16, 2021

$37.60

$39.94

$37.54

$39.62

Jul 19, 2021 – Jul 23, 2021

$39.37

$41.53

$38.40

$39.91

Jul 26, 2021 – Jul 30, 2021

$39.90

$40.14

$37.85

$38.16

Aug 2, 2021 – Aug 6, 2021

$38.16

$38.48

$36.50

$37.60

Aug 9, 2021 – Aug 13, 2021

$37.74

$39.90

$36.92

$39.20

Aug 16, 2021 – Aug 20, 2021

$39.19

$37.41

$38.34

Aug 23, 2021 – Aug 27, 2021

$38.73

$38.81

$37.38

$38.24

Aug 30, 2021 – Sep 3, 2021

$38.09

$39.20

$37.81

$38.10

Sep 6, 2021 – Sep 10, 2021

$38.18

$38.35

$37.28

Sep 13, 2021 – Sep 17, 2021

$37.35

$37.83

$36.44

$37.42

Sep 20, 2021 – Sep 24, 2021

$37.14

$37.67

$36.16

$37.29

Sep 27, 2021 – Oct 1, 2021

$37.30

$38.41

$36.82

$37.23

Oct 4, 2021 – Oct 8, 2021

$37.36

$39.20

$37.10

$38.72

Oct 11, 2021 – Oct 15, 2021

$38.78

$37.85

$37.88

Oct 18, 2021 – Oct 22, 2021

$37.81

$38.55

$37.28

$37.88

Oct 25, 2021 – Oct 29, 2021

$37.73

$38.62

$37.30

$38.40

Nov 1, 2021 – Nov 5, 2021

$38.74

$41.50

$38.32

$41.50

Nov 8, 2021 – Nov 12, 2021

$41.83

$49.46

$40.32

$48.87

Nov 15, 2021 – Nov 19, 2021

$48.87

$53.80

$47.26

$53.54

Nov 22, 2021 – Nov 26, 2021

$53.58

$57.96

$53.53

$57.12

Nov 29, 2021 – Dec 3, 2021

$57.40

$54.06

$54.89

Dec 6, 2021 – Dec 10, 2021

$55.32

$56.36

$51.02

$51.37

Dec 13, 2021 – Dec 17, 2021

$51.71

$54.22

$50.75

$52.13

Dec 20, 2021 – Dec 23, 2021

$52.21

$57.64

$52.20

$56.77

Dec 27, 2021 – Dec 31, 2021

$56.53

$60.32

$56.00

$59.23

Jan 3, 2022 – Jan 7, 2022

$58.96

$60.15

$56.99

$57.39

Jan 10, 2022 – Jan 14, 2022

$57.31

$61.03

$54.19

$58.89

Jan 17, 2022 – Jan 21, 2022

$58.53

$54.96

$55.10

Jan 24, 2022 – Jan 28, 2022

$54.71

$57.95

$53.59

$55.19

Jan 31, 2022 – Feb 4, 2022

$55.30

$55.75

$52.70

$54.36

Feb 7, 2022 – Feb 11, 2022

$54.54

$56.55

$52.65

$55.23

Feb 14, 2022 – Feb 18, 2022

$55.14

$56.61

$53.25

$55.04

Feb 21, 2022 – Feb 25, 2022

$54.41

$56.38

$40.22

$46.80

Feb 28, 2022 – Mar 4, 2022

$46.12

$49.07

$43.41

$43.75

Mar 7, 2022 – Mar 11, 2022

$43.31

$45.61

$40.80

$43.11

Mar 14, 2022 – Mar 18, 2022

$43.11

$49.50

$43.11

$49.10

Mar 21, 2022 – Mar 25, 2022

$48.52

$49.25

$44.97

$46.41

Mar 28, 2022 – Apr 1, 2022

$46.41

$49.20

$45.94

$49.15

Apr 4, 2022 – Apr 8, 2022

$49.53

$49.66

$46.47

$46.71

Apr 11, 2022 – Apr 14, 2022

$46.17

$48.18

$45.95

$47.15

Apr 18, 2022 – Apr 22, 2022

$47.36

$48.64

$44.97

$45.43

Apr 25, 2022 – Apr 29, 2022

$45.78

$47.85

$42.14

$42.27

May 2, 2022 – May 6, 2022

$42.49

$47.73

$41.67

$46.31

May 9, 2022 – May 13, 2022

$45.89

$51.38

$44.80

$50.82

May 16, 2022 – May 20, 2022

$50.36

$52.65

$45.67

$48.67

May 23, 2022 – May 27, 2022

$49.36

$56.30

$49.36

$54.12

May 30, 2022 – Jun 3, 2022

$53.59

$58.85

$52.28

$57.73

Jun 6, 2022 – Jun 10, 2022

$58.83

$62.82

$55.05

$55.76

Jun 13, 2022 – Jun 17, 2022

$54.46

$56.04

$47.18

$47.51

Jun 20, 2022 – Jun 24, 2022

$48.63

$52.93

$46.90

$52.83

Jun 27, 2022 – Jul 1, 2022

$53.13

$55.54

$51.76

$55.06

Jul 4, 2022 – Jul 8, 2022

$55.40

$56.77

$53.71

$55.88

Jul 11, 2022 – Jul 15, 2022

$55.98

$57.20

$46.32

$47.97

Jul 18, 2022 – Jul 22, 2022

$49.12

$49.31

$46.72

$47.57

Jul 25, 2022 – Jul 29, 2022

$48.05

$49.50

$46.56

$49.14

Aug 1, 2022 – Aug 5, 2022

$49.24

$50.76

$46.97

$47.86

Aug 8, 2022 – Aug 12, 2022

$47.80

$48.83

$47.27

$48.21

Aug 15, 2022 – Aug 19, 2022

$47.88

$51.27

$47.88

$50.50

Aug 22, 2022 – Aug 26, 2022

$49.44

$50.43

$47.17

$47.36

Aug 29, 2022 – Sep 2, 2022

$47.11

$47.63

$44.16

$44.59

Sep 5, 2022 – Sep 9, 2022

$44.57

$42.62

$44.00

Sep 12, 2022 – Sep 16, 2022

$44.37

$45.14

$40.25

$41.42

Sep 19, 2022 – Sep 23, 2022

$41.09

$42.05

$38.97

$39.61

Sep 26, 2022 – Sep 30, 2022

$39.34

$40.79

$38.79

$39.43

Oct 3, 2022 – Oct 7, 2022

$39.85

$42.57

$39.53

$42.09

Oct 10, 2022 – Oct 14, 2022

$42.32

$43.93

$41.28

$41.50

Oct 17, 2022 – Oct 21, 2022

$42.01

$42.93

$41.10

$42.57

Oct 24, 2022 – Oct 28, 2022

$42.96

$47.98

$42.59

$47.16

Oct 31, 2022 – Nov 4, 2022

$46.88

$47.59

$43.21

$47.11

Nov 7, 2022 – Nov 11, 2022

$47.11

$47.24

$44.42

$44.95

Nov 14, 2022 – Nov 18, 2022

$44.94

$45.62

$43.65

$44.70

Nov 21, 2022 – Nov 25, 2022

$44.98

$46.50

$44.46

$46.00

Nov 28, 2022 – Dec 2, 2022

$46.01

$49.02

$45.15

$48.69

Dec 5, 2022 – Dec 9, 2022

$48.39

$52.13

$45.07

$51.89

Dec 12, 2022 – Dec 16, 2022

$52.34

$53.27

$46.84

$47.84

Dec 19, 2022 – Dec 23, 2022

$48.23

$50.30

$46.81

$50.10

Dec 26, 2022 – Dec 30, 2022

$50.56

$50.81

$48.79

$49.11

Jan 2, 2023 – Jan 6, 2023

$49.40

$49.59

$45.05

$47.92

Jan 9, 2023 – Jan 13, 2023

$48.05

$48.51

$46.09

$47.39

Jan 16, 2023 – Jan 20, 2023

$47.44

$48.14

$45.46

$46.33

Jan 23, 2023 – Jan 27, 2023

$46.72

$48.80

$46.72

$48.01

Jan 30, 2023 – Feb 3, 2023

$47.65

$51.10

$47.10

$49.84

Feb 6, 2023 – Feb 10, 2023

$49.71

$50.27

$48.08

$48.53

Feb 13, 2023 – Feb 17, 2023

$48.46

$51.20

$48.43

$51.20

Feb 20, 2023 – Feb 24, 2023

$51.12

$55.59

$49.96

$54.50

Feb 27, 2023 – Mar 3, 2023

$54.75

$55.97

$52.36

$53.07

Mar 6, 2023 – Mar 10, 2023

$52.73

$53.30

$50.18

$50.53

Mar 13, 2023 – Mar 17, 2023

$50.05

$51.59

$47.78

$48.09

Mar 20, 2023 – Mar 24, 2023

$48.33

$50.70

$48.33

$50.70

Mar 27, 2023 – Mar 31, 2023

$50.89

$52.31

$50.89

$51.64

Apr 3, 2023 – Apr 6, 2023

$51.63

$52.17

$50.10

$51.22

Apr 10, 2023 – Apr 14, 2023

$51.05

$52.06

$50.90

$51.71

Apr 17, 2023 – Apr 21, 2023

$51.90

$53.64

$51.12

$53.21

Apr 24, 2023 – Apr 28, 2023

$53.48

$57.34

$53.31

$56.95

May 1, 2023 – May 5, 2023

$56.93

$67.07

$56.48

$63.35

May 8, 2023 – May 12, 2023

$63.66

$64.42

$60.52

$61.05

May 15, 2023 – May 19, 2023

$61.01

$64.67

$60.44

$64.17

May 22, 2023 – May 26, 2023

$64.44

$65.51

$63.15

$65.01

May 29, 2023 – Jun 2, 2023

$65.01

$67.03

$63.61

$66.87

Jun 5, 2023 – Jun 9, 2023

$66.22

$66.89

$63.42

$64.36

Jun 12, 2023 – Jun 16, 2023

$64.47

$64.73

$61.61

$63.42

Jun 19, 2023 – Jun 23, 2023

$63.42

$65.77

$62.85

$63.19

Jun 26, 2023 – Jun 30, 2023

$63.19

$61.30

$61.44

Jul 3, 2023 – Jul 7, 2023

$61.30

$62.50

$60.86

$61.18

Jul 10, 2023 – Jul 14, 2023

$61.49

$62.11

$59.36

$60.76

Jul 17, 2023 – Jul 21, 2023

$61.02

$62.62

$60.46

$61.81

Jul 24, 2023 – Jul 28, 2023

$61.85

$63.64

$61.15

$63.52

Jul 31, 2023 – Aug 4, 2023

$63.50

$70.76

$60.34

$67.21

Aug 7, 2023 – Aug 11, 2023

$67.20

$72.08

$67.01

$71.70

Aug 14, 2023 – Aug 18, 2023

$71.88

$66.32

$67.28

Aug 21, 2023 – Aug 25, 2023

$66.93

$67.85

$66.24

$67.17

Aug 28, 2023 – Sep 1, 2023

$67.23

$68.00

$64.45

$64.65

Sep 4, 2023 – Sep 8, 2023

$64.60

$66.21

$61.87

$63.12

Sep 11, 2023 – Sep 15, 2023

$63.50

$65.97

$61.85

$62.30

Sep 18, 2023 – Sep 22, 2023

$62.10

$64.85

$62.10

$63.36

Sep 25, 2023 – Sep 29, 2023

$62.92

$63.51

$60.92

$61.52

Oct 2, 2023 – Oct 6, 2023

$61.66

$62.73

$60.34

$62.08

Oct 9, 2023 – Oct 13, 2023

$62.17

$64.78

$59.38

$60.09

Oct 16, 2023 – Oct 20, 2023

$60.85

$61.88

$60.06

$60.21

Oct 23, 2023 – Oct 27, 2023

$60.14

$62.91

$60.14

$61.36

Oct 30, 2023 – Nov 3, 2023

$61.90

$63.52

$60.77

$63.19

Nov 6, 2023 – Nov 10, 2023

$63.23

$66.28

$63.23

$65.80

Nov 13, 2023 – Nov 17, 2023

$65.80

$68.75

$65.08

$68.70

Nov 20, 2023 – Nov 24, 2023

$68.89

$71.21

$68.27

$70.15

Nov 27, 2023 – Dec 1, 2023

$69.74

$71.17

$69.36

$70.31

Dec 4, 2023 – Dec 8, 2023

$70.30

$79.54

$70.30

$78.02

Dec 11, 2023 – Dec 15, 2023

$78.43

$86.12

$78.43

$82.83

Dec 18, 2023 – Dec 22, 2023

$82.83

$89.92

$82.83

$88.06

Dec 25, 2023 – Dec 29, 2023

$88.28

$93.08

$88.28

$89.83

Jan 1, 2024 – Jan 5, 2024

$89.26

$91.15

$87.77

Jan 8, 2024 – Jan 12, 2024

$88.06

$89.46

$87.22

$88.02

Jan 15, 2024 – Jan 19, 2024

$87.96

$88.52

$79.62

$83.08

Jan 22, 2024 – Jan 26, 2024

$83.98

$85.37

$81.94

$83.12

Jan 29, 2024 – Feb 2, 2024

$83.12

$89.70

$83.12

$89.70

Feb 5, 2024 – Feb 9, 2024

$89.93

$84.55

$85.31

Feb 12, 2024 – Feb 16, 2024

$85.05

$85.31

$83.24

$83.44

Feb 19, 2024 – Feb 23, 2024

$83.44

$83.83

$79.20

$81.78

Feb 26, 2024 – Mar 1, 2024

$81.98

$83.96

$81.07

$81.86

Mar 4, 2024 – Mar 8, 2024

$81.86

$84.72

$79.64

$81.37

Mar 11, 2024 – Mar 15, 2024

$81.31

$83.60

$80.87

$81.91

Mar 18, 2024 – Mar 22, 2024

$81.93

$87.69

$81.76

$86.23

Mar 25, 2024 – Mar 28, 2024

$86.07

$82.44

$83.47

Apr 1, 2024 – Apr 5, 2024

$83.38

$79.72

$81.87

Apr 8, 2024 – Apr 12, 2024

$82.50

$83.66

$79.39

$80.57

Apr 15, 2024 – Apr 19, 2024

$80.89

$80.95

$78.98

$80.59

Apr 22, 2024 – Apr 26, 2024

$81.29

$83.51

$80.70

$81.16

Apr 29, 2024 – May 3, 2024

$81.49

$84.22

$81.05

$84.22

May 6, 2024 – May 10, 2024

$84.37

$101.64

$84.10

$93.96

May 13, 2024 – May 17, 2024

$94.46

$95.14

$91.30

$92.47

May 20, 2024 – May 24, 2024

$93.02

$99.07

$92.64

$97.97

May 27, 2024 – May 31, 2024

$97.08

$98.67

$95.10

$96.81

Jun 3, 2024 – Jun 7, 2024

$96.91

$101.65

$95.73

$100.76

Jun 10, 2024 – Jun 14, 2024

$100.17

$103.43

$98.34

$99.08

Jun 17, 2024 – Jun 21, 2024

$98.66

$102.15

$95.24

$98.22

Jun 24, 2024 – Jun 28, 2024

$98.25

$107.60

$98.25

$107.08

Jul 1, 2024 – Jul 5, 2024

$107.88

$111.96

$104.81

$106.34

Jul 8, 2024 – Jul 12, 2024

$106.38

$108.78

$105.81

$106.87

Jul 15, 2024 – Jul 19, 2024

$107.40

$108.78

$104.28

$107.12

Jul 22, 2024 – Jul 26, 2024

$107.85

$112.06

$106.19

$111.64

Jul 29, 2024 – Aug 2, 2024

$111.86

$128.93

$108.97

$125.82

Aug 5, 2024 – Aug 9, 2024

$116.68

$126.89

$115.52

$124.35

Aug 12, 2024 – Aug 16, 2024

$124.34

$126.48

$122.63

$124.50

Aug 19, 2024 – Aug 23, 2024

$124.80

$135.69

$124.26

$133.29

Aug 26, 2024 – Aug 30, 2024

$133.46

$134.27

$129.71

$132.54

Sep 2, 2024 – Sep 6, 2024

$133.02

$135.25

$130.35

$131.31

Sep 9, 2024 – Sep 13, 2024

$132.17

$135.94

$124.03

$128.06

Sep 16, 2024 – Sep 20, 2024

$128.63

$129.22

$123.92

$124.83

Sep 23, 2024 – Sep 27, 2024

$125.08

$129.80

$125.08

$127.96

Sep 30, 2024 – Oct 4, 2024

$128.46

$130.42

$124.80

$127.57

Oct 7, 2024 – Oct 11, 2024

$127.10

$127.53

$123.62

$126.67

Oct 14, 2024 – Oct 18, 2024

$127.41

$130.33

$124.88

$127.12

Oct 21, 2024 – Oct 25, 2024

$126.93

$123.52

$123.55

Oct 28, 2024 – Nov 1, 2024

$123.11

$124.97

$105.40

$112.23

Nov 4, 2024 – Nov 8, 2024

$112.23

$122.80

$112.22

$121.15

Nov 11, 2024 – Nov 15, 2024

$121.73

$123.50

$116.92

$119.77

Nov 18, 2024 – Nov 22, 2024

$119.71

$124.69

$117.93

$124.64

Nov 25, 2024 – Nov 29, 2024

$125.76

$134.23

$125.19

$129.03

Dec 2, 2024 – Dec 6, 2024

$129.10

$130.93

$126.14

$127.69

Dec 9, 2024 – Dec 13, 2024

$126.86

$128.17

$125.48

$125.61

Dec 16, 2024 – Dec 20, 2024

$125.64

$127.40

$117.59

$118.97

Dec 23, 2024 – Dec 27, 2024

$118.97

$122.03

$116.98

$121.92

Dec 30, 2024 – Jan 3, 2025

$121.55

$133.56

$120.82

$130.79

Jan 6, 2025 – Jan 10, 2025

$130.78

$132.44

$122.49

$124.08

Jan 13, 2025 – Jan 17, 2025

$123.02

$142.31

$122.30

$137.16

Jan 20, 2025 – Jan 24, 2025

$138.01

$139.64

$127.27

$128.06

Jan 27, 2025 – Jan 31, 2025

$128.04

$136.86

$128.04

$135.55

Feb 3, 2025 – Feb 7, 2025

$132.45

$138.86

$131.51

$135.95

Feb 10, 2025 – Feb 14, 2025

$135.99

$144.80

$134.76

$139.61

Feb 17, 2025 – Feb 21, 2025

$140.26

$143.89

$131.83

$137.07

Feb 24, 2025 – Feb 28, 2025

$137.07

$140.67

$134.42

$140.46

Mar 3, 2025 – Mar 7, 2025

$140.34

$140.76

$130.24

$131.21

Mar 10, 2025 – Mar 14, 2025

$130.90

$133.62

$121.67

$130.68

Mar 17, 2025 – Mar 21, 2025

$131.52

$133.71

$128.25

$128.91

Mar 24, 2025 – Mar 28, 2025

$129.60

$132.27

$125.70

$131.84

Mar 31, 2025 – Apr 4, 2025

$130.85

$139.42

$129.45

Apr 7, 2025 – Apr 11, 2025

$125.20

$139.39

$121.42

$138.29

Apr 14, 2025 – Apr 17, 2025

$140.90

$142.13

$137.62

$140.35

Apr 21, 2025 – Apr 25, 2025

$140.32

$140.87

$133.82

$135.93

Apr 28, 2025 – May 2, 2025

$136.02

$136.03

$113.25

$113.69

May 5, 2025 – May 9, 2025

$112.67

$119.41

$109.87

$114.44

May 12, 2025 – May 16, 2025

$116.17

$118.31

$112.70

$116.76

May 19, 2025 – May 23, 2025

$116.76

$117.53

$111.29

$113.55

May 26, 2025 – May 30, 2025

$114.91

$117.01

$110.03

$113.84

Jun 2, 2025 – Jun 6, 2025

$113.17

$104.47

$107.89

Jun 9, 2025 – Jun 13, 2025

$107.89

$111.21

$106.59

$107.85

Jun 16, 2025 – Jun 20, 2025

$108.28

$108.50

$104.70

$106.38

Jun 23, 2025 – Jun 27, 2025

$105.93

$111.76

$105.93

$110.66

Jun 30, 2025 – Jul 3, 2025

$110.21

$117.22

$109.44

$116.88

Jul 7, 2025 – Jul 11, 2025

$116.88

$118.16

$111.47

$113.14

Jul 14, 2025 – Jul 18, 2025

$113.15

$113.89

$108.65

$112.56

Jul 21, 2025 – Jul 25, 2025

$112.71

$123.89

$110.91

$118.22

Jul 28, 2025 – Aug 1, 2025

$117.45

$118.14

$109.86

$111.86

Aug 4, 2025 – Aug 8, 2025

$111.80

$114.60

$111.14

$113.56

Aug 11, 2025 – Aug 15, 2025

$113.44

$115.32

$112.34

$112.50

Aug 18, 2025 – Aug 22, 2025

$112.65

$119.97

$112.65

$118.65

Aug 25, 2025 – Aug 29, 2025

$118.00

$118.81

$114.13

$116.67

Sep 1, 2025 – Sep 5, 2025

$116.18

$120.81

$114.85

$120.22

Sep 8, 2025 – Sep 12, 2025

$120.05

$124.86

$118.43

$121.39

Sep 15, 2025 – Sep 19, 2025

$121.56

$123.29

$110.06

$112.67

Sep 22, 2025 – Sep 26, 2025

$112.27

$116.44

$111.62

$114.83

Sep 29, 2025 – Oct 3, 2025

$114.74

$120.99

$113.60

$120.06

Oct 6, 2025 – Oct 10, 2025

$119.20

$125.23

$117.44

$123.88

Oct 13, 2025 – Oct 17, 2025

$122.95

$131.24

$122.83

$131.04

Oct 20, 2025 – Oct 24, 2025

$131.36

$133.25

$126.37

$127.28

Oct 27, 2025 – Oct 31, 2025

$127.33

$138.49

$125.63

$130.00

Nov 3, 2025 – Nov 7, 2025

$129.94

$138.00

$126.71

$137.37

Nov 10, 2025 – Nov 14, 2025

$137.88

$161.96

$136.57

$159.07

Nov 17, 2025 – Nov 21, 2025

$159.03

$165.72

$156.65

$161.04

Nov 24, 2025 – Nov 28, 2025

$161.03

$165.39

$160.35

$162.47

Dec 1, 2025 – Dec 5, 2025

$162.72

$167.72

$160.12

$167.59

Dec 8, 2025 – Dec 12, 2025

$166.81

$167.59

$158.66

$165.29

Dec 15, 2025 – Dec 19, 2025

$165.18

$168.99

$159.83

$165.69

Dec 22, 2025 – Dec 26, 2025

$165.20

$165.70

$159.80

$160.16

Dec 29, 2025 – Jan 2, 2026

$160.16

$160.73

$148.91

$149.40

Jan 5, 2026 – Jan 9, 2026

$148.24

$150.51

$142.41

$149.91

Jan 12, 2026 – Jan 16, 2026

$150.08

$154.04

$146.84

$151.03

Jan 19, 2026 – Jan 23, 2026

$150.55

$154.96

$148.30

$150.01

Jan 26, 2026 – Jan 30, 2026

$150.41

$152.04

$146.61

$151.86

Feb 2, 2026 – Feb 6, 2026

$152.06

$159.54

$148.62

$157.53

Feb 9, 2026 – Feb 13, 2026

$157.92

$166.27

$152.74

$161.70

Feb 16, 2026 – Feb 20, 2026

$162.83

$185.75

$162.28

$181.98

Feb 23, 2026 – Feb 27, 2026

$181.77

$204.73

$179.37

$202.14

Mar 2, 2026 – Mar 6, 2026

$201.10

$208.97

$199.80

$204.12

Mar 9, 2026 – Mar 13, 2026

$201.53

$216.72

$197.25

$216.63

Mar 16, 2026 – Mar 20, 2026

$216.72

$219.36

$200.15

$201.19

Mar 23, 2026 – Mar 27, 2026

$203.24

$177.05

$181.06

Mar 30, 2026 – Apr 2, 2026

$181.93

$203.15

$180.18

$194.44

Apr 6, 2026 – Apr 10, 2026

$193.10

$209.21

$189.75

$203.16

Apr 13, 2026 – Apr 17, 2026

$202.84

$203.11

$183.76

$189.93

Apr 20, 2026 – Apr 24, 2026

$189.01

$196.72

$183.36

$195.59

Apr 27, 2026 – May 1, 2026

$195.59

$207.60

$193.11

$203.92

May 4, 2026 – May 8, 2026

$203.92

$218.73

$168.01

$174.31

May 11, 2026 – May 15, 2026

$174.40

$175.95

$161.00

$170.27

May 18, 2026 – May 22, 2026

$171.19

$178.74

$167.31

$175.53

May 25, 2026 – May 29, 2026

$175.79

$182.49

$172.51

$173.26

Jun 1, 2026 – Jun 5, 2026

$171.03

$183.30

$169.00

$179.91

Jun 8, 2026 – Jun 12, 2026

$178.51

$194.21

$176.39

$187.89

Jun 15, 2026 – Jun 18, 2026

$185.63

$188.92

$178.31

$181.54

Jun 22, 2026 – Jun 26, 2026

$181.93

$188.84

$172.93

$188.03

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$144.29	-23.26%
Intrinsic Value (DCF)	$82.98	-55.87%
Graham-Dodd Method (GD)	$8.79	-95.33%
Graham Formula (GF)	$98.55	-47.59%

Coca-Cola Consolidated, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Coca-Cola Consolidated, Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
COKE	Coca-Cola Consolidated, I…	$188.03	13.62B	-23%	-56%	-95%	-48%	26.64	-20.55	2.10	15.31	476.00%
ACI	Albertsons Companies, Inc…	$15.92	7.87B	—	—	—	-71%	—	—	—	—	—
BJ	BJ's Wholesale Club Holdi…	$86.00	10.98B	—	—	-64%	-36%	—	—	—	—	—
CLX	The Clorox Company	$96.20	11.63B	+4%	-46%	—	-43%	18.64	47.85	2.16	12.93	16.00%
HRL	Hormel Foods Corporation	$23.59	12.98B	+15%	-61%	—	-64%	26.57	1.61	1.05	14.78	155.00%
PRMB	Primo Brands Corporation	$24.87	9.02B	+25%	+503%	—	-77%	141.88	2.85	1.28	8.13	2934.00%
SJM	The J. M. Smucker Company	$104.28	11.12B	-12%	-61%	—	—	-8.79	1.78	1.24	-118.96	669.00%
TAP	Molson Coors Beverage Com…	$40.57	7.61B	-52%	-50%	—	—	-4.35	0.93	0.85	-9.24	-418.00%