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

Annual price and model valuations for COKE, USD per share
Year	Price	IC
2011	$5.65	$43.73
2012	$5.63	$15.20
2013	$7.91	$16.14
2014	$9.86	$15.63
2015	$16.36	$18.59
2016	$16.08	$18.20
2017	$17.67	$55.59
2018	$23.52	$26.37
2019	$19.56	$33.48
2020	$28.14	$47.68
2021	$43.05	$62.53
2022	$50.47	$66.48
2023	$81.25	$97.64
2024	$131.01	$101.01

Peer comparison for COKE: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	IC Valuation	Core Valuation	Growth
COKE	Coca-Cola Consolidated, I…	$192.99	14.51B	$201.97	+5%	27.93	-21.54	2.20	18.04	4.76%
ACI	Albertsons Companies, Inc…	$11.85	5.75B	$36.88	+211%	39.58	4.69	0.10	6.95	3.46%
BJ	BJ's Wholesale Club Holdi…	$96.69	12.35B	$53.52	-45%	21.03	5.53	0.57	13.32	4.66%
CLX	The Clorox Company	$105.84	12.8B	$79.87	-25%	18.41	47.25	2.14	12.91	0.16%
HRL	Hormel Foods Corporation	$25.23	13.88B	$18.62	-26%	25.89	1.57	1.02	14.46	1.55%
PRMB	Primo Brands Corporation	$25.32	9.19B	$15.44	-39%	128.38	2.58	1.16	12.08	29.34%
SJM	The J. M. Smucker Company	$119.21	12.74B	$117.69	-1%	-85.85	2.15	1.32	35.77	3.72%
TAP	Molson Coors Beverage Com…	$41.89	7.86B	$43.08	+3%	-3.86	0.82	0.75	-8.57	-4.18%

Weekly OHLC price history for COKE, USD per share
Week	Open	High	Low	Close
Oct 2, 2006 – Oct 6, 2006	$4.62	$4.84	$4.62	$4.77
Oct 9, 2006 – Oct 13, 2006	$4.78	$4.95	$4.65	$4.89
Oct 16, 2006 – Oct 20, 2006	$4.91	$5.06	$4.86	$5.03
Oct 23, 2006 – Oct 27, 2006	$5.04	$5.25	$4.88	$4.92
Oct 30, 2006 – Nov 3, 2006	$4.92	$4.94	$4.45	$4.55
Nov 6, 2006 – Nov 10, 2006	$4.56	$4.81	$4.49	$4.62
Nov 13, 2006 – Nov 17, 2006	$4.65	$5.00	$4.65	$4.95
Nov 20, 2006 – Nov 24, 2006	$5.00	$5.01	$4.84	$4.91
Nov 27, 2006 – Dec 1, 2006	$4.87	$4.93	$4.64	$4.72
Dec 4, 2006 – Dec 8, 2006	$4.75	$5.10	$4.74	$5.08
Dec 11, 2006 – Dec 15, 2006	$5.07	$5.23	$4.94	$5.08
Dec 18, 2006 – Dec 22, 2006	$5.08	$5.14	$4.95	$5.08
Dec 25, 2006 – Dec 29, 2006	$5.04	$5.27	$5.03	$5.23
Jan 1, 2007 – Jan 5, 2007	$5.25	$5.25	$4.90	$4.98
Jan 8, 2007 – Jan 12, 2007	$4.96	$5.20	$4.84	$5.20
Jan 15, 2007 – Jan 19, 2007	$5.17	$5.21	$4.84	$5.04
Jan 22, 2007 – Jan 26, 2007	$5.06	$5.09	$4.86	$4.95
Jan 29, 2007 – Feb 2, 2007	$4.95	$4.97	$4.71	$4.74
Feb 5, 2007 – Feb 9, 2007	$4.73	$4.73	$4.38	$4.45
Feb 12, 2007 – Feb 16, 2007	$4.47	$4.68	$4.40	$4.57
Feb 19, 2007 – Feb 23, 2007	$4.53	$4.76	$4.53	$4.59
Feb 26, 2007 – Mar 2, 2007	$4.63	$4.63	$4.04	$4.38
Mar 5, 2007 – Mar 9, 2007	$4.35	$4.57	$4.29	$4.45
Mar 12, 2007 – Mar 16, 2007	$4.45	$4.62	$4.34	$4.37
Mar 19, 2007 – Mar 23, 2007	$4.35	$4.56	$4.31	$4.43
Mar 26, 2007 – Mar 30, 2007	$4.42	$4.52	$4.30	$4.34
Apr 2, 2007 – Apr 5, 2007	$4.34	$4.46	$4.33	$4.40
Apr 9, 2007 – Apr 13, 2007	$4.44	$4.45	$4.30	$4.36
Apr 16, 2007 – Apr 20, 2007	$4.37	$4.49	$4.33	$4.42
Apr 23, 2007 – Apr 27, 2007	$4.40	$4.43	$4.32	$4.40
Apr 30, 2007 – May 4, 2007	$4.41	$4.43	$4.23	$4.34
May 7, 2007 – May 11, 2007	$4.28	$4.30	$4.03	$4.08
May 14, 2007 – May 18, 2007	$4.08	$4.26	$3.95	$4.22
May 21, 2007 – May 25, 2007	$4.24	$4.31	$4.19	$4.19
May 28, 2007 – Jun 1, 2007	$4.22	$4.39	$4.17	$4.27
Jun 4, 2007 – Jun 8, 2007	$4.25	$4.30	$4.12	$4.14
Jun 11, 2007 – Jun 15, 2007	$4.18	$4.18	$3.99	$4.04
Jun 18, 2007 – Jun 22, 2007	$4.07	$4.09	$3.95	$3.95
Jun 25, 2007 – Jun 29, 2007	$3.94	$4.07	$3.84	$3.88
Jul 2, 2007 – Jul 6, 2007	$3.92	$4.05	$3.89	$4.02
Jul 9, 2007 – Jul 13, 2007	$4.05	$4.05	$3.87	$3.97
Jul 16, 2007 – Jul 20, 2007	$3.98	$4.19	$3.91	$3.93
Jul 23, 2007 – Jul 27, 2007	$3.91	$3.99	$3.86	$3.90
Jul 30, 2007 – Aug 3, 2007	$4.00	$4.09	$3.88	$3.89
Aug 6, 2007 – Aug 10, 2007	$3.90	$4.19	$3.88	$4.19
Aug 13, 2007 – Aug 17, 2007	$4.19	$4.57	$4.03	$4.38
Aug 20, 2007 – Aug 24, 2007	$4.39	$4.58	$4.28	$4.57
Aug 27, 2007 – Aug 31, 2007	$4.56	$4.61	$4.43	$4.54
Sep 3, 2007 – Sep 7, 2007	$4.50	$4.60	$4.20	$4.36
Sep 10, 2007 – Sep 14, 2007	$4.37	$4.56	$4.31	$4.54
Sep 17, 2007 – Sep 21, 2007	$4.55	$4.70	$4.51	$4.61
Sep 24, 2007 – Sep 28, 2007	$4.64	$4.72	$4.45	$4.67
Oct 1, 2007 – Oct 5, 2007	$4.69	$4.85	$4.46	$4.83
Oct 8, 2007 – Oct 12, 2007	$4.72	$4.97	$4.72	$4.94
Oct 15, 2007 – Oct 19, 2007	$4.94	$4.96	$4.53	$4.55
Oct 22, 2007 – Oct 26, 2007	$4.55	$4.72	$4.46	$4.72
Oct 29, 2007 – Nov 2, 2007	$4.65	$4.80	$4.45	$4.54
Nov 5, 2007 – Nov 9, 2007	$4.51	$4.59	$4.28	$4.45
Nov 12, 2007 – Nov 16, 2007	$4.43	$4.52	$4.34	$4.41
Nov 19, 2007 – Nov 23, 2007	$4.29	$4.43	$4.24	$4.41
Nov 26, 2007 – Nov 30, 2007	$4.47	$4.47	$4.19	$4.41
Dec 3, 2007 – Dec 7, 2007	$4.46	$4.55	$4.20	$4.46
Dec 10, 2007 – Dec 14, 2007	$4.46	$4.66	$4.21	$4.40
Dec 17, 2007 – Dec 21, 2007	$4.35	$4.85	$4.35	$4.85
Dec 24, 2007 – Dec 28, 2007	$4.85	$4.99	$4.60	$4.62
Dec 31, 2007 – Jan 4, 2008	$4.58	$4.69	$4.34	$4.34
Jan 7, 2008 – Jan 11, 2008	$4.37	$4.67	$4.26	$4.41
Jan 14, 2008 – Jan 18, 2008	$4.43	$4.45	$4.27	$4.37
Jan 21, 2008 – Jan 25, 2008	$4.27	$4.82	$4.27	$4.66
Jan 28, 2008 – Feb 1, 2008	$4.67	$4.82	$4.59	$4.74
Feb 4, 2008 – Feb 8, 2008	$4.75	$4.82	$4.46	$4.63
Feb 11, 2008 – Feb 15, 2008	$4.58	$4.80	$4.49	$4.52
Feb 18, 2008 – Feb 22, 2008	$4.61	$4.68	$4.31	$4.39
Feb 25, 2008 – Feb 29, 2008	$4.35	$4.69	$4.25	$4.27
Mar 3, 2008 – Mar 7, 2008	$4.28	$4.75	$4.28	$4.46
Mar 10, 2008 – Mar 14, 2008	$4.48	$4.75	$4.35	$4.43
Mar 17, 2008 – Mar 20, 2008	$4.39	$4.84	$4.39	$4.84
Mar 24, 2008 – Mar 28, 2008	$4.81	$4.86	$4.67	$4.73
Mar 31, 2008 – Apr 4, 2008	$4.74	$4.85	$4.54	$4.59
Apr 7, 2008 – Apr 11, 2008	$4.61	$4.65	$4.42	$4.42
Apr 14, 2008 – Apr 18, 2008	$4.42	$4.67	$4.42	$4.66
Apr 21, 2008 – Apr 25, 2008	$4.59	$4.64	$4.45	$4.63
Apr 28, 2008 – May 2, 2008	$4.64	$4.68	$4.47	$4.48
May 5, 2008 – May 9, 2008	$4.48	$4.55	$4.43	$4.48
May 12, 2008 – May 16, 2008	$4.48	$4.54	$4.35	$4.38
May 19, 2008 – May 23, 2008	$4.36	$4.42	$4.17	$4.22
May 26, 2008 – May 30, 2008	$4.24	$4.28	$4.01	$4.06
Jun 2, 2008 – Jun 6, 2008	$4.04	$4.04	$3.61	$3.62
Jun 9, 2008 – Jun 13, 2008	$3.62	$3.73	$3.47	$3.54
Jun 16, 2008 – Jun 20, 2008	$3.62	$3.62	$3.28	$3.31
Jun 23, 2008 – Jun 27, 2008	$3.36	$3.38	$3.00	$3.05
Jun 30, 2008 – Jul 3, 2008	$3.11	$3.15	$2.63	$2.65
Jul 7, 2008 – Jul 11, 2008	$2.74	$2.87	$2.60	$2.65
Jul 14, 2008 – Jul 18, 2008	$2.64	$2.75	$2.47	$2.66
Jul 21, 2008 – Jul 25, 2008	$2.71	$2.82	$2.61	$2.76
Jul 28, 2008 – Aug 1, 2008	$2.79	$2.81	$2.55	$2.58
Aug 4, 2008 – Aug 8, 2008	$2.58	$2.72	$2.55	$2.66
Aug 11, 2008 – Aug 15, 2008	$2.68	$3.34	$2.67	$3.34
Aug 18, 2008 – Aug 22, 2008	$3.34	$3.42	$3.17	$3.29
Aug 25, 2008 – Aug 29, 2008	$3.31	$3.31	$3.20	$3.21
Sep 1, 2008 – Sep 5, 2008	$3.26	$3.26	$2.73	$2.84
Sep 8, 2008 – Sep 12, 2008	$2.93	$3.09	$2.90	$3.02
Sep 15, 2008 – Sep 19, 2008	$2.92	$3.48	$2.92	$3.29
Sep 22, 2008 – Sep 26, 2008	$3.35	$3.48	$3.14	$3.43
Sep 29, 2008 – Oct 3, 2008	$3.44	$3.56	$3.15	$3.44
Oct 6, 2008 – Oct 10, 2008	$3.40	$3.45	$2.77	$3.01
Oct 13, 2008 – Oct 17, 2008	$3.36	$3.70	$3.17	$3.27
Oct 20, 2008 – Oct 24, 2008	$3.40	$3.42	$3.01	$3.03
Oct 27, 2008 – Oct 31, 2008	$3.09	$3.52	$2.94	$3.50
Nov 3, 2008 – Nov 7, 2008	$3.54	$3.55	$3.16	$3.28
Nov 10, 2008 – Nov 14, 2008	$3.35	$3.35	$2.88	$2.98
Nov 17, 2008 – Nov 21, 2008	$2.97	$3.15	$2.85	$3.09
Nov 24, 2008 – Nov 28, 2008	$3.14	$3.39	$3.11	$3.39
Dec 1, 2008 – Dec 5, 2008	$3.39	$3.42	$3.19	$3.40
Dec 8, 2008 – Dec 12, 2008	$3.42	$3.52	$3.26	$3.51
Dec 15, 2008 – Dec 19, 2008	$3.50	$3.61	$3.06	$3.56
Dec 22, 2008 – Dec 26, 2008	$3.55	$3.60	$3.46	$3.58
Dec 29, 2008 – Jan 2, 2009	$3.57	$3.66	$3.46	$3.62
Jan 5, 2009 – Jan 9, 2009	$3.66	$3.66	$3.53	$3.63
Jan 12, 2009 – Jan 16, 2009	$3.63	$3.66	$3.50	$3.56
Jan 19, 2009 – Jan 23, 2009	$3.55	$3.60	$3.50	$3.51
Jan 26, 2009 – Jan 30, 2009	$3.52	$3.72	$3.52	$3.58
Feb 2, 2009 – Feb 6, 2009	$3.57	$3.80	$3.54	$3.68
Feb 9, 2009 – Feb 13, 2009	$3.68	$3.83	$3.58	$3.80
Feb 16, 2009 – Feb 20, 2009	$3.77	$3.80	$3.54	$3.71
Feb 23, 2009 – Feb 27, 2009	$3.73	$3.74	$3.50	$3.50
Mar 2, 2009 – Mar 6, 2009	$3.48	$3.60	$3.03	$3.06
Mar 9, 2009 – Mar 13, 2009	$3.04	$3.68	$3.02	$3.57
Mar 16, 2009 – Mar 20, 2009	$3.61	$4.21	$3.56	$4.13
Mar 23, 2009 – Mar 27, 2009	$4.14	$4.29	$4.10	$4.13
Mar 30, 2009 – Apr 3, 2009	$4.12	$4.22	$4.00	$4.14
Apr 6, 2009 – Apr 9, 2009	$4.11	$4.23	$4.00	$4.21
Apr 13, 2009 – Apr 17, 2009	$4.20	$4.30	$4.03	$4.29
Apr 20, 2009 – Apr 24, 2009	$4.30	$4.40	$4.06	$4.28
Apr 27, 2009 – May 1, 2009	$4.24	$4.32	$4.08	$4.10
May 4, 2009 – May 8, 2009	$4.15	$4.18	$3.77	$3.77
May 11, 2009 – May 15, 2009	$3.77	$4.14	$3.70	$3.93
May 18, 2009 – May 22, 2009	$3.99	$4.08	$3.76	$3.83
May 25, 2009 – May 29, 2009	$3.86	$4.06	$3.76	$3.93
Jun 1, 2009 – Jun 5, 2009	$4.06	$4.58	$4.06	$4.56
Jun 8, 2009 – Jun 12, 2009	$4.56	$4.59	$4.43	$4.54
Jun 15, 2009 – Jun 19, 2009	$4.55	$4.60	$4.46	$4.50
Jun 22, 2009 – Jun 26, 2009	$4.46	$4.68	$4.19	$4.68
Jun 29, 2009 – Jul 2, 2009	$4.63	$4.63	$4.39	$4.42
Jul 6, 2009 – Jul 10, 2009	$4.42	$4.46	$4.23	$4.36
Jul 13, 2009 – Jul 17, 2009	$4.38	$4.54	$4.26	$4.49
Jul 20, 2009 – Jul 24, 2009	$4.50	$4.52	$4.29	$4.44
Jul 27, 2009 – Jul 31, 2009	$4.48	$4.66	$4.43	$4.54
Aug 3, 2009 – Aug 7, 2009	$4.60	$4.65	$4.34	$4.41
Aug 10, 2009 – Aug 14, 2009	$4.36	$4.44	$4.31	$4.36
Aug 17, 2009 – Aug 21, 2009	$4.36	$4.52	$4.30	$4.49
Aug 24, 2009 – Aug 28, 2009	$4.50	$4.50	$4.37	$4.38
Aug 31, 2009 – Sep 4, 2009	$4.38	$4.49	$3.80	$4.03
Sep 7, 2009 – Sep 11, 2009	$4.06	$4.08	$3.86	$3.96
Sep 14, 2009 – Sep 18, 2009	$3.93	$4.05	$3.88	$3.96
Sep 21, 2009 – Sep 25, 2009	$3.98	$4.02	$3.88	$3.94
Sep 28, 2009 – Oct 2, 2009	$3.95	$3.98	$3.79	$3.80
Oct 5, 2009 – Oct 9, 2009	$3.81	$3.96	$3.80	$3.96
Oct 12, 2009 – Oct 16, 2009	$3.99	$3.99	$3.79	$3.79
Oct 19, 2009 – Oct 23, 2009	$3.84	$3.95	$3.71	$3.71
Oct 26, 2009 – Oct 30, 2009	$3.70	$3.75	$3.62	$3.62
Nov 2, 2009 – Nov 6, 2009	$3.66	$3.67	$3.51	$3.61
Nov 9, 2009 – Nov 13, 2009	$3.65	$3.67	$3.57	$3.62
Nov 16, 2009 – Nov 20, 2009	$3.67	$3.88	$3.65	$3.74
Nov 23, 2009 – Nov 27, 2009	$3.79	$3.87	$3.74	$3.74
Nov 30, 2009 – Dec 4, 2009	$3.78	$4.26	$3.78	$4.26
Dec 7, 2009 – Dec 11, 2009	$4.29	$4.47	$4.26	$4.47
Dec 14, 2009 – Dec 18, 2009	$4.47	$4.49	$4.35	$4.42
Dec 21, 2009 – Dec 24, 2009	$4.43	$4.47	$4.30	$4.47
Dec 28, 2009 – Dec 31, 2009	$4.46	$4.49	$4.38	$4.39
Jan 4, 2010 – Jan 8, 2010	$4.34	$4.41	$4.14	$4.19
Jan 11, 2010 – Jan 15, 2010	$4.19	$4.31	$4.11	$4.15
Jan 18, 2010 – Jan 22, 2010	$4.15	$4.19	$4.02	$4.03
Jan 25, 2010 – Jan 29, 2010	$4.08	$4.22	$3.96	$4.10
Feb 1, 2010 – Feb 5, 2010	$4.14	$4.17	$3.95	$4.01
Feb 8, 2010 – Feb 12, 2010	$4.17	$4.28	$3.99	$4.23
Feb 15, 2010 – Feb 19, 2010	$4.27	$4.27	$4.15	$4.23
Feb 22, 2010 – Feb 26, 2010	$4.24	$4.68	$4.17	$4.55
Mar 1, 2010 – Mar 5, 2010	$4.55	$4.79	$4.54	$4.79
Mar 8, 2010 – Mar 12, 2010	$4.79	$4.85	$4.70	$4.77
Mar 15, 2010 – Mar 19, 2010	$4.77	$4.87	$4.76	$4.83
Mar 22, 2010 – Mar 26, 2010	$4.81	$4.98	$4.74	$4.81
Mar 29, 2010 – Apr 1, 2010	$4.81	$4.84	$4.71	$4.78
Apr 5, 2010 – Apr 9, 2010	$4.78	$4.82	$4.62	$4.64
Apr 12, 2010 – Apr 16, 2010	$4.65	$4.86	$4.49	$4.63
Apr 19, 2010 – Apr 23, 2010	$4.63	$4.67	$4.39	$4.45
Apr 26, 2010 – Apr 30, 2010	$4.49	$4.62	$4.43	$4.50
May 3, 2010 – May 7, 2010	$4.51	$4.62	$4.41	$4.48
May 10, 2010 – May 14, 2010	$4.65	$4.65	$4.34	$4.35
May 17, 2010 – May 21, 2010	$4.38	$4.38	$4.12	$4.24
May 24, 2010 – May 28, 2010	$4.26	$4.32	$4.05	$4.09
May 31, 2010 – Jun 4, 2010	$4.04	$4.18	$3.93	$4.00
Jun 7, 2010 – Jun 11, 2010	$4.04	$4.13	$3.86	$4.13
Jun 14, 2010 – Jun 18, 2010	$4.16	$4.24	$4.11	$4.14
Jun 21, 2010 – Jun 25, 2010	$4.16	$4.22	$3.91	$3.99
Jun 28, 2010 – Jul 2, 2010	$4.01	$4.04	$3.79	$3.80
Jul 5, 2010 – Jul 9, 2010	$3.86	$4.05	$3.74	$4.04
Jul 12, 2010 – Jul 16, 2010	$4.00	$4.23	$3.97	$4.13
Jul 19, 2010 – Jul 23, 2010	$4.15	$4.35	$4.07	$4.29
Jul 26, 2010 – Jul 30, 2010	$4.33	$4.42	$4.14	$4.24
Aug 2, 2010 – Aug 6, 2010	$4.31	$4.49	$4.13	$4.20
Aug 9, 2010 – Aug 13, 2010	$4.25	$4.29	$4.03	$4.07
Aug 16, 2010 – Aug 20, 2010	$4.07	$4.19	$4.05	$4.14
Aug 23, 2010 – Aug 27, 2010	$4.14	$4.26	$3.97	$4.26
Aug 30, 2010 – Sep 3, 2010	$4.25	$4.25	$4.04	$4.20
Sep 6, 2010 – Sep 10, 2010	$4.21	$4.27	$4.12	$4.25
Sep 13, 2010 – Sep 17, 2010	$4.26	$4.29	$4.16	$4.16
Sep 20, 2010 – Sep 24, 2010	$4.18	$4.25	$4.17	$4.25
Sep 27, 2010 – Oct 1, 2010	$4.25	$4.41	$4.19	$4.37
Oct 4, 2010 – Oct 8, 2010	$4.37	$4.51	$4.35	$4.45
Oct 11, 2010 – Oct 15, 2010	$4.43	$4.46	$4.34	$4.43
Oct 18, 2010 – Oct 22, 2010	$4.43	$4.53	$4.38	$4.42
Oct 25, 2010 – Oct 29, 2010	$4.45	$4.50	$4.39	$4.40
Nov 1, 2010 – Nov 5, 2010	$4.43	$4.62	$4.40	$4.62
Nov 8, 2010 – Nov 12, 2010	$4.63	$4.70	$4.48	$4.64
Nov 15, 2010 – Nov 19, 2010	$4.68	$4.86	$4.66	$4.81
Nov 22, 2010 – Nov 26, 2010	$4.78	$4.87	$4.76	$4.82
Nov 29, 2010 – Dec 3, 2010	$4.77	$4.92	$4.77	$4.90
Dec 6, 2010 – Dec 10, 2010	$4.87	$5.02	$4.83	$4.88
Dec 13, 2010 – Dec 17, 2010	$4.86	$4.88	$4.71	$4.79
Dec 20, 2010 – Dec 23, 2010	$4.79	$4.80	$4.66	$4.72
Dec 27, 2010 – Dec 31, 2010	$4.71	$4.77	$4.55	$4.61
Jan 3, 2011 – Jan 7, 2011	$4.62	$4.75	$4.57	$4.64
Jan 10, 2011 – Jan 14, 2011	$4.65	$4.66	$4.58	$4.64
Jan 17, 2011 – Jan 21, 2011	$4.68	$4.68	$4.50	$4.51
Jan 24, 2011 – Jan 28, 2011	$4.53	$4.64	$4.41	$4.43
Jan 31, 2011 – Feb 4, 2011	$4.47	$4.63	$4.40	$4.43
Feb 7, 2011 – Feb 11, 2011	$4.45	$4.60	$4.42	$4.60
Feb 14, 2011 – Feb 18, 2011	$4.61	$4.63	$4.53	$4.59
Feb 21, 2011 – Feb 25, 2011	$4.58	$4.64	$4.56	$4.64
Feb 28, 2011 – Mar 4, 2011	$4.68	$4.93	$4.63	$4.93
Mar 7, 2011 – Mar 11, 2011	$4.94	$5.01	$4.86	$4.93
Mar 14, 2011 – Mar 18, 2011	$4.92	$5.12	$4.87	$5.08
Mar 21, 2011 – Mar 25, 2011	$5.10	$5.57	$5.10	$5.46
Mar 28, 2011 – Apr 1, 2011	$5.48	$5.62	$5.37	$5.57
Apr 4, 2011 – Apr 8, 2011	$5.59	$6.35	$5.54	$6.31
Apr 11, 2011 – Apr 15, 2011	$6.35	$6.36	$5.85	$6.02
Apr 18, 2011 – Apr 21, 2011	$5.96	$6.10	$5.77	$5.89
Apr 25, 2011 – Apr 29, 2011	$5.92	$6.05	$5.72	$5.88
May 2, 2011 – May 6, 2011	$5.89	$5.89	$5.50	$5.55
May 9, 2011 – May 13, 2011	$5.57	$5.88	$5.57	$5.75
May 16, 2011 – May 20, 2011	$5.75	$5.83	$5.71	$5.77
May 23, 2011 – May 27, 2011	$5.72	$5.81	$5.62	$5.78
May 30, 2011 – Jun 3, 2011	$5.78	$5.79	$5.44	$5.67
Jun 6, 2011 – Jun 10, 2011	$5.65	$5.81	$5.53	$5.62
Jun 13, 2011 – Jun 17, 2011	$5.67	$5.86	$5.54	$5.73
Jun 20, 2011 – Jun 24, 2011	$5.76	$5.86	$5.62	$5.68
Jun 27, 2011 – Jul 1, 2011	$5.66	$5.81	$5.60	$5.63
Jul 4, 2011 – Jul 8, 2011	$5.63	$5.86	$5.60	$5.73
Jul 11, 2011 – Jul 15, 2011	$5.70	$5.76	$5.44	$5.48
Jul 18, 2011 – Jul 22, 2011	$5.46	$5.50	$5.31	$5.42
Jul 25, 2011 – Jul 29, 2011	$5.37	$5.43	$5.26	$5.40
Aug 1, 2011 – Aug 5, 2011	$5.51	$5.60	$5.29	$5.43
Aug 8, 2011 – Aug 12, 2011	$5.34	$5.42	$4.94	$5.11
Aug 15, 2011 – Aug 19, 2011	$5.16	$5.19	$4.88	$4.88
Aug 22, 2011 – Aug 26, 2011	$5.00	$5.02	$4.87	$4.98
Aug 29, 2011 – Sep 2, 2011	$4.95	$4.97	$4.58	$4.62
Sep 5, 2011 – Sep 9, 2011	$4.54	$4.75	$4.50	$4.66
Sep 12, 2011 – Sep 16, 2011	$4.62	$4.79	$4.56	$4.66
Sep 19, 2011 – Sep 23, 2011	$4.63	$4.76	$4.53	$4.67
Sep 26, 2011 – Sep 30, 2011	$4.68	$4.78	$4.55	$4.66
Oct 3, 2011 – Oct 7, 2011	$4.64	$4.74	$4.23	$4.39
Oct 10, 2011 – Oct 14, 2011	$4.45	$4.85	$4.39	$4.82
Oct 17, 2011 – Oct 21, 2011	$4.82	$4.83	$4.57	$4.78
Oct 24, 2011 – Oct 28, 2011	$4.79	$4.95	$4.66	$4.76
Oct 31, 2011 – Nov 4, 2011	$4.74	$4.89	$4.59	$4.84
Nov 7, 2011 – Nov 11, 2011	$4.83	$4.88	$4.54	$4.60
Nov 14, 2011 – Nov 18, 2011	$4.62	$4.74	$4.55	$4.69
Nov 21, 2011 – Nov 25, 2011	$4.66	$4.66	$4.34	$4.36
Nov 28, 2011 – Dec 2, 2011	$4.49	$4.73	$4.44	$4.63
Dec 5, 2011 – Dec 9, 2011	$4.65	$4.70	$4.47	$4.64
Dec 12, 2011 – Dec 16, 2011	$4.64	$4.67	$4.50	$4.57
Dec 19, 2011 – Dec 23, 2011	$4.59	$4.81	$4.56	$4.80
Dec 26, 2011 – Dec 30, 2011	$4.81	$5.05	$4.71	$4.95
Jan 2, 2012 – Jan 6, 2012	$5.00	$5.00	$4.79	$4.79
Jan 9, 2012 – Jan 13, 2012	$4.85	$4.93	$4.79	$4.90
Jan 16, 2012 – Jan 20, 2012	$4.94	$4.98	$4.77	$4.98
Jan 23, 2012 – Jan 27, 2012	$4.98	$5.23	$4.97	$5.18
Jan 30, 2012 – Feb 3, 2012	$5.18	$5.42	$5.06	$5.38
Feb 6, 2012 – Feb 10, 2012	$5.42	$5.49	$5.26	$5.36
Feb 13, 2012 – Feb 17, 2012	$5.40	$5.51	$5.26	$5.49
Feb 20, 2012 – Feb 24, 2012	$5.47	$5.50	$5.37	$5.48
Feb 27, 2012 – Mar 2, 2012	$5.47	$5.54	$5.42	$5.45
Mar 5, 2012 – Mar 9, 2012	$5.47	$5.50	$5.39	$5.41
Mar 12, 2012 – Mar 16, 2012	$5.39	$5.50	$5.25	$5.34
Mar 19, 2012 – Mar 23, 2012	$5.33	$5.37	$5.19	$5.25
Mar 26, 2012 – Mar 30, 2012	$5.32	$5.38	$5.24	$5.31
Apr 2, 2012 – Apr 5, 2012	$5.33	$5.36	$5.27	$5.33
Apr 9, 2012 – Apr 13, 2012	$5.31	$5.36	$5.18	$5.28
Apr 16, 2012 – Apr 20, 2012	$5.32	$5.39	$5.22	$5.29
Apr 23, 2012 – Apr 27, 2012	$5.27	$5.47	$5.18	$5.47
Apr 30, 2012 – May 4, 2012	$5.50	$5.50	$5.26	$5.32
May 7, 2012 – May 11, 2012	$5.33	$5.49	$5.28	$5.30
May 14, 2012 – May 18, 2012	$5.29	$5.35	$5.12	$5.15
May 21, 2012 – May 25, 2012	$5.11	$5.23	$5.11	$5.18
May 28, 2012 – Jun 1, 2012	$5.22	$5.26	$5.12	$5.15
Jun 4, 2012 – Jun 8, 2012	$5.15	$5.33	$5.15	$5.26
Jun 11, 2012 – Jun 15, 2012	$5.29	$5.32	$5.16	$5.29
Jun 18, 2012 – Jun 22, 2012	$5.28	$5.44	$5.20	$5.40
Jun 25, 2012 – Jun 29, 2012	$5.38	$5.51	$5.35	$5.47
Jul 2, 2012 – Jul 6, 2012	$5.49	$5.54	$5.39	$5.52
Jul 9, 2012 – Jul 13, 2012	$5.52	$5.69	$5.46	$5.66
Jul 16, 2012 – Jul 20, 2012	$5.66	$5.76	$5.57	$5.60
Jul 23, 2012 – Jul 27, 2012	$5.63	$5.73	$5.55	$5.70
Jul 30, 2012 – Aug 3, 2012	$5.72	$5.80	$5.55	$5.77
Aug 6, 2012 – Aug 10, 2012	$5.83	$5.88	$5.63	$5.66
Aug 13, 2012 – Aug 17, 2012	$5.68	$5.76	$5.55	$5.75
Aug 20, 2012 – Aug 24, 2012	$5.77	$5.79	$5.61	$5.71
Aug 27, 2012 – Aug 31, 2012	$5.71	$5.89	$5.65	$5.86
Sep 3, 2012 – Sep 7, 2012	$5.83	$5.91	$5.80	$5.85
Sep 10, 2012 – Sep 14, 2012	$5.84	$5.89	$5.72	$5.83
Sep 17, 2012 – Sep 21, 2012	$5.88	$5.89	$5.63	$5.72
Sep 24, 2012 – Sep 28, 2012	$5.73	$5.88	$5.64	$5.81
Oct 1, 2012 – Oct 5, 2012	$5.84	$5.97	$5.81	$5.93
Oct 8, 2012 – Oct 12, 2012	$5.90	$5.96	$5.80	$5.89
Oct 15, 2012 – Oct 19, 2012	$5.92	$6.06	$5.81	$5.86
Oct 22, 2012 – Oct 26, 2012	$5.85	$5.98	$5.77	$5.84
Oct 29, 2012 – Nov 2, 2012	$5.87	$5.99	$5.84	$5.88
Nov 5, 2012 – Nov 9, 2012	$5.91	$5.99	$5.32	$5.45
Nov 12, 2012 – Nov 16, 2012	$5.48	$5.55	$5.23	$5.39
Nov 19, 2012 – Nov 23, 2012	$5.53	$5.73	$5.45	$5.70
Nov 26, 2012 – Nov 30, 2012	$5.68	$5.90	$5.68	$5.87
Dec 3, 2012 – Dec 7, 2012	$5.91	$5.91	$5.71	$5.74
Dec 10, 2012 – Dec 14, 2012	$5.72	$5.87	$5.66	$5.75
Dec 17, 2012 – Dec 21, 2012	$5.74	$5.87	$5.66	$5.86
Dec 24, 2012 – Dec 28, 2012	$5.84	$5.86	$5.56	$5.62
Dec 31, 2012 – Jan 4, 2013	$5.59	$5.96	$5.57	$5.88
Jan 7, 2013 – Jan 11, 2013	$5.87	$5.91	$5.65	$5.69
Jan 14, 2013 – Jan 18, 2013	$5.69	$5.74	$5.62	$5.65
Jan 21, 2013 – Jan 25, 2013	$5.65	$5.68	$5.48	$5.51
Jan 28, 2013 – Feb 1, 2013	$5.54	$5.63	$5.51	$5.59
Feb 4, 2013 – Feb 8, 2013	$5.57	$5.59	$5.42	$5.45
Feb 11, 2013 – Feb 15, 2013	$5.46	$5.65	$5.42	$5.51
Feb 18, 2013 – Feb 22, 2013	$5.47	$5.57	$5.33	$5.52
Feb 25, 2013 – Mar 1, 2013	$5.54	$5.65	$5.50	$5.62
Mar 4, 2013 – Mar 8, 2013	$5.64	$5.71	$5.34	$5.38
Mar 11, 2013 – Mar 15, 2013	$5.51	$5.51	$5.35	$5.40
Mar 18, 2013 – Mar 22, 2013	$5.37	$5.42	$5.21	$5.22
Mar 25, 2013 – Mar 28, 2013	$5.23	$5.29	$5.15	$5.19
Apr 1, 2013 – Apr 5, 2013	$5.21	$5.33	$5.16	$5.29
Apr 8, 2013 – Apr 12, 2013	$5.29	$5.31	$5.16	$5.20
Apr 15, 2013 – Apr 19, 2013	$5.14	$5.28	$4.99	$5.24
Apr 22, 2013 – Apr 26, 2013	$5.25	$5.33	$5.19	$5.24
Apr 29, 2013 – May 3, 2013	$5.26	$5.32	$5.17	$5.29
May 6, 2013 – May 10, 2013	$5.31	$5.34	$5.25	$5.28
May 13, 2013 – May 17, 2013	$5.27	$5.32	$5.27	$5.30
May 20, 2013 – May 24, 2013	$5.31	$5.32	$5.22	$5.27
May 27, 2013 – May 31, 2013	$5.26	$5.30	$5.15	$5.17
Jun 3, 2013 – Jun 7, 2013	$5.17	$5.31	$5.14	$5.29
Jun 10, 2013 – Jun 14, 2013	$5.28	$5.37	$5.25	$5.27
Jun 17, 2013 – Jun 21, 2013	$5.29	$5.32	$5.16	$5.16
Jun 24, 2013 – Jun 28, 2013	$5.17	$5.38	$5.13	$5.29
Jul 1, 2013 – Jul 5, 2013	$5.30	$5.36	$5.22	$5.31
Jul 8, 2013 – Jul 12, 2013	$5.32	$5.48	$5.32	$5.43
Jul 15, 2013 – Jul 19, 2013	$5.45	$5.61	$5.39	$5.61
Jul 22, 2013 – Jul 26, 2013	$5.58	$5.65	$5.55	$5.62
Jul 29, 2013 – Aug 2, 2013	$5.63	$5.65	$5.52	$5.55
Aug 5, 2013 – Aug 9, 2013	$5.54	$5.60	$5.36	$5.39
Aug 12, 2013 – Aug 16, 2013	$5.40	$5.63	$5.40	$5.51
Aug 19, 2013 – Aug 23, 2013	$5.50	$5.59	$5.46	$5.56
Aug 26, 2013 – Aug 30, 2013	$5.58	$5.59	$5.40	$5.44
Sep 2, 2013 – Sep 6, 2013	$5.51	$5.59	$5.46	$5.50
Sep 9, 2013 – Sep 13, 2013	$5.52	$5.57	$5.48	$5.52
Sep 16, 2013 – Sep 20, 2013	$5.55	$5.58	$5.51	$5.54
Sep 23, 2013 – Sep 27, 2013	$5.55	$5.55	$5.48	$5.50
Sep 30, 2013 – Oct 4, 2013	$5.47	$5.48	$5.26	$5.29
Oct 7, 2013 – Oct 11, 2013	$5.27	$5.43	$5.12	$5.38
Oct 14, 2013 – Oct 18, 2013	$5.34	$5.53	$5.23	$5.51
Oct 21, 2013 – Oct 25, 2013	$5.49	$5.54	$5.45	$5.51
Oct 28, 2013 – Nov 1, 2013	$5.52	$5.60	$5.47	$5.54
Nov 4, 2013 – Nov 8, 2013	$5.55	$5.60	$5.46	$5.60
Nov 11, 2013 – Nov 15, 2013	$5.58	$5.67	$5.58	$5.66
Nov 18, 2013 – Nov 22, 2013	$5.67	$5.78	$5.63	$5.78
Nov 25, 2013 – Nov 29, 2013	$5.79	$6.01	$5.75	$5.91
Dec 2, 2013 – Dec 6, 2013	$5.95	$6.11	$5.79	$6.04
Dec 9, 2013 – Dec 13, 2013	$6.06	$6.14	$5.94	$6.07
Dec 16, 2013 – Dec 20, 2013	$6.08	$6.29	$6.01	$6.29
Dec 23, 2013 – Dec 27, 2013	$6.27	$6.36	$6.27	$6.36
Dec 30, 2013 – Jan 3, 2014	$6.36	$6.44	$6.11	$6.30
Jan 6, 2014 – Jan 10, 2014	$6.33	$6.44	$6.18	$6.31
Jan 13, 2014 – Jan 17, 2014	$6.30	$6.39	$6.18	$6.30
Jan 20, 2014 – Jan 24, 2014	$6.35	$6.40	$6.10	$6.12
Jan 27, 2014 – Jan 31, 2014	$6.12	$6.14	$5.93	$5.97
Feb 3, 2014 – Feb 7, 2014	$5.97	$6.02	$5.74	$5.93
Feb 10, 2014 – Feb 14, 2014	$5.97	$6.39	$5.94	$6.32
Feb 17, 2014 – Feb 21, 2014	$6.37	$6.56	$6.25	$6.53
Feb 24, 2014 – Feb 28, 2014	$6.53	$6.69	$6.52	$6.61
Mar 3, 2014 – Mar 7, 2014	$6.71	$7.64	$6.64	$7.57
Mar 10, 2014 – Mar 14, 2014	$7.81	$7.81	$7.54	$7.73
Mar 17, 2014 – Mar 21, 2014	$7.76	$7.80	$7.63	$7.69
Mar 24, 2014 – Mar 28, 2014	$7.67	$7.76	$7.45	$7.45
Mar 31, 2014 – Apr 4, 2014	$7.46	$7.57	$6.82	$6.92
Apr 7, 2014 – Apr 11, 2014	$6.94	$7.21	$6.94	$7.09
Apr 14, 2014 – Apr 17, 2014	$7.13	$7.21	$7.00	$7.05
Apr 21, 2014 – Apr 25, 2014	$7.09	$7.23	$7.01	$7.20
Apr 28, 2014 – May 2, 2014	$7.23	$7.44	$7.03	$7.28
May 5, 2014 – May 9, 2014	$7.22	$7.32	$6.74	$6.80
May 12, 2014 – May 16, 2014	$6.85	$7.00	$6.57	$6.69
May 19, 2014 – May 23, 2014	$6.64	$6.78	$6.55	$6.71
May 26, 2014 – May 30, 2014	$6.72	$6.88	$6.55	$6.60
Jun 2, 2014 – Jun 6, 2014	$6.63	$6.75	$6.53	$6.69
Jun 9, 2014 – Jun 13, 2014	$6.70	$6.76	$6.52	$6.56
Jun 16, 2014 – Jun 20, 2014	$6.59	$6.60	$6.42	$6.58
Jun 23, 2014 – Jun 27, 2014	$6.55	$6.66	$6.31	$6.54
Jun 30, 2014 – Jul 3, 2014	$6.55	$6.66	$6.46	$6.63
Jul 7, 2014 – Jul 11, 2014	$6.62	$6.62	$6.32	$6.37
Jul 14, 2014 – Jul 18, 2014	$6.40	$6.44	$6.31	$6.36
Jul 21, 2014 – Jul 25, 2014	$6.34	$6.38	$6.18	$6.22
Jul 28, 2014 – Aug 1, 2014	$6.22	$6.25	$6.06	$6.10
Aug 4, 2014 – Aug 8, 2014	$6.14	$6.50	$6.10	$6.45
Aug 11, 2014 – Aug 15, 2014	$6.47	$6.60	$6.45	$6.54
Aug 18, 2014 – Aug 22, 2014	$6.59	$6.72	$6.52	$6.57
Aug 25, 2014 – Aug 29, 2014	$6.63	$6.64	$6.40	$6.55
Sep 1, 2014 – Sep 5, 2014	$6.59	$6.79	$6.56	$6.57
Sep 8, 2014 – Sep 12, 2014	$6.59	$6.74	$6.52	$6.74
Sep 15, 2014 – Sep 19, 2014	$6.74	$6.86	$6.62	$6.82
Sep 22, 2014 – Sep 26, 2014	$6.77	$6.85	$6.56	$6.67
Sep 29, 2014 – Oct 3, 2014	$6.60	$6.75	$6.43	$6.70
Oct 6, 2014 – Oct 10, 2014	$6.74	$7.00	$6.61	$6.92
Oct 13, 2014 – Oct 17, 2014	$6.95	$7.35	$6.92	$7.18
Oct 20, 2014 – Oct 24, 2014	$7.10	$7.29	$6.93	$7.27
Oct 27, 2014 – Oct 31, 2014	$7.28	$8.07	$7.19	$7.99
Nov 3, 2014 – Nov 7, 2014	$7.94	$8.20	$7.86	$7.95
Nov 10, 2014 – Nov 14, 2014	$7.98	$8.13	$7.73	$8.10
Nov 17, 2014 – Nov 21, 2014	$8.08	$8.30	$7.96	$8.17
Nov 24, 2014 – Nov 28, 2014	$8.11	$8.46	$8.10	$8.36
Dec 1, 2014 – Dec 5, 2014	$8.22	$8.27	$7.45	$7.89
Dec 8, 2014 – Dec 12, 2014	$7.86	$7.92	$7.34	$7.47
Dec 15, 2014 – Dec 19, 2014	$7.50	$7.85	$7.27	$7.66
Dec 22, 2014 – Dec 26, 2014	$7.71	$7.88	$7.62	$7.83
Dec 29, 2014 – Jan 2, 2015	$7.84	$7.98	$7.68	$7.94
Jan 5, 2015 – Jan 9, 2015	$7.87	$7.98	$7.77	$7.97
Jan 12, 2015 – Jan 16, 2015	$7.93	$8.48	$7.90	$8.48
Jan 19, 2015 – Jan 23, 2015	$8.43	$9.26	$8.37	$9.19
Jan 26, 2015 – Jan 30, 2015	$9.27	$9.34	$8.54	$8.64
Feb 2, 2015 – Feb 6, 2015	$8.59	$9.08	$8.50	$8.90
Feb 9, 2015 – Feb 13, 2015	$8.85	$8.99	$8.76	$8.93
Feb 16, 2015 – Feb 20, 2015	$8.93	$9.21	$8.77	$9.05
Feb 23, 2015 – Feb 27, 2015	$9.02	$9.52	$8.89	$9.25
Mar 2, 2015 – Mar 6, 2015	$9.30	$9.46	$8.79	$9.04
Mar 9, 2015 – Mar 13, 2015	$9.07	$9.48	$9.07	$9.45
Mar 16, 2015 – Mar 20, 2015	$9.45	$9.57	$9.31	$9.53
Mar 23, 2015 – Mar 27, 2015	$9.57	$9.93	$9.31	$9.89
Mar 30, 2015 – Apr 2, 2015	$9.97	$10.28	$9.88	$10.14
Apr 6, 2015 – Apr 10, 2015	$10.10	$10.32	$10.10	$10.27
Apr 13, 2015 – Apr 17, 2015	$10.28	$10.28	$9.86	$9.86
Apr 20, 2015 – Apr 24, 2015	$9.98	$10.24	$9.93	$10.05
Apr 27, 2015 – May 1, 2015	$10.06	$10.17	$9.87	$9.90
May 4, 2015 – May 8, 2015	$9.99	$10.10	$9.88	$10.05
May 11, 2015 – May 15, 2015	$10.00	$10.17	$9.88	$9.99
May 18, 2015 – May 22, 2015	$9.95	$10.34	$9.86	$10.03
May 25, 2015 – May 29, 2015	$10.03	$10.15	$9.95	$10.09
Jun 1, 2015 – Jun 5, 2015	$10.35	$11.16	$10.10	$11.00
Jun 8, 2015 – Jun 12, 2015	$10.95	$11.05	$10.74	$10.92
Jun 15, 2015 – Jun 19, 2015	$10.87	$12.25	$10.77	$12.18
Jun 22, 2015 – Jun 26, 2015	$12.53	$13.27	$12.37	$13.23
Jun 29, 2015 – Jul 2, 2015	$13.22	$13.91	$13.05	$13.61
Jul 6, 2015 – Jul 10, 2015	$13.78	$14.68	$13.37	$14.59
Jul 13, 2015 – Jul 17, 2015	$14.13	$15.58	$13.15	$14.40
Jul 20, 2015 – Jul 24, 2015	$14.56	$14.57	$13.01	$13.46
Jul 27, 2015 – Jul 31, 2015	$13.40	$14.45	$13.29	$14.40
Aug 3, 2015 – Aug 7, 2015	$14.50	$15.48	$13.87	$14.52
Aug 10, 2015 – Aug 14, 2015	$14.64	$14.85	$14.24	$14.48
Aug 17, 2015 – Aug 21, 2015	$14.35	$14.78	$13.56	$13.71
Aug 24, 2015 – Aug 28, 2015	$12.84	$14.50	$11.23	$14.01
Aug 31, 2015 – Sep 4, 2015	$13.87	$14.70	$13.51	$13.99
Sep 7, 2015 – Sep 11, 2015	$14.14	$14.93	$14.09	$14.50
Sep 14, 2015 – Sep 18, 2015	$14.47	$15.47	$14.34	$14.79
Sep 21, 2015 – Sep 25, 2015	$14.97	$17.28	$14.61	$16.81
Sep 28, 2015 – Oct 2, 2015	$16.90	$17.77	$16.75	$17.35
Oct 5, 2015 – Oct 9, 2015	$17.34	$19.63	$17.34	$19.05
Oct 12, 2015 – Oct 16, 2015	$18.98	$19.45	$18.68	$18.85
Oct 19, 2015 – Oct 23, 2015	$18.94	$19.11	$18.72	$18.90
Oct 26, 2015 – Oct 30, 2015	$18.93	$19.33	$18.49	$18.80
Nov 2, 2015 – Nov 6, 2015	$18.72	$18.99	$15.58	$16.82
Nov 9, 2015 – Nov 13, 2015	$16.52	$16.80	$15.58	$15.74
Nov 16, 2015 – Nov 20, 2015	$15.71	$17.32	$15.13	$16.79
Nov 23, 2015 – Nov 27, 2015	$16.64	$17.78	$16.48	$17.68
Nov 30, 2015 – Dec 4, 2015	$17.62	$17.89	$16.73	$17.19
Dec 7, 2015 – Dec 11, 2015	$17.17	$17.83	$16.25	$16.36
Dec 14, 2015 – Dec 18, 2015	$16.26	$17.60	$16.12	$16.27
Dec 21, 2015 – Dec 24, 2015	$16.29	$16.74	$15.73	$15.90
Dec 28, 2015 – Dec 31, 2015	$15.93	$16.60	$15.93	$16.24
Jan 4, 2016 – Jan 8, 2016	$16.05	$16.32	$15.31	$15.83
Jan 11, 2016 – Jan 15, 2016	$15.88	$15.93	$14.13	$14.77
Jan 18, 2016 – Jan 22, 2016	$14.78	$15.58	$14.68	$14.94
Jan 25, 2016 – Jan 29, 2016	$15.04	$16.07	$14.93	$15.65
Feb 1, 2016 – Feb 5, 2016	$15.53	$15.66	$13.80	$13.84
Feb 8, 2016 – Feb 12, 2016	$13.75	$15.31	$13.38	$14.53
Feb 15, 2016 – Feb 19, 2016	$14.57	$15.84	$14.44	$15.75
Feb 22, 2016 – Feb 26, 2016	$15.84	$16.01	$14.62	$15.45
Feb 29, 2016 – Mar 4, 2016	$15.40	$16.01	$15.30	$15.74
Mar 7, 2016 – Mar 11, 2016	$15.74	$16.39	$15.57	$15.65
Mar 14, 2016 – Mar 18, 2016	$15.74	$15.75	$14.78	$15.24
Mar 21, 2016 – Mar 24, 2016	$15.21	$15.26	$14.06	$14.18
Mar 28, 2016 – Apr 1, 2016	$14.24	$14.69	$13.91	$14.48
Apr 4, 2016 – Apr 8, 2016	$14.52	$14.86	$14.16	$14.76
Apr 11, 2016 – Apr 15, 2016	$14.68	$14.73	$14.26	$14.38
Apr 18, 2016 – Apr 22, 2016	$14.31	$14.90	$14.04	$14.32
Apr 25, 2016 – Apr 29, 2016	$14.14	$14.55	$14.04	$14.21

Weekly OHLC price history for COKE, USD per share

Week

Open

High

Low

Volume

Oct 2, 2006 – Oct 6, 2006

$4.62

$4.84

$4.62

$4.77

Oct 9, 2006 – Oct 13, 2006

$4.78

$4.95

$4.65

$4.89

Oct 16, 2006 – Oct 20, 2006

$4.91

$5.06

$4.86

$5.03

Oct 23, 2006 – Oct 27, 2006

$5.04

$5.25

$4.88

$4.92

Oct 30, 2006 – Nov 3, 2006

$4.92

$4.94

$4.45

$4.55

Nov 6, 2006 – Nov 10, 2006

$4.56

$4.81

$4.49

$4.62

Nov 13, 2006 – Nov 17, 2006

$4.65

$5.00

$4.65

$4.95

Nov 20, 2006 – Nov 24, 2006

$5.00

$5.01

$4.84

$4.91

Nov 27, 2006 – Dec 1, 2006

$4.87

$4.93

$4.64

$4.72

Dec 4, 2006 – Dec 8, 2006

$4.75

$5.10

$4.74

$5.08

Dec 11, 2006 – Dec 15, 2006

$5.07

$5.23

$4.94

$5.08

Dec 18, 2006 – Dec 22, 2006

$5.08

$5.14

$4.95

$5.08

Dec 25, 2006 – Dec 29, 2006

$5.04

$5.27

$5.03

$5.23

Jan 1, 2007 – Jan 5, 2007

$5.25

$4.90

$4.98

Jan 8, 2007 – Jan 12, 2007

$4.96

$5.20

$4.84

$5.20

Jan 15, 2007 – Jan 19, 2007

$5.17

$5.21

$4.84

$5.04

Jan 22, 2007 – Jan 26, 2007

$5.06

$5.09

$4.86

$4.95

Jan 29, 2007 – Feb 2, 2007

$4.95

$4.97

$4.71

$4.74

Feb 5, 2007 – Feb 9, 2007

$4.73

$4.38

$4.45

Feb 12, 2007 – Feb 16, 2007

$4.47

$4.68

$4.40

$4.57

Feb 19, 2007 – Feb 23, 2007

$4.53

$4.76

$4.53

$4.59

Feb 26, 2007 – Mar 2, 2007

$4.63

$4.04

$4.38

Mar 5, 2007 – Mar 9, 2007

$4.35

$4.57

$4.29

$4.45

Mar 12, 2007 – Mar 16, 2007

$4.45

$4.62

$4.34

$4.37

Mar 19, 2007 – Mar 23, 2007

$4.35

$4.56

$4.31

$4.43

Mar 26, 2007 – Mar 30, 2007

$4.42

$4.52

$4.30

$4.34

Apr 2, 2007 – Apr 5, 2007

$4.34

$4.46

$4.33

$4.40

Apr 9, 2007 – Apr 13, 2007

$4.44

$4.45

$4.30

$4.36

Apr 16, 2007 – Apr 20, 2007

$4.37

$4.49

$4.33

$4.42

Apr 23, 2007 – Apr 27, 2007

$4.40

$4.43

$4.32

$4.40

Apr 30, 2007 – May 4, 2007

$4.41

$4.43

$4.23

$4.34

May 7, 2007 – May 11, 2007

$4.28

$4.30

$4.03

$4.08

May 14, 2007 – May 18, 2007

$4.08

$4.26

$3.95

$4.22

May 21, 2007 – May 25, 2007

$4.24

$4.31

$4.19

May 28, 2007 – Jun 1, 2007

$4.22

$4.39

$4.17

$4.27

Jun 4, 2007 – Jun 8, 2007

$4.25

$4.30

$4.12

$4.14

Jun 11, 2007 – Jun 15, 2007

$4.18

$3.99

$4.04

Jun 18, 2007 – Jun 22, 2007

$4.07

$4.09

$3.95

Jun 25, 2007 – Jun 29, 2007

$3.94

$4.07

$3.84

$3.88

Jul 2, 2007 – Jul 6, 2007

$3.92

$4.05

$3.89

$4.02

Jul 9, 2007 – Jul 13, 2007

$4.05

$3.87

$3.97

Jul 16, 2007 – Jul 20, 2007

$3.98

$4.19

$3.91

$3.93

Jul 23, 2007 – Jul 27, 2007

$3.91

$3.99

$3.86

$3.90

Jul 30, 2007 – Aug 3, 2007

$4.00

$4.09

$3.88

$3.89

Aug 6, 2007 – Aug 10, 2007

$3.90

$4.19

$3.88

$4.19

Aug 13, 2007 – Aug 17, 2007

$4.19

$4.57

$4.03

$4.38

Aug 20, 2007 – Aug 24, 2007

$4.39

$4.58

$4.28

$4.57

Aug 27, 2007 – Aug 31, 2007

$4.56

$4.61

$4.43

$4.54

Sep 3, 2007 – Sep 7, 2007

$4.50

$4.60

$4.20

$4.36

Sep 10, 2007 – Sep 14, 2007

$4.37

$4.56

$4.31

$4.54

Sep 17, 2007 – Sep 21, 2007

$4.55

$4.70

$4.51

$4.61

Sep 24, 2007 – Sep 28, 2007

$4.64

$4.72

$4.45

$4.67

Oct 1, 2007 – Oct 5, 2007

$4.69

$4.85

$4.46

$4.83

Oct 8, 2007 – Oct 12, 2007

$4.72

$4.97

$4.72

$4.94

Oct 15, 2007 – Oct 19, 2007

$4.94

$4.96

$4.53

$4.55

Oct 22, 2007 – Oct 26, 2007

$4.55

$4.72

$4.46

$4.72

Oct 29, 2007 – Nov 2, 2007

$4.65

$4.80

$4.45

$4.54

Nov 5, 2007 – Nov 9, 2007

$4.51

$4.59

$4.28

$4.45

Nov 12, 2007 – Nov 16, 2007

$4.43

$4.52

$4.34

$4.41

Nov 19, 2007 – Nov 23, 2007

$4.29

$4.43

$4.24

$4.41

Nov 26, 2007 – Nov 30, 2007

$4.47

$4.19

$4.41

Dec 3, 2007 – Dec 7, 2007

$4.46

$4.55

$4.20

$4.46

Dec 10, 2007 – Dec 14, 2007

$4.46

$4.66

$4.21

$4.40

Dec 17, 2007 – Dec 21, 2007

$4.35

$4.85

$4.35

$4.85

Dec 24, 2007 – Dec 28, 2007

$4.85

$4.99

$4.60

$4.62

Dec 31, 2007 – Jan 4, 2008

$4.58

$4.69

$4.34

Jan 7, 2008 – Jan 11, 2008

$4.37

$4.67

$4.26

$4.41

Jan 14, 2008 – Jan 18, 2008

$4.43

$4.45

$4.27

$4.37

Jan 21, 2008 – Jan 25, 2008

$4.27

$4.82

$4.27

$4.66

Jan 28, 2008 – Feb 1, 2008

$4.67

$4.82

$4.59

$4.74

Feb 4, 2008 – Feb 8, 2008

$4.75

$4.82

$4.46

$4.63

Feb 11, 2008 – Feb 15, 2008

$4.58

$4.80

$4.49

$4.52

Feb 18, 2008 – Feb 22, 2008

$4.61

$4.68

$4.31

$4.39

Feb 25, 2008 – Feb 29, 2008

$4.35

$4.69

$4.25

$4.27

Mar 3, 2008 – Mar 7, 2008

$4.28

$4.75

$4.28

$4.46

Mar 10, 2008 – Mar 14, 2008

$4.48

$4.75

$4.35

$4.43

Mar 17, 2008 – Mar 20, 2008

$4.39

$4.84

$4.39

$4.84

Mar 24, 2008 – Mar 28, 2008

$4.81

$4.86

$4.67

$4.73

Mar 31, 2008 – Apr 4, 2008

$4.74

$4.85

$4.54

$4.59

Apr 7, 2008 – Apr 11, 2008

$4.61

$4.65

$4.42

Apr 14, 2008 – Apr 18, 2008

$4.42

$4.67

$4.42

$4.66

Apr 21, 2008 – Apr 25, 2008

$4.59

$4.64

$4.45

$4.63

Apr 28, 2008 – May 2, 2008

$4.64

$4.68

$4.47

$4.48

May 5, 2008 – May 9, 2008

$4.48

$4.55

$4.43

$4.48

May 12, 2008 – May 16, 2008

$4.48

$4.54

$4.35

$4.38

May 19, 2008 – May 23, 2008

$4.36

$4.42

$4.17

$4.22

May 26, 2008 – May 30, 2008

$4.24

$4.28

$4.01

$4.06

Jun 2, 2008 – Jun 6, 2008

$4.04

$3.61

$3.62

Jun 9, 2008 – Jun 13, 2008

$3.62

$3.73

$3.47

$3.54

Jun 16, 2008 – Jun 20, 2008

$3.62

$3.28

$3.31

Jun 23, 2008 – Jun 27, 2008

$3.36

$3.38

$3.00

$3.05

Jun 30, 2008 – Jul 3, 2008

$3.11

$3.15

$2.63

$2.65

Jul 7, 2008 – Jul 11, 2008

$2.74

$2.87

$2.60

$2.65

Jul 14, 2008 – Jul 18, 2008

$2.64

$2.75

$2.47

$2.66

Jul 21, 2008 – Jul 25, 2008

$2.71

$2.82

$2.61

$2.76

Jul 28, 2008 – Aug 1, 2008

$2.79

$2.81

$2.55

$2.58

Aug 4, 2008 – Aug 8, 2008

$2.58

$2.72

$2.55

$2.66

Aug 11, 2008 – Aug 15, 2008

$2.68

$3.34

$2.67

$3.34

Aug 18, 2008 – Aug 22, 2008

$3.34

$3.42

$3.17

$3.29

Aug 25, 2008 – Aug 29, 2008

$3.31

$3.20

$3.21

Sep 1, 2008 – Sep 5, 2008

$3.26

$2.73

$2.84

Sep 8, 2008 – Sep 12, 2008

$2.93

$3.09

$2.90

$3.02

Sep 15, 2008 – Sep 19, 2008

$2.92

$3.48

$2.92

$3.29

Sep 22, 2008 – Sep 26, 2008

$3.35

$3.48

$3.14

$3.43

Sep 29, 2008 – Oct 3, 2008

$3.44

$3.56

$3.15

$3.44

Oct 6, 2008 – Oct 10, 2008

$3.40

$3.45

$2.77

$3.01

Oct 13, 2008 – Oct 17, 2008

$3.36

$3.70

$3.17

$3.27

Oct 20, 2008 – Oct 24, 2008

$3.40

$3.42

$3.01

$3.03

Oct 27, 2008 – Oct 31, 2008

$3.09

$3.52

$2.94

$3.50

Nov 3, 2008 – Nov 7, 2008

$3.54

$3.55

$3.16

$3.28

Nov 10, 2008 – Nov 14, 2008

$3.35

$2.88

$2.98

Nov 17, 2008 – Nov 21, 2008

$2.97

$3.15

$2.85

$3.09

Nov 24, 2008 – Nov 28, 2008

$3.14

$3.39

$3.11

$3.39

Dec 1, 2008 – Dec 5, 2008

$3.39

$3.42

$3.19

$3.40

Dec 8, 2008 – Dec 12, 2008

$3.42

$3.52

$3.26

$3.51

Dec 15, 2008 – Dec 19, 2008

$3.50

$3.61

$3.06

$3.56

Dec 22, 2008 – Dec 26, 2008

$3.55

$3.60

$3.46

$3.58

Dec 29, 2008 – Jan 2, 2009

$3.57

$3.66

$3.46

$3.62

Jan 5, 2009 – Jan 9, 2009

$3.66

$3.53

$3.63

Jan 12, 2009 – Jan 16, 2009

$3.63

$3.66

$3.50

$3.56

Jan 19, 2009 – Jan 23, 2009

$3.55

$3.60

$3.50

$3.51

Jan 26, 2009 – Jan 30, 2009

$3.52

$3.72

$3.52

$3.58

Feb 2, 2009 – Feb 6, 2009

$3.57

$3.80

$3.54

$3.68

Feb 9, 2009 – Feb 13, 2009

$3.68

$3.83

$3.58

$3.80

Feb 16, 2009 – Feb 20, 2009

$3.77

$3.80

$3.54

$3.71

Feb 23, 2009 – Feb 27, 2009

$3.73

$3.74

$3.50

Mar 2, 2009 – Mar 6, 2009

$3.48

$3.60

$3.03

$3.06

Mar 9, 2009 – Mar 13, 2009

$3.04

$3.68

$3.02

$3.57

Mar 16, 2009 – Mar 20, 2009

$3.61

$4.21

$3.56

$4.13

Mar 23, 2009 – Mar 27, 2009

$4.14

$4.29

$4.10

$4.13

Mar 30, 2009 – Apr 3, 2009

$4.12

$4.22

$4.00

$4.14

Apr 6, 2009 – Apr 9, 2009

$4.11

$4.23

$4.00

$4.21

Apr 13, 2009 – Apr 17, 2009

$4.20

$4.30

$4.03

$4.29

Apr 20, 2009 – Apr 24, 2009

$4.30

$4.40

$4.06

$4.28

Apr 27, 2009 – May 1, 2009

$4.24

$4.32

$4.08

$4.10

May 4, 2009 – May 8, 2009

$4.15

$4.18

$3.77

May 11, 2009 – May 15, 2009

$3.77

$4.14

$3.70

$3.93

May 18, 2009 – May 22, 2009

$3.99

$4.08

$3.76

$3.83

May 25, 2009 – May 29, 2009

$3.86

$4.06

$3.76

$3.93

Jun 1, 2009 – Jun 5, 2009

$4.06

$4.58

$4.06

$4.56

Jun 8, 2009 – Jun 12, 2009

$4.56

$4.59

$4.43

$4.54

Jun 15, 2009 – Jun 19, 2009

$4.55

$4.60

$4.46

$4.50

Jun 22, 2009 – Jun 26, 2009

$4.46

$4.68

$4.19

$4.68

Jun 29, 2009 – Jul 2, 2009

$4.63

$4.39

$4.42

Jul 6, 2009 – Jul 10, 2009

$4.42

$4.46

$4.23

$4.36

Jul 13, 2009 – Jul 17, 2009

$4.38

$4.54

$4.26

$4.49

Jul 20, 2009 – Jul 24, 2009

$4.50

$4.52

$4.29

$4.44

Jul 27, 2009 – Jul 31, 2009

$4.48

$4.66

$4.43

$4.54

Aug 3, 2009 – Aug 7, 2009

$4.60

$4.65

$4.34

$4.41

Aug 10, 2009 – Aug 14, 2009

$4.36

$4.44

$4.31

$4.36

Aug 17, 2009 – Aug 21, 2009

$4.36

$4.52

$4.30

$4.49

Aug 24, 2009 – Aug 28, 2009

$4.50

$4.37

$4.38

Aug 31, 2009 – Sep 4, 2009

$4.38

$4.49

$3.80

$4.03

Sep 7, 2009 – Sep 11, 2009

$4.06

$4.08

$3.86

$3.96

Sep 14, 2009 – Sep 18, 2009

$3.93

$4.05

$3.88

$3.96

Sep 21, 2009 – Sep 25, 2009

$3.98

$4.02

$3.88

$3.94

Sep 28, 2009 – Oct 2, 2009

$3.95

$3.98

$3.79

$3.80

Oct 5, 2009 – Oct 9, 2009

$3.81

$3.96

$3.80

$3.96

Oct 12, 2009 – Oct 16, 2009

$3.99

$3.79

Oct 19, 2009 – Oct 23, 2009

$3.84

$3.95

$3.71

Oct 26, 2009 – Oct 30, 2009

$3.70

$3.75

$3.62

Nov 2, 2009 – Nov 6, 2009

$3.66

$3.67

$3.51

$3.61

Nov 9, 2009 – Nov 13, 2009

$3.65

$3.67

$3.57

$3.62

Nov 16, 2009 – Nov 20, 2009

$3.67

$3.88

$3.65

$3.74

Nov 23, 2009 – Nov 27, 2009

$3.79

$3.87

$3.74

Nov 30, 2009 – Dec 4, 2009

$3.78

$4.26

$3.78

$4.26

Dec 7, 2009 – Dec 11, 2009

$4.29

$4.47

$4.26

$4.47

Dec 14, 2009 – Dec 18, 2009

$4.47

$4.49

$4.35

$4.42

Dec 21, 2009 – Dec 24, 2009

$4.43

$4.47

$4.30

$4.47

Dec 28, 2009 – Dec 31, 2009

$4.46

$4.49

$4.38

$4.39

Jan 4, 2010 – Jan 8, 2010

$4.34

$4.41

$4.14

$4.19

Jan 11, 2010 – Jan 15, 2010

$4.19

$4.31

$4.11

$4.15

Jan 18, 2010 – Jan 22, 2010

$4.15

$4.19

$4.02

$4.03

Jan 25, 2010 – Jan 29, 2010

$4.08

$4.22

$3.96

$4.10

Feb 1, 2010 – Feb 5, 2010

$4.14

$4.17

$3.95

$4.01

Feb 8, 2010 – Feb 12, 2010

$4.17

$4.28

$3.99

$4.23

Feb 15, 2010 – Feb 19, 2010

$4.27

$4.15

$4.23

Feb 22, 2010 – Feb 26, 2010

$4.24

$4.68

$4.17

$4.55

Mar 1, 2010 – Mar 5, 2010

$4.55

$4.79

$4.54

$4.79

Mar 8, 2010 – Mar 12, 2010

$4.79

$4.85

$4.70

$4.77

Mar 15, 2010 – Mar 19, 2010

$4.77

$4.87

$4.76

$4.83

Mar 22, 2010 – Mar 26, 2010

$4.81

$4.98

$4.74

$4.81

Mar 29, 2010 – Apr 1, 2010

$4.81

$4.84

$4.71

$4.78

Apr 5, 2010 – Apr 9, 2010

$4.78

$4.82

$4.62

$4.64

Apr 12, 2010 – Apr 16, 2010

$4.65

$4.86

$4.49

$4.63

Apr 19, 2010 – Apr 23, 2010

$4.63

$4.67

$4.39

$4.45

Apr 26, 2010 – Apr 30, 2010

$4.49

$4.62

$4.43

$4.50

May 3, 2010 – May 7, 2010

$4.51

$4.62

$4.41

$4.48

May 10, 2010 – May 14, 2010

$4.65

$4.34

$4.35

May 17, 2010 – May 21, 2010

$4.38

$4.12

$4.24

May 24, 2010 – May 28, 2010

$4.26

$4.32

$4.05

$4.09

May 31, 2010 – Jun 4, 2010

$4.04

$4.18

$3.93

$4.00

Jun 7, 2010 – Jun 11, 2010

$4.04

$4.13

$3.86

$4.13

Jun 14, 2010 – Jun 18, 2010

$4.16

$4.24

$4.11

$4.14

Jun 21, 2010 – Jun 25, 2010

$4.16

$4.22

$3.91

$3.99

Jun 28, 2010 – Jul 2, 2010

$4.01

$4.04

$3.79

$3.80

Jul 5, 2010 – Jul 9, 2010

$3.86

$4.05

$3.74

$4.04

Jul 12, 2010 – Jul 16, 2010

$4.00

$4.23

$3.97

$4.13

Jul 19, 2010 – Jul 23, 2010

$4.15

$4.35

$4.07

$4.29

Jul 26, 2010 – Jul 30, 2010

$4.33

$4.42

$4.14

$4.24

Aug 2, 2010 – Aug 6, 2010

$4.31

$4.49

$4.13

$4.20

Aug 9, 2010 – Aug 13, 2010

$4.25

$4.29

$4.03

$4.07

Aug 16, 2010 – Aug 20, 2010

$4.07

$4.19

$4.05

$4.14

Aug 23, 2010 – Aug 27, 2010

$4.14

$4.26

$3.97

$4.26

Aug 30, 2010 – Sep 3, 2010

$4.25

$4.04

$4.20

Sep 6, 2010 – Sep 10, 2010

$4.21

$4.27

$4.12

$4.25

Sep 13, 2010 – Sep 17, 2010

$4.26

$4.29

$4.16

Sep 20, 2010 – Sep 24, 2010

$4.18

$4.25

$4.17

$4.25

Sep 27, 2010 – Oct 1, 2010

$4.25

$4.41

$4.19

$4.37

Oct 4, 2010 – Oct 8, 2010

$4.37

$4.51

$4.35

$4.45

Oct 11, 2010 – Oct 15, 2010

$4.43

$4.46

$4.34

$4.43

Oct 18, 2010 – Oct 22, 2010

$4.43

$4.53

$4.38

$4.42

Oct 25, 2010 – Oct 29, 2010

$4.45

$4.50

$4.39

$4.40

Nov 1, 2010 – Nov 5, 2010

$4.43

$4.62

$4.40

$4.62

Nov 8, 2010 – Nov 12, 2010

$4.63

$4.70

$4.48

$4.64

Nov 15, 2010 – Nov 19, 2010

$4.68

$4.86

$4.66

$4.81

Nov 22, 2010 – Nov 26, 2010

$4.78

$4.87

$4.76

$4.82

Nov 29, 2010 – Dec 3, 2010

$4.77

$4.92

$4.77

$4.90

Dec 6, 2010 – Dec 10, 2010

$4.87

$5.02

$4.83

$4.88

Dec 13, 2010 – Dec 17, 2010

$4.86

$4.88

$4.71

$4.79

Dec 20, 2010 – Dec 23, 2010

$4.79

$4.80

$4.66

$4.72

Dec 27, 2010 – Dec 31, 2010

$4.71

$4.77

$4.55

$4.61

Jan 3, 2011 – Jan 7, 2011

$4.62

$4.75

$4.57

$4.64

Jan 10, 2011 – Jan 14, 2011

$4.65

$4.66

$4.58

$4.64

Jan 17, 2011 – Jan 21, 2011

$4.68

$4.50

$4.51

Jan 24, 2011 – Jan 28, 2011

$4.53

$4.64

$4.41

$4.43

Jan 31, 2011 – Feb 4, 2011

$4.47

$4.63

$4.40

$4.43

Feb 7, 2011 – Feb 11, 2011

$4.45

$4.60

$4.42

$4.60

Feb 14, 2011 – Feb 18, 2011

$4.61

$4.63

$4.53

$4.59

Feb 21, 2011 – Feb 25, 2011

$4.58

$4.64

$4.56

$4.64

Feb 28, 2011 – Mar 4, 2011

$4.68

$4.93

$4.63

$4.93

Mar 7, 2011 – Mar 11, 2011

$4.94

$5.01

$4.86

$4.93

Mar 14, 2011 – Mar 18, 2011

$4.92

$5.12

$4.87

$5.08

Mar 21, 2011 – Mar 25, 2011

$5.10

$5.57

$5.10

$5.46

Mar 28, 2011 – Apr 1, 2011

$5.48

$5.62

$5.37

$5.57

Apr 4, 2011 – Apr 8, 2011

$5.59

$6.35

$5.54

$6.31

Apr 11, 2011 – Apr 15, 2011

$6.35

$6.36

$5.85

$6.02

Apr 18, 2011 – Apr 21, 2011

$5.96

$6.10

$5.77

$5.89

Apr 25, 2011 – Apr 29, 2011

$5.92

$6.05

$5.72

$5.88

May 2, 2011 – May 6, 2011

$5.89

$5.50

$5.55

May 9, 2011 – May 13, 2011

$5.57

$5.88

$5.57

$5.75

May 16, 2011 – May 20, 2011

$5.75

$5.83

$5.71

$5.77

May 23, 2011 – May 27, 2011

$5.72

$5.81

$5.62

$5.78

May 30, 2011 – Jun 3, 2011

$5.78

$5.79

$5.44

$5.67

Jun 6, 2011 – Jun 10, 2011

$5.65

$5.81

$5.53

$5.62

Jun 13, 2011 – Jun 17, 2011

$5.67

$5.86

$5.54

$5.73

Jun 20, 2011 – Jun 24, 2011

$5.76

$5.86

$5.62

$5.68

Jun 27, 2011 – Jul 1, 2011

$5.66

$5.81

$5.60

$5.63

Jul 4, 2011 – Jul 8, 2011

$5.63

$5.86

$5.60

$5.73

Jul 11, 2011 – Jul 15, 2011

$5.70

$5.76

$5.44

$5.48

Jul 18, 2011 – Jul 22, 2011

$5.46

$5.50

$5.31

$5.42

Jul 25, 2011 – Jul 29, 2011

$5.37

$5.43

$5.26

$5.40

Aug 1, 2011 – Aug 5, 2011

$5.51

$5.60

$5.29

$5.43

Aug 8, 2011 – Aug 12, 2011

$5.34

$5.42

$4.94

$5.11

Aug 15, 2011 – Aug 19, 2011

$5.16

$5.19

$4.88

Aug 22, 2011 – Aug 26, 2011

$5.00

$5.02

$4.87

$4.98

Aug 29, 2011 – Sep 2, 2011

$4.95

$4.97

$4.58

$4.62

Sep 5, 2011 – Sep 9, 2011

$4.54

$4.75

$4.50

$4.66

Sep 12, 2011 – Sep 16, 2011

$4.62

$4.79

$4.56

$4.66

Sep 19, 2011 – Sep 23, 2011

$4.63

$4.76

$4.53

$4.67

Sep 26, 2011 – Sep 30, 2011

$4.68

$4.78

$4.55

$4.66

Oct 3, 2011 – Oct 7, 2011

$4.64

$4.74

$4.23

$4.39

Oct 10, 2011 – Oct 14, 2011

$4.45

$4.85

$4.39

$4.82

Oct 17, 2011 – Oct 21, 2011

$4.82

$4.83

$4.57

$4.78

Oct 24, 2011 – Oct 28, 2011

$4.79

$4.95

$4.66

$4.76

Oct 31, 2011 – Nov 4, 2011

$4.74

$4.89

$4.59

$4.84

Nov 7, 2011 – Nov 11, 2011

$4.83

$4.88

$4.54

$4.60

Nov 14, 2011 – Nov 18, 2011

$4.62

$4.74

$4.55

$4.69

Nov 21, 2011 – Nov 25, 2011

$4.66

$4.34

$4.36

Nov 28, 2011 – Dec 2, 2011

$4.49

$4.73

$4.44

$4.63

Dec 5, 2011 – Dec 9, 2011

$4.65

$4.70

$4.47

$4.64

Dec 12, 2011 – Dec 16, 2011

$4.64

$4.67

$4.50

$4.57

Dec 19, 2011 – Dec 23, 2011

$4.59

$4.81

$4.56

$4.80

Dec 26, 2011 – Dec 30, 2011

$4.81

$5.05

$4.71

$4.95

Jan 2, 2012 – Jan 6, 2012

$5.00

$4.79

Jan 9, 2012 – Jan 13, 2012

$4.85

$4.93

$4.79

$4.90

Jan 16, 2012 – Jan 20, 2012

$4.94

$4.98

$4.77

$4.98

Jan 23, 2012 – Jan 27, 2012

$4.98

$5.23

$4.97

$5.18

Jan 30, 2012 – Feb 3, 2012

$5.18

$5.42

$5.06

$5.38

Feb 6, 2012 – Feb 10, 2012

$5.42

$5.49

$5.26

$5.36

Feb 13, 2012 – Feb 17, 2012

$5.40

$5.51

$5.26

$5.49

Feb 20, 2012 – Feb 24, 2012

$5.47

$5.50

$5.37

$5.48

Feb 27, 2012 – Mar 2, 2012

$5.47

$5.54

$5.42

$5.45

Mar 5, 2012 – Mar 9, 2012

$5.47

$5.50

$5.39

$5.41

Mar 12, 2012 – Mar 16, 2012

$5.39

$5.50

$5.25

$5.34

Mar 19, 2012 – Mar 23, 2012

$5.33

$5.37

$5.19

$5.25

Mar 26, 2012 – Mar 30, 2012

$5.32

$5.38

$5.24

$5.31

Apr 2, 2012 – Apr 5, 2012

$5.33

$5.36

$5.27

$5.33

Apr 9, 2012 – Apr 13, 2012

$5.31

$5.36

$5.18

$5.28

Apr 16, 2012 – Apr 20, 2012

$5.32

$5.39

$5.22

$5.29

Apr 23, 2012 – Apr 27, 2012

$5.27

$5.47

$5.18

$5.47

Apr 30, 2012 – May 4, 2012

$5.50

$5.26

$5.32

May 7, 2012 – May 11, 2012

$5.33

$5.49

$5.28

$5.30

May 14, 2012 – May 18, 2012

$5.29

$5.35

$5.12

$5.15

May 21, 2012 – May 25, 2012

$5.11

$5.23

$5.11

$5.18

May 28, 2012 – Jun 1, 2012

$5.22

$5.26

$5.12

$5.15

Jun 4, 2012 – Jun 8, 2012

$5.15

$5.33

$5.15

$5.26

Jun 11, 2012 – Jun 15, 2012

$5.29

$5.32

$5.16

$5.29

Jun 18, 2012 – Jun 22, 2012

$5.28

$5.44

$5.20

$5.40

Jun 25, 2012 – Jun 29, 2012

$5.38

$5.51

$5.35

$5.47

Jul 2, 2012 – Jul 6, 2012

$5.49

$5.54

$5.39

$5.52

Jul 9, 2012 – Jul 13, 2012

$5.52

$5.69

$5.46

$5.66

Jul 16, 2012 – Jul 20, 2012

$5.66

$5.76

$5.57

$5.60

Jul 23, 2012 – Jul 27, 2012

$5.63

$5.73

$5.55

$5.70

Jul 30, 2012 – Aug 3, 2012

$5.72

$5.80

$5.55

$5.77

Aug 6, 2012 – Aug 10, 2012

$5.83

$5.88

$5.63

$5.66

Aug 13, 2012 – Aug 17, 2012

$5.68

$5.76

$5.55

$5.75

Aug 20, 2012 – Aug 24, 2012

$5.77

$5.79

$5.61

$5.71

Aug 27, 2012 – Aug 31, 2012

$5.71

$5.89

$5.65

$5.86

Sep 3, 2012 – Sep 7, 2012

$5.83

$5.91

$5.80

$5.85

Sep 10, 2012 – Sep 14, 2012

$5.84

$5.89

$5.72

$5.83

Sep 17, 2012 – Sep 21, 2012

$5.88

$5.89

$5.63

$5.72

Sep 24, 2012 – Sep 28, 2012

$5.73

$5.88

$5.64

$5.81

Oct 1, 2012 – Oct 5, 2012

$5.84

$5.97

$5.81

$5.93

Oct 8, 2012 – Oct 12, 2012

$5.90

$5.96

$5.80

$5.89

Oct 15, 2012 – Oct 19, 2012

$5.92

$6.06

$5.81

$5.86

Oct 22, 2012 – Oct 26, 2012

$5.85

$5.98

$5.77

$5.84

Oct 29, 2012 – Nov 2, 2012

$5.87

$5.99

$5.84

$5.88

Nov 5, 2012 – Nov 9, 2012

$5.91

$5.99

$5.32

$5.45

Nov 12, 2012 – Nov 16, 2012

$5.48

$5.55

$5.23

$5.39

Nov 19, 2012 – Nov 23, 2012

$5.53

$5.73

$5.45

$5.70

Nov 26, 2012 – Nov 30, 2012

$5.68

$5.90

$5.68

$5.87

Dec 3, 2012 – Dec 7, 2012

$5.91

$5.71

$5.74

Dec 10, 2012 – Dec 14, 2012

$5.72

$5.87

$5.66

$5.75

Dec 17, 2012 – Dec 21, 2012

$5.74

$5.87

$5.66

$5.86

Dec 24, 2012 – Dec 28, 2012

$5.84

$5.86

$5.56

$5.62

Dec 31, 2012 – Jan 4, 2013

$5.59

$5.96

$5.57

$5.88

Jan 7, 2013 – Jan 11, 2013

$5.87

$5.91

$5.65

$5.69

Jan 14, 2013 – Jan 18, 2013

$5.69

$5.74

$5.62

$5.65

Jan 21, 2013 – Jan 25, 2013

$5.65

$5.68

$5.48

$5.51

Jan 28, 2013 – Feb 1, 2013

$5.54

$5.63

$5.51

$5.59

Feb 4, 2013 – Feb 8, 2013

$5.57

$5.59

$5.42

$5.45

Feb 11, 2013 – Feb 15, 2013

$5.46

$5.65

$5.42

$5.51

Feb 18, 2013 – Feb 22, 2013

$5.47

$5.57

$5.33

$5.52

Feb 25, 2013 – Mar 1, 2013

$5.54

$5.65

$5.50

$5.62

Mar 4, 2013 – Mar 8, 2013

$5.64

$5.71

$5.34

$5.38

Mar 11, 2013 – Mar 15, 2013

$5.51

$5.35

$5.40

Mar 18, 2013 – Mar 22, 2013

$5.37

$5.42

$5.21

$5.22

Mar 25, 2013 – Mar 28, 2013

$5.23

$5.29

$5.15

$5.19

Apr 1, 2013 – Apr 5, 2013

$5.21

$5.33

$5.16

$5.29

Apr 8, 2013 – Apr 12, 2013

$5.29

$5.31

$5.16

$5.20

Apr 15, 2013 – Apr 19, 2013

$5.14

$5.28

$4.99

$5.24

Apr 22, 2013 – Apr 26, 2013

$5.25

$5.33

$5.19

$5.24

Apr 29, 2013 – May 3, 2013

$5.26

$5.32

$5.17

$5.29

May 6, 2013 – May 10, 2013

$5.31

$5.34

$5.25

$5.28

May 13, 2013 – May 17, 2013

$5.27

$5.32

$5.27

$5.30

May 20, 2013 – May 24, 2013

$5.31

$5.32

$5.22

$5.27

May 27, 2013 – May 31, 2013

$5.26

$5.30

$5.15

$5.17

Jun 3, 2013 – Jun 7, 2013

$5.17

$5.31

$5.14

$5.29

Jun 10, 2013 – Jun 14, 2013

$5.28

$5.37

$5.25

$5.27

Jun 17, 2013 – Jun 21, 2013

$5.29

$5.32

$5.16

Jun 24, 2013 – Jun 28, 2013

$5.17

$5.38

$5.13

$5.29

Jul 1, 2013 – Jul 5, 2013

$5.30

$5.36

$5.22

$5.31

Jul 8, 2013 – Jul 12, 2013

$5.32

$5.48

$5.32

$5.43

Jul 15, 2013 – Jul 19, 2013

$5.45

$5.61

$5.39

$5.61

Jul 22, 2013 – Jul 26, 2013

$5.58

$5.65

$5.55

$5.62

Jul 29, 2013 – Aug 2, 2013

$5.63

$5.65

$5.52

$5.55

Aug 5, 2013 – Aug 9, 2013

$5.54

$5.60

$5.36

$5.39

Aug 12, 2013 – Aug 16, 2013

$5.40

$5.63

$5.40

$5.51

Aug 19, 2013 – Aug 23, 2013

$5.50

$5.59

$5.46

$5.56

Aug 26, 2013 – Aug 30, 2013

$5.58

$5.59

$5.40

$5.44

Sep 2, 2013 – Sep 6, 2013

$5.51

$5.59

$5.46

$5.50

Sep 9, 2013 – Sep 13, 2013

$5.52

$5.57

$5.48

$5.52

Sep 16, 2013 – Sep 20, 2013

$5.55

$5.58

$5.51

$5.54

Sep 23, 2013 – Sep 27, 2013

$5.55

$5.48

$5.50

Sep 30, 2013 – Oct 4, 2013

$5.47

$5.48

$5.26

$5.29

Oct 7, 2013 – Oct 11, 2013

$5.27

$5.43

$5.12

$5.38

Oct 14, 2013 – Oct 18, 2013

$5.34

$5.53

$5.23

$5.51

Oct 21, 2013 – Oct 25, 2013

$5.49

$5.54

$5.45

$5.51

Oct 28, 2013 – Nov 1, 2013

$5.52

$5.60

$5.47

$5.54

Nov 4, 2013 – Nov 8, 2013

$5.55

$5.60

$5.46

$5.60

Nov 11, 2013 – Nov 15, 2013

$5.58

$5.67

$5.58

$5.66

Nov 18, 2013 – Nov 22, 2013

$5.67

$5.78

$5.63

$5.78

Nov 25, 2013 – Nov 29, 2013

$5.79

$6.01

$5.75

$5.91

Dec 2, 2013 – Dec 6, 2013

$5.95

$6.11

$5.79

$6.04

Dec 9, 2013 – Dec 13, 2013

$6.06

$6.14

$5.94

$6.07

Dec 16, 2013 – Dec 20, 2013

$6.08

$6.29

$6.01

$6.29

Dec 23, 2013 – Dec 27, 2013

$6.27

$6.36

$6.27

$6.36

Dec 30, 2013 – Jan 3, 2014

$6.36

$6.44

$6.11

$6.30

Jan 6, 2014 – Jan 10, 2014

$6.33

$6.44

$6.18

$6.31

Jan 13, 2014 – Jan 17, 2014

$6.30

$6.39

$6.18

$6.30

Jan 20, 2014 – Jan 24, 2014

$6.35

$6.40

$6.10

$6.12

Jan 27, 2014 – Jan 31, 2014

$6.12

$6.14

$5.93

$5.97

Feb 3, 2014 – Feb 7, 2014

$5.97

$6.02

$5.74

$5.93

Feb 10, 2014 – Feb 14, 2014

$5.97

$6.39

$5.94

$6.32

Feb 17, 2014 – Feb 21, 2014

$6.37

$6.56

$6.25

$6.53

Feb 24, 2014 – Feb 28, 2014

$6.53

$6.69

$6.52

$6.61

Mar 3, 2014 – Mar 7, 2014

$6.71

$7.64

$6.64

$7.57

Mar 10, 2014 – Mar 14, 2014

$7.81

$7.54

$7.73

Mar 17, 2014 – Mar 21, 2014

$7.76

$7.80

$7.63

$7.69

Mar 24, 2014 – Mar 28, 2014

$7.67

$7.76

$7.45

Mar 31, 2014 – Apr 4, 2014

$7.46

$7.57

$6.82

$6.92

Apr 7, 2014 – Apr 11, 2014

$6.94

$7.21

$6.94

$7.09

Apr 14, 2014 – Apr 17, 2014

$7.13

$7.21

$7.00

$7.05

Apr 21, 2014 – Apr 25, 2014

$7.09

$7.23

$7.01

$7.20

Apr 28, 2014 – May 2, 2014

$7.23

$7.44

$7.03

$7.28

May 5, 2014 – May 9, 2014

$7.22

$7.32

$6.74

$6.80

May 12, 2014 – May 16, 2014

$6.85

$7.00

$6.57

$6.69

May 19, 2014 – May 23, 2014

$6.64

$6.78

$6.55

$6.71

May 26, 2014 – May 30, 2014

$6.72

$6.88

$6.55

$6.60

Jun 2, 2014 – Jun 6, 2014

$6.63

$6.75

$6.53

$6.69

Jun 9, 2014 – Jun 13, 2014

$6.70

$6.76

$6.52

$6.56

Jun 16, 2014 – Jun 20, 2014

$6.59

$6.60

$6.42

$6.58

Jun 23, 2014 – Jun 27, 2014

$6.55

$6.66

$6.31

$6.54

Jun 30, 2014 – Jul 3, 2014

$6.55

$6.66

$6.46

$6.63

Jul 7, 2014 – Jul 11, 2014

$6.62

$6.32

$6.37

Jul 14, 2014 – Jul 18, 2014

$6.40

$6.44

$6.31

$6.36

Jul 21, 2014 – Jul 25, 2014

$6.34

$6.38

$6.18

$6.22

Jul 28, 2014 – Aug 1, 2014

$6.22

$6.25

$6.06

$6.10

Aug 4, 2014 – Aug 8, 2014

$6.14

$6.50

$6.10

$6.45

Aug 11, 2014 – Aug 15, 2014

$6.47

$6.60

$6.45

$6.54

Aug 18, 2014 – Aug 22, 2014

$6.59

$6.72

$6.52

$6.57

Aug 25, 2014 – Aug 29, 2014

$6.63

$6.64

$6.40

$6.55

Sep 1, 2014 – Sep 5, 2014

$6.59

$6.79

$6.56

$6.57

Sep 8, 2014 – Sep 12, 2014

$6.59

$6.74

$6.52

$6.74

Sep 15, 2014 – Sep 19, 2014

$6.74

$6.86

$6.62

$6.82

Sep 22, 2014 – Sep 26, 2014

$6.77

$6.85

$6.56

$6.67

Sep 29, 2014 – Oct 3, 2014

$6.60

$6.75

$6.43

$6.70

Oct 6, 2014 – Oct 10, 2014

$6.74

$7.00

$6.61

$6.92

Oct 13, 2014 – Oct 17, 2014

$6.95

$7.35

$6.92

$7.18

Oct 20, 2014 – Oct 24, 2014

$7.10

$7.29

$6.93

$7.27

Oct 27, 2014 – Oct 31, 2014

$7.28

$8.07

$7.19

$7.99

Nov 3, 2014 – Nov 7, 2014

$7.94

$8.20

$7.86

$7.95

Nov 10, 2014 – Nov 14, 2014

$7.98

$8.13

$7.73

$8.10

Nov 17, 2014 – Nov 21, 2014

$8.08

$8.30

$7.96

$8.17

Nov 24, 2014 – Nov 28, 2014

$8.11

$8.46

$8.10

$8.36

Dec 1, 2014 – Dec 5, 2014

$8.22

$8.27

$7.45

$7.89

Dec 8, 2014 – Dec 12, 2014

$7.86

$7.92

$7.34

$7.47

Dec 15, 2014 – Dec 19, 2014

$7.50

$7.85

$7.27

$7.66

Dec 22, 2014 – Dec 26, 2014

$7.71

$7.88

$7.62

$7.83

Dec 29, 2014 – Jan 2, 2015

$7.84

$7.98

$7.68

$7.94

Jan 5, 2015 – Jan 9, 2015

$7.87

$7.98

$7.77

$7.97

Jan 12, 2015 – Jan 16, 2015

$7.93

$8.48

$7.90

$8.48

Jan 19, 2015 – Jan 23, 2015

$8.43

$9.26

$8.37

$9.19

Jan 26, 2015 – Jan 30, 2015

$9.27

$9.34

$8.54

$8.64

Feb 2, 2015 – Feb 6, 2015

$8.59

$9.08

$8.50

$8.90

Feb 9, 2015 – Feb 13, 2015

$8.85

$8.99

$8.76

$8.93

Feb 16, 2015 – Feb 20, 2015

$8.93

$9.21

$8.77

$9.05

Feb 23, 2015 – Feb 27, 2015

$9.02

$9.52

$8.89

$9.25

Mar 2, 2015 – Mar 6, 2015

$9.30

$9.46

$8.79

$9.04

Mar 9, 2015 – Mar 13, 2015

$9.07

$9.48

$9.07

$9.45

Mar 16, 2015 – Mar 20, 2015

$9.45

$9.57

$9.31

$9.53

Mar 23, 2015 – Mar 27, 2015

$9.57

$9.93

$9.31

$9.89

Mar 30, 2015 – Apr 2, 2015

$9.97

$10.28

$9.88

$10.14

Apr 6, 2015 – Apr 10, 2015

$10.10

$10.32

$10.10

$10.27

Apr 13, 2015 – Apr 17, 2015

$10.28

$9.86

Apr 20, 2015 – Apr 24, 2015

$9.98

$10.24

$9.93

$10.05

Apr 27, 2015 – May 1, 2015

$10.06

$10.17

$9.87

$9.90

May 4, 2015 – May 8, 2015

$9.99

$10.10

$9.88

$10.05

May 11, 2015 – May 15, 2015

$10.00

$10.17

$9.88

$9.99

May 18, 2015 – May 22, 2015

$9.95

$10.34

$9.86

$10.03

May 25, 2015 – May 29, 2015

$10.03

$10.15

$9.95

$10.09

Jun 1, 2015 – Jun 5, 2015

$10.35

$11.16

$10.10

$11.00

Jun 8, 2015 – Jun 12, 2015

$10.95

$11.05

$10.74

$10.92

Jun 15, 2015 – Jun 19, 2015

$10.87

$12.25

$10.77

$12.18

Jun 22, 2015 – Jun 26, 2015

$12.53

$13.27

$12.37

$13.23

Jun 29, 2015 – Jul 2, 2015

$13.22

$13.91

$13.05

$13.61

Jul 6, 2015 – Jul 10, 2015

$13.78

$14.68

$13.37

$14.59

Jul 13, 2015 – Jul 17, 2015

$14.13

$15.58

$13.15

$14.40

Jul 20, 2015 – Jul 24, 2015

$14.56

$14.57

$13.01

$13.46

Jul 27, 2015 – Jul 31, 2015

$13.40

$14.45

$13.29

$14.40

Aug 3, 2015 – Aug 7, 2015

$14.50

$15.48

$13.87

$14.52

Aug 10, 2015 – Aug 14, 2015

$14.64

$14.85

$14.24

$14.48

Aug 17, 2015 – Aug 21, 2015

$14.35

$14.78

$13.56

$13.71

Aug 24, 2015 – Aug 28, 2015

$12.84

$14.50

$11.23

$14.01

Aug 31, 2015 – Sep 4, 2015

$13.87

$14.70

$13.51

$13.99

Sep 7, 2015 – Sep 11, 2015

$14.14

$14.93

$14.09

$14.50

Sep 14, 2015 – Sep 18, 2015

$14.47

$15.47

$14.34

$14.79

Sep 21, 2015 – Sep 25, 2015

$14.97

$17.28

$14.61

$16.81

Sep 28, 2015 – Oct 2, 2015

$16.90

$17.77

$16.75

$17.35

Oct 5, 2015 – Oct 9, 2015

$17.34

$19.63

$17.34

$19.05

Oct 12, 2015 – Oct 16, 2015

$18.98

$19.45

$18.68

$18.85

Oct 19, 2015 – Oct 23, 2015

$18.94

$19.11

$18.72

$18.90

Oct 26, 2015 – Oct 30, 2015

$18.93

$19.33

$18.49

$18.80

Nov 2, 2015 – Nov 6, 2015

$18.72

$18.99

$15.58

$16.82

Nov 9, 2015 – Nov 13, 2015

$16.52

$16.80

$15.58

$15.74

Nov 16, 2015 – Nov 20, 2015

$15.71

$17.32

$15.13

$16.79

Nov 23, 2015 – Nov 27, 2015

$16.64

$17.78

$16.48

$17.68

Nov 30, 2015 – Dec 4, 2015

$17.62

$17.89

$16.73

$17.19

Dec 7, 2015 – Dec 11, 2015

$17.17

$17.83

$16.25

$16.36

Dec 14, 2015 – Dec 18, 2015

$16.26

$17.60

$16.12

$16.27

Dec 21, 2015 – Dec 24, 2015

$16.29

$16.74

$15.73

$15.90

Dec 28, 2015 – Dec 31, 2015

$15.93

$16.60

$15.93

$16.24

Jan 4, 2016 – Jan 8, 2016

$16.05

$16.32

$15.31

$15.83

Jan 11, 2016 – Jan 15, 2016

$15.88

$15.93

$14.13

$14.77

Jan 18, 2016 – Jan 22, 2016

$14.78

$15.58

$14.68

$14.94

Jan 25, 2016 – Jan 29, 2016

$15.04

$16.07

$14.93

$15.65

Feb 1, 2016 – Feb 5, 2016

$15.53

$15.66

$13.80

$13.84

Feb 8, 2016 – Feb 12, 2016

$13.75

$15.31

$13.38

$14.53

Feb 15, 2016 – Feb 19, 2016

$14.57

$15.84

$14.44

$15.75

Feb 22, 2016 – Feb 26, 2016

$15.84

$16.01

$14.62

$15.45

Feb 29, 2016 – Mar 4, 2016

$15.40

$16.01

$15.30

$15.74

Mar 7, 2016 – Mar 11, 2016

$15.74

$16.39

$15.57

$15.65

Mar 14, 2016 – Mar 18, 2016

$15.74

$15.75

$14.78

$15.24

Mar 21, 2016 – Mar 24, 2016

$15.21

$15.26

$14.06

$14.18

Mar 28, 2016 – Apr 1, 2016

$14.24

$14.69

$13.91

$14.48

Apr 4, 2016 – Apr 8, 2016

$14.52

$14.86

$14.16

$14.76

Apr 11, 2016 – Apr 15, 2016

$14.68

$14.73

$14.26

$14.38

Apr 18, 2016 – Apr 22, 2016

$14.31

$14.90

$14.04

$14.32

Apr 25, 2016 – Apr 29, 2016

$14.14

$14.55

$14.04

$14.21

May 2, 2016 – May 6, 2016

$14.19

$14.80

$14.13

$14.77

May 9, 2016 – May 13, 2016

$14.82

$14.97

$12.90

$13.26

May 16, 2016 – May 20, 2016

$13.28

$13.33

$11.04

$11.47

May 23, 2016 – May 27, 2016

$11.56

$11.82

$10.92

$11.32

May 30, 2016 – Jun 3, 2016

$11.44

$10.97

$11.08

Jun 6, 2016 – Jun 10, 2016

$11.06

$11.38

$10.68

$10.87

Jun 13, 2016 – Jun 17, 2016

$10.90

$12.62

$10.74

$12.53

Jun 20, 2016 – Jun 24, 2016

$12.65

$12.78

$11.88

$12.54

Jun 27, 2016 – Jul 1, 2016

$12.41

$13.15

$12.30

$12.91

Jul 4, 2016 – Jul 8, 2016

$12.92

$13.11

$12.38

$12.95

Jul 11, 2016 – Jul 15, 2016

$12.90

$13.26

$12.73

$12.85

Jul 18, 2016 – Jul 22, 2016

$12.85

$13.58

$12.61

$13.31

Jul 25, 2016 – Jul 29, 2016

$13.38

$13.52

$12.51

$12.72

Aug 1, 2016 – Aug 5, 2016

$12.67

$13.06

$12.55

$12.72

Aug 8, 2016 – Aug 12, 2016

$12.70

$14.36

$12.55

$13.98

Aug 15, 2016 – Aug 19, 2016

$14.12

$14.41

$13.40

$13.52

Aug 22, 2016 – Aug 26, 2016

$13.48

$13.83

$13.34

$13.52

Aug 29, 2016 – Sep 2, 2016

$13.45

$13.78

$13.36

$13.74

Sep 5, 2016 – Sep 9, 2016

$13.81

$14.02

$13.32

$13.33

Sep 12, 2016 – Sep 16, 2016

$13.34

$13.51

$12.77

$12.85

Sep 19, 2016 – Sep 23, 2016

$12.82

$13.54

$12.82

$13.27

Sep 26, 2016 – Sep 30, 2016

$13.24

$13.35

$12.75

$13.24

Oct 3, 2016 – Oct 7, 2016

$13.17

$13.18

$12.51

$12.64

Oct 10, 2016 – Oct 14, 2016

$12.63

$12.84

$12.26

$12.54

Oct 17, 2016 – Oct 21, 2016

$12.51

$12.94

$12.50

$12.79

Oct 24, 2016 – Oct 28, 2016

$12.92

$13.15

$12.59

$12.98

Oct 31, 2016 – Nov 4, 2016

$12.98

$12.54

$12.58

Nov 7, 2016 – Nov 11, 2016

$12.58

$15.18

$11.19

$14.99

Nov 14, 2016 – Nov 18, 2016

$14.98

$15.04

$14.55

$14.80

Nov 21, 2016 – Nov 25, 2016

$14.75

$15.11

$14.64

$14.85

Nov 28, 2016 – Dec 2, 2016

$14.86

$14.98

$14.06

$14.10

Dec 5, 2016 – Dec 9, 2016

$14.12

$14.99

$14.12

$14.96

Dec 12, 2016 – Dec 16, 2016

$14.94

$15.63

$14.78

$15.58

Dec 19, 2016 – Dec 23, 2016

$15.61

$16.06

$15.45

$15.89

Dec 26, 2016 – Dec 30, 2016

$15.96

$16.32

$15.86

$16.01

Jan 2, 2017 – Jan 6, 2017

$15.99

$16.20

$15.62

$15.86

Jan 9, 2017 – Jan 13, 2017

$15.84

$15.01

$15.22

Jan 16, 2017 – Jan 20, 2017

$15.14

$15.22

$14.82

$14.91

Jan 23, 2017 – Jan 27, 2017

$14.88

$15.24

$14.80

$14.85

Jan 30, 2017 – Feb 3, 2017

$14.77

$15.36

$14.52

$15.32

Feb 6, 2017 – Feb 10, 2017

$15.30

$16.46

$15.27

$15.84

Feb 13, 2017 – Feb 17, 2017

$15.79

$15.89

$15.58

$15.85

Feb 20, 2017 – Feb 24, 2017

$15.92

$16.23

$15.79

$15.87

Feb 27, 2017 – Mar 3, 2017

$15.90

$15.95

$15.35

$15.60

Mar 6, 2017 – Mar 10, 2017

$15.56

$16.07

$15.32

$15.36

Mar 13, 2017 – Mar 17, 2017

$15.29

$17.51

$15.29

$17.36

Mar 20, 2017 – Mar 24, 2017

$17.39

$17.95

$17.24

$17.66

Mar 27, 2017 – Mar 31, 2017

$17.55

$18.56

$17.54

$18.43

Apr 3, 2017 – Apr 7, 2017

$18.44

$17.73

$17.83

Apr 10, 2017 – Apr 13, 2017

$17.85

$18.41

$17.85

$18.09

Apr 17, 2017 – Apr 21, 2017

$18.19

$18.81

$18.17

$18.34

Apr 24, 2017 – Apr 28, 2017

$18.43

$19.21

$18.42

$18.98

May 1, 2017 – May 5, 2017

$19.12

$19.22

$18.21

$18.43

May 8, 2017 – May 12, 2017

$18.43

$18.72

$17.56

$17.91

May 15, 2017 – May 19, 2017

$17.91

$18.41

$17.69

$18.31

May 22, 2017 – May 26, 2017

$18.41

$20.59

$18.41

$20.22

May 29, 2017 – Jun 2, 2017

$20.24

$21.13

$20.03

$20.77

Jun 5, 2017 – Jun 9, 2017

$20.87

$20.07

$20.35

Jun 12, 2017 – Jun 16, 2017

$20.29

$21.54

$20.07

$20.98

Jun 19, 2017 – Jun 23, 2017

$21.02

$21.31

$20.75

$21.12

Jun 26, 2017 – Jun 30, 2017

$21.13

$21.29

$20.37

$20.51

Jul 3, 2017 – Jul 7, 2017

$20.53

$20.61

$19.78

$20.34

Jul 10, 2017 – Jul 14, 2017

$20.52

$21.15

$20.17

$21.11

Jul 17, 2017 – Jul 21, 2017

$21.06

$21.92

$20.83

$21.58

Jul 24, 2017 – Jul 28, 2017

$21.67

$22.60

$21.28

$21.78

Jul 31, 2017 – Aug 4, 2017

$21.88

$22.14

$21.41

$21.62

Aug 7, 2017 – Aug 11, 2017

$21.65

$22.17

$18.12

$18.91

Aug 14, 2017 – Aug 18, 2017

$19.09

$19.54

$18.25

$18.54

Aug 21, 2017 – Aug 25, 2017

$18.55

$19.17

$18.34

$18.35

Aug 28, 2017 – Sep 1, 2017

$18.31

$19.69

$18.31

$19.29

Sep 4, 2017 – Sep 8, 2017

$19.29

$18.97

$19.22

Sep 11, 2017 – Sep 15, 2017

$19.37

$19.62

$18.73

$18.92

Sep 18, 2017 – Sep 22, 2017

$18.87

$19.43

$18.82

$18.95

Sep 25, 2017 – Sep 29, 2017

$18.89

$19.75

$18.84

$19.54

Oct 2, 2017 – Oct 6, 2017

$19.64

$20.24

$19.51

$19.82

Oct 9, 2017 – Oct 13, 2017

$19.88

$20.64

$19.83

$20.40

Oct 16, 2017 – Oct 20, 2017

$20.37

$20.65

$20.15

$20.36

Oct 23, 2017 – Oct 27, 2017

$20.41

$20.68

$20.00

$20.39

Oct 30, 2017 – Nov 3, 2017

$20.35

$20.89

$20.18

$20.53

Nov 6, 2017 – Nov 10, 2017

$20.48

$20.64

$16.69

$17.94

Nov 13, 2017 – Nov 17, 2017

$17.94

$18.97

$17.94

$18.56

Nov 20, 2017 – Nov 24, 2017

$18.58

$19.01

$18.32

$18.74

Nov 27, 2017 – Dec 1, 2017

$18.67

$20.02

$18.60

$19.86

Dec 4, 2017 – Dec 8, 2017

$19.99

$20.78

$19.27

$20.61

Dec 11, 2017 – Dec 15, 2017

$20.60

$21.02

$19.78

$20.73

Dec 18, 2017 – Dec 22, 2017

$20.87

$21.06

$20.23

$20.33

Dec 25, 2017 – Dec 29, 2017

$20.33

$20.42

$19.69

$19.72

Jan 1, 2018 – Jan 5, 2018

$19.60

$19.79

$18.36

$18.50

Jan 8, 2018 – Jan 12, 2018

$18.50

$19.55

$18.31

$18.36

Jan 15, 2018 – Jan 19, 2018

$18.51

$19.04

$18.31

$18.98

Jan 22, 2018 – Jan 26, 2018

$19.01

$19.23

$18.68

$19.18

Jan 29, 2018 – Feb 2, 2018

$19.08

$19.23

$18.36

$18.47

Feb 5, 2018 – Feb 9, 2018

$18.39

$18.45

$16.55

$16.90

Feb 12, 2018 – Feb 16, 2018

$17.07

$18.07

$16.68

$17.68

Feb 19, 2018 – Feb 23, 2018

$17.65

$16.83

$16.89

Feb 26, 2018 – Mar 2, 2018

$16.94

$17.87

$16.88

$17.72

Mar 5, 2018 – Mar 9, 2018

$17.54

$17.66

$17.08

$17.42

Mar 12, 2018 – Mar 16, 2018

$17.41

$17.61

$16.59

$16.91

Mar 19, 2018 – Mar 23, 2018

$16.87

$16.89

$15.62

$15.72

Mar 26, 2018 – Mar 29, 2018

$15.91

$16.46

$15.83

$16.01

Apr 2, 2018 – Apr 6, 2018

$16.00

$16.60

$15.65

$16.20

Apr 9, 2018 – Apr 13, 2018

$16.28

$16.43

$15.88

$16.01

Apr 16, 2018 – Apr 20, 2018

$16.10

$16.43

$15.62

$15.74

Apr 23, 2018 – Apr 27, 2018

$15.77

$15.96

$14.83

$15.77

Apr 30, 2018 – May 4, 2018

$15.82

$15.96

$15.25

$15.52

May 7, 2018 – May 11, 2018

$15.51

$16.02

$12.24

$12.32

May 14, 2018 – May 18, 2018

$12.33

$12.43

$11.83

$12.17

May 21, 2018 – May 25, 2018

$12.21

$12.29

$11.92

$11.96

May 28, 2018 – Jun 1, 2018

$11.93

$12.34

$11.77

$11.93

Jun 4, 2018 – Jun 8, 2018

$12.01

$12.31

$11.90

$12.21

Jun 11, 2018 – Jun 15, 2018

$12.23

$12.75

$11.93

$12.63

Jun 18, 2018 – Jun 22, 2018

$12.61

$12.75

$12.07

$12.75

Jun 25, 2018 – Jun 29, 2018

$12.67

$12.88

$12.18

$12.72

Jul 2, 2018 – Jul 6, 2018

$12.65

$13.03

$12.31

$12.99

Jul 9, 2018 – Jul 13, 2018

$13.04

$13.09

$12.66

$12.76

Jul 16, 2018 – Jul 20, 2018

$12.76

$13.07

$12.44

$13.01

Jul 23, 2018 – Jul 27, 2018

$13.02

$13.27

$12.77

$13.19

Jul 30, 2018 – Aug 3, 2018

$13.17

$14.31

$13.02

$14.10

Aug 6, 2018 – Aug 10, 2018

$14.15

$16.14

$13.46

$15.16

Aug 13, 2018 – Aug 17, 2018

$15.09

$16.59

$14.81

$16.49

Aug 20, 2018 – Aug 24, 2018

$16.47

$16.60

$15.89

$16.00

Aug 27, 2018 – Aug 31, 2018

$16.02

$16.27

$15.46

$16.00

Sep 3, 2018 – Sep 7, 2018

$15.92

$16.97

$15.62

$16.87

Sep 10, 2018 – Sep 14, 2018

$16.88

$17.62

$16.79

$17.36

Sep 17, 2018 – Sep 21, 2018

$17.37

$17.54

$17.07

$17.09

Sep 24, 2018 – Sep 28, 2018

$17.14

$17.29

$16.51

$17.19

Oct 1, 2018 – Oct 5, 2018

$17.19

$15.33

$15.50

Oct 8, 2018 – Oct 12, 2018

$15.51

$16.26

$15.14

$15.28

Oct 15, 2018 – Oct 19, 2018

$15.38

$15.74

$15.11

$15.35

Oct 22, 2018 – Oct 26, 2018

$15.37

$16.35

$15.20

$15.67

Oct 29, 2018 – Nov 2, 2018

$15.81

$16.69

$15.61

$16.49

Nov 5, 2018 – Nov 9, 2018

$16.51

$18.36

$16.33

$18.18

Nov 12, 2018 – Nov 16, 2018

$18.18

$18.42

$17.71

$18.33

Nov 19, 2018 – Nov 23, 2018

$18.33

$18.93

$18.32

$18.88

Nov 26, 2018 – Nov 30, 2018

$18.90

$20.96

$18.50

$20.08

Dec 3, 2018 – Dec 7, 2018

$20.29

$20.71

$19.29

$20.62

Dec 10, 2018 – Dec 14, 2018

$20.55

$20.78

$19.65

$19.86

Dec 17, 2018 – Dec 21, 2018

$19.78

$16.79

$17.04

Dec 24, 2018 – Dec 28, 2018

$16.68

$17.31

$15.75

$16.97

Dec 31, 2018 – Jan 4, 2019

$16.98

$19.24

$16.30

$17.19

Jan 7, 2019 – Jan 11, 2019

$17.22

$19.72

$17.01

$19.72

Jan 14, 2019 – Jan 18, 2019

$19.58

$19.83

$18.70

$19.60

Jan 21, 2019 – Jan 25, 2019

$19.65

$20.63

$19.30

$20.02

Jan 28, 2019 – Feb 1, 2019

$20.06

$20.53

$19.28

$20.53

Feb 4, 2019 – Feb 8, 2019

$20.49

$21.02

$20.37

$20.89

Feb 11, 2019 – Feb 15, 2019

$20.89

$21.71

$20.89

$21.30

Feb 18, 2019 – Feb 22, 2019

$21.28

$21.76

$21.11

$21.46

Feb 25, 2019 – Mar 1, 2019

$21.48

$23.83

$19.87

$23.48

Mar 4, 2019 – Mar 8, 2019

$23.65

$23.95

$22.35

$23.52

Mar 11, 2019 – Mar 15, 2019

$23.39

$24.57

$23.39

$24.39

Mar 18, 2019 – Mar 22, 2019

$24.42

$25.21

$24.14

$24.53

Mar 25, 2019 – Mar 29, 2019

$24.53

$27.73

$24.27

$27.23

Apr 1, 2019 – Apr 5, 2019

$27.36

$28.37

$25.90

$28.08

Apr 8, 2019 – Apr 12, 2019

$27.99

$28.29

$27.43

$27.48

Apr 15, 2019 – Apr 18, 2019

$27.48

$28.64

$27.34

$28.58

Apr 22, 2019 – Apr 26, 2019

$28.59

$32.47

$28.55

$31.39

Apr 29, 2019 – May 3, 2019

$31.27

$32.14

$30.36

$31.61

May 6, 2019 – May 10, 2019

$31.15

$37.00

$30.42

$36.61

May 13, 2019 – May 17, 2019

$36.17

$39.13

$29.35

$29.64

May 20, 2019 – May 24, 2019

$29.53

$30.61

$27.90

$29.09

May 27, 2019 – May 31, 2019

$29.06

$29.73

$28.20

$28.59

Jun 3, 2019 – Jun 7, 2019

$28.58

$30.05

$27.57

$29.39

Jun 10, 2019 – Jun 14, 2019

$29.42

$30.67

$28.74

$29.06

Jun 17, 2019 – Jun 21, 2019

$29.10

$29.92

$27.96

$28.63

Jun 24, 2019 – Jun 28, 2019

$28.64

$28.84

$27.60

$28.33

Jul 1, 2019 – Jul 5, 2019

$28.40

$30.43

$28.39

$30.14

Jul 8, 2019 – Jul 12, 2019

$30.10

$30.19

$28.62

$28.84

Jul 15, 2019 – Jul 19, 2019

$28.84

$29.08

$27.52

$27.57

Jul 22, 2019 – Jul 26, 2019

$27.68

$28.13

$27.17

$27.76

Jul 29, 2019 – Aug 2, 2019

$27.76

$28.27

$26.86

$27.72

Aug 5, 2019 – Aug 9, 2019

$27.60

$34.10

$26.29

$31.62

Aug 12, 2019 – Aug 16, 2019

$31.61

$34.67

$31.51

$34.56

Aug 19, 2019 – Aug 23, 2019

$34.77

$36.23

$32.13

Aug 26, 2019 – Aug 30, 2019

$32.36

$33.37

$31.63

$31.89

Sep 2, 2019 – Sep 6, 2019

$31.74

$32.32

$27.98

$28.28

Sep 9, 2019 – Sep 13, 2019

$28.47

$28.60

$26.74

$27.57

Sep 16, 2019 – Sep 20, 2019

$27.40

$29.79

$26.55

$27.86

Sep 23, 2019 – Sep 27, 2019

$28.02

$28.93

$27.71

$28.53

Sep 30, 2019 – Oct 4, 2019

$28.54

$29.15

$27.36

$29.10

Oct 7, 2019 – Oct 11, 2019

$28.92

$27.63

$27.70

Oct 14, 2019 – Oct 18, 2019

$27.72

$27.97

$26.99

$27.22

Oct 21, 2019 – Oct 25, 2019

$27.40

$27.86

$25.20

$25.80

Oct 28, 2019 – Nov 1, 2019

$25.92

$26.27

$25.51

$25.89

Nov 4, 2019 – Nov 8, 2019

$25.88

$26.20

$24.32

$25.81

Nov 11, 2019 – Nov 15, 2019

$25.86

$26.41

$25.52

$26.08

Nov 18, 2019 – Nov 22, 2019

$26.08

$27.03

$25.42

$25.77

Nov 25, 2019 – Nov 29, 2019

$25.72

$26.18

$25.60

$25.62

Dec 2, 2019 – Dec 6, 2019

$25.62

$26.50

$24.92

$26.41

Dec 9, 2019 – Dec 13, 2019

$26.14

$26.73

$25.79

$26.26

Dec 16, 2019 – Dec 20, 2019

$26.26

$27.01

$25.87

$26.81

Dec 23, 2019 – Dec 27, 2019

$26.82

$28.03

$26.45

$27.85

Dec 30, 2019 – Jan 3, 2020

$27.80

$26.30

$27.10

Jan 6, 2020 – Jan 10, 2020

$26.94

$27.17

$26.08

Jan 13, 2020 – Jan 17, 2020

$26.17

$27.46

$26.15

$26.48

Jan 20, 2020 – Jan 24, 2020

$26.49

$26.91

$25.88

$26.21

Jan 27, 2020 – Jan 31, 2020

$25.85

$26.57

$25.65

$25.70

Feb 3, 2020 – Feb 7, 2020

$25.83

$26.75

$25.83

$26.52

Feb 10, 2020 – Feb 14, 2020

$26.48

$27.71

$26.24

$26.67

Feb 17, 2020 – Feb 21, 2020

$26.67

$27.66

$25.75

$25.98

Feb 24, 2020 – Feb 28, 2020

$25.62

$25.69

$18.07

$18.64

Mar 2, 2020 – Mar 6, 2020

$19.22

$22.37

$19.09

$19.56

Mar 9, 2020 – Mar 13, 2020

$18.98

$20.74

$17.92

$20.57

Mar 16, 2020 – Mar 20, 2020

$18.60

$20.52

$18.18

$18.28

Mar 23, 2020 – Mar 27, 2020

$18.25

$23.21

$17.85

$19.09

Mar 30, 2020 – Apr 3, 2020

$19.32

$20.26

$18.28

$19.65

Apr 6, 2020 – Apr 9, 2020

$20.26

$24.25

$19.17

$24.03

Apr 13, 2020 – Apr 17, 2020

$23.73

$21.96

$23.06

Apr 20, 2020 – Apr 24, 2020

$22.77

$22.86

$21.12

$21.65

Apr 27, 2020 – May 1, 2020

$21.95

$23.47

$21.59

$22.05

May 4, 2020 – May 8, 2020

$21.89

$23.18

$21.37

$22.89

May 11, 2020 – May 15, 2020

$22.89

$23.07

$21.01

$21.56

May 18, 2020 – May 22, 2020

$22.03

$22.70

$21.92

$22.47

May 25, 2020 – May 29, 2020

$22.80

$24.32

$22.60

$23.12

Jun 1, 2020 – Jun 5, 2020

$23.08

$24.03

$22.85

$23.08

Jun 8, 2020 – Jun 12, 2020

$23.55

$20.90

$22.02

Jun 15, 2020 – Jun 19, 2020

$21.56

$23.51

$21.55

$22.83

Jun 22, 2020 – Jun 26, 2020

$22.74

$22.97

$20.92

$21.02

Jun 29, 2020 – Jul 2, 2020

$21.38

$22.32

$21.35

$21.85

Jul 6, 2020 – Jul 10, 2020

$22.15

$22.33

$21.12

$21.46

Jul 13, 2020 – Jul 17, 2020

$21.64

$22.19

$21.28

$21.89

Jul 20, 2020 – Jul 24, 2020

$21.89

$22.20

$21.43

$21.90

Jul 27, 2020 – Jul 31, 2020

$21.94

$22.50

$21.49

$21.83

Aug 3, 2020 – Aug 7, 2020

$22.08

$26.63

$21.60

$25.03

Aug 10, 2020 – Aug 14, 2020

$25.03

$26.86

$24.75

$26.30

Aug 17, 2020 – Aug 21, 2020

$26.19

$25.14

$25.43

Aug 24, 2020 – Aug 28, 2020

$25.49

$26.61

$25.49

$26.49

Aug 31, 2020 – Sep 4, 2020

$26.46

$27.18

$25.80

$26.18

Sep 7, 2020 – Sep 11, 2020

$26.03

$26.57

$25.34

$25.59

Sep 14, 2020 – Sep 18, 2020

$25.61

$25.79

$23.09

$23.26

Sep 21, 2020 – Sep 25, 2020

$22.95

$23.17

$21.88

$22.84

Sep 28, 2020 – Oct 2, 2020

$23.11

$23.78

$22.26

$23.07

Oct 5, 2020 – Oct 9, 2020

$23.25

$23.28

$22.56

$23.04

Oct 12, 2020 – Oct 16, 2020

$23.24

$24.38

$22.95

$24.16

Oct 19, 2020 – Oct 23, 2020

$24.34

$24.54

$23.56

Oct 26, 2020 – Oct 30, 2020

$23.44

$21.71

$21.80

Nov 2, 2020 – Nov 6, 2020

$21.84

$23.27

$21.27

$22.61

Nov 9, 2020 – Nov 13, 2020

$23.58

$24.85

$22.97

$24.61

Nov 16, 2020 – Nov 20, 2020

$25.24

$25.95

$24.53

$25.12

Nov 23, 2020 – Nov 27, 2020

$25.32

$25.80

$24.84

$25.14

Nov 30, 2020 – Dec 4, 2020

$25.18

$25.25

$24.47

$24.60

Dec 7, 2020 – Dec 11, 2020

$24.47

$25.13

$24.27

$24.80

Dec 14, 2020 – Dec 18, 2020

$24.81

$25.95

$24.80

$25.95

Dec 21, 2020 – Dec 24, 2020

$25.86

$24.97

$25.32

Dec 28, 2020 – Dec 31, 2020

$25.74

$24.98

$25.35

Jan 4, 2021 – Jan 8, 2021

$25.35

$25.99

$24.94

$25.93

Jan 11, 2021 – Jan 15, 2021

$25.78

$25.88

$24.20

$24.29

Jan 18, 2021 – Jan 22, 2021

$24.35

$25.07

$24.06

$25.00

Jan 25, 2021 – Jan 29, 2021

$25.14

$26.34

$24.42

$25.44

Feb 1, 2021 – Feb 5, 2021

$25.37

$26.14

$25.09

$26.08

Feb 8, 2021 – Feb 12, 2021

$26.21

$27.56

$26.07

$26.44

Feb 15, 2021 – Feb 19, 2021

$26.21

$26.67

$25.07

$25.25

Feb 22, 2021 – Feb 26, 2021

$25.06

$25.50

$24.31

$24.46

Mar 1, 2021 – Mar 5, 2021

$24.97

$25.94

$24.03

$25.89

Mar 8, 2021 – Mar 12, 2021

$26.02

$28.24

$26.02

$28.13

Mar 15, 2021 – Mar 19, 2021

$28.12

$29.64

$28.02

$28.69

Mar 22, 2021 – Mar 26, 2021

$28.76

$28.99

$26.48

$28.36

Mar 29, 2021 – Apr 1, 2021

$28.40

$28.91

$27.35

$27.56

Apr 5, 2021 – Apr 9, 2021

$27.46

$28.95

$27.44

$28.90

Apr 12, 2021 – Apr 16, 2021

$28.65

$29.28

$28.22

$29.24

Apr 19, 2021 – Apr 23, 2021

$29.35

$30.35

$28.95

$30.05

Apr 26, 2021 – Apr 30, 2021

$29.89

$30.29

$27.79

$27.98

May 3, 2021 – May 7, 2021

$28.29

$28.74

$26.80

$27.48

May 10, 2021 – May 14, 2021

$27.60

$31.94

$27.49

$31.54

May 17, 2021 – May 21, 2021

$31.75

$34.42

$31.00

$33.72

May 24, 2021 – May 28, 2021

$33.95

$39.01

$33.49

$38.62

May 31, 2021 – Jun 4, 2021

$38.63

$41.84

$38.24

$40.94

Jun 7, 2021 – Jun 11, 2021

$40.95

$43.88

$40.53

$41.22

Jun 14, 2021 – Jun 18, 2021

$41.23

$38.08

$38.11

Jun 21, 2021 – Jun 25, 2021

$38.38

$39.49

$38.15

$38.67

Jun 28, 2021 – Jul 2, 2021

$39.04

$37.48

$37.52

Jul 5, 2021 – Jul 9, 2021

$37.39

$37.46

$36.24

$37.44

Jul 12, 2021 – Jul 16, 2021

$37.53

$39.87

$37.47

$39.55

Jul 19, 2021 – Jul 23, 2021

$39.30

$41.45

$38.34

$39.85

Jul 26, 2021 – Jul 30, 2021

$39.84

$40.08

$37.79

$38.10

Aug 2, 2021 – Aug 6, 2021

$38.10

$38.42

$36.44

$37.54

Aug 9, 2021 – Aug 13, 2021

$37.68

$39.83

$36.86

$39.13

Aug 16, 2021 – Aug 20, 2021

$39.13

$37.35

$38.28

Aug 23, 2021 – Aug 27, 2021

$38.67

$38.75

$37.32

$38.18

Aug 30, 2021 – Sep 3, 2021

$38.03

$39.14

$37.75

$38.04

Sep 6, 2021 – Sep 10, 2021

$38.12

$38.29

$37.23

Sep 13, 2021 – Sep 17, 2021

$37.29

$37.77

$36.38

$37.36

Sep 20, 2021 – Sep 24, 2021

$37.08

$37.61

$36.10

$37.24

Sep 27, 2021 – Oct 1, 2021

$37.24

$38.35

$36.76

$37.17

Oct 4, 2021 – Oct 8, 2021

$37.30

$39.14

$37.04

$38.66

Oct 11, 2021 – Oct 15, 2021

$38.72

$37.79

$37.82

Oct 18, 2021 – Oct 22, 2021

$37.76

$38.49

$37.23

$37.82

Oct 25, 2021 – Oct 29, 2021

$37.67

$38.56

$37.25

$38.34

Nov 1, 2021 – Nov 5, 2021

$38.68

$41.43

$38.26

$41.43

Nov 8, 2021 – Nov 12, 2021

$41.76

$49.39

$40.25

$48.79

Nov 15, 2021 – Nov 19, 2021

$48.79

$53.71

$47.18

$53.45

Nov 22, 2021 – Nov 26, 2021

$53.49

$57.87

$53.44

$57.03

Nov 29, 2021 – Dec 3, 2021

$57.30

$53.97

$54.80

Dec 6, 2021 – Dec 10, 2021

$55.23

$56.26

$50.94

$51.29

Dec 13, 2021 – Dec 17, 2021

$51.62

$54.14

$50.66

$52.05

Dec 20, 2021 – Dec 23, 2021

$52.12

$57.55

$52.11

$56.68

Dec 27, 2021 – Dec 31, 2021

$56.43

$60.23

$55.90

$59.14

Jan 3, 2022 – Jan 7, 2022

$58.87

$60.06

$56.90

$57.30

Jan 10, 2022 – Jan 14, 2022

$57.22

$60.93

$54.10

$58.79

Jan 17, 2022 – Jan 21, 2022

$58.44

$54.87

$55.01

Jan 24, 2022 – Jan 28, 2022

$54.63

$57.86

$53.50

$55.10

Jan 31, 2022 – Feb 4, 2022

$55.22

$55.67

$52.61

$54.28

Feb 7, 2022 – Feb 11, 2022

$54.46

$56.47

$52.57

$55.15

Feb 14, 2022 – Feb 18, 2022

$55.07

$56.53

$53.17

$54.96

Feb 21, 2022 – Feb 25, 2022

$54.33

$56.29

$40.15

$46.73

Feb 28, 2022 – Mar 4, 2022

$46.06

$49.00

$43.34

$43.68

Mar 7, 2022 – Mar 11, 2022

$43.24

$45.54

$40.74

$43.04

Mar 14, 2022 – Mar 18, 2022

$43.04

$49.42

$43.04

$49.02

Mar 21, 2022 – Mar 25, 2022

$48.44

$49.17

$44.90

$46.34

Mar 28, 2022 – Apr 1, 2022

$46.33

$49.12

$45.86

$49.07

Apr 4, 2022 – Apr 8, 2022

$49.46

$49.59

$46.40

$46.64

Apr 11, 2022 – Apr 14, 2022

$46.10

$48.10

$45.88

$47.07

Apr 18, 2022 – Apr 22, 2022

$47.29

$48.55

$44.90

$45.36

Apr 25, 2022 – Apr 29, 2022

$45.71

$47.77

$42.08

$42.21

May 2, 2022 – May 6, 2022

$42.43

$47.65

$41.61

$46.24

May 9, 2022 – May 13, 2022

$45.82

$51.30

$44.74

$50.75

May 16, 2022 – May 20, 2022

$50.29

$52.58

$45.62

$48.60

May 23, 2022 – May 27, 2022

$49.28

$56.22

$49.28

$54.04

May 30, 2022 – Jun 3, 2022

$53.52

$58.77

$52.20

$57.65

Jun 6, 2022 – Jun 10, 2022

$58.74

$62.73

$54.97

$55.68

Jun 13, 2022 – Jun 17, 2022

$54.38

$55.97

$47.11

$47.44

Jun 20, 2022 – Jun 24, 2022

$48.56

$52.85

$46.84

$52.75

Jun 27, 2022 – Jul 1, 2022

$53.05

$55.46

$51.68

$54.98

Jul 4, 2022 – Jul 8, 2022

$55.32

$56.69

$53.63

$55.80

Jul 11, 2022 – Jul 15, 2022

$55.90

$57.13

$46.25

$47.90

Jul 18, 2022 – Jul 22, 2022

$49.04

$49.23

$46.65

$47.51

Jul 25, 2022 – Jul 29, 2022

$47.98

$49.43

$46.49

$49.07

Aug 1, 2022 – Aug 5, 2022

$49.18

$50.70

$46.91

$47.80

Aug 8, 2022 – Aug 12, 2022

$47.74

$48.77

$47.21

$48.14

Aug 15, 2022 – Aug 19, 2022

$47.82

$51.20

$47.82

$50.43

Aug 22, 2022 – Aug 26, 2022

$49.37

$50.36

$47.10

$47.29

Aug 29, 2022 – Sep 2, 2022

$47.05

$47.57

$44.10

$44.53

Sep 5, 2022 – Sep 9, 2022

$44.51

$42.57

$43.94

Sep 12, 2022 – Sep 16, 2022

$44.31

$45.08

$40.19

$41.36

Sep 19, 2022 – Sep 23, 2022

$41.04

$41.99

$38.91

$39.55

Sep 26, 2022 – Sep 30, 2022

$39.28

$40.74

$38.74

$39.38

Oct 3, 2022 – Oct 7, 2022

$39.81

$42.52

$39.48

$42.03

Oct 10, 2022 – Oct 14, 2022

$42.26

$43.88

$41.23

$41.45

Oct 17, 2022 – Oct 21, 2022

$41.95

$42.87

$41.05

$42.51

Oct 24, 2022 – Oct 28, 2022

$42.90

$47.92

$42.53

$47.10

Oct 31, 2022 – Nov 4, 2022

$46.82

$47.53

$43.16

$47.05

Nov 7, 2022 – Nov 11, 2022

$47.06

$47.19

$44.36

$44.89

Nov 14, 2022 – Nov 18, 2022

$44.89

$45.56

$43.60

$44.64

Nov 21, 2022 – Nov 25, 2022

$44.92

$46.44

$44.40

$45.94

Nov 28, 2022 – Dec 2, 2022

$45.95

$48.96

$45.09

$48.63

Dec 5, 2022 – Dec 9, 2022

$48.33

$52.06

$45.01

$51.82

Dec 12, 2022 – Dec 16, 2022

$52.28

$53.20

$46.78

$47.78

Dec 19, 2022 – Dec 23, 2022

$48.17

$50.24

$46.75

$50.04

Dec 26, 2022 – Dec 30, 2022

$50.50

$50.75

$48.73

$49.05

Jan 2, 2023 – Jan 6, 2023

$49.33

$49.53

$44.99

$47.86

Jan 9, 2023 – Jan 13, 2023

$47.98

$48.45

$46.04

$47.33

Jan 16, 2023 – Jan 20, 2023

$47.38

$48.08

$45.40

$46.27

Jan 23, 2023 – Jan 27, 2023

$46.66

$48.74

$46.66

$47.94

Jan 30, 2023 – Feb 3, 2023

$47.59

$51.03

$47.04

$49.78

Feb 6, 2023 – Feb 10, 2023

$49.65

$50.21

$48.02

$48.46

Feb 13, 2023 – Feb 17, 2023

$48.40

$51.13

$48.37

$51.13

Feb 20, 2023 – Feb 24, 2023

$51.06

$55.52

$49.89

$54.43

Feb 27, 2023 – Mar 3, 2023

$54.68

$55.90

$52.30

$53.00

Mar 6, 2023 – Mar 10, 2023

$52.67

$53.24

$50.12

$50.47

Mar 13, 2023 – Mar 17, 2023

$49.99

$51.52

$47.72

$48.03

Mar 20, 2023 – Mar 24, 2023

$48.28

$50.63

$48.28

$50.63

Mar 27, 2023 – Mar 31, 2023

$50.83

$52.25

$50.83

$51.58

Apr 3, 2023 – Apr 6, 2023

$51.57

$52.11

$50.03

$51.15

Apr 10, 2023 – Apr 14, 2023

$50.98

$51.99

$50.83

$51.65

Apr 17, 2023 – Apr 21, 2023

$51.83

$53.57

$51.05

$53.14

Apr 24, 2023 – Apr 28, 2023

$53.42

$57.26

$53.24

$56.87

May 1, 2023 – May 5, 2023

$56.86

$66.97

$56.41

$63.27

May 8, 2023 – May 12, 2023

$63.57

$64.33

$60.44

$60.97

May 15, 2023 – May 19, 2023

$60.93

$64.59

$60.36

$64.09

May 22, 2023 – May 26, 2023

$64.35

$65.43

$63.06

$64.93

May 29, 2023 – Jun 2, 2023

$64.93

$66.94

$63.53

$66.78

Jun 5, 2023 – Jun 9, 2023

$66.14

$66.81

$63.34

$64.27

Jun 12, 2023 – Jun 16, 2023

$64.37

$64.63

$61.53

$63.34

Jun 19, 2023 – Jun 23, 2023

$63.34

$65.69

$62.77

$63.11

Jun 26, 2023 – Jun 30, 2023

$63.11

$61.22

$61.36

Jul 3, 2023 – Jul 7, 2023

$61.22

$62.42

$60.78

$61.10

Jul 10, 2023 – Jul 14, 2023

$61.41

$62.03

$59.28

$60.68

Jul 17, 2023 – Jul 21, 2023

$60.94

$62.54

$60.38

$61.73

Jul 24, 2023 – Jul 28, 2023

$61.77

$63.56

$61.07

$63.44

Jul 31, 2023 – Aug 4, 2023

$63.42

$70.67

$60.26

$67.12

Aug 7, 2023 – Aug 11, 2023

$67.11

$71.99

$66.92

$71.61

Aug 14, 2023 – Aug 18, 2023

$71.78

$66.24

$67.20

Aug 21, 2023 – Aug 25, 2023

$66.85

$67.76

$66.15

$67.08

Aug 28, 2023 – Sep 1, 2023

$67.14

$67.91

$64.37

$64.57

Sep 4, 2023 – Sep 8, 2023

$64.51

$66.12

$61.79

$63.04

Sep 11, 2023 – Sep 15, 2023

$63.42

$65.88

$61.77

$62.22

Sep 18, 2023 – Sep 22, 2023

$62.02

$64.77

$62.02

$63.28

Sep 25, 2023 – Sep 29, 2023

$62.84

$63.43

$60.84

$61.44

Oct 2, 2023 – Oct 6, 2023

$61.58

$62.64

$60.26

$62.00

Oct 9, 2023 – Oct 13, 2023

$62.09

$64.69

$59.31

$60.01

Oct 16, 2023 – Oct 20, 2023

$60.77

$61.80

$59.99

$60.13

Oct 23, 2023 – Oct 27, 2023

$60.06

$62.83

$60.06

$61.28

Oct 30, 2023 – Nov 3, 2023

$61.82

$63.43

$60.69

$63.10

Nov 6, 2023 – Nov 10, 2023

$63.15

$66.19

$63.15

$65.71

Nov 13, 2023 – Nov 17, 2023

$65.71

$68.66

$64.99

$68.61

Nov 20, 2023 – Nov 24, 2023

$68.80

$71.12

$68.18

$70.06

Nov 27, 2023 – Dec 1, 2023

$69.65

$71.08

$69.27

$70.22

Dec 4, 2023 – Dec 8, 2023

$70.22

$79.44

$70.22

$77.92

Dec 11, 2023 – Dec 15, 2023

$78.32

$86.01

$78.32

$82.72

Dec 18, 2023 – Dec 22, 2023

$82.72

$89.81

$82.72

$87.95

Dec 25, 2023 – Dec 29, 2023

$88.16

$92.95

$88.16

$89.72

Jan 1, 2024 – Jan 5, 2024

$89.14

$91.03

$87.66

Jan 8, 2024 – Jan 12, 2024

$87.94

$89.35

$87.10

$87.91

Jan 15, 2024 – Jan 19, 2024

$87.84

$88.40

$79.51

$82.97

Jan 22, 2024 – Jan 26, 2024

$83.87

$85.26

$81.83

$83.01

Jan 29, 2024 – Feb 2, 2024

$83.01

$89.58

$83.01

$89.58

Feb 5, 2024 – Feb 9, 2024

$89.82

$84.44

$85.20

Feb 12, 2024 – Feb 16, 2024

$84.94

$85.20

$83.13

$83.33

Feb 19, 2024 – Feb 23, 2024

$83.33

$83.72

$79.10

$81.67

Feb 26, 2024 – Mar 1, 2024

$81.88

$83.85

$80.97

$81.75

Mar 4, 2024 – Mar 8, 2024

$81.75

$84.60

$79.54

$81.27

Mar 11, 2024 – Mar 15, 2024

$81.21

$83.49

$80.77

$81.80

Mar 18, 2024 – Mar 22, 2024

$81.82

$87.57

$81.65

$86.11

Mar 25, 2024 – Mar 28, 2024

$85.95

$82.34

$83.36

Apr 1, 2024 – Apr 5, 2024

$83.27

$79.62

$81.76

Apr 8, 2024 – Apr 12, 2024

$82.39

$83.55

$79.29

$80.46

Apr 15, 2024 – Apr 19, 2024

$80.79

$80.85

$78.87

$80.49

Apr 22, 2024 – Apr 26, 2024

$81.18

$83.40

$80.59

$81.05

Apr 29, 2024 – May 3, 2024

$81.38

$84.10

$80.93

$84.10

May 6, 2024 – May 10, 2024

$84.26

$101.51

$83.99

$93.83

May 13, 2024 – May 17, 2024

$94.33

$95.01

$91.17

$92.34

May 20, 2024 – May 24, 2024

$92.89

$98.93

$92.51

$97.83

May 27, 2024 – May 31, 2024

$96.95

$98.54

$94.98

$96.68

Jun 3, 2024 – Jun 7, 2024

$96.78

$101.51

$95.60

$100.62

Jun 10, 2024 – Jun 14, 2024

$100.03

$103.29

$98.21

$98.95

Jun 17, 2024 – Jun 21, 2024

$98.53

$102.00

$95.10

$98.09

Jun 24, 2024 – Jun 28, 2024

$98.11

$107.45

$98.11

$106.93

Jul 1, 2024 – Jul 5, 2024

$107.73

$111.80

$104.66

$106.19

Jul 8, 2024 – Jul 12, 2024

$106.24

$108.63

$105.66

$106.72

Jul 15, 2024 – Jul 19, 2024

$107.25

$108.64

$104.13

$106.98

Jul 22, 2024 – Jul 26, 2024

$107.70

$111.90

$106.04

$111.48

Jul 29, 2024 – Aug 2, 2024

$111.70

$128.75

$108.81

$125.64

Aug 5, 2024 – Aug 9, 2024

$116.52

$126.71

$115.35

$124.17

Aug 12, 2024 – Aug 16, 2024

$124.16

$126.29

$122.45

$124.32

Aug 19, 2024 – Aug 23, 2024

$124.62

$135.50

$124.08

$133.10

Aug 26, 2024 – Aug 30, 2024

$133.27

$134.08

$129.52

$132.35

Sep 2, 2024 – Sep 6, 2024

$132.82

$135.06

$130.16

$131.12

Sep 9, 2024 – Sep 13, 2024

$131.98

$135.74

$123.85

$127.87

Sep 16, 2024 – Sep 20, 2024

$128.45

$129.04

$123.74

$124.65

Sep 23, 2024 – Sep 27, 2024

$124.90

$129.61

$124.90

$127.78

Sep 30, 2024 – Oct 4, 2024

$128.28

$130.24

$124.62

$127.39

Oct 7, 2024 – Oct 11, 2024

$126.92

$127.35

$123.44

$126.48

Oct 14, 2024 – Oct 18, 2024

$127.24

$130.14

$124.70

$126.94

Oct 21, 2024 – Oct 25, 2024

$126.74

$123.34

$123.37

Oct 28, 2024 – Nov 1, 2024

$122.93

$124.79

$105.25

$112.06

Nov 4, 2024 – Nov 8, 2024

$112.06

$122.62

$112.05

$120.97

Nov 11, 2024 – Nov 15, 2024

$121.56

$123.33

$116.75

$119.60

Nov 18, 2024 – Nov 22, 2024

$119.53

$124.51

$117.76

$124.46

Nov 25, 2024 – Nov 29, 2024

$125.57

$134.04

$125.00

$128.85

Dec 2, 2024 – Dec 6, 2024

$128.91

$130.74

$125.95

$127.50

Dec 9, 2024 – Dec 13, 2024

$126.68

$127.99

$125.30

$125.43

Dec 16, 2024 – Dec 20, 2024

$125.45

$127.20

$117.43

$118.80

Dec 23, 2024 – Dec 27, 2024

$118.80

$121.86

$116.81

$121.74

Dec 30, 2024 – Jan 3, 2025

$121.37

$133.37

$120.64

$130.60

Jan 6, 2025 – Jan 10, 2025

$130.59

$132.25

$122.31

$123.90

Jan 13, 2025 – Jan 17, 2025

$122.84

$142.11

$122.13

$136.96

Jan 20, 2025 – Jan 24, 2025

$137.81

$139.44

$127.08

$127.87

Jan 27, 2025 – Jan 31, 2025

$127.85

$136.65

$127.85

$135.35

Feb 3, 2025 – Feb 7, 2025

$132.26

$138.66

$131.32

$135.75

Feb 10, 2025 – Feb 14, 2025

$135.79

$144.59

$134.56

$139.41

Feb 17, 2025 – Feb 21, 2025

$140.05

$143.69

$131.63

$136.87

Feb 24, 2025 – Feb 28, 2025

$136.87

$140.46

$134.23

$140.25

Mar 3, 2025 – Mar 7, 2025

$140.14

$140.56

$130.05

$131.02

Mar 10, 2025 – Mar 14, 2025

$130.71

$133.42

$121.50

$130.49

Mar 17, 2025 – Mar 21, 2025

$131.33

$133.52

$128.06

$128.72

Mar 24, 2025 – Mar 28, 2025

$129.42

$132.08

$125.52

$131.65

Mar 31, 2025 – Apr 4, 2025

$130.65

$139.21

$129.27

Apr 7, 2025 – Apr 11, 2025

$125.02

$139.18

$121.24

$138.08

Apr 14, 2025 – Apr 17, 2025

$140.70

$141.93

$137.42

$140.14

Apr 21, 2025 – Apr 25, 2025

$140.13

$140.67

$133.63

$135.74

Apr 28, 2025 – May 2, 2025

$135.83

$113.09

$113.53

May 5, 2025 – May 9, 2025

$112.50

$119.24

$109.71

$114.27

May 12, 2025 – May 16, 2025

$116.00

$118.14

$112.54

$116.59

May 19, 2025 – May 23, 2025

$116.59

$117.35

$111.13

$113.39

May 26, 2025 – May 30, 2025

$114.75

$116.85

$109.88

$113.68

Jun 2, 2025 – Jun 6, 2025

$113.01

$104.32

$107.74

Jun 9, 2025 – Jun 13, 2025

$107.73

$111.05

$106.44

$107.70

Jun 16, 2025 – Jun 20, 2025

$108.12

$108.34

$104.55

$106.23

Jun 23, 2025 – Jun 27, 2025

$105.79

$111.60

$105.79

$110.50

Jun 30, 2025 – Jul 3, 2025

$110.06

$117.05

$109.28

$116.71

Jul 7, 2025 – Jul 11, 2025

$116.71

$117.98

$111.31

$112.98

Jul 14, 2025 – Jul 18, 2025

$112.99

$113.73

$108.49

$112.40

Jul 21, 2025 – Jul 25, 2025

$112.54

$123.72

$110.75

$118.06

Jul 28, 2025 – Aug 1, 2025

$117.28

$117.96

$109.71

$111.71

Aug 4, 2025 – Aug 8, 2025

$111.64

$114.43

$110.98

$113.40

Aug 11, 2025 – Aug 15, 2025

$113.28

$115.15

$112.18

$112.34

Aug 18, 2025 – Aug 22, 2025

$112.50

$119.80

$112.50

$118.48

Aug 25, 2025 – Aug 29, 2025

$117.84

$118.64

$113.97

$116.51

Sep 1, 2025 – Sep 5, 2025

$116.02

$120.64

$114.69

$120.05

Sep 8, 2025 – Sep 12, 2025

$119.87

$124.68

$118.25

$121.22

Sep 15, 2025 – Sep 19, 2025

$121.39

$123.12

$109.91

$112.51

Sep 22, 2025 – Sep 26, 2025

$112.11

$116.27

$111.47

$114.67

Sep 29, 2025 – Oct 3, 2025

$114.57

$120.81

$113.43

$119.89

Oct 6, 2025 – Oct 10, 2025

$119.03

$125.05

$117.28

$123.70

Oct 13, 2025 – Oct 17, 2025

$122.77

$131.06

$122.65

$130.86

Oct 20, 2025 – Oct 24, 2025

$131.17

$133.06

$126.20

$127.11

Oct 27, 2025 – Oct 31, 2025

$127.15

$138.29

$125.45

$129.81

Nov 3, 2025 – Nov 7, 2025

$129.76

$137.81

$126.54

$137.18

Nov 10, 2025 – Nov 14, 2025

$137.69

$161.73

$136.38

$158.85

Nov 17, 2025 – Nov 21, 2025

$158.81

$165.49

$156.43

$160.81

Nov 24, 2025 – Nov 28, 2025

$160.81

$165.16

$160.14

$162.24

Dec 1, 2025 – Dec 5, 2025

$162.50

$167.48

$159.89

$167.35

Dec 8, 2025 – Dec 12, 2025

$166.58

$167.35

$158.44

$165.06

Dec 15, 2025 – Dec 19, 2025

$164.95

$168.76

$159.60

$165.46

Dec 22, 2025 – Dec 26, 2025

$164.96

$165.45

$159.57

$159.93

Dec 29, 2025 – Jan 2, 2026

$159.93

$160.50

$148.70

$149.19

Jan 5, 2026 – Jan 9, 2026

$148.03

$150.30

$142.21

$149.70

Jan 12, 2026 – Jan 16, 2026

$149.87

$153.83

$146.64

$150.82

Jan 19, 2026 – Jan 23, 2026

$150.34

$154.73

$148.09

$149.80

Jan 26, 2026 – Jan 30, 2026

$150.20

$151.83

$146.40

$151.65

Feb 2, 2026 – Feb 6, 2026

$151.84

$159.31

$148.41

$157.31

Feb 9, 2026 – Feb 13, 2026

$157.70

$166.03

$152.53

$161.47

Feb 16, 2026 – Feb 20, 2026

$162.61

$185.49

$162.06

$181.73

Feb 23, 2026 – Feb 27, 2026

$181.52

$204.45

$179.12

$201.85

Mar 2, 2026 – Mar 6, 2026

$200.81

$208.67

$199.52

$203.84

Mar 9, 2026 – Mar 13, 2026

$201.24

$216.41

$196.98

$216.32

Mar 16, 2026 – Mar 20, 2026

$216.41

$219.05

$199.87

$200.91

Mar 23, 2026 – Mar 27, 2026

$202.95

$176.80

$180.81

Mar 30, 2026 – Apr 2, 2026

$181.68

$202.86

$179.92

$194.16

Apr 6, 2026 – Apr 10, 2026

$192.83

$208.91

$189.49

$202.87

Apr 13, 2026 – Apr 17, 2026

$202.56

$202.83

$183.51

$189.67

Apr 20, 2026 – Apr 24, 2026

$188.74

$196.45

$183.10

$195.32

Apr 27, 2026 – May 1, 2026

$195.32

$207.30

$192.84

$203.63

May 4, 2026 – May 8, 2026

$203.64

$218.43

$167.77

$174.07

May 11, 2026 – May 15, 2026

$174.15

$175.70

$160.77

$170.03

May 18, 2026 – May 22, 2026

$170.95

$178.49

$167.07

$175.28

May 25, 2026 – May 29, 2026

$175.54

$182.23

$172.27

$173.02

Jun 1, 2026 – Jun 5, 2026

$170.79

$183.05

$168.76

$179.66

Jun 8, 2026 – Jun 12, 2026

$178.26

$193.94

$176.14

$187.63

Jun 15, 2026 – Jun 18, 2026

$185.37

$188.66

$178.06

$181.29

Jun 22, 2026 – Jun 26, 2026

$181.68

$188.58

$172.69

$187.77

Jun 29, 2026 – Jul 2, 2026

$187.43

$199.34

$187.15

$195.36

Jul 6, 2026 – Jul 10, 2026

$194.24

$196.69

$166.66

$179.05

Jul 13, 2026 – Jul 17, 2026

$180.11

$184.52

$174.25

$180.49

Jul 20, 2026 – Jul 24, 2026

$180.23

$185.54

$174.26

$184.70

Jul 27, 2026 – Jul 31, 2026

$184.70

$200.01

$183.73

$187.90

Aug 3, 2026 – Aug 7, 2026

$188.74

$194.76

$176.24

$192.99

Aug 10, 2026 – Aug 14, 2026

$190.94

$192.17

$177.62

$189.11

Aug 17, 2026 – Aug 21, 2026

$187.43

$192.41

$184.69

$189.10

Aug 24, 2026 – Aug 28, 2026

$190.52

$199.89

$187.28

$198.49

Aug 31, 2026 – Sep 2, 2026

$198.49

$189.87

$195.26

Metric	Value	Upside
IC Value	$201.97	+3%
P/E	27.93
P/B	-21.54
P/S	2.20
EV/EBITDA	18.04
PEG	—
P/TBV	-9.50

Coca-Cola Consolidated, Inc.

Price history

Valuation history

Peer comparison

Valuation

Historic valuation ratios

About Coca-Cola Consolidated, Inc.

	Basic Info			IC Valuation		Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	Value	Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
COKE	Coca-Cola Consolidated, I…	$192.99	14.51B	$201.97	+5%	27.93	-21.54	2.20	18.04	4.76%
ACI	Albertsons Companies, Inc…	$11.85	5.75B	$36.88	+211%	39.58	4.69	0.10	6.95	3.46%
BJ	BJ's Wholesale Club Holdi…	$96.69	12.35B	$53.52	-45%	21.03	5.53	0.57	13.32	4.66%
CLX	The Clorox Company	$105.84	12.8B	$79.87	-25%	18.41	47.25	2.14	12.91	0.16%
HRL	Hormel Foods Corporation	$25.23	13.88B	$18.62	-26%	25.89	1.57	1.02	14.46	1.55%
PRMB	Primo Brands Corporation	$25.32	9.19B	$15.44	-39%	128.38	2.58	1.16	12.08	29.34%
SJM	The J. M. Smucker Company	$119.21	12.74B	$117.69	-1%	-85.85	2.15	1.32	35.77	3.72%
TAP	Molson Coors Beverage Com…	$41.89	7.86B	$43.08	+3%	-3.86	0.82	0.75	-8.57	-4.18%