TO · CWL.TO

The Caldwell Partners International Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Staffing & Employment Services
Headquarters: Toronto, ON M5K 1E7
Website: caldwellpartners.com

Price · as of 2026-09-04

$1.04

Market cap 25.37M

Price history

Weekly OHLC price history for CWL.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$0.82	$0.82	$0.76	$0.80	16,600
Jan 10, 2005 – Jan 14, 2005	$0.76	$0.84	$0.74	$0.84	312,550
Jan 17, 2005 – Jan 21, 2005	$0.78	$0.81	$0.76	$0.81	1,061,800
Jan 24, 2005 – Jan 28, 2005	$0.75	$0.79	$0.75	$0.79	20,000
Jan 31, 2005 – Feb 4, 2005	$0.81	$0.83	$0.79	$0.83	101,650
Feb 7, 2005 – Feb 11, 2005	$0.79	$0.81	$0.79	$0.81	8,600
Feb 14, 2005 – Feb 18, 2005	$0.83	$0.83	$0.75	$0.75	73,800
Feb 21, 2005 – Feb 25, 2005	$0.75	$0.77	$0.75	$0.75	44,050
Feb 28, 2005 – Mar 4, 2005	$0.75	$0.77	$0.74	$0.75	152,200
Mar 7, 2005 – Mar 11, 2005	$0.76	$0.77	$0.75	$0.75	55,800
Mar 14, 2005 – Mar 18, 2005	$0.75	$0.81	$0.75	$0.79	45,300
Mar 21, 2005 – Mar 24, 2005	$0.79	$0.83	$0.76	$0.81	48,700
Mar 28, 2005 – Apr 1, 2005	$0.79	$0.79	$0.76	$0.79	194,300
Apr 4, 2005 – Apr 8, 2005	$0.79	$0.81	$0.77	$0.77	181,550
Apr 11, 2005 – Apr 15, 2005	$0.78	$0.82	$0.76	$0.82	20,200
Apr 18, 2005 – Apr 22, 2005	$0.77	$0.84	$0.77	$0.84	43,000
Apr 25, 2005 – Apr 29, 2005	$0.79	$0.84	$0.79	$0.84	143,550
May 2, 2005 – May 6, 2005	$0.89	$0.89	$0.78	$0.84	62,000
May 9, 2005 – May 13, 2005	$0.80	$0.84	$0.78	$0.84	5,925
May 16, 2005 – May 20, 2005	$0.78	$0.87	$0.78	$0.87	62,150
May 23, 2005 – May 27, 2005	$0.87	$0.87	$0.79	$0.87	20,750
May 30, 2005 – Jun 3, 2005	$0.84	$0.84	$0.79	$0.79	91,600
Jun 6, 2005 – Jun 10, 2005	$0.82	$0.86	$0.78	$0.85	22,650
Jun 13, 2005 – Jun 17, 2005	$0.80	$0.85	$0.80	$0.84	41,250
Jun 20, 2005 – Jun 24, 2005	$0.80	$0.87	$0.80	$0.84	30,500
Jun 27, 2005 – Jun 30, 2005	$0.84	$0.84	$0.79	$0.80	237,850
Jul 4, 2005 – Jul 8, 2005	$0.80	$0.82	$0.80	$0.80	936,575
Jul 11, 2005 – Jul 15, 2005	$0.82	$0.83	$0.80	$0.81	12,500
Jul 18, 2005 – Jul 22, 2005	$0.81	$0.83	$0.80	$0.83	318,300
Jul 25, 2005 – Jul 29, 2005	$0.85	$0.85	$0.83	$0.85	20,400
Aug 1, 2005 – Aug 5, 2005	$0.85	$0.88	$0.85	$0.88	93,800
Aug 8, 2005 – Aug 12, 2005	$0.88	$0.88	$0.81	$0.85	104,300
Aug 15, 2005 – Aug 19, 2005	$0.85	$0.88	$0.83	$0.83	72,950
Aug 22, 2005 – Aug 26, 2005	$0.82	$0.85	$0.82	$0.83	53,950
Aug 29, 2005 – Sep 2, 2005	$0.85	$0.85	$0.81	$0.85	98,600
Sep 5, 2005 – Sep 9, 2005	$0.85	$0.85	$0.84	$0.85	90,800
Sep 12, 2005 – Sep 16, 2005	$0.84	$0.88	$0.84	$0.87	137,400
Sep 19, 2005 – Sep 23, 2005	$0.87	$0.87	$0.83	$0.83	79,400
Sep 26, 2005 – Sep 30, 2005	$0.87	$0.87	$0.84	$0.86	38,100
Oct 3, 2005 – Oct 7, 2005	$0.86	$0.86	$0.83	$0.86	83,800
Oct 10, 2005 – Oct 14, 2005	$0.83	$0.83	$0.83	$0.83	12,400
Oct 17, 2005 – Oct 21, 2005	$0.83	$0.86	$0.81	$0.81	23,400
Oct 24, 2005 – Oct 28, 2005	$0.81	$0.86	$0.81	$0.81	253,200
Oct 31, 2005 – Nov 4, 2005	$0.83	$0.85	$0.81	$0.81	341,500
Nov 7, 2005 – Nov 11, 2005	$0.80	$0.84	$0.79	$0.83	35,850
Nov 14, 2005 – Nov 18, 2005	$0.83	$0.84	$0.82	$0.82	9,800
Nov 21, 2005 – Nov 25, 2005	$0.82	$0.84	$0.82	$0.84	8,500
Nov 28, 2005 – Dec 2, 2005	$0.82	$0.82	$0.80	$0.82	13,400
Dec 5, 2005 – Dec 9, 2005	$0.82	$0.82	$0.79	$0.79	23,000
Dec 12, 2005 – Dec 16, 2005	$0.79	$0.82	$0.77	$0.78	24,600
Dec 19, 2005 – Dec 23, 2005	$0.77	$0.82	$0.77	$0.78	17,600
Dec 26, 2005 – Dec 30, 2005	$0.82	$0.83	$0.80	$0.81	20,850
Jan 2, 2006 – Jan 6, 2006	$0.82	$0.82	$0.80	$0.80	14,300
Jan 9, 2006 – Jan 13, 2006	$0.83	$0.94	$0.78	$0.91	104,600
Jan 16, 2006 – Jan 20, 2006	$0.91	$0.91	$0.80	$0.84	87,200
Jan 23, 2006 – Jan 27, 2006	$0.84	$0.86	$0.82	$0.86	7,550
Jan 30, 2006 – Feb 3, 2006	$0.82	$0.90	$0.81	$0.90	247,200
Feb 6, 2006 – Feb 10, 2006	$0.85	$0.92	$0.85	$0.87	20,500
Feb 13, 2006 – Feb 17, 2006	$0.87	$0.90	$0.87	$0.90	29,400
Feb 20, 2006 – Feb 24, 2006	$0.87	$0.93	$0.87	$0.93	53,650
Feb 27, 2006 – Mar 3, 2006	$0.93	$0.93	$0.90	$0.92	127,475
Mar 6, 2006 – Mar 10, 2006	$0.92	$0.92	$0.90	$0.92	186,075
Mar 13, 2006 – Mar 17, 2006	$0.92	$0.92	$0.90	$0.91	23,950
Mar 20, 2006 – Mar 24, 2006	$0.90	$0.94	$0.90	$0.92	21,850
Mar 27, 2006 – Mar 31, 2006	$0.92	$0.93	$0.91	$0.93	24,100
Apr 3, 2006 – Apr 7, 2006	$0.91	$0.92	$0.88	$0.88	154,800
Apr 10, 2006 – Apr 13, 2006	$0.88	$0.88	$0.88	$0.88	4,900
Apr 17, 2006 – Apr 21, 2006	$0.88	$0.92	$0.88	$0.92	11,750
Apr 24, 2006 – Apr 28, 2006	$0.92	$0.92	$0.89	$0.92	6,334
May 1, 2006 – May 5, 2006	$0.92	$0.93	$0.89	$0.89	6,630
May 8, 2006 – May 12, 2006	$0.89	$0.89	$0.86	$0.86	15,150
May 15, 2006 – May 19, 2006	$0.87	$0.91	$0.86	$0.86	17,950
May 22, 2006 – May 26, 2006	$0.87	$0.87	$0.77	$0.83	18,500
May 29, 2006 – Jun 2, 2006	$0.83	$0.88	$0.83	$0.88	22,000
Jun 5, 2006 – Jun 9, 2006	$0.86	$0.86	$0.83	$0.83	43,025
Jun 12, 2006 – Jun 16, 2006	$0.82	$0.82	$0.78	$0.78	71,500
Jun 19, 2006 – Jun 23, 2006	$0.83	$0.83	$0.77	$0.77	18,050
Jun 26, 2006 – Jun 30, 2006	$0.83	$0.83	$0.77	$0.77	37,250
Jul 3, 2006 – Jul 7, 2006	$0.81	$0.81	$0.78	$0.78	2,500
Jul 10, 2006 – Jul 14, 2006	$0.79	$0.79	$0.75	$0.76	61,650
Jul 17, 2006 – Jul 21, 2006	$0.74	$0.76	$0.74	$0.75	102,300
Jul 24, 2006 – Jul 28, 2006	$0.75	$0.76	$0.73	$0.73	94,000
Jul 31, 2006 – Aug 4, 2006	$0.76	$0.81	$0.74	$0.74	65,575
Aug 7, 2006 – Aug 11, 2006	$0.75	$0.77	$0.75	$0.76	6,100
Aug 14, 2006 – Aug 18, 2006	$0.76	$0.77	$0.74	$0.74	32,000
Aug 21, 2006 – Aug 25, 2006	$0.75	$0.77	$0.75	$0.77	30,550
Aug 28, 2006 – Sep 1, 2006	$0.75	$0.75	$0.74	$0.74	29,800
Sep 4, 2006 – Sep 8, 2006	$0.74	$0.74	$0.72	$0.72	56,800
Sep 11, 2006 – Sep 15, 2006	$0.72	$0.72	$0.71	$0.71	21,575
Sep 18, 2006 – Sep 22, 2006	$0.71	$0.74	$0.70	$0.70	16,700
Sep 25, 2006 – Sep 29, 2006	$0.70	$0.74	$0.69	$0.71	26,700
Oct 2, 2006 – Oct 6, 2006	$0.71	$0.73	$0.71	$0.72	49,950
Oct 9, 2006 – Oct 13, 2006	$0.72	$0.73	$0.72	$0.72	34,750
Oct 16, 2006 – Oct 20, 2006	$0.72	$0.77	$0.72	$0.75	21,900
Oct 23, 2006 – Oct 27, 2006	$0.76	$0.80	$0.76	$0.76	16,600
Oct 30, 2006 – Nov 3, 2006	$0.76	$0.77	$0.75	$0.76	82,200
Nov 6, 2006 – Nov 10, 2006	$0.76	$0.81	$0.76	$0.79	30,100
Nov 13, 2006 – Nov 17, 2006	$0.78	$0.78	$0.74	$0.74	31,600
Nov 20, 2006 – Nov 24, 2006	$0.74	$0.78	$0.74	$0.78	7,450
Nov 27, 2006 – Dec 1, 2006	$0.75	$0.78	$0.73	$0.78	11,400
Dec 4, 2006 – Dec 8, 2006	$0.78	$0.78	$0.74	$0.74	40,100
Dec 11, 2006 – Dec 15, 2006	$0.73	$0.78	$0.73	$0.78	17,200
Dec 18, 2006 – Dec 22, 2006	$0.74	$0.76	$0.73	$0.76	36,000
Dec 25, 2006 – Dec 29, 2006	$0.76	$0.76	$0.76	$0.76	4,500
Jan 1, 2007 – Jan 5, 2007	$0.76	$0.77	$0.76	$0.77	13,500
Jan 8, 2007 – Jan 12, 2007	$0.77	$0.78	$0.76	$0.76	33,350
Jan 15, 2007 – Jan 19, 2007	$0.76	$0.77	$0.76	$0.76	22,000
Jan 22, 2007 – Jan 26, 2007	$0.79	$0.79	$0.76	$0.76	33,650
Jan 29, 2007 – Feb 2, 2007	$0.77	$0.81	$0.75	$0.76	41,500
Feb 5, 2007 – Feb 9, 2007	$0.75	$0.81	$0.75	$0.75	5,075
Feb 12, 2007 – Feb 16, 2007	$0.75	$0.80	$0.73	$0.79	65,400
Feb 19, 2007 – Feb 23, 2007	$0.79	$0.79	$0.75	$0.75	167,850
Feb 26, 2007 – Mar 2, 2007	$0.76	$0.76	$0.73	$0.74	32,300
Mar 5, 2007 – Mar 9, 2007	$0.72	$0.79	$0.70	$0.79	252,300
Mar 12, 2007 – Mar 16, 2007	$0.74	$0.75	$0.69	$0.72	32,225
Mar 19, 2007 – Mar 23, 2007	$0.72	$0.72	$0.71	$0.71	23,550
Mar 26, 2007 – Mar 30, 2007	$0.72	$0.72	$0.71	$0.71	62,550
Apr 2, 2007 – Apr 5, 2007	$0.70	$0.75	$0.70	$0.75	48,750
Apr 9, 2007 – Apr 13, 2007	$0.75	$0.84	$0.75	$0.82	139,900
Apr 16, 2007 – Apr 20, 2007	$0.82	$0.83	$0.82	$0.83	24,825
Apr 23, 2007 – Apr 27, 2007	$0.72	$0.86	$0.71	$0.78	28,100
Apr 30, 2007 – May 4, 2007	$0.77	$0.78	$0.76	$0.78	21,025
May 7, 2007 – May 11, 2007	$0.78	$0.79	$0.75	$0.75	20,550
May 14, 2007 – May 18, 2007	$0.77	$0.77	$0.73	$0.77	17,200
May 21, 2007 – May 25, 2007	$0.77	$0.78	$0.75	$0.75	83,250
May 28, 2007 – Jun 1, 2007	$0.75	$0.77	$0.75	$0.77	17,925
Jun 4, 2007 – Jun 8, 2007	$0.75	$0.78	$0.75	$0.75	57,700
Jun 11, 2007 – Jun 15, 2007	$0.75	$0.75	$0.75	$0.75	5,775
Jun 18, 2007 – Jun 22, 2007	$0.75	$0.75	$0.75	$0.75	17,300
Jun 25, 2007 – Jun 29, 2007	$0.75	$0.75	$0.75	$0.75	7,900
Jul 2, 2007 – Jul 6, 2007	$0.73	$0.75	$0.73	$0.75	16,900
Jul 9, 2007 – Jul 13, 2007	$0.77	$0.81	$0.75	$0.81	96,858
Jul 16, 2007 – Jul 20, 2007	$0.81	$0.81	$0.73	$0.73	147,325
Jul 23, 2007 – Jul 27, 2007	$0.73	$0.75	$0.70	$0.75	209,700
Jul 30, 2007 – Aug 3, 2007	$0.72	$0.76	$0.66	$0.69	18,325
Aug 6, 2007 – Aug 10, 2007	$0.78	$0.78	$0.78	$0.78	3,650
Aug 13, 2007 – Aug 17, 2007	$0.76	$0.81	$0.68	$0.76	8,200
Aug 20, 2007 – Aug 24, 2007	$0.76	$0.77	$0.76	$0.76	89,875
Aug 27, 2007 – Aug 31, 2007	$0.76	$0.76	$0.69	$0.69	130,462
Sep 3, 2007 – Sep 7, 2007	$0.71	$0.77	$0.71	$0.76	260,800
Sep 10, 2007 – Sep 14, 2007	$0.71	$0.71	$0.69	$0.70	9,550
Sep 17, 2007 – Sep 21, 2007	$0.70	$0.70	$0.69	$0.69	22,575
Sep 24, 2007 – Sep 28, 2007	$0.71	$0.73	$0.69	$0.73	21,625
Oct 1, 2007 – Oct 5, 2007	$0.69	$0.71	$0.69	$0.70	52,850
Oct 8, 2007 – Oct 12, 2007	$0.69	$0.70	$0.69	$0.70	13,937
Oct 15, 2007 – Oct 19, 2007	$0.70	$0.74	$0.67	$0.74	17,450
Oct 22, 2007 – Oct 26, 2007	$0.74	$0.74	$0.74	$0.74	47,850
Oct 29, 2007 – Nov 2, 2007	$0.74	$0.84	$0.74	$0.77	127,375
Nov 5, 2007 – Nov 9, 2007	$0.77	$0.80	$0.77	$0.79	18,450
Nov 12, 2007 – Nov 16, 2007	$0.79	$0.88	$0.76	$0.82	46,175
Nov 19, 2007 – Nov 23, 2007	$0.78	$0.82	$0.77	$0.78	32,450
Nov 26, 2007 – Nov 30, 2007	$0.78	$0.78	$0.76	$0.76	21,000
Dec 3, 2007 – Dec 7, 2007	$0.76	$0.77	$0.73	$0.75	103,700
Dec 10, 2007 – Dec 14, 2007	$0.75	$0.75	$0.74	$0.74	16,200
Dec 17, 2007 – Dec 21, 2007	$0.74	$0.75	$0.73	$0.75	27,500
Dec 24, 2007 – Dec 28, 2007	$0.75	$0.75	$0.74	$0.74	149,750
Dec 31, 2007 – Jan 4, 2008	$0.73	$0.74	$0.71	$0.72	363,600
Jan 7, 2008 – Jan 11, 2008	$0.72	$0.72	$0.69	$0.69	67,600
Jan 14, 2008 – Jan 18, 2008	$0.69	$0.72	$0.68	$0.68	34,600
Jan 21, 2008 – Jan 25, 2008	$0.68	$0.72	$0.64	$0.67	17,500
Jan 28, 2008 – Feb 1, 2008	$0.67	$0.71	$0.67	$0.71	103,800
Feb 4, 2008 – Feb 8, 2008	$0.71	$0.71	$0.64	$0.68	10,675
Feb 11, 2008 – Feb 15, 2008	$0.68	$0.72	$0.68	$0.72	9,450
Feb 18, 2008 – Feb 22, 2008	$0.68	$0.68	$0.68	$0.68	14,875
Feb 25, 2008 – Feb 29, 2008	$0.68	$0.72	$0.64	$0.72	13,900
Mar 3, 2008 – Mar 7, 2008	$0.72	$0.74	$0.64	$0.70	48,400
Mar 10, 2008 – Mar 14, 2008	$0.71	$0.75	$0.68	$0.68	30,600
Mar 17, 2008 – Mar 20, 2008	$0.68	$0.70	$0.63	$0.65	16,500
Mar 24, 2008 – Mar 28, 2008	$0.65	$0.75	$0.65	$0.75	14,325
Mar 31, 2008 – Apr 4, 2008	$0.68	$0.73	$0.68	$0.73	30,750
Apr 7, 2008 – Apr 11, 2008	$0.73	$0.73	$0.72	$0.72	25,000
Apr 14, 2008 – Apr 18, 2008	$0.72	$0.72	$0.65	$0.72	11,700
Apr 21, 2008 – Apr 25, 2008	$0.68	$0.68	$0.64	$0.65	44,800
Apr 28, 2008 – May 2, 2008	$0.60	$0.68	$0.60	$0.63	95,500
May 5, 2008 – May 9, 2008	$0.63	$0.63	$0.56	$0.56	220,600
May 12, 2008 – May 16, 2008	$0.58	$0.61	$0.56	$0.58	91,000
May 19, 2008 – May 23, 2008	$0.61	$0.68	$0.61	$0.68	58,380
May 26, 2008 – May 30, 2008	$0.68	$0.68	$0.56	$0.56	235,680
Jun 2, 2008 – Jun 6, 2008	$0.56	$0.64	$0.56	$0.64	61,500
Jun 9, 2008 – Jun 13, 2008	$0.57	$0.59	$0.57	$0.59	7,500
Jun 16, 2008 – Jun 20, 2008	$0.57	$0.61	$0.57	$0.61	20,796
Jun 23, 2008 – Jun 27, 2008	$0.61	$0.61	$0.56	$0.57	48,800
Jun 30, 2008 – Jul 4, 2008	$0.58	$0.58	$0.56	$0.56	12,450
Jul 7, 2008 – Jul 11, 2008	$0.56	$0.56	$0.56	$0.56	7,200
Jul 14, 2008 – Jul 18, 2008	$0.56	$0.58	$0.54	$0.54	9,800
Jul 21, 2008 – Jul 25, 2008	$0.54	$0.58	$0.54	$0.58	920,371
Jul 28, 2008 – Aug 1, 2008	$0.58	$0.60	$0.58	$0.60	4,305
Aug 4, 2008 – Aug 8, 2008	$0.60	$0.62	$0.60	$0.62	2,900
Aug 11, 2008 – Aug 15, 2008	$0.57	$0.63	$0.51	$0.63	18,650
Aug 18, 2008 – Aug 22, 2008	$0.63	$0.63	$0.51	$0.51	5,968
Aug 25, 2008 – Aug 29, 2008	$0.51	$0.63	$0.51	$0.58	16,075
Sep 1, 2008 – Sep 5, 2008	$0.62	$0.62	$0.54	$0.57	13,100
Sep 8, 2008 – Sep 12, 2008	$0.57	$0.57	$0.57	$0.57	10,625
Sep 15, 2008 – Sep 19, 2008	$0.57	$0.61	$0.57	$0.57	14,362
Sep 22, 2008 – Sep 26, 2008	$0.57	$0.57	$0.51	$0.57	13,900
Sep 29, 2008 – Oct 3, 2008	$0.57	$0.57	$0.53	$0.53	11,012
Oct 6, 2008 – Oct 10, 2008	$0.53	$0.53	$0.49	$0.49	38,700
Oct 13, 2008 – Oct 17, 2008	$0.49	$0.49	$0.41	$0.42	51,000
Oct 20, 2008 – Oct 24, 2008	$0.44	$0.44	$0.41	$0.41	132,800
Oct 27, 2008 – Oct 31, 2008	$0.42	$0.42	$0.35	$0.41	30,100
Nov 3, 2008 – Nov 7, 2008	$0.41	$0.41	$0.38	$0.38	40,875
Nov 10, 2008 – Nov 14, 2008	$0.38	$0.49	$0.38	$0.49	40,500
Nov 17, 2008 – Nov 21, 2008	$0.49	$0.49	$0.46	$0.46	280,350
Nov 24, 2008 – Nov 28, 2008	$0.46	$0.46	$0.32	$0.43	156,300
Dec 1, 2008 – Dec 5, 2008	$0.43	$0.43	$0.41	$0.41	11,750
Dec 8, 2008 – Dec 12, 2008	$0.41	$0.42	$0.38	$0.38	26,400
Dec 15, 2008 – Dec 19, 2008	$0.38	$0.38	$0.35	$0.35	64,250
Dec 22, 2008 – Dec 24, 2008	$0.35	$0.37	$0.35	$0.37	66,100
Dec 29, 2008 – Jan 2, 2009	$0.37	$0.37	$0.37	$0.37	60,500
Jan 5, 2009 – Jan 9, 2009	$0.37	$0.41	$0.37	$0.37	14,312
Jan 12, 2009 – Jan 16, 2009	$0.37	$0.38	$0.37	$0.38	7,875
Jan 19, 2009 – Jan 23, 2009	$0.38	$0.38	$0.37	$0.37	5,000
Jan 26, 2009 – Jan 30, 2009	$0.37	$0.37	$0.37	$0.37	51,275
Feb 2, 2009 – Feb 6, 2009	$0.37	$0.37	$0.31	$0.34	33,350
Feb 9, 2009 – Feb 13, 2009	$0.34	$0.43	$0.30	$0.43	73,700
Feb 16, 2009 – Feb 20, 2009	$0.42	$0.42	$0.38	$0.38	62,850
Feb 23, 2009 – Feb 27, 2009	$0.38	$0.41	$0.37	$0.38	344,450
Mar 2, 2009 – Mar 6, 2009	$0.38	$0.38	$0.38	$0.38	317,126
Mar 9, 2009 – Mar 13, 2009	$0.38	$0.38	$0.34	$0.34	18,625
Mar 16, 2009 – Mar 20, 2009	$0.34	$0.37	$0.32	$0.37	59,600
Mar 23, 2009 – Mar 27, 2009	$0.37	$0.38	$0.35	$0.38	159,650
Mar 30, 2009 – Apr 3, 2009	$0.38	$0.38	$0.31	$0.31	1,527,500
Apr 6, 2009 – Apr 9, 2009	$0.30	$0.32	$0.30	$0.32	77,450
Apr 13, 2009 – Apr 17, 2009	$0.32	$0.32	$0.32	$0.32	22,264
Apr 20, 2009 – Apr 24, 2009	$0.32	$0.39	$0.32	$0.39	23,400
Apr 27, 2009 – May 1, 2009	$0.39	$0.39	$0.32	$0.34	16,225
May 4, 2009 – May 8, 2009	$0.34	$0.38	$0.34	$0.38	21,500
May 11, 2009 – May 15, 2009	$0.38	$0.38	$0.38	$0.38	38,750
May 18, 2009 – May 22, 2009	$0.38	$0.38	$0.36	$0.36	57,650
May 25, 2009 – May 29, 2009	$0.43	$0.43	$0.34	$0.40	108,850
Jun 1, 2009 – Jun 5, 2009	$0.40	$0.40	$0.36	$0.36	21,300
Jun 8, 2009 – Jun 12, 2009	$0.41	$0.43	$0.41	$0.43	12,625
Jun 15, 2009 – Jun 19, 2009	$0.43	$0.43	$0.43	$0.43	16,125
Jun 22, 2009 – Jun 26, 2009	$0.43	$0.43	$0.40	$0.40	17,075
Jun 29, 2009 – Jul 3, 2009	$0.42	$0.42	$0.38	$0.41	43,075
Jul 6, 2009 – Jul 10, 2009	$0.41	$0.42	$0.37	$0.42	59,500
Jul 13, 2009 – Jul 17, 2009	$0.42	$0.42	$0.32	$0.35	190,250
Jul 20, 2009 – Jul 24, 2009	$0.35	$0.38	$0.35	$0.38	64,637
Jul 27, 2009 – Jul 31, 2009	$0.38	$0.51	$0.38	$0.51	125,543
Aug 3, 2009 – Aug 7, 2009	$0.51	$0.51	$0.51	$0.51	108,162
Aug 10, 2009 – Aug 14, 2009	$0.51	$0.51	$0.35	$0.35	3,000
Aug 17, 2009 – Aug 21, 2009	$0.35	$0.35	$0.35	$0.35	12,576
Aug 24, 2009 – Aug 28, 2009	$0.38	$0.40	$0.38	$0.38	24,000
Aug 31, 2009 – Sep 4, 2009	$0.38	$0.38	$0.35	$0.35	39,750
Sep 7, 2009 – Sep 11, 2009	$0.35	$0.35	$0.32	$0.32	16,250
Sep 14, 2009 – Sep 18, 2009	$0.32	$0.36	$0.32	$0.35	85,750
Sep 21, 2009 – Sep 25, 2009	$0.35	$0.38	$0.35	$0.35	53,000
Sep 28, 2009 – Oct 2, 2009	$0.35	$0.35	$0.34	$0.34	29,175
Oct 5, 2009 – Oct 9, 2009	$0.34	$0.34	$0.34	$0.34	0
Oct 12, 2009 – Oct 16, 2009	$0.34	$0.34	$0.34	$0.34	0
Oct 19, 2009 – Oct 23, 2009	$0.34	$0.34	$0.32	$0.33	16,050
Oct 26, 2009 – Oct 30, 2009	$0.33	$0.33	$0.31	$0.31	29,525
Nov 2, 2009 – Nov 6, 2009	$0.31	$0.31	$0.31	$0.31	28,050
Nov 9, 2009 – Nov 13, 2009	$0.31	$0.31	$0.28	$0.28	41,950
Nov 16, 2009 – Nov 20, 2009	$0.28	$0.28	$0.28	$0.28	7,555
Nov 23, 2009 – Nov 27, 2009	$0.28	$0.30	$0.28	$0.30	10,150
Nov 30, 2009 – Dec 4, 2009	$0.30	$0.30	$0.29	$0.30	14,625
Dec 7, 2009 – Dec 11, 2009	$0.30	$0.30	$0.28	$0.28	12,000
Dec 14, 2009 – Dec 18, 2009	$0.29	$0.29	$0.24	$0.24	108,550
Dec 21, 2009 – Dec 24, 2009	$0.24	$0.24	$0.24	$0.24	42,171
Dec 28, 2009 – Dec 31, 2009	$0.24	$0.24	$0.24	$0.24	9,050
Jan 4, 2010 – Jan 8, 2010	$0.25	$0.27	$0.24	$0.27	37,062
Jan 11, 2010 – Jan 15, 2010	$0.27	$0.29	$0.27	$0.29	25,775
Jan 18, 2010 – Jan 22, 2010	$0.29	$0.29	$0.29	$0.29	24,076
Jan 25, 2010 – Jan 29, 2010	$0.29	$0.29	$0.25	$0.25	48,212
Feb 1, 2010 – Feb 5, 2010	$0.25	$0.27	$0.25	$0.27	342,625
Feb 8, 2010 – Feb 12, 2010	$0.27	$0.27	$0.25	$0.25	160,200
Feb 15, 2010 – Feb 19, 2010	$0.25	$0.25	$0.25	$0.25	5,843
Feb 22, 2010 – Feb 26, 2010	$0.25	$0.25	$0.24	$0.24	165,375
Mar 1, 2010 – Mar 5, 2010	$0.24	$0.24	$0.23	$0.24	89,500
Mar 8, 2010 – Mar 12, 2010	$0.24	$0.35	$0.24	$0.35	235,187
Mar 15, 2010 – Mar 19, 2010	$0.32	$0.32	$0.30	$0.32	112,600
Mar 22, 2010 – Mar 26, 2010	$0.30	$0.35	$0.30	$0.33	386,300
Mar 29, 2010 – Apr 1, 2010	$0.33	$0.35	$0.33	$0.35	145,200
Apr 5, 2010 – Apr 9, 2010	$0.40	$0.40	$0.38	$0.38	36,150
Apr 12, 2010 – Apr 16, 2010	$0.38	$0.43	$0.38	$0.43	25,250
Apr 19, 2010 – Apr 23, 2010	$0.46	$0.49	$0.39	$0.48	46,850
Apr 26, 2010 – Apr 30, 2010	$0.43	$0.49	$0.43	$0.49	136,550
May 3, 2010 – May 7, 2010	$0.49	$0.49	$0.35	$0.45	199,150
May 10, 2010 – May 14, 2010	$0.43	$0.43	$0.38	$0.38	6,900
May 17, 2010 – May 21, 2010	$0.38	$0.41	$0.38	$0.38	11,000
May 24, 2010 – May 28, 2010	$0.38	$0.38	$0.38	$0.38	93,000
May 31, 2010 – Jun 4, 2010	$0.38	$0.38	$0.31	$0.31	5,000
Jun 7, 2010 – Jun 11, 2010	$0.31	$0.31	$0.31	$0.31	1,800
Jun 14, 2010 – Jun 18, 2010	$0.31	$0.31	$0.28	$0.28	5,900
Jun 21, 2010 – Jun 25, 2010	$0.27	$0.32	$0.27	$0.32	7,800
Jun 28, 2010 – Jul 2, 2010	$0.32	$0.32	$0.27	$0.27	4,700
Jul 5, 2010 – Jul 9, 2010	$0.27	$0.35	$0.27	$0.35	4,600
Jul 12, 2010 – Jul 16, 2010	$0.35	$0.35	$0.30	$0.30	3,200
Jul 19, 2010 – Jul 23, 2010	$0.30	$0.30	$0.30	$0.30	0
Jul 26, 2010 – Jul 30, 2010	$0.30	$0.30	$0.27	$0.27	10,000
Aug 2, 2010 – Aug 6, 2010	$0.27	$0.32	$0.14	$0.32	14,500
Aug 9, 2010 – Aug 13, 2010	$0.27	$0.27	$0.27	$0.27	1,300
Aug 16, 2010 – Aug 20, 2010	$0.27	$0.27	$0.27	$0.27	0
Aug 23, 2010 – Aug 27, 2010	$0.27	$0.27	$0.27	$0.27	0
Aug 30, 2010 – Sep 3, 2010	$0.27	$0.27	$0.27	$0.27	0
Sep 6, 2010 – Sep 10, 2010	$0.27	$0.27	$0.27	$0.27	9,500
Sep 13, 2010 – Sep 17, 2010	$0.27	$0.27	$0.27	$0.27	22,100
Sep 20, 2010 – Sep 24, 2010	$0.27	$0.28	$0.27	$0.28	6,000
Sep 27, 2010 – Oct 1, 2010	$0.27	$0.27	$0.27	$0.27	2,300
Oct 4, 2010 – Oct 8, 2010	$0.27	$0.27	$0.27	$0.27	0
Oct 11, 2010 – Oct 15, 2010	$0.28	$0.28	$0.26	$0.27	37,200
Oct 18, 2010 – Oct 22, 2010	$0.27	$0.31	$0.27	$0.31	32,400
Oct 25, 2010 – Oct 29, 2010	$0.35	$0.35	$0.28	$0.33	13,200
Nov 1, 2010 – Nov 5, 2010	$0.33	$0.35	$0.33	$0.35	500
Nov 8, 2010 – Nov 12, 2010	$0.35	$0.35	$0.28	$0.32	26,600
Nov 15, 2010 – Nov 19, 2010	$0.32	$0.35	$0.30	$0.32	128,000
Nov 22, 2010 – Nov 26, 2010	$0.32	$0.32	$0.30	$0.32	104,700
Nov 29, 2010 – Dec 3, 2010	$0.32	$0.32	$0.27	$0.32	81,600
Dec 6, 2010 – Dec 10, 2010	$0.29	$0.32	$0.29	$0.32	117,700
Dec 13, 2010 – Dec 17, 2010	$0.33	$0.33	$0.31	$0.31	11,600
Dec 20, 2010 – Dec 24, 2010	$0.31	$0.31	$0.29	$0.31	32,200
Dec 27, 2010 – Dec 31, 2010	$0.31	$0.31	$0.31	$0.31	0
Jan 3, 2011 – Jan 7, 2011	$0.31	$0.37	$0.31	$0.33	3,600
Jan 10, 2011 – Jan 14, 2011	$0.33	$0.35	$0.29	$0.33	16,700
Jan 17, 2011 – Jan 21, 2011	$0.33	$0.33	$0.30	$0.32	323,500
Jan 24, 2011 – Jan 28, 2011	$0.33	$0.33	$0.32	$0.32	21,300
Jan 31, 2011 – Feb 4, 2011	$0.32	$0.37	$0.32	$0.35	11,300
Feb 7, 2011 – Feb 11, 2011	$0.37	$0.37	$0.33	$0.33	15,100
Feb 14, 2011 – Feb 18, 2011	$0.34	$0.35	$0.34	$0.35	7,600
Feb 21, 2011 – Feb 25, 2011	$0.33	$0.35	$0.33	$0.35	22,702
Feb 28, 2011 – Mar 4, 2011	$0.35	$0.35	$0.31	$0.31	2,500
Mar 7, 2011 – Mar 11, 2011	$0.31	$0.31	$0.31	$0.31	12,300
Mar 14, 2011 – Mar 18, 2011	$0.31	$0.35	$0.31	$0.35	2,000
Mar 21, 2011 – Mar 25, 2011	$0.35	$0.35	$0.35	$0.35	0
Mar 28, 2011 – Apr 1, 2011	$0.35	$0.35	$0.32	$0.32	11,000
Apr 4, 2011 – Apr 8, 2011	$0.32	$0.32	$0.32	$0.32	500
Apr 11, 2011 – Apr 15, 2011	$0.32	$0.32	$0.32	$0.32	18,500
Apr 18, 2011 – Apr 21, 2011	$0.30	$0.35	$0.30	$0.35	2,700
Apr 25, 2011 – Apr 29, 2011	$0.35	$0.35	$0.31	$0.31	2,000
May 2, 2011 – May 6, 2011	$0.31	$0.32	$0.31	$0.32	17,400
May 9, 2011 – May 13, 2011	$0.32	$0.32	$0.31	$0.31	13,000
May 16, 2011 – May 20, 2011	$0.31	$0.32	$0.31	$0.32	7,300
May 23, 2011 – May 27, 2011	$0.32	$0.32	$0.31	$0.31	24,100
May 30, 2011 – Jun 3, 2011	$0.32	$0.32	$0.32	$0.32	23,600
Jun 6, 2011 – Jun 10, 2011	$0.32	$0.32	$0.32	$0.32	1,000
Jun 13, 2011 – Jun 17, 2011	$0.32	$0.32	$0.32	$0.32	20,600
Jun 20, 2011 – Jun 24, 2011	$0.32	$0.32	$0.32	$0.32	23,900
Jun 27, 2011 – Jun 30, 2011	$0.32	$0.32	$0.32	$0.32	608,000
Jul 4, 2011 – Jul 8, 2011	$0.32	$0.32	$0.32	$0.32	3,000
Jul 11, 2011 – Jul 15, 2011	$0.32	$0.35	$0.32	$0.35	8,000
Jul 18, 2011 – Jul 22, 2011	$0.35	$0.35	$0.32	$0.32	13,000
Jul 25, 2011 – Jul 29, 2011	$0.32	$0.35	$0.32	$0.35	15,000
Aug 1, 2011 – Aug 5, 2011	$0.35	$0.35	$0.35	$0.35	0
Aug 8, 2011 – Aug 12, 2011	$0.35	$0.35	$0.28	$0.32	22,600
Aug 15, 2011 – Aug 19, 2011	$0.32	$0.32	$0.32	$0.32	6,900
Aug 22, 2011 – Aug 26, 2011	$0.29	$0.32	$0.29	$0.32	13,500
Aug 29, 2011 – Sep 2, 2011	$0.32	$0.32	$0.30	$0.32	9,800
Sep 5, 2011 – Sep 9, 2011	$0.32	$0.32	$0.32	$0.32	2,500
Sep 12, 2011 – Sep 16, 2011	$0.32	$0.32	$0.32	$0.32	0
Sep 19, 2011 – Sep 23, 2011	$0.32	$0.32	$0.30	$0.31	2,800
Sep 26, 2011 – Sep 30, 2011	$0.34	$0.34	$0.29	$0.32	70,500
Oct 3, 2011 – Oct 7, 2011	$0.32	$0.32	$0.29	$0.32	64,100
Oct 10, 2011 – Oct 14, 2011	$0.32	$0.32	$0.29	$0.32	9,000
Oct 17, 2011 – Oct 21, 2011	$0.32	$0.32	$0.29	$0.30	4,300
Oct 24, 2011 – Oct 28, 2011	$0.30	$0.32	$0.28	$0.32	144,200
Oct 31, 2011 – Nov 4, 2011	$0.32	$0.32	$0.30	$0.30	6,000
Nov 7, 2011 – Nov 11, 2011	$0.30	$0.30	$0.30	$0.30	14,400
Nov 14, 2011 – Nov 18, 2011	$0.30	$0.32	$0.30	$0.32	45,800
Nov 21, 2011 – Nov 25, 2011	$0.32	$0.32	$0.29	$0.30	141,000
Nov 28, 2011 – Dec 2, 2011	$0.31	$0.32	$0.29	$0.32	23,600
Dec 5, 2011 – Dec 9, 2011	$0.32	$0.34	$0.32	$0.34	11,000
Dec 12, 2011 – Dec 16, 2011	$0.34	$0.34	$0.29	$0.32	26,900
Dec 19, 2011 – Dec 23, 2011	$0.31	$0.33	$0.30	$0.32	38,300
Dec 26, 2011 – Dec 30, 2011	$0.32	$0.34	$0.32	$0.34	19,300
Jan 2, 2012 – Jan 6, 2012	$0.34	$0.34	$0.33	$0.33	25,100
Jan 9, 2012 – Jan 13, 2012	$0.33	$0.34	$0.33	$0.34	47,700
Jan 16, 2012 – Jan 20, 2012	$0.34	$0.35	$0.32	$0.35	43,900
Jan 23, 2012 – Jan 27, 2012	$0.35	$0.35	$0.34	$0.34	50,300
Jan 30, 2012 – Feb 3, 2012	$0.34	$0.36	$0.32	$0.36	43,600
Feb 6, 2012 – Feb 10, 2012	$0.36	$0.36	$0.35	$0.35	19,500
Feb 13, 2012 – Feb 17, 2012	$0.35	$0.40	$0.35	$0.40	11,500
Feb 20, 2012 – Feb 24, 2012	$0.36	$0.38	$0.36	$0.38	27,500
Feb 27, 2012 – Mar 2, 2012	$0.38	$0.42	$0.38	$0.42	40,000
Mar 5, 2012 – Mar 9, 2012	$0.42	$0.42	$0.39	$0.39	39,300
Mar 12, 2012 – Mar 16, 2012	$0.39	$0.39	$0.39	$0.39	17,900
Mar 19, 2012 – Mar 23, 2012	$0.39	$0.40	$0.39	$0.40	12,200
Mar 26, 2012 – Mar 30, 2012	$0.40	$0.42	$0.40	$0.42	1,000
Apr 2, 2012 – Apr 5, 2012	$0.42	$0.42	$0.42	$0.42	52,000
Apr 9, 2012 – Apr 13, 2012	$0.41	$0.41	$0.38	$0.38	52,600
Apr 16, 2012 – Apr 20, 2012	$0.40	$0.40	$0.35	$0.35	27,100
Apr 23, 2012 – Apr 27, 2012	$0.36	$0.36	$0.35	$0.35	4,000
Apr 30, 2012 – May 4, 2012	$0.37	$0.39	$0.37	$0.38	43,600
May 7, 2012 – May 11, 2012	$0.34	$0.43	$0.34	$0.39	61,800
May 14, 2012 – May 18, 2012	$0.39	$0.39	$0.34	$0.36	19,300
May 21, 2012 – May 25, 2012	$0.36	$0.37	$0.34	$0.34	9,200
May 28, 2012 – Jun 1, 2012	$0.34	$0.39	$0.34	$0.39	570,800
Jun 4, 2012 – Jun 8, 2012	$0.39	$0.39	$0.35	$0.35	45,500
Jun 11, 2012 – Jun 15, 2012	$0.35	$0.35	$0.35	$0.35	0
Jun 18, 2012 – Jun 22, 2012	$0.35	$0.35	$0.35	$0.35	4,000
Jun 25, 2012 – Jun 29, 2012	$0.35	$0.36	$0.35	$0.36	10,000
Jul 2, 2012 – Jul 6, 2012	$0.38	$0.39	$0.34	$0.34	3,700
Jul 9, 2012 – Jul 13, 2012	$0.34	$0.38	$0.34	$0.38	2,000
Jul 16, 2012 – Jul 20, 2012	$0.38	$0.39	$0.37	$0.37	7,300
Jul 23, 2012 – Jul 27, 2012	$0.37	$0.38	$0.37	$0.37	14,000
Jul 30, 2012 – Aug 3, 2012	$0.37	$0.38	$0.37	$0.38	2,000
Aug 6, 2012 – Aug 10, 2012	$0.38	$0.39	$0.38	$0.39	1,000
Aug 13, 2012 – Aug 17, 2012	$0.39	$0.44	$0.36	$0.44	26,600
Aug 20, 2012 – Aug 24, 2012	$0.44	$0.44	$0.44	$0.44	0
Aug 27, 2012 – Aug 31, 2012	$0.44	$0.44	$0.38	$0.38	705,700
Sep 3, 2012 – Sep 7, 2012	$0.39	$0.42	$0.39	$0.41	39,500
Sep 10, 2012 – Sep 14, 2012	$0.41	$0.41	$0.39	$0.39	10,500
Sep 17, 2012 – Sep 21, 2012	$0.39	$0.42	$0.39	$0.42	13,100
Sep 24, 2012 – Sep 28, 2012	$0.42	$0.42	$0.42	$0.42	0
Oct 1, 2012 – Oct 5, 2012	$0.42	$0.42	$0.42	$0.42	2,500
Oct 8, 2012 – Oct 12, 2012	$0.42	$0.42	$0.42	$0.42	1,000
Oct 15, 2012 – Oct 19, 2012	$0.42	$0.43	$0.41	$0.41	13,000
Oct 22, 2012 – Oct 26, 2012	$0.41	$0.43	$0.41	$0.42	13,400
Oct 29, 2012 – Nov 2, 2012	$0.41	$0.42	$0.40	$0.42	53,600
Nov 5, 2012 – Nov 9, 2012	$0.43	$0.43	$0.42	$0.42	2,800
Nov 12, 2012 – Nov 16, 2012	$0.42	$0.43	$0.41	$0.43	23,200
Nov 19, 2012 – Nov 23, 2012	$0.43	$0.55	$0.43	$0.55	116,300
Nov 26, 2012 – Nov 30, 2012	$0.52	$0.54	$0.49	$0.52	185,300
Dec 3, 2012 – Dec 7, 2012	$0.53	$0.53	$0.50	$0.50	36,200
Dec 10, 2012 – Dec 14, 2012	$0.48	$0.53	$0.47	$0.52	65,900
Dec 17, 2012 – Dec 21, 2012	$0.52	$0.52	$0.48	$0.49	13,700
Dec 24, 2012 – Dec 28, 2012	$0.50	$0.50	$0.48	$0.48	23,800
Dec 31, 2012 – Jan 4, 2013	$0.48	$0.52	$0.48	$0.50	73,400
Jan 7, 2013 – Jan 11, 2013	$0.50	$0.50	$0.48	$0.50	30,000
Jan 14, 2013 – Jan 18, 2013	$0.51	$0.54	$0.49	$0.50	114,900
Jan 21, 2013 – Jan 25, 2013	$0.54	$0.61	$0.54	$0.56	108,300
Jan 28, 2013 – Feb 1, 2013	$0.56	$0.61	$0.56	$0.61	38,800
Feb 4, 2013 – Feb 8, 2013	$0.64	$0.64	$0.60	$0.61	201,200
Feb 11, 2013 – Feb 15, 2013	$0.61	$0.64	$0.57	$0.60	180,300
Feb 18, 2013 – Feb 22, 2013	$0.60	$0.61	$0.60	$0.61	31,300
Feb 25, 2013 – Mar 1, 2013	$0.61	$0.65	$0.61	$0.63	122,300
Mar 4, 2013 – Mar 8, 2013	$0.63	$0.65	$0.60	$0.61	63,800
Mar 11, 2013 – Mar 15, 2013	$0.61	$0.65	$0.61	$0.61	80,300
Mar 18, 2013 – Mar 22, 2013	$0.61	$0.61	$0.57	$0.58	110,700
Mar 25, 2013 – Mar 28, 2013	$0.58	$0.59	$0.58	$0.59	11,100
Apr 1, 2013 – Apr 5, 2013	$0.59	$0.64	$0.58	$0.63	9,400
Apr 8, 2013 – Apr 12, 2013	$0.60	$0.60	$0.33	$0.42	272,200
Apr 15, 2013 – Apr 19, 2013	$0.40	$0.53	$0.38	$0.52	241,300
Apr 22, 2013 – Apr 26, 2013	$0.53	$0.53	$0.51	$0.51	63,500
Apr 29, 2013 – May 3, 2013	$0.51	$0.54	$0.51	$0.54	42,200
May 6, 2013 – May 10, 2013	$0.55	$0.55	$0.48	$0.48	172,800
May 13, 2013 – May 17, 2013	$0.49	$0.50	$0.48	$0.50	15,900
May 20, 2013 – May 24, 2013	$0.48	$0.49	$0.44	$0.49	56,500
May 27, 2013 – May 31, 2013	$0.49	$0.54	$0.46	$0.54	53,900
Jun 3, 2013 – Jun 7, 2013	$0.54	$0.54	$0.54	$0.54	20,000
Jun 10, 2013 – Jun 14, 2013	$0.54	$0.54	$0.54	$0.54	0
Jun 17, 2013 – Jun 21, 2013	$0.49	$0.55	$0.46	$0.51	72,800
Jun 24, 2013 – Jun 28, 2013	$0.49	$0.54	$0.46	$0.54	27,600
Jul 1, 2013 – Jul 5, 2013	$0.52	$0.53	$0.52	$0.53	8,800
Jul 8, 2013 – Jul 12, 2013	$0.53	$0.53	$0.49	$0.49	4,800
Jul 15, 2013 – Jul 19, 2013	$0.49	$0.54	$0.48	$0.53	23,600
Jul 22, 2013 – Jul 26, 2013	$0.53	$0.53	$0.52	$0.52	700
Jul 29, 2013 – Aug 2, 2013	$0.52	$0.52	$0.44	$0.46	19,300
Aug 5, 2013 – Aug 9, 2013	$0.47	$0.47	$0.47	$0.47	10,225
Aug 12, 2013 – Aug 16, 2013	$0.47	$0.48	$0.47	$0.47	25,700
Aug 19, 2013 – Aug 23, 2013	$0.47	$0.50	$0.47	$0.50	31,100
Aug 26, 2013 – Aug 30, 2013	$0.47	$0.52	$0.47	$0.52	205,000
Sep 2, 2013 – Sep 6, 2013	$0.52	$0.53	$0.52	$0.53	18,100
Sep 9, 2013 – Sep 13, 2013	$0.50	$0.50	$0.49	$0.49	16,200
Sep 16, 2013 – Sep 20, 2013	$0.49	$0.53	$0.49	$0.49	11,607
Sep 23, 2013 – Sep 27, 2013	$0.52	$0.52	$0.52	$0.52	23,800
Sep 30, 2013 – Oct 4, 2013	$0.53	$0.53	$0.52	$0.52	19,000
Oct 7, 2013 – Oct 11, 2013	$0.49	$0.51	$0.49	$0.51	3,100
Oct 14, 2013 – Oct 18, 2013	$0.50	$0.50	$0.48	$0.48	10,200
Oct 21, 2013 – Oct 25, 2013	$0.49	$0.54	$0.49	$0.54	31,200
Oct 28, 2013 – Nov 1, 2013	$0.49	$0.49	$0.49	$0.49	3,000
Nov 4, 2013 – Nov 8, 2013	$0.51	$0.51	$0.49	$0.49	12,000
Nov 11, 2013 – Nov 15, 2013	$0.53	$0.54	$0.51	$0.53	51,812
Nov 18, 2013 – Nov 22, 2013	$0.54	$0.55	$0.50	$0.55	126,800
Nov 25, 2013 – Nov 29, 2013	$0.55	$0.55	$0.52	$0.52	29,125
Dec 2, 2013 – Dec 6, 2013	$0.52	$0.55	$0.52	$0.52	38,600
Dec 9, 2013 – Dec 13, 2013	$0.53	$0.55	$0.51	$0.55	42,100
Dec 16, 2013 – Dec 20, 2013	$0.55	$0.56	$0.55	$0.56	77,513
Dec 23, 2013 – Dec 27, 2013	$0.56	$0.56	$0.55	$0.55	1,000
Dec 30, 2013 – Jan 3, 2014	$0.59	$0.59	$0.57	$0.57	8,000
Jan 6, 2014 – Jan 10, 2014	$0.59	$0.62	$0.58	$0.60	150,120
Jan 13, 2014 – Jan 17, 2014	$0.61	$0.61	$0.56	$0.59	112,500
Jan 20, 2014 – Jan 24, 2014	$0.59	$0.60	$0.57	$0.60	36,100
Jan 27, 2014 – Jan 31, 2014	$0.58	$0.60	$0.57	$0.60	22,400
Feb 3, 2014 – Feb 7, 2014	$0.60	$0.60	$0.59	$0.59	26,600
Feb 10, 2014 – Feb 14, 2014	$0.59	$0.59	$0.55	$0.55	23,900
Feb 17, 2014 – Feb 21, 2014	$0.55	$0.63	$0.55	$0.63	23,225
Feb 24, 2014 – Feb 28, 2014	$0.62	$0.62	$0.61	$0.62	10,100
Mar 3, 2014 – Mar 7, 2014	$0.62	$0.62	$0.56	$0.57	42,100
Mar 10, 2014 – Mar 14, 2014	$0.54	$0.58	$0.54	$0.58	35,432
Mar 17, 2014 – Mar 21, 2014	$0.59	$0.59	$0.53	$0.56	104,100
Mar 24, 2014 – Mar 28, 2014	$0.56	$0.57	$0.54	$0.54	19,300
Mar 31, 2014 – Apr 4, 2014	$0.59	$0.59	$0.57	$0.57	15,800
Apr 7, 2014 – Apr 11, 2014	$0.56	$0.61	$0.56	$0.61	17,100
Apr 14, 2014 – Apr 17, 2014	$0.60	$0.65	$0.60	$0.64	50,900
Apr 21, 2014 – Apr 25, 2014	$0.64	$0.71	$0.61	$0.67	621,700
Apr 28, 2014 – May 2, 2014	$0.67	$0.73	$0.66	$0.67	85,801
May 5, 2014 – May 9, 2014	$0.71	$0.73	$0.67	$0.71	34,700
May 12, 2014 – May 16, 2014	$0.71	$0.73	$0.67	$0.67	39,400
May 19, 2014 – May 23, 2014	$0.67	$0.67	$0.66	$0.67	24,200
May 26, 2014 – May 30, 2014	$0.67	$0.72	$0.67	$0.69	23,400
Jun 2, 2014 – Jun 6, 2014	$0.72	$0.73	$0.69	$0.73	9,200
Jun 9, 2014 – Jun 13, 2014	$0.73	$0.73	$0.69	$0.69	2,938
Jun 16, 2014 – Jun 20, 2014	$0.69	$0.71	$0.69	$0.71	12,400
Jun 23, 2014 – Jun 27, 2014	$0.71	$0.73	$0.71	$0.71	29,200
Jun 30, 2014 – Jul 4, 2014	$0.71	$0.80	$0.71	$0.80	26,000
Jul 7, 2014 – Jul 11, 2014	$0.80	$0.86	$0.75	$0.83	72,400
Jul 14, 2014 – Jul 18, 2014	$0.79	$0.85	$0.79	$0.85	30,700
Jul 21, 2014 – Jul 25, 2014	$0.81	$0.92	$0.80	$0.88	144,700
Jul 28, 2014 – Aug 1, 2014	$0.87	$0.89	$0.87	$0.87	43,800
Aug 4, 2014 – Aug 8, 2014	$0.87	$0.89	$0.86	$0.88	54,000
Aug 11, 2014 – Aug 15, 2014	$0.88	$0.90	$0.85	$0.88	43,500
Aug 18, 2014 – Aug 22, 2014	$0.88	$0.93	$0.86	$0.91	115,745
Aug 25, 2014 – Aug 29, 2014	$0.91	$1.00	$0.89	$0.96	191,654
Sep 1, 2014 – Sep 5, 2014	$0.96	$1.00	$0.94	$0.94	130,500
Sep 8, 2014 – Sep 12, 2014	$0.94	$0.97	$0.94	$0.94	93,500
Sep 15, 2014 – Sep 19, 2014	$0.94	$0.96	$0.90	$0.95	80,759
Sep 22, 2014 – Sep 26, 2014	$0.91	$0.94	$0.90	$0.90	28,359
Sep 29, 2014 – Oct 3, 2014	$0.89	$0.91	$0.81	$0.88	197,200
Oct 6, 2014 – Oct 10, 2014	$0.90	$0.90	$0.85	$0.85	17,240
Oct 13, 2014 – Oct 17, 2014	$0.83	$0.87	$0.79	$0.86	44,500
Oct 20, 2014 – Oct 24, 2014	$0.86	$0.97	$0.85	$0.93	69,100
Oct 27, 2014 – Oct 31, 2014	$0.91	$0.93	$0.91	$0.93	8,500
Nov 3, 2014 – Nov 7, 2014	$0.93	$0.96	$0.91	$0.91	26,315
Nov 10, 2014 – Nov 14, 2014	$0.96	$1.05	$0.92	$0.94	185,400
Nov 17, 2014 – Nov 21, 2014	$0.92	$1.07	$0.92	$1.04	133,710
Nov 24, 2014 – Nov 28, 2014	$1.03	$1.06	$0.96	$1.05	154,273
Dec 1, 2014 – Dec 5, 2014	$1.05	$1.07	$0.99	$1.06	68,300
Dec 8, 2014 – Dec 12, 2014	$1.03	$1.06	$0.92	$0.94	129,146
Dec 15, 2014 – Dec 19, 2014	$0.94	$0.95	$0.93	$0.94	17,600
Dec 22, 2014 – Dec 24, 2014	$0.97	$0.98	$0.95	$0.98	3,400
Dec 29, 2014 – Jan 2, 2015	$0.94	$0.98	$0.94	$0.98	21,400
Jan 5, 2015 – Jan 9, 2015	$0.98	$0.98	$0.82	$0.86	151,600
Jan 12, 2015 – Jan 16, 2015	$0.89	$0.89	$0.76	$0.86	126,490
Jan 19, 2015 – Jan 23, 2015	$0.88	$0.91	$0.76	$0.78	120,443
Jan 26, 2015 – Jan 30, 2015	$0.78	$0.82	$0.75	$0.82	200,900
Feb 2, 2015 – Feb 6, 2015	$0.82	$0.85	$0.82	$0.84	22,120
Feb 9, 2015 – Feb 13, 2015	$0.84	$0.85	$0.80	$0.85	140,600
Feb 16, 2015 – Feb 20, 2015	$0.84	$0.90	$0.84	$0.90	82,100
Feb 23, 2015 – Feb 27, 2015	$0.90	$0.90	$0.88	$0.90	81,200
Mar 2, 2015 – Mar 6, 2015	$0.88	$0.90	$0.84	$0.90	61,800
Mar 9, 2015 – Mar 13, 2015	$0.88	$0.88	$0.82	$0.84	54,843
Mar 16, 2015 – Mar 20, 2015	$0.84	$0.90	$0.82	$0.87	30,600
Mar 23, 2015 – Mar 27, 2015	$0.90	$0.90	$0.86	$0.87	13,025
Mar 30, 2015 – Apr 2, 2015	$0.86	$0.91	$0.86	$0.90	31,500
Apr 6, 2015 – Apr 10, 2015	$0.90	$0.91	$0.87	$0.87	86,040
Apr 13, 2015 – Apr 17, 2015	$0.87	$0.88	$0.86	$0.86	281,317
Apr 20, 2015 – Apr 24, 2015	$0.88	$0.89	$0.86	$0.88	132,900
Apr 27, 2015 – May 1, 2015	$0.86	$0.88	$0.86	$0.88	168,243
May 4, 2015 – May 8, 2015	$0.87	$0.88	$0.86	$0.88	51,200
May 11, 2015 – May 15, 2015	$0.88	$0.88	$0.87	$0.87	29,800
May 18, 2015 – May 22, 2015	$0.87	$0.88	$0.86	$0.88	58,500
May 25, 2015 – May 29, 2015	$0.88	$0.90	$0.86	$0.88	80,600
Jun 1, 2015 – Jun 5, 2015	$0.88	$0.88	$0.86	$0.88	35,000
Jun 8, 2015 – Jun 12, 2015	$0.88	$0.91	$0.86	$0.90	46,521
Jun 15, 2015 – Jun 19, 2015	$0.90	$0.90	$0.86	$0.86	30,528
Jun 22, 2015 – Jun 26, 2015	$0.89	$1.27	$0.87	$1.22	1,078,605
Jun 29, 2015 – Jul 3, 2015	$1.19	$1.25	$1.05	$1.15	273,504
Jul 6, 2015 – Jul 10, 2015	$1.15	$1.25	$1.15	$1.16	146,200
Jul 13, 2015 – Jul 17, 2015	$1.16	$1.21	$1.03	$1.15	238,493
Jul 20, 2015 – Jul 24, 2015	$1.15	$1.20	$1.08	$1.18	427,958
Jul 27, 2015 – Jul 31, 2015	$1.13	$1.16	$0.93	$1.00	269,400
Aug 3, 2015 – Aug 7, 2015	$1.00	$1.02	$0.91	$0.93	22,300
Aug 10, 2015 – Aug 14, 2015	$0.93	$1.00	$0.91	$0.97	28,923
Aug 17, 2015 – Aug 21, 2015	$0.92	$0.96	$0.86	$0.88	103,500
Aug 24, 2015 – Aug 28, 2015	$0.88	$0.89	$0.86	$0.86	55,000
Aug 31, 2015 – Sep 4, 2015	$0.88	$1.03	$0.88	$1.00	75,745
Sep 7, 2015 – Sep 11, 2015	$0.94	$0.97	$0.94	$0.95	32,700
Sep 14, 2015 – Sep 18, 2015	$0.95	$0.95	$0.93	$0.93	10,627
Sep 21, 2015 – Sep 25, 2015	$0.94	$0.94	$0.82	$0.86	308,975
Sep 28, 2015 – Oct 2, 2015	$0.87	$0.90	$0.86	$0.90	19,700
Oct 5, 2015 – Oct 9, 2015	$0.93	$0.95	$0.91	$0.95	33,800
Oct 12, 2015 – Oct 16, 2015	$0.95	$1.02	$0.93	$0.94	75,240
Oct 19, 2015 – Oct 23, 2015	$0.95	$0.97	$0.95	$0.97	21,301
Oct 26, 2015 – Oct 30, 2015	$0.95	$1.00	$0.91	$1.00	35,200
Nov 2, 2015 – Nov 6, 2015	$1.00	$1.03	$0.97	$1.03	21,920
Nov 9, 2015 – Nov 13, 2015	$1.02	$1.09	$1.02	$1.06	45,400
Nov 16, 2015 – Nov 20, 2015	$1.03	$1.04	$0.97	$1.02	58,711
Nov 23, 2015 – Nov 27, 2015	$0.99	$1.04	$0.99	$1.04	33,663
Nov 30, 2015 – Dec 4, 2015	$1.01	$1.07	$1.01	$1.01	377,000
Dec 7, 2015 – Dec 11, 2015	$1.01	$1.04	$1.01	$1.01	4,810
Dec 14, 2015 – Dec 18, 2015	$1.02	$1.03	$0.99	$0.99	6,900
Dec 21, 2015 – Dec 24, 2015	$0.99	$1.01	$0.98	$1.01	3,700
Dec 28, 2015 – Dec 31, 2015	$1.03	$1.03	$1.00	$1.00	1,200
Jan 4, 2016 – Jan 8, 2016	$1.00	$1.01	$0.80	$0.87	105,122
Jan 11, 2016 – Jan 15, 2016	$0.87	$0.87	$0.84	$0.86	37,403
Jan 18, 2016 – Jan 22, 2016	$0.85	$0.88	$0.79	$0.80	72,500
Jan 25, 2016 – Jan 29, 2016	$0.80	$0.97	$0.80	$0.91	128,400
Feb 1, 2016 – Feb 5, 2016	$0.91	$0.91	$0.85	$0.85	26,809
Feb 8, 2016 – Feb 12, 2016	$0.84	$0.84	$0.79	$0.80	23,725
Feb 15, 2016 – Feb 19, 2016	$0.80	$0.83	$0.80	$0.83	10,700
Feb 22, 2016 – Feb 26, 2016	$0.85	$0.89	$0.82	$0.89	42,000
Feb 29, 2016 – Mar 4, 2016	$0.88	$0.89	$0.88	$0.89	59,180
Mar 7, 2016 – Mar 11, 2016	$0.82	$0.88	$0.82	$0.84	17,050
Mar 14, 2016 – Mar 18, 2016	$0.85	$0.85	$0.83	$0.85	8,531
Mar 21, 2016 – Mar 24, 2016	$0.85	$0.89	$0.83	$0.87	33,040
Mar 28, 2016 – Apr 1, 2016	$0.87	$0.89	$0.84	$0.89	44,314
Apr 4, 2016 – Apr 8, 2016	$0.88	$0.88	$0.84	$0.88	20,522
Apr 11, 2016 – Apr 15, 2016	$0.84	$0.88	$0.79	$0.85	158,122
Apr 18, 2016 – Apr 22, 2016	$0.85	$0.87	$0.83	$0.83	112,800
Apr 25, 2016 – Apr 29, 2016	$0.82	$0.85	$0.80	$0.82	237,400
May 2, 2016 – May 6, 2016	$0.82	$0.83	$0.82	$0.83	224,147
May 9, 2016 – May 13, 2016	$0.83	$0.84	$0.81	$0.81	19,025
May 16, 2016 – May 20, 2016	$0.84	$0.84	$0.83	$0.84	29,208
May 23, 2016 – May 27, 2016	$0.82	$0.83	$0.82	$0.82	20,300
May 30, 2016 – Jun 3, 2016	$0.83	$0.90	$0.82	$0.85	42,341
Jun 6, 2016 – Jun 10, 2016	$0.85	$0.87	$0.83	$0.86	28,540
Jun 13, 2016 – Jun 17, 2016	$0.86	$0.87	$0.82	$0.87	26,626
Jun 20, 2016 – Jun 24, 2016	$0.87	$0.87	$0.85	$0.86	15,400
Jun 27, 2016 – Jun 30, 2016	$0.87	$0.90	$0.84	$0.85	29,325
Jul 4, 2016 – Jul 8, 2016	$0.85	$0.87	$0.83	$0.87	44,228
Jul 11, 2016 – Jul 15, 2016	$0.87	$0.87	$0.84	$0.85	60,646
Jul 18, 2016 – Jul 22, 2016	$0.86	$0.87	$0.82	$0.83	62,600
Jul 25, 2016 – Jul 29, 2016	$0.83	$0.86	$0.83	$0.86	28,614
Aug 1, 2016 – Aug 5, 2016	$0.84	$0.87	$0.82	$0.82	80,100
Aug 8, 2016 – Aug 12, 2016	$0.83	$0.84	$0.82	$0.82	46,900
Aug 15, 2016 – Aug 19, 2016	$0.82	$0.85	$0.82	$0.85	40,044
Aug 22, 2016 – Aug 26, 2016	$0.82	$0.86	$0.81	$0.83	113,400
Aug 29, 2016 – Sep 2, 2016	$0.81	$0.83	$0.78	$0.82	30,308
Sep 5, 2016 – Sep 9, 2016	$0.82	$0.82	$0.79	$0.79	33,900
Sep 12, 2016 – Sep 16, 2016	$0.78	$0.81	$0.75	$0.75	150,112
Sep 19, 2016 – Sep 23, 2016	$0.79	$0.79	$0.70	$0.73	170,800
Sep 26, 2016 – Sep 30, 2016	$0.75	$0.75	$0.70	$0.73	52,200
Oct 3, 2016 – Oct 7, 2016	$0.73	$0.75	$0.72	$0.74	43,500
Oct 10, 2016 – Oct 14, 2016	$0.73	$0.75	$0.73	$0.73	21,700
Oct 17, 2016 – Oct 21, 2016	$0.73	$0.73	$0.70	$0.71	59,700
Oct 24, 2016 – Oct 28, 2016	$0.73	$0.73	$0.70	$0.70	65,500
Oct 31, 2016 – Nov 4, 2016	$0.70	$0.70	$0.61	$0.62	236,706
Nov 7, 2016 – Nov 11, 2016	$0.62	$0.68	$0.62	$0.66	55,900
Nov 14, 2016 – Nov 18, 2016	$0.65	$0.74	$0.65	$0.72	93,940
Nov 21, 2016 – Nov 25, 2016	$0.71	$0.76	$0.70	$0.74	101,100
Nov 28, 2016 – Dec 2, 2016	$0.74	$0.74	$0.70	$0.74	46,700
Dec 5, 2016 – Dec 9, 2016	$0.73	$0.75	$0.71	$0.72	114,000
Dec 12, 2016 – Dec 16, 2016	$0.77	$0.81	$0.73	$0.75	95,200
Dec 19, 2016 – Dec 23, 2016	$0.75	$0.78	$0.74	$0.76	82,400
Dec 26, 2016 – Dec 30, 2016	$0.76	$0.76	$0.76	$0.76	0
Jan 2, 2017 – Jan 6, 2017	$0.73	$0.77	$0.73	$0.77	136,135
Jan 9, 2017 – Jan 13, 2017	$0.79	$0.94	$0.77	$0.90	288,525
Jan 16, 2017 – Jan 20, 2017	$0.90	$0.95	$0.89	$0.89	90,110
Jan 23, 2017 – Jan 27, 2017	$0.90	$0.90	$0.80	$0.81	82,300
Jan 30, 2017 – Feb 3, 2017	$0.85	$0.86	$0.80	$0.85	98,727
Feb 6, 2017 – Feb 10, 2017	$0.83	$0.85	$0.80	$0.82	47,200
Feb 13, 2017 – Feb 17, 2017	$0.84	$0.88	$0.79	$0.83	243,000
Feb 20, 2017 – Feb 24, 2017	$0.83	$0.84	$0.79	$0.80	50,310
Feb 27, 2017 – Mar 3, 2017	$0.80	$0.83	$0.79	$0.82	87,800
Mar 6, 2017 – Mar 10, 2017	$0.81	$0.82	$0.77	$0.81	123,930
Mar 13, 2017 – Mar 17, 2017	$0.81	$0.82	$0.79	$0.82	27,549
Mar 20, 2017 – Mar 24, 2017	$0.80	$0.85	$0.80	$0.84	98,826
Mar 27, 2017 – Mar 31, 2017	$0.86	$0.90	$0.84	$0.87	36,727
Apr 3, 2017 – Apr 7, 2017	$0.87	$0.89	$0.87	$0.87	13,100
Apr 10, 2017 – Apr 13, 2017	$0.89	$0.91	$0.87	$0.87	48,826
Apr 17, 2017 – Apr 21, 2017	$0.86	$0.92	$0.85	$0.91	62,924
Apr 24, 2017 – Apr 28, 2017	$0.89	$0.90	$0.86	$0.89	25,510
May 1, 2017 – May 5, 2017	$0.88	$0.91	$0.88	$0.88	27,900
May 8, 2017 – May 12, 2017	$0.88	$0.89	$0.86	$0.87	37,525
May 15, 2017 – May 19, 2017	$0.89	$0.92	$0.87	$0.87	73,900
May 22, 2017 – May 26, 2017	$0.90	$0.91	$0.88	$0.89	21,700
May 29, 2017 – Jun 2, 2017	$0.89	$0.90	$0.87	$0.90	11,830
Jun 5, 2017 – Jun 9, 2017	$0.90	$0.90	$0.86	$0.88	17,400
Jun 12, 2017 – Jun 16, 2017	$0.89	$0.89	$0.87	$0.88	8,400
Jun 19, 2017 – Jun 23, 2017	$0.89	$0.90	$0.87	$0.88	14,038
Jun 26, 2017 – Jun 30, 2017	$0.92	$0.92	$0.84	$0.84	119,125
Jul 3, 2017 – Jul 7, 2017	$0.84	$0.85	$0.78	$0.84	61,200
Jul 10, 2017 – Jul 14, 2017	$0.84	$0.93	$0.82	$0.90	161,733
Jul 17, 2017 – Jul 21, 2017	$0.92	$0.93	$0.89	$0.91	78,800
Jul 24, 2017 – Jul 28, 2017	$0.89	$0.89	$0.87	$0.89	24,200
Jul 31, 2017 – Aug 4, 2017	$0.87	$0.89	$0.87	$0.87	14,800
Aug 7, 2017 – Aug 11, 2017	$0.89	$0.89	$0.84	$0.85	87,200
Aug 14, 2017 – Aug 18, 2017	$0.85	$0.86	$0.84	$0.84	195,200
Aug 21, 2017 – Aug 25, 2017	$0.83	$0.85	$0.80	$0.82	151,025
Aug 28, 2017 – Sep 1, 2017	$0.82	$0.84	$0.79	$0.83	71,500
Sep 4, 2017 – Sep 8, 2017	$0.83	$0.86	$0.83	$0.86	18,800
Sep 11, 2017 – Sep 15, 2017	$0.85	$0.86	$0.81	$0.83	78,037
Sep 18, 2017 – Sep 22, 2017	$0.82	$0.85	$0.80	$0.82	42,100
Sep 25, 2017 – Sep 29, 2017	$0.83	$0.86	$0.82	$0.86	29,650
Oct 2, 2017 – Oct 6, 2017	$0.87	$0.87	$0.82	$0.82	47,500
Oct 9, 2017 – Oct 13, 2017	$0.82	$0.84	$0.82	$0.84	20,100
Oct 16, 2017 – Oct 20, 2017	$0.84	$0.86	$0.81	$0.85	31,000
Oct 23, 2017 – Oct 27, 2017	$0.83	$0.85	$0.82	$0.82	49,900
Oct 30, 2017 – Nov 3, 2017	$0.82	$0.85	$0.82	$0.83	17,760
Nov 6, 2017 – Nov 10, 2017	$0.82	$0.87	$0.82	$0.84	58,900
Nov 13, 2017 – Nov 17, 2017	$0.85	$0.87	$0.83	$0.85	66,200
Nov 20, 2017 – Nov 24, 2017	$0.86	$0.86	$0.85	$0.85	89,026
Nov 27, 2017 – Dec 1, 2017	$0.84	$0.88	$0.84	$0.86	43,200
Dec 4, 2017 – Dec 8, 2017	$0.85	$0.89	$0.85	$0.85	56,064
Dec 11, 2017 – Dec 15, 2017	$0.85	$0.88	$0.85	$0.87	45,993
Dec 18, 2017 – Dec 22, 2017	$0.87	$0.88	$0.85	$0.85	113,621
Dec 25, 2017 – Dec 29, 2017	$0.86	$0.89	$0.86	$0.89	49,100
Jan 1, 2018 – Jan 5, 2018	$0.88	$0.92	$0.88	$0.90	104,818
Jan 8, 2018 – Jan 12, 2018	$0.90	$0.90	$0.85	$0.88	152,900
Jan 15, 2018 – Jan 19, 2018	$0.89	$0.90	$0.86	$0.89	84,400
Jan 22, 2018 – Jan 26, 2018	$0.91	$0.91	$0.88	$0.88	9,201
Jan 29, 2018 – Feb 2, 2018	$0.92	$0.92	$0.87	$0.87	52,389
Feb 5, 2018 – Feb 9, 2018	$0.86	$0.90	$0.86	$0.88	25,100
Feb 12, 2018 – Feb 16, 2018	$0.88	$0.90	$0.88	$0.90	22,800
Feb 19, 2018 – Feb 23, 2018	$0.90	$0.90	$0.89	$0.89	33,500
Feb 26, 2018 – Mar 2, 2018	$0.87	$0.90	$0.86	$0.89	54,235
Mar 5, 2018 – Mar 9, 2018	$0.89	$0.89	$0.87	$0.87	27,324
Mar 12, 2018 – Mar 16, 2018	$0.86	$0.87	$0.85	$0.86	67,600
Mar 19, 2018 – Mar 23, 2018	$0.87	$0.87	$0.85	$0.86	11,426
Mar 26, 2018 – Mar 29, 2018	$0.87	$0.87	$0.85	$0.85	14,300
Apr 2, 2018 – Apr 6, 2018	$0.85	$0.85	$0.83	$0.85	29,600
Apr 9, 2018 – Apr 13, 2018	$0.85	$0.86	$0.85	$0.85	49,600
Apr 16, 2018 – Apr 20, 2018	$0.85	$1.09	$0.85	$0.92	1,770,813
Apr 23, 2018 – Apr 27, 2018	$0.92	$0.96	$0.92	$0.95	214,824
Apr 30, 2018 – May 4, 2018	$0.96	$0.97	$0.92	$0.92	81,501
May 7, 2018 – May 11, 2018	$0.93	$0.95	$0.90	$0.95	61,000
May 14, 2018 – May 18, 2018	$0.94	$0.95	$0.90	$0.90	45,000
May 21, 2018 – May 25, 2018	$0.92	$0.92	$0.89	$0.89	14,500
May 28, 2018 – Jun 1, 2018	$0.95	$0.95	$0.91	$0.95	27,651
Jun 4, 2018 – Jun 8, 2018	$0.95	$0.95	$0.90	$0.90	8,640
Jun 11, 2018 – Jun 15, 2018	$0.93	$0.95	$0.91	$0.92	31,240
Jun 18, 2018 – Jun 22, 2018	$0.92	$0.95	$0.92	$0.92	20,842
Jun 25, 2018 – Jun 29, 2018	$0.91	$0.94	$0.90	$0.90	36,825
Jul 2, 2018 – Jul 6, 2018	$0.90	$0.92	$0.87	$0.91	42,000
Jul 9, 2018 – Jul 13, 2018	$0.91	$1.02	$0.90	$1.00	226,028
Jul 16, 2018 – Jul 20, 2018	$0.99	$1.06	$0.98	$1.00	134,657
Jul 23, 2018 – Jul 27, 2018	$1.02	$1.06	$0.94	$0.99	66,886
Jul 30, 2018 – Aug 3, 2018	$1.01	$1.05	$0.97	$1.00	106,145
Aug 6, 2018 – Aug 10, 2018	$1.02	$1.06	$0.98	$1.06	189,000
Aug 13, 2018 – Aug 17, 2018	$1.07	$1.09	$1.01	$1.09	39,559
Aug 20, 2018 – Aug 24, 2018	$1.01	$1.17	$1.01	$1.13	247,414
Aug 27, 2018 – Aug 31, 2018	$1.15	$1.23	$1.11	$1.19	224,486
Sep 3, 2018 – Sep 7, 2018	$1.22	$1.22	$1.15	$1.15	106,354
Sep 10, 2018 – Sep 14, 2018	$1.19	$1.21	$1.16	$1.16	107,308
Sep 17, 2018 – Sep 21, 2018	$1.19	$1.21	$1.13	$1.19	127,369
Sep 24, 2018 – Sep 28, 2018	$1.20	$1.20	$1.10	$1.15	120,304
Oct 1, 2018 – Oct 5, 2018	$1.16	$1.21	$1.11	$1.16	92,400
Oct 8, 2018 – Oct 12, 2018	$1.16	$1.19	$1.14	$1.15	80,953
Oct 15, 2018 – Oct 19, 2018	$1.17	$1.19	$1.14	$1.19	48,250
Oct 22, 2018 – Oct 26, 2018	$1.20	$1.20	$1.14	$1.19	30,689
Oct 29, 2018 – Nov 2, 2018	$1.15	$1.23	$1.14	$1.19	171,731
Nov 5, 2018 – Nov 9, 2018	$1.22	$1.35	$1.20	$1.27	198,820
Nov 12, 2018 – Nov 16, 2018	$1.31	$1.40	$1.21	$1.28	177,104
Nov 19, 2018 – Nov 23, 2018	$1.29	$1.42	$1.24	$1.42	224,008
Nov 26, 2018 – Nov 30, 2018	$1.40	$1.40	$1.27	$1.36	134,037
Dec 3, 2018 – Dec 7, 2018	$1.34	$1.42	$1.30	$1.35	99,823
Dec 10, 2018 – Dec 14, 2018	$1.35	$1.37	$1.31	$1.34	23,933
Dec 17, 2018 – Dec 21, 2018	$1.33	$1.33	$1.00	$1.12	103,517
Dec 24, 2018 – Dec 28, 2018	$1.11	$1.17	$1.08	$1.12	18,100
Dec 31, 2018 – Jan 4, 2019	$1.11	$1.19	$1.11	$1.19	58,429
Jan 7, 2019 – Jan 11, 2019	$1.19	$1.29	$1.05	$1.08	519,908
Jan 14, 2019 – Jan 18, 2019	$1.01	$1.13	$0.98	$1.10	227,300
Jan 21, 2019 – Jan 25, 2019	$1.15	$1.16	$1.07	$1.14	97,935
Jan 28, 2019 – Feb 1, 2019	$1.13	$1.15	$1.08	$1.11	162,501
Feb 4, 2019 – Feb 8, 2019	$1.10	$1.18	$1.06	$1.18	724,120
Feb 11, 2019 – Feb 15, 2019	$1.18	$1.18	$1.10	$1.15	56,541
Feb 18, 2019 – Feb 22, 2019	$1.19	$1.22	$1.10	$1.11	171,500
Feb 25, 2019 – Mar 1, 2019	$1.15	$1.15	$1.09	$1.13	41,638
Mar 4, 2019 – Mar 8, 2019	$1.14	$1.27	$1.14	$1.21	143,205
Mar 11, 2019 – Mar 15, 2019	$1.27	$1.27	$1.20	$1.21	19,710
Mar 18, 2019 – Mar 22, 2019	$1.20	$1.21	$1.15	$1.16	31,795
Mar 25, 2019 – Mar 29, 2019	$1.16	$1.18	$1.10	$1.14	47,182
Apr 1, 2019 – Apr 5, 2019	$1.14	$1.15	$1.09	$1.14	79,726
Apr 8, 2019 – Apr 12, 2019	$1.17	$1.17	$1.09	$1.11	80,337
Apr 15, 2019 – Apr 18, 2019	$1.11	$1.13	$1.07	$1.08	31,600
Apr 22, 2019 – Apr 26, 2019	$1.12	$1.12	$1.07	$1.11	73,900
Apr 29, 2019 – May 3, 2019	$1.07	$1.12	$1.07	$1.09	28,900
May 6, 2019 – May 10, 2019	$1.09	$1.09	$1.05	$1.06	36,607
May 13, 2019 – May 17, 2019	$1.08	$1.17	$1.05	$1.10	27,800
May 20, 2019 – May 24, 2019	$1.11	$1.12	$1.06	$1.07	12,700
May 27, 2019 – May 31, 2019	$1.08	$1.11	$1.04	$1.05	26,900
Jun 3, 2019 – Jun 7, 2019	$1.07	$1.10	$1.04	$1.06	39,157
Jun 10, 2019 – Jun 14, 2019	$1.08	$1.11	$1.05	$1.08	28,233
Jun 17, 2019 – Jun 21, 2019	$1.07	$1.08	$1.02	$1.06	92,700
Jun 24, 2019 – Jun 28, 2019	$1.06	$1.09	$1.02	$1.06	24,900
Jul 1, 2019 – Jul 5, 2019	$1.04	$1.11	$1.01	$1.07	55,000
Jul 8, 2019 – Jul 12, 2019	$1.06	$1.16	$1.03	$1.15	75,605
Jul 15, 2019 – Jul 19, 2019	$1.15	$1.20	$1.11	$1.16	123,500
Jul 22, 2019 – Jul 26, 2019	$1.17	$1.18	$1.15	$1.15	30,600
Jul 29, 2019 – Aug 2, 2019	$1.15	$1.18	$1.15	$1.18	12,400
Aug 5, 2019 – Aug 9, 2019	$1.17	$1.22	$1.12	$1.12	50,400
Aug 12, 2019 – Aug 16, 2019	$1.12	$1.17	$1.11	$1.15	38,001
Aug 19, 2019 – Aug 23, 2019	$1.15	$1.18	$1.10	$1.14	28,304
Aug 26, 2019 – Aug 30, 2019	$1.16	$1.17	$1.09	$1.17	363,040
Sep 2, 2019 – Sep 6, 2019	$1.16	$1.16	$1.12	$1.14	73,200
Sep 9, 2019 – Sep 13, 2019	$1.15	$1.18	$1.10	$1.15	26,065
Sep 16, 2019 – Sep 20, 2019	$1.15	$1.15	$1.11	$1.12	18,123
Sep 23, 2019 – Sep 27, 2019	$1.13	$1.14	$1.09	$1.09	32,164
Sep 30, 2019 – Oct 4, 2019	$1.13	$1.13	$1.11	$1.12	23,600
Oct 7, 2019 – Oct 11, 2019	$1.12	$1.12	$1.10	$1.10	10,903
Oct 14, 2019 – Oct 18, 2019	$1.18	$1.18	$1.12	$1.13	10,759
Oct 21, 2019 – Oct 25, 2019	$1.12	$1.16	$1.12	$1.13	10,000
Oct 28, 2019 – Nov 1, 2019	$1.12	$1.28	$1.11	$1.15	82,633
Nov 4, 2019 – Nov 8, 2019	$1.13	$1.17	$1.11	$1.15	23,161
Nov 11, 2019 – Nov 15, 2019	$1.14	$1.16	$1.14	$1.15	16,003
Nov 18, 2019 – Nov 22, 2019	$1.16	$1.18	$1.15	$1.18	50,200
Nov 25, 2019 – Nov 29, 2019	$1.18	$1.31	$1.17	$1.22	72,556
Dec 2, 2019 – Dec 6, 2019	$1.22	$1.22	$1.11	$1.18	171,000
Dec 9, 2019 – Dec 13, 2019	$1.16	$1.18	$1.13	$1.18	45,300
Dec 16, 2019 – Dec 20, 2019	$1.16	$1.19	$1.13	$1.14	36,230
Dec 23, 2019 – Dec 27, 2019	$1.14	$1.17	$1.13	$1.17	22,032
Dec 30, 2019 – Jan 3, 2020	$1.17	$1.17	$1.15	$1.15	4,808
Jan 6, 2020 – Jan 10, 2020	$1.15	$1.21	$1.13	$1.19	107,720
Jan 13, 2020 – Jan 17, 2020	$1.20	$1.29	$1.17	$1.19	105,014
Jan 20, 2020 – Jan 24, 2020	$1.25	$1.26	$1.19	$1.22	32,628
Jan 27, 2020 – Jan 31, 2020	$1.20	$1.24	$1.19	$1.21	15,143
Feb 3, 2020 – Feb 7, 2020	$1.24	$1.24	$1.18	$1.22	15,908
Feb 10, 2020 – Feb 14, 2020	$1.22	$1.22	$1.18	$1.19	32,300
Feb 17, 2020 – Feb 21, 2020	$1.19	$1.19	$1.14	$1.17	32,441
Feb 24, 2020 – Feb 28, 2020	$1.20	$1.20	$1.04	$1.11	287,841
Mar 2, 2020 – Mar 6, 2020	$1.07	$1.10	$1.04	$1.04	55,743
Mar 9, 2020 – Mar 13, 2020	$1.04	$1.04	$0.85	$0.95	82,647
Mar 16, 2020 – Mar 20, 2020	$0.82	$0.90	$0.75	$0.83	120,020
Mar 23, 2020 – Mar 27, 2020	$0.82	$0.85	$0.75	$0.80	103,648
Mar 30, 2020 – Apr 3, 2020	$0.81	$0.81	$0.68	$0.68	10,430
Apr 6, 2020 – Apr 9, 2020	$0.71	$0.71	$0.68	$0.68	79,155
Apr 13, 2020 – Apr 17, 2020	$0.71	$0.82	$0.63	$0.71	59,650
Apr 20, 2020 – Apr 24, 2020	$0.74	$0.76	$0.74	$0.76	1,520
Apr 27, 2020 – May 1, 2020	$0.74	$0.80	$0.71	$0.80	28,000
May 4, 2020 – May 8, 2020	$0.80	$0.82	$0.74	$0.74	23,200
May 11, 2020 – May 15, 2020	$0.74	$0.74	$0.72	$0.72	10,600
May 18, 2020 – May 22, 2020	$0.81	$0.81	$0.62	$0.70	113,455
May 25, 2020 – May 29, 2020	$0.70	$0.74	$0.70	$0.74	22,000
Jun 1, 2020 – Jun 5, 2020	$0.74	$0.76	$0.74	$0.76	33,700
Jun 8, 2020 – Jun 12, 2020	$0.76	$0.78	$0.74	$0.74	37,315
Jun 15, 2020 – Jun 19, 2020	$0.71	$0.72	$0.69	$0.69	41,100
Jun 22, 2020 – Jun 26, 2020	$0.66	$0.67	$0.63	$0.63	28,000
Jun 29, 2020 – Jul 3, 2020	$0.62	$0.62	$0.53	$0.59	29,603
Jul 6, 2020 – Jul 10, 2020	$0.61	$0.63	$0.56	$0.60	27,300
Jul 13, 2020 – Jul 17, 2020	$0.61	$0.81	$0.61	$0.76	90,346
Jul 20, 2020 – Jul 24, 2020	$0.74	$0.75	$0.71	$0.74	36,300
Jul 27, 2020 – Jul 31, 2020	$0.75	$0.75	$0.71	$0.72	24,843
Aug 3, 2020 – Aug 7, 2020	$0.71	$0.74	$0.71	$0.72	16,901
Aug 10, 2020 – Aug 14, 2020	$0.73	$0.73	$0.66	$0.73	42,700
Aug 17, 2020 – Aug 21, 2020	$0.77	$0.78	$0.76	$0.78	16,430
Aug 24, 2020 – Aug 28, 2020	$0.78	$0.78	$0.72	$0.75	77,700
Aug 31, 2020 – Sep 4, 2020	$0.74	$0.76	$0.74	$0.76	5,100
Sep 7, 2020 – Sep 11, 2020	$0.76	$0.77	$0.76	$0.77	8,950
Sep 14, 2020 – Sep 18, 2020	$0.76	$0.76	$0.75	$0.76	10,200
Sep 21, 2020 – Sep 25, 2020	$0.75	$0.75	$0.69	$0.69	61,910
Sep 28, 2020 – Oct 2, 2020	$0.72	$0.72	$0.70	$0.70	12,000
Oct 5, 2020 – Oct 9, 2020	$0.71	$0.71	$0.68	$0.71	26,200
Oct 12, 2020 – Oct 16, 2020	$0.71	$0.71	$0.68	$0.70	11,600
Oct 19, 2020 – Oct 23, 2020	$0.70	$0.70	$0.67	$0.67	5,200
Oct 26, 2020 – Oct 30, 2020	$0.64	$0.66	$0.63	$0.64	78,712
Nov 2, 2020 – Nov 6, 2020	$0.64	$0.64	$0.64	$0.64	0
Nov 9, 2020 – Nov 13, 2020	$0.66	$0.82	$0.66	$0.81	195,838
Nov 16, 2020 – Nov 20, 2020	$0.81	$0.81	$0.74	$0.77	46,600
Nov 23, 2020 – Nov 27, 2020	$0.81	$0.82	$0.77	$0.82	32,500
Nov 30, 2020 – Dec 4, 2020	$0.80	$0.82	$0.76	$0.82	40,000
Dec 7, 2020 – Dec 11, 2020	$0.82	$0.83	$0.79	$0.79	18,900
Dec 14, 2020 – Dec 18, 2020	$0.82	$0.85	$0.82	$0.85	23,500
Dec 21, 2020 – Dec 24, 2020	$0.85	$1.05	$0.85	$1.05	154,520
Dec 28, 2020 – Dec 31, 2020	$1.05	$1.08	$1.05	$1.06	69,200
Jan 4, 2021 – Jan 8, 2021	$1.06	$1.06	$1.00	$1.03	94,829
Jan 11, 2021 – Jan 15, 2021	$0.97	$1.27	$0.97	$1.25	319,040
Jan 18, 2021 – Jan 22, 2021	$1.23	$1.42	$1.20	$1.25	471,605
Jan 25, 2021 – Jan 29, 2021	$1.23	$1.33	$1.23	$1.25	111,465
Feb 1, 2021 – Feb 5, 2021	$1.32	$1.47	$1.25	$1.38	211,981
Feb 8, 2021 – Feb 12, 2021	$1.39	$1.43	$1.33	$1.37	108,900
Feb 15, 2021 – Feb 19, 2021	$1.40	$1.46	$1.34	$1.46	138,300
Feb 22, 2021 – Feb 26, 2021	$1.61	$2.65	$1.47	$1.67	741,858
Mar 1, 2021 – Mar 5, 2021	$1.70	$1.87	$1.61	$1.74	173,127
Mar 8, 2021 – Mar 12, 2021	$1.82	$2.13	$1.79	$2.04	385,539
Mar 15, 2021 – Mar 19, 2021	$2.12	$2.12	$1.68	$1.78	141,804
Mar 22, 2021 – Mar 26, 2021	$1.79	$1.98	$1.63	$1.66	164,169
Mar 29, 2021 – Apr 1, 2021	$1.67	$1.76	$1.59	$1.59	23,600
Apr 5, 2021 – Apr 9, 2021	$1.59	$1.85	$1.59	$1.85	111,447
Apr 12, 2021 – Apr 16, 2021	$1.81	$1.85	$1.57	$1.57	110,008
Apr 19, 2021 – Apr 23, 2021	$1.57	$1.58	$1.43	$1.54	192,297
Apr 26, 2021 – Apr 30, 2021	$1.56	$1.67	$1.53	$1.55	43,254
May 3, 2021 – May 7, 2021	$1.56	$1.58	$1.51	$1.57	32,552
May 10, 2021 – May 14, 2021	$1.54	$1.61	$1.49	$1.54	24,428
May 17, 2021 – May 21, 2021	$1.56	$1.59	$1.53	$1.53	8,059
May 24, 2021 – May 28, 2021	$1.53	$1.54	$1.34	$1.37	93,809
May 31, 2021 – Jun 4, 2021	$1.38	$1.46	$1.37	$1.44	27,254
Jun 7, 2021 – Jun 11, 2021	$1.43	$1.44	$1.38	$1.38	67,849
Jun 14, 2021 – Jun 18, 2021	$1.38	$1.39	$1.34	$1.37	53,728
Jun 21, 2021 – Jun 25, 2021	$1.37	$1.51	$1.34	$1.49	26,227
Jun 28, 2021 – Jul 2, 2021	$1.50	$1.52	$1.46	$1.50	17,504
Jul 5, 2021 – Jul 9, 2021	$1.50	$1.89	$1.44	$1.85	159,236
Jul 12, 2021 – Jul 16, 2021	$1.88	$1.88	$1.75	$1.88	107,984
Jul 19, 2021 – Jul 23, 2021	$1.88	$2.30	$1.82	$1.99	426,149
Jul 26, 2021 – Jul 30, 2021	$1.99	$2.23	$1.93	$2.10	119,557
Aug 2, 2021 – Aug 6, 2021	$2.12	$2.27	$2.05	$2.11	41,364
Aug 9, 2021 – Aug 13, 2021	$2.26	$2.27	$2.12	$2.18	78,647
Aug 16, 2021 – Aug 20, 2021	$2.18	$2.28	$2.08	$2.09	96,865
Aug 23, 2021 – Aug 27, 2021	$2.13	$2.26	$2.00	$2.05	78,200
Aug 30, 2021 – Sep 3, 2021	$2.02	$2.05	$1.94	$1.97	55,557
Sep 6, 2021 – Sep 10, 2021	$1.99	$1.99	$1.86	$1.90	64,619
Sep 13, 2021 – Sep 17, 2021	$1.88	$1.91	$1.75	$1.82	112,170
Sep 20, 2021 – Sep 24, 2021	$1.81	$2.10	$1.73	$1.95	178,080
Sep 27, 2021 – Oct 1, 2021	$2.00	$2.03	$1.87	$1.94	109,307
Oct 4, 2021 – Oct 8, 2021	$1.94	$2.29	$1.94	$2.25	89,842
Oct 11, 2021 – Oct 15, 2021	$2.34	$2.50	$2.25	$2.45	80,769
Oct 18, 2021 – Oct 22, 2021	$2.47	$2.64	$2.31	$2.43	66,638
Oct 25, 2021 – Oct 29, 2021	$2.50	$2.81	$2.48	$2.64	145,868
Nov 1, 2021 – Nov 5, 2021	$2.67	$2.67	$2.44	$2.50	44,552
Nov 8, 2021 – Nov 12, 2021	$2.44	$2.50	$2.34	$2.47	52,434
Nov 15, 2021 – Nov 19, 2021	$2.47	$2.54	$2.25	$2.34	85,700
Nov 22, 2021 – Nov 26, 2021	$2.55	$2.55	$2.20	$2.24	28,648
Nov 29, 2021 – Dec 3, 2021	$2.23	$2.27	$2.13	$2.16	39,200
Dec 6, 2021 – Dec 10, 2021	$2.18	$2.18	$2.01	$2.04	89,516
Dec 13, 2021 – Dec 17, 2021	$2.02	$2.03	$1.85	$1.98	65,900
Dec 20, 2021 – Dec 24, 2021	$2.00	$2.00	$1.85	$1.93	24,829
Dec 27, 2021 – Dec 31, 2021	$1.99	$1.99	$1.83	$1.90	30,719
Jan 3, 2022 – Jan 7, 2022	$1.89	$2.17	$1.89	$1.97	19,805
Jan 10, 2022 – Jan 14, 2022	$2.05	$2.05	$1.77	$1.84	90,616
Jan 17, 2022 – Jan 21, 2022	$1.70	$1.82	$1.70	$1.74	75,322
Jan 24, 2022 – Jan 28, 2022	$1.71	$1.76	$1.62	$1.71	73,287
Jan 31, 2022 – Feb 4, 2022	$1.72	$1.79	$1.68	$1.73	45,200
Feb 7, 2022 – Feb 11, 2022	$1.70	$1.80	$1.70	$1.80	39,197
Feb 14, 2022 – Feb 18, 2022	$1.78	$1.81	$1.71	$1.80	46,252
Feb 21, 2022 – Feb 25, 2022	$1.69	$1.82	$1.66	$1.66	90,059
Feb 28, 2022 – Mar 4, 2022	$1.66	$1.75	$1.65	$1.71	30,121
Mar 7, 2022 – Mar 11, 2022	$1.72	$1.79	$1.66	$1.70	116,453
Mar 14, 2022 – Mar 18, 2022	$1.73	$1.80	$1.70	$1.76	43,535
Mar 21, 2022 – Mar 25, 2022	$1.80	$1.92	$1.78	$1.92	63,709
Mar 28, 2022 – Apr 1, 2022	$1.93	$1.99	$1.83	$1.99	33,400
Apr 4, 2022 – Apr 8, 2022	$2.00	$2.08	$1.94	$2.02	19,738
Apr 11, 2022 – Apr 14, 2022	$2.00	$2.00	$1.78	$1.87	59,077
Apr 18, 2022 – Apr 22, 2022	$2.10	$2.83	$2.06	$2.36	260,396
Apr 25, 2022 – Apr 29, 2022	$2.44	$2.73	$2.21	$2.51	68,775
May 2, 2022 – May 6, 2022	$2.51	$2.60	$2.39	$2.41	59,208
May 9, 2022 – May 13, 2022	$2.41	$2.41	$2.11	$2.28	63,529
May 16, 2022 – May 20, 2022	$2.29	$2.45	$2.13	$2.13	46,237
May 23, 2022 – May 27, 2022	$2.09	$2.25	$1.98	$2.25	62,448
May 30, 2022 – Jun 3, 2022	$2.27	$2.45	$2.24	$2.41	48,878
Jun 6, 2022 – Jun 10, 2022	$2.38	$2.45	$2.33	$2.33	27,800
Jun 13, 2022 – Jun 17, 2022	$2.33	$2.33	$2.00	$2.15	38,004
Jun 20, 2022 – Jun 24, 2022	$2.12	$2.17	$1.96	$2.10	18,805
Jun 27, 2022 – Jun 30, 2022	$2.15	$2.15	$2.03	$2.10	31,200
Jul 4, 2022 – Jul 8, 2022	$2.16	$2.22	$1.91	$1.97	32,412
Jul 11, 2022 – Jul 15, 2022	$1.93	$1.97	$1.90	$1.90	3,310
Jul 18, 2022 – Jul 22, 2022	$1.89	$1.89	$1.70	$1.71	65,711
Jul 25, 2022 – Jul 29, 2022	$1.71	$1.75	$1.65	$1.75	32,920
Aug 1, 2022 – Aug 5, 2022	$1.75	$1.89	$1.75	$1.80	41,009
Aug 8, 2022 – Aug 12, 2022	$1.78	$1.86	$1.67	$1.78	8,812
Aug 15, 2022 – Aug 19, 2022	$1.70	$1.84	$1.70	$1.84	17,030
Aug 22, 2022 – Aug 26, 2022	$1.83	$1.85	$1.79	$1.79	42,500
Aug 29, 2022 – Sep 2, 2022	$1.79	$1.79	$1.63	$1.63	76,924
Sep 5, 2022 – Sep 9, 2022	$1.67	$1.71	$1.58	$1.68	23,700
Sep 12, 2022 – Sep 16, 2022	$1.66	$1.68	$1.62	$1.62	17,307
Sep 19, 2022 – Sep 23, 2022	$1.61	$1.64	$1.53	$1.53	19,500
Sep 26, 2022 – Sep 30, 2022	$1.55	$1.56	$1.52	$1.54	32,834
Oct 3, 2022 – Oct 7, 2022	$1.65	$1.65	$1.55	$1.58	4,139
Oct 10, 2022 – Oct 14, 2022	$1.60	$1.60	$1.47	$1.47	67,329
Oct 17, 2022 – Oct 21, 2022	$1.54	$1.62	$1.47	$1.49	29,200
Oct 24, 2022 – Oct 28, 2022	$1.49	$1.61	$1.49	$1.56	15,400
Oct 31, 2022 – Nov 4, 2022	$1.60	$1.66	$1.58	$1.66	126,100
Nov 7, 2022 – Nov 11, 2022	$1.69	$1.85	$1.69	$1.85	48,204
Nov 14, 2022 – Nov 18, 2022	$1.83	$2.03	$1.72	$1.72	107,902
Nov 21, 2022 – Nov 25, 2022	$1.72	$1.75	$1.61	$1.61	39,300
Nov 28, 2022 – Dec 2, 2022	$1.62	$1.63	$1.53	$1.59	49,700
Dec 5, 2022 – Dec 9, 2022	$1.60	$1.60	$1.53	$1.53	5,700
Dec 12, 2022 – Dec 16, 2022	$1.52	$1.53	$1.45	$1.45	63,395
Dec 19, 2022 – Dec 23, 2022	$1.50	$1.58	$1.45	$1.51	16,902
Dec 26, 2022 – Dec 30, 2022	$1.51	$1.52	$1.42	$1.47	17,441
Jan 2, 2023 – Jan 6, 2023	$1.42	$1.47	$1.36	$1.36	50,040
Jan 9, 2023 – Jan 13, 2023	$1.37	$1.42	$1.01	$1.20	150,547
Jan 16, 2023 – Jan 20, 2023	$1.07	$1.21	$1.07	$1.09	51,525
Jan 23, 2023 – Jan 27, 2023	$1.07	$1.25	$1.03	$1.18	146,443
Jan 30, 2023 – Feb 3, 2023	$1.14	$1.23	$1.14	$1.21	216,248
Feb 6, 2023 – Feb 10, 2023	$1.23	$1.32	$1.21	$1.25	149,673
Feb 13, 2023 – Feb 17, 2023	$1.26	$1.48	$1.26	$1.33	64,849
Feb 20, 2023 – Feb 24, 2023	$1.37	$1.46	$1.34	$1.46	232,148
Feb 27, 2023 – Mar 3, 2023	$1.45	$1.67	$1.45	$1.50	243,100
Mar 6, 2023 – Mar 10, 2023	$1.56	$1.68	$1.47	$1.47	17,160
Mar 13, 2023 – Mar 17, 2023	$1.49	$1.49	$1.36	$1.42	11,300
Mar 20, 2023 – Mar 24, 2023	$1.42	$1.42	$1.29	$1.30	25,200
Mar 27, 2023 – Mar 31, 2023	$1.28	$1.31	$1.25	$1.31	13,003
Apr 3, 2023 – Apr 6, 2023	$1.29	$1.33	$1.19	$1.25	18,131
Apr 10, 2023 – Apr 14, 2023	$1.25	$1.27	$1.13	$1.20	48,206
Apr 17, 2023 – Apr 21, 2023	$1.21	$1.22	$1.09	$1.14	51,533
Apr 24, 2023 – Apr 28, 2023	$1.14	$1.18	$1.14	$1.18	700
May 1, 2023 – May 5, 2023	$1.16	$1.20	$1.05	$1.06	13,704
May 8, 2023 – May 12, 2023	$1.07	$1.07	$1.00	$1.02	7,000
May 15, 2023 – May 19, 2023	$1.02	$1.05	$1.01	$1.05	1,000
May 22, 2023 – May 26, 2023	$1.05	$1.05	$1.03	$1.03	100
May 29, 2023 – Jun 2, 2023	$1.03	$1.07	$1.00	$1.06	3,800
Jun 5, 2023 – Jun 9, 2023	$1.04	$1.04	$0.98	$0.99	10,210
Jun 12, 2023 – Jun 16, 2023	$0.97	$1.00	$0.94	$0.94	45,132
Jun 19, 2023 – Jun 23, 2023	$0.93	$0.95	$0.90	$0.95	60,737
Jun 26, 2023 – Jun 30, 2023	$0.97	$0.98	$0.92	$0.98	54,000
Jul 3, 2023 – Jul 7, 2023	$0.96	$1.13	$0.96	$0.99	60,174
Jul 10, 2023 – Jul 14, 2023	$1.00	$1.22	$1.00	$1.16	82,500
Jul 17, 2023 – Jul 21, 2023	$1.14	$1.16	$1.06	$1.16	28,411
Jul 24, 2023 – Jul 28, 2023	$1.14	$1.18	$1.08	$1.14	21,539
Jul 31, 2023 – Aug 4, 2023	$1.15	$1.18	$1.06	$1.15	40,615
Aug 7, 2023 – Aug 11, 2023	$1.14	$1.18	$1.05	$1.05	20,100
Aug 14, 2023 – Aug 18, 2023	$1.05	$1.09	$0.94	$1.00	39,700
Aug 21, 2023 – Aug 25, 2023	$0.99	$0.99	$0.78	$0.85	75,220
Aug 28, 2023 – Sep 1, 2023	$0.85	$0.90	$0.82	$0.88	39,200
Sep 4, 2023 – Sep 8, 2023	$0.88	$0.88	$0.82	$0.87	9,530
Sep 11, 2023 – Sep 15, 2023	$0.87	$0.89	$0.86	$0.87	4,800
Sep 18, 2023 – Sep 22, 2023	$0.87	$0.87	$0.82	$0.82	1,000
Sep 25, 2023 – Sep 29, 2023	$0.82	$0.82	$0.76	$0.76	29,051
Oct 2, 2023 – Oct 6, 2023	$0.76	$0.77	$0.75	$0.75	3,600
Oct 9, 2023 – Oct 13, 2023	$0.76	$0.77	$0.73	$0.73	13,200
Oct 16, 2023 – Oct 20, 2023	$0.73	$0.73	$0.65	$0.71	21,654
Oct 23, 2023 – Oct 27, 2023	$0.69	$0.69	$0.65	$0.66	10,730
Oct 30, 2023 – Nov 3, 2023	$0.66	$0.73	$0.66	$0.73	11,900
Nov 6, 2023 – Nov 10, 2023	$0.73	$0.74	$0.67	$0.71	8,600
Nov 13, 2023 – Nov 17, 2023	$0.71	$0.72	$0.69	$0.72	9,300
Nov 20, 2023 – Nov 24, 2023	$0.72	$0.72	$0.63	$0.63	15,403
Nov 27, 2023 – Dec 1, 2023	$0.64	$0.79	$0.62	$0.77	66,725
Dec 4, 2023 – Dec 8, 2023	$0.75	$0.75	$0.67	$0.75	24,204
Dec 11, 2023 – Dec 15, 2023	$0.75	$0.76	$0.71	$0.76	30,743
Dec 18, 2023 – Dec 22, 2023	$0.76	$0.76	$0.66	$0.67	66,934
Dec 25, 2023 – Dec 29, 2023	$0.70	$0.72	$0.68	$0.72	29,000
Jan 1, 2024 – Jan 5, 2024	$0.72	$0.74	$0.68	$0.72	34,300
Jan 8, 2024 – Jan 12, 2024	$0.72	$0.76	$0.72	$0.73	22,200
Jan 15, 2024 – Jan 19, 2024	$0.73	$0.74	$0.72	$0.73	12,600
Jan 22, 2024 – Jan 26, 2024	$0.72	$0.76	$0.71	$0.74	32,200
Jan 29, 2024 – Feb 2, 2024	$0.74	$0.74	$0.68	$0.68	14,400
Feb 5, 2024 – Feb 9, 2024	$0.68	$0.72	$0.68	$0.69	7,500
Feb 12, 2024 – Feb 16, 2024	$0.69	$0.73	$0.66	$0.73	12,700
Feb 19, 2024 – Feb 23, 2024	$0.73	$0.73	$0.65	$0.65	18,505
Feb 26, 2024 – Mar 1, 2024	$0.66	$0.71	$0.66	$0.71	37,205
Mar 4, 2024 – Mar 8, 2024	$0.69	$0.69	$0.64	$0.66	54,500
Mar 11, 2024 – Mar 15, 2024	$0.66	$0.66	$0.63	$0.65	35,110
Mar 18, 2024 – Mar 22, 2024	$0.64	$0.66	$0.63	$0.66	17,914
Mar 25, 2024 – Mar 28, 2024	$0.66	$0.73	$0.66	$0.72	22,658
Apr 1, 2024 – Apr 5, 2024	$0.72	$0.72	$0.62	$0.64	29,411
Apr 8, 2024 – Apr 12, 2024	$0.64	$0.68	$0.64	$0.68	206,641
Apr 15, 2024 – Apr 19, 2024	$0.71	$0.78	$0.66	$0.74	92,306
Apr 22, 2024 – Apr 26, 2024	$0.75	$0.80	$0.75	$0.76	20,812
Apr 29, 2024 – May 3, 2024	$0.77	$0.77	$0.74	$0.74	26,175
May 6, 2024 – May 10, 2024	$0.77	$0.79	$0.76	$0.76	29,301
May 13, 2024 – May 17, 2024	$0.77	$0.77	$0.76	$0.76	19,500
May 20, 2024 – May 24, 2024	$0.76	$0.76	$0.76	$0.76	7,000
May 27, 2024 – May 31, 2024	$0.76	$0.76	$0.69	$0.69	7,935
Jun 3, 2024 – Jun 7, 2024	$0.71	$0.85	$0.71	$0.79	21,038
Jun 10, 2024 – Jun 14, 2024	$0.79	$0.79	$0.71	$0.71	8,601
Jun 17, 2024 – Jun 21, 2024	$0.72	$0.82	$0.71	$0.79	69,048
Jun 24, 2024 – Jun 28, 2024	$0.72	$0.88	$0.72	$0.88	38,046
Jul 1, 2024 – Jul 5, 2024	$0.84	$0.85	$0.84	$0.85	38,502
Jul 8, 2024 – Jul 12, 2024	$0.85	$1.06	$0.84	$1.00	104,200
Jul 15, 2024 – Jul 19, 2024	$1.02	$1.12	$1.01	$1.05	72,815
Jul 22, 2024 – Jul 26, 2024	$1.09	$1.11	$1.05	$1.09	34,300
Jul 29, 2024 – Aug 2, 2024	$1.12	$1.14	$1.07	$1.08	27,839
Aug 5, 2024 – Aug 9, 2024	$0.97	$1.07	$0.97	$1.04	58,000
Aug 12, 2024 – Aug 16, 2024	$1.07	$1.11	$0.97	$1.00	27,200
Aug 19, 2024 – Aug 23, 2024	$0.97	$0.98	$0.90	$0.98	97,407
Aug 26, 2024 – Aug 30, 2024	$0.99	$1.05	$0.97	$1.02	33,410
Sep 2, 2024 – Sep 6, 2024	$1.04	$1.06	$1.01	$1.06	4,400
Sep 9, 2024 – Sep 13, 2024	$1.04	$1.04	$0.96	$1.00	33,225
Sep 16, 2024 – Sep 20, 2024	$0.98	$1.07	$0.95	$1.05	3,515
Sep 23, 2024 – Sep 27, 2024	$1.05	$1.07	$0.94	$1.00	16,300
Sep 30, 2024 – Oct 4, 2024	$1.00	$1.07	$0.97	$1.01	12,505
Oct 7, 2024 – Oct 11, 2024	$1.01	$1.04	$0.97	$0.99	10,000
Oct 14, 2024 – Oct 18, 2024	$0.99	$1.09	$0.99	$1.02	24,000
Oct 21, 2024 – Oct 25, 2024	$1.04	$1.06	$0.98	$1.03	41,700
Oct 28, 2024 – Nov 1, 2024	$0.99	$1.09	$0.97	$1.04	47,623
Nov 4, 2024 – Nov 8, 2024	$0.98	$1.00	$0.97	$0.99	43,400
Nov 11, 2024 – Nov 15, 2024	$0.99	$1.12	$0.96	$1.01	47,420
Nov 18, 2024 – Nov 22, 2024	$1.04	$1.08	$0.97	$1.01	42,718
Nov 25, 2024 – Nov 29, 2024	$1.00	$1.14	$1.00	$1.00	12,200
Dec 2, 2024 – Dec 6, 2024	$1.00	$1.02	$0.97	$0.97	16,100
Dec 9, 2024 – Dec 13, 2024	$0.97	$1.14	$0.96	$1.05	62,835
Dec 16, 2024 – Dec 20, 2024	$1.06	$1.14	$0.95	$1.06	122,600
Dec 23, 2024 – Dec 27, 2024	$1.09	$1.13	$1.00	$1.12	60,600
Dec 30, 2024 – Jan 3, 2025	$1.14	$1.23	$1.14	$1.17	94,200
Jan 6, 2025 – Jan 10, 2025	$1.15	$1.20	$1.01	$1.19	171,400
Jan 13, 2025 – Jan 17, 2025	$1.19	$1.24	$1.10	$1.14	103,220
Jan 20, 2025 – Jan 24, 2025	$1.14	$1.15	$1.05	$1.15	36,400
Jan 27, 2025 – Jan 31, 2025	$1.13	$1.14	$1.03	$1.13	28,400
Feb 3, 2025 – Feb 7, 2025	$1.04	$1.04	$0.91	$0.91	24,621
Feb 10, 2025 – Feb 14, 2025	$0.93	$1.06	$0.93	$1.02	33,918
Feb 17, 2025 – Feb 21, 2025	$1.02	$1.02	$0.94	$0.95	32,300
Feb 24, 2025 – Feb 28, 2025	$0.96	$1.14	$0.87	$0.87	91,211
Mar 3, 2025 – Mar 7, 2025	$0.87	$1.03	$0.79	$1.03	59,700
Mar 10, 2025 – Mar 14, 2025	$1.03	$1.03	$0.89	$0.93	6,807
Mar 17, 2025 – Mar 21, 2025	$0.93	$0.95	$0.83	$0.86	10,700
Mar 24, 2025 – Mar 28, 2025	$0.87	$0.87	$0.80	$0.85	48,200
Mar 31, 2025 – Apr 4, 2025	$0.83	$0.86	$0.82	$0.82	5,200
Apr 7, 2025 – Apr 11, 2025	$0.82	$0.82	$0.78	$0.78	16,600
Apr 14, 2025 – Apr 17, 2025	$0.77	$0.79	$0.68	$0.72	99,006
Apr 21, 2025 – Apr 25, 2025	$0.72	$0.76	$0.71	$0.76	15,000
Apr 28, 2025 – May 2, 2025	$0.76	$0.76	$0.70	$0.70	6,300
May 5, 2025 – May 9, 2025	$0.71	$0.71	$0.63	$0.68	89,547
May 12, 2025 – May 16, 2025	$0.68	$0.70	$0.65	$0.67	83,900
May 19, 2025 – May 23, 2025	$0.67	$0.68	$0.67	$0.68	5,100
May 26, 2025 – May 30, 2025	$0.68	$0.79	$0.67	$0.72	65,800
Jun 2, 2025 – Jun 6, 2025	$0.72	$0.73	$0.69	$0.72	10,700
Jun 9, 2025 – Jun 13, 2025	$0.75	$0.77	$0.70	$0.70	53,444
Jun 16, 2025 – Jun 20, 2025	$0.70	$0.78	$0.70	$0.74	15,300
Jun 23, 2025 – Jun 27, 2025	$0.74	$0.78	$0.71	$0.78	34,700
Jun 30, 2025 – Jul 4, 2025	$0.78	$0.78	$0.75	$0.78	9,000
Jul 7, 2025 – Jul 11, 2025	$0.78	$0.83	$0.75	$0.83	62,005
Jul 14, 2025 – Jul 18, 2025	$0.83	$0.86	$0.70	$0.70	171,040
Jul 21, 2025 – Jul 25, 2025	$0.70	$0.72	$0.70	$0.72	4,600
Jul 28, 2025 – Aug 1, 2025	$0.72	$0.72	$0.67	$0.71	217,500
Aug 4, 2025 – Aug 8, 2025	$0.71	$0.71	$0.70	$0.70	4,200
Aug 11, 2025 – Aug 15, 2025	$0.70	$0.70	$0.69	$0.69	15,300
Aug 18, 2025 – Aug 22, 2025	$0.74	$0.74	$0.65	$0.71	59,900
Aug 25, 2025 – Aug 29, 2025	$0.67	$0.70	$0.67	$0.67	64,032
Sep 1, 2025 – Sep 5, 2025	$0.67	$0.68	$0.67	$0.67	64,000
Sep 8, 2025 – Sep 12, 2025	$0.67	$0.67	$0.65	$0.65	63,211
Sep 15, 2025 – Sep 19, 2025	$0.65	$0.67	$0.65	$0.67	20,505
Sep 22, 2025 – Sep 26, 2025	$0.67	$0.67	$0.66	$0.66	10,100
Sep 29, 2025 – Oct 3, 2025	$0.67	$0.68	$0.66	$0.67	43,500
Oct 6, 2025 – Oct 10, 2025	$0.67	$0.77	$0.67	$0.70	87,200
Oct 13, 2025 – Oct 17, 2025	$0.72	$0.76	$0.67	$0.70	39,128
Oct 20, 2025 – Oct 24, 2025	$0.70	$0.70	$0.63	$0.66	34,350
Oct 27, 2025 – Oct 31, 2025	$0.66	$0.67	$0.64	$0.67	5,500
Nov 3, 2025 – Nov 7, 2025	$0.67	$0.68	$0.61	$0.62	90,000
Nov 10, 2025 – Nov 14, 2025	$0.60	$0.66	$0.60	$0.66	50,951
Nov 17, 2025 – Nov 21, 2025	$0.66	$0.81	$0.63	$0.73	118,612
Nov 24, 2025 – Nov 28, 2025	$0.87	$0.91	$0.77	$0.85	229,231
Dec 1, 2025 – Dec 5, 2025	$0.87	$0.99	$0.87	$0.98	94,564
Dec 8, 2025 – Dec 12, 2025	$0.98	$1.04	$0.97	$1.04	83,927
Dec 15, 2025 – Dec 19, 2025	$1.04	$1.05	$0.97	$1.00	236,360
Dec 22, 2025 – Dec 24, 2025	$1.00	$1.00	$0.97	$1.00	30,014
Dec 29, 2025 – Jan 2, 2026	$0.99	$1.04	$0.99	$1.04	15,400
Jan 5, 2026 – Jan 9, 2026	$1.04	$1.08	$1.00	$1.02	111,684
Jan 12, 2026 – Jan 16, 2026	$1.02	$1.03	$0.96	$1.01	57,247
Jan 19, 2026 – Jan 23, 2026	$1.01	$1.01	$0.91	$0.91	82,340
Jan 26, 2026 – Jan 30, 2026	$0.91	$0.98	$0.88	$0.95	92,445
Feb 2, 2026 – Feb 6, 2026	$0.97	$0.98	$0.94	$0.94	72,106
Feb 9, 2026 – Feb 13, 2026	$0.96	$0.97	$0.92	$0.94	24,150
Feb 16, 2026 – Feb 20, 2026	$0.95	$0.95	$0.94	$0.94	5,400
Feb 23, 2026 – Feb 27, 2026	$1.06	$1.06	$0.87	$0.92	41,851
Mar 2, 2026 – Mar 6, 2026	$0.92	$0.92	$0.91	$0.91	19,340
Mar 9, 2026 – Mar 13, 2026	$0.91	$0.91	$0.85	$0.85	46,507
Mar 16, 2026 – Mar 20, 2026	$0.83	$0.85	$0.78	$0.82	126,236
Mar 23, 2026 – Mar 27, 2026	$0.82	$0.82	$0.76	$0.76	27,060
Mar 30, 2026 – Apr 2, 2026	$0.76	$0.78	$0.76	$0.78	92,802
Apr 6, 2026 – Apr 10, 2026	$0.81	$0.81	$0.76	$0.78	33,258
Apr 13, 2026 – Apr 17, 2026	$0.79	$0.93	$0.79	$0.93	68,437
Apr 20, 2026 – Apr 24, 2026	$0.94	$0.94	$0.89	$0.91	11,030
Apr 27, 2026 – May 1, 2026	$0.92	$0.92	$0.92	$0.92	100,100
May 4, 2026 – May 8, 2026	$0.89	$0.91	$0.89	$0.90	47,075
May 11, 2026 – May 15, 2026	$0.90	$0.92	$0.86	$0.91	78,996
May 18, 2026 – May 22, 2026	$0.91	$0.91	$0.89	$0.89	47,509
May 25, 2026 – May 29, 2026	$0.88	$0.88	$0.85	$0.87	82,075
Jun 1, 2026 – Jun 5, 2026	$0.91	$0.91	$0.88	$0.91	33,010
Jun 8, 2026 – Jun 12, 2026	$0.91	$0.91	$0.88	$0.88	14,530
Jun 15, 2026 – Jun 19, 2026	$0.87	$0.92	$0.85	$0.91	72,863
Jun 22, 2026 – Jun 26, 2026	$0.89	$1.04	$0.89	$1.00	140,683
Jun 29, 2026 – Jul 3, 2026	$1.00	$1.09	$0.99	$1.04	43,327
Jul 6, 2026 – Jul 10, 2026	$1.04	$1.16	$1.04	$1.14	131,429
Jul 13, 2026 – Jul 17, 2026	$1.14	$1.15	$1.07	$1.11	159,753
Jul 20, 2026 – Jul 24, 2026	$1.09	$1.12	$1.05	$1.06	68,560
Jul 27, 2026 – Jul 31, 2026	$1.06	$1.06	$1.03	$1.04	37,800
Aug 3, 2026 – Aug 7, 2026	$1.04	$1.06	$1.03	$1.05	24,368
Aug 10, 2026 – Aug 14, 2026	$1.04	$1.11	$1.00	$1.04	116,477
Aug 17, 2026 – Aug 21, 2026	$1.04	$1.06	$1.02	$1.03	78,552
Aug 24, 2026 – Aug 28, 2026	$1.05	$1.09	$1.02	$1.04	95,130
Aug 31, 2026 – Sep 4, 2026	$1.05	$1.10	$1.01	$1.10	98,206

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for The Caldwell Partners International Inc. (CWL.TO) is available to Pro members and via the machine API.

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

Unlock with Pro Agent / API docs

Line items

About The Caldwell Partners International Inc.

The Caldwell Partners International Inc. provides candidate research and sourcing services in Canada, the United States, and the United Kingdom. It also offers retained executive search and Caldwell analytics solutions, and on-demand talent acquisition augmentation solutions, as well as professional search services. In addition, the company offers Agile talent solutions, such as blockchain, cybersecurity, diversity and inclusion, and value creation advisory. It serves to real estate, consumer, commercial banking, academic, non-profit, social enterprise, culture, retail, e-commerce, financial services, industrial, insurance, life science, healthcare, private equity, venture capital, professional services, and technology sectors. The company was founded in 1970 and is headquartered in Toronto, Canada.

CEO: C. Christopher Beck
Employees: 159
Beta: 0.43

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