Eaton Vance Senior Floating-Rate Trust (EFR) — AI valuation, intrinsic value, financials

Annual price and model valuations for EFR, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$6.12
2013	$6.03	$90.37	$6.23	$10.06	$8.08
2014	$5.68	$49.11	$6.48	$6.56	$2.28
2015	$5.50	$19.52	$5.24	$3.52	$0.00
2016	$7.10	$150.52	$4.71	$10.36	$13.25
2017	$7.31	$30.36	$3.42	$10.54	$15.52
2018	$7.12	$19.94	$9.85	$1.29	$0.00
2019	$8.00	$17.34	$12.17	$1.78	$0.00
2020	$8.25	$49.55	$0.00	$0.91	$0.00
2021	$9.94	$75.61	$0.00	$9.17	$91.09
2022	$8.27	$39.48	$0.00	$0.00	$31.39
2023	$10.49	$671.70	$0.00	$3.81	$157.84

Peer comparison for EFR: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
EFR	Eaton Vance Senior Floati…	$10.56	311.33M	+86%	-29%	—	—	14.39	0.74	10.69	18.89	-4655.00%
BGT	BlackRock Floating Rate I…	$10.84	292.66M	—	—	—	—	—	—	—	—	—
EFT	Eaton Vance Floating-Rate…	$10.91	289.97M	+271%	+346%	—	—	15.51	0.89	9.18	21.41	-4201.00%
PPT	Putnam Premier Income Tru…	$3.46	330.66M	+727%	+7,033%	+48%	—	13.54	0.93	13.14	13.44	-2127.00%

Weekly OHLC price history for EFR, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$3.89	$3.93	$3.85	$3.92
Jan 10, 2005 – Jan 14, 2005	$3.92	$3.97	$3.90	$3.94
Jan 17, 2005 – Jan 21, 2005	$3.95	$3.98	$3.89	$3.94
Jan 24, 2005 – Jan 28, 2005	$3.95	$3.97	$3.89	$3.95
Jan 31, 2005 – Feb 4, 2005	$3.97	$3.99	$3.93	$3.95
Feb 7, 2005 – Feb 11, 2005	$3.98	$3.98	$3.91	$3.91
Feb 14, 2005 – Feb 18, 2005	$3.92	$4.00	$3.89	$3.99
Feb 21, 2005 – Feb 25, 2005	$4.00	$4.00	$3.89	$3.92
Feb 28, 2005 – Mar 4, 2005	$3.94	$4.01	$3.93	$4.00
Mar 7, 2005 – Mar 11, 2005	$3.98	$4.01	$3.92	$3.94
Mar 14, 2005 – Mar 18, 2005	$3.94	$3.95	$3.90	$3.91
Mar 21, 2005 – Mar 24, 2005	$3.91	$3.94	$3.90	$3.90
Mar 28, 2005 – Apr 1, 2005	$3.91	$3.93	$3.88	$3.89
Apr 4, 2005 – Apr 8, 2005	$3.88	$3.95	$3.85	$3.94
Apr 11, 2005 – Apr 15, 2005	$3.93	$3.94	$3.73	$3.77
Apr 18, 2005 – Apr 22, 2005	$3.80	$3.89	$3.77	$3.82
Apr 25, 2005 – Apr 29, 2005	$3.84	$3.89	$3.76	$3.79
May 2, 2005 – May 6, 2005	$3.78	$3.82	$3.76	$3.77
May 9, 2005 – May 13, 2005	$3.77	$3.79	$3.72	$3.73
May 16, 2005 – May 20, 2005	$3.73	$3.75	$3.64	$3.65
May 23, 2005 – May 27, 2005	$3.64	$3.64	$3.55	$3.60
May 30, 2005 – Jun 3, 2005	$3.62	$3.67	$3.59	$3.64
Jun 6, 2005 – Jun 10, 2005	$3.63	$3.64	$3.56	$3.61
Jun 13, 2005 – Jun 17, 2005	$3.60	$3.62	$3.53	$3.59
Jun 20, 2005 – Jun 24, 2005	$3.59	$3.59	$3.49	$3.49
Jun 27, 2005 – Jul 1, 2005	$3.50	$3.63	$3.48	$3.63
Jul 4, 2005 – Jul 8, 2005	$3.63	$3.63	$3.55	$3.58
Jul 11, 2005 – Jul 15, 2005	$3.57	$3.63	$3.57	$3.62
Jul 18, 2005 – Jul 22, 2005	$3.61	$3.68	$3.60	$3.66
Jul 25, 2005 – Jul 29, 2005	$3.67	$3.72	$3.66	$3.71
Aug 1, 2005 – Aug 5, 2005	$3.72	$3.75	$3.70	$3.71
Aug 8, 2005 – Aug 12, 2005	$3.70	$3.73	$3.69	$3.72
Aug 15, 2005 – Aug 19, 2005	$3.71	$3.72	$3.65	$3.66
Aug 22, 2005 – Aug 26, 2005	$3.66	$3.67	$3.63	$3.66
Aug 29, 2005 – Sep 2, 2005	$3.66	$3.67	$3.64	$3.65
Sep 5, 2005 – Sep 9, 2005	$3.64	$3.67	$3.64	$3.66
Sep 12, 2005 – Sep 16, 2005	$3.66	$3.66	$3.61	$3.61
Sep 19, 2005 – Sep 23, 2005	$3.61	$3.63	$3.53	$3.55
Sep 26, 2005 – Sep 30, 2005	$3.55	$3.58	$3.50	$3.58
Oct 3, 2005 – Oct 7, 2005	$3.57	$3.63	$3.56	$3.59
Oct 10, 2005 – Oct 14, 2005	$3.58	$3.60	$3.46	$3.50
Oct 17, 2005 – Oct 21, 2005	$3.49	$3.55	$3.45	$3.54
Oct 24, 2005 – Oct 28, 2005	$3.52	$3.58	$3.52	$3.54
Oct 31, 2005 – Nov 4, 2005	$3.54	$3.57	$3.51	$3.54
Nov 7, 2005 – Nov 11, 2005	$3.56	$3.59	$3.54	$3.58
Nov 14, 2005 – Nov 18, 2005	$3.58	$3.58	$3.49	$3.51
Nov 21, 2005 – Nov 25, 2005	$3.49	$3.56	$3.46	$3.54
Nov 28, 2005 – Dec 2, 2005	$3.52	$3.55	$3.50	$3.51
Dec 5, 2005 – Dec 9, 2005	$3.50	$3.56	$3.50	$3.52
Dec 12, 2005 – Dec 16, 2005	$3.51	$3.52	$3.45	$3.50
Dec 19, 2005 – Dec 23, 2005	$3.50	$3.52	$3.45	$3.48
Dec 26, 2005 – Dec 30, 2005	$3.47	$3.53	$3.46	$3.51
Jan 2, 2006 – Jan 6, 2006	$3.51	$3.63	$3.50	$3.61
Jan 9, 2006 – Jan 13, 2006	$3.61	$3.66	$3.61	$3.64
Jan 16, 2006 – Jan 20, 2006	$3.64	$3.68	$3.63	$3.67
Jan 23, 2006 – Jan 27, 2006	$3.67	$3.75	$3.67	$3.73
Jan 30, 2006 – Feb 3, 2006	$3.73	$3.75	$3.71	$3.73
Feb 6, 2006 – Feb 10, 2006	$3.73	$3.79	$3.73	$3.75
Feb 13, 2006 – Feb 17, 2006	$3.77	$3.79	$3.74	$3.78
Feb 20, 2006 – Feb 24, 2006	$3.78	$3.80	$3.76	$3.80
Feb 27, 2006 – Mar 3, 2006	$3.79	$3.83	$3.79	$3.82
Mar 6, 2006 – Mar 10, 2006	$3.84	$3.84	$3.76	$3.82
Mar 13, 2006 – Mar 17, 2006	$3.84	$3.86	$3.83	$3.86
Mar 20, 2006 – Mar 24, 2006	$3.85	$3.89	$3.85	$3.88
Mar 27, 2006 – Mar 31, 2006	$3.86	$3.92	$3.84	$3.85
Apr 3, 2006 – Apr 7, 2006	$3.85	$3.90	$3.84	$3.84
Apr 10, 2006 – Apr 13, 2006	$3.84	$3.85	$3.76	$3.77
Apr 17, 2006 – Apr 21, 2006	$3.77	$3.77	$3.71	$3.75
Apr 24, 2006 – Apr 28, 2006	$3.75	$3.77	$3.71	$3.76
May 1, 2006 – May 5, 2006	$3.76	$3.80	$3.76	$3.79
May 8, 2006 – May 12, 2006	$3.78	$3.79	$3.73	$3.76
May 15, 2006 – May 19, 2006	$3.76	$3.79	$3.75	$3.77
May 22, 2006 – May 26, 2006	$3.77	$3.82	$3.75	$3.82
May 29, 2006 – Jun 2, 2006	$3.82	$3.89	$3.82	$3.87
Jun 5, 2006 – Jun 9, 2006	$3.87	$3.90	$3.85	$3.89
Jun 12, 2006 – Jun 16, 2006	$3.90	$3.93	$3.89	$3.90
Jun 19, 2006 – Jun 23, 2006	$3.91	$3.98	$3.91	$3.98
Jun 26, 2006 – Jun 30, 2006	$3.97	$3.99	$3.90	$3.92
Jul 3, 2006 – Jul 7, 2006	$3.93	$3.96	$3.93	$3.94
Jul 10, 2006 – Jul 14, 2006	$3.94	$3.97	$3.92	$3.96
Jul 17, 2006 – Jul 21, 2006	$3.98	$4.01	$3.94	$3.98
Jul 24, 2006 – Jul 28, 2006	$3.99	$4.03	$3.98	$4.00
Jul 31, 2006 – Aug 4, 2006	$4.00	$4.04	$3.98	$4.01
Aug 7, 2006 – Aug 11, 2006	$4.02	$4.03	$3.97	$4.00
Aug 14, 2006 – Aug 18, 2006	$4.01	$4.03	$3.98	$3.99
Aug 21, 2006 – Aug 25, 2006	$3.99	$4.03	$3.98	$4.03
Aug 28, 2006 – Sep 1, 2006	$4.03	$4.04	$4.01	$4.04
Sep 4, 2006 – Sep 8, 2006	$4.05	$4.07	$4.04	$4.06
Sep 11, 2006 – Sep 15, 2006	$4.08	$4.09	$4.05	$4.08
Sep 18, 2006 – Sep 22, 2006	$4.08	$4.10	$4.05	$4.09
Sep 25, 2006 – Sep 29, 2006	$4.08	$4.09	$4.00	$4.05
Oct 2, 2006 – Oct 6, 2006	$4.06	$4.10	$4.03	$4.10
Oct 9, 2006 – Oct 13, 2006	$4.10	$4.10	$4.00	$4.03
Oct 16, 2006 – Oct 20, 2006	$4.04	$4.06	$4.02	$4.05
Oct 23, 2006 – Oct 27, 2006	$4.04	$4.06	$4.02	$4.06
Oct 30, 2006 – Nov 3, 2006	$4.07	$4.09	$4.05	$4.07
Nov 6, 2006 – Nov 10, 2006	$4.07	$4.09	$4.06	$4.08
Nov 13, 2006 – Nov 17, 2006	$4.08	$4.10	$4.07	$4.10
Nov 20, 2006 – Nov 24, 2006	$4.09	$4.11	$4.08	$4.10
Nov 27, 2006 – Dec 1, 2006	$4.09	$4.15	$4.08	$4.13
Dec 4, 2006 – Dec 8, 2006	$4.13	$4.15	$4.12	$4.15
Dec 11, 2006 – Dec 15, 2006	$4.15	$4.26	$4.12	$4.16
Dec 18, 2006 – Dec 22, 2006	$4.18	$4.20	$4.14	$4.19
Dec 25, 2006 – Dec 29, 2006	$4.19	$4.21	$4.16	$4.18
Jan 1, 2007 – Jan 5, 2007	$4.18	$4.25	$4.17	$4.23
Jan 8, 2007 – Jan 12, 2007	$4.25	$4.35	$4.24	$4.31
Jan 15, 2007 – Jan 19, 2007	$4.31	$4.33	$4.29	$4.30
Jan 22, 2007 – Jan 26, 2007	$4.31	$4.34	$4.27	$4.32
Jan 29, 2007 – Feb 2, 2007	$4.34	$4.40	$4.31	$4.37
Feb 5, 2007 – Feb 9, 2007	$4.35	$4.40	$4.35	$4.40
Feb 12, 2007 – Feb 16, 2007	$4.39	$4.56	$4.39	$4.42
Feb 19, 2007 – Feb 23, 2007	$4.42	$4.44	$4.40	$4.44
Feb 26, 2007 – Mar 2, 2007	$4.44	$4.45	$4.32	$4.32
Mar 5, 2007 – Mar 9, 2007	$4.32	$4.37	$4.27	$4.36
Mar 12, 2007 – Mar 16, 2007	$4.36	$4.38	$4.28	$4.32
Mar 19, 2007 – Mar 23, 2007	$4.31	$4.39	$4.31	$4.36
Mar 26, 2007 – Mar 30, 2007	$4.35	$4.44	$4.35	$4.39
Apr 2, 2007 – Apr 5, 2007	$4.39	$4.48	$4.39	$4.46
Apr 9, 2007 – Apr 13, 2007	$4.46	$4.49	$4.45	$4.48
Apr 16, 2007 – Apr 20, 2007	$4.48	$4.51	$4.46	$4.47
Apr 23, 2007 – Apr 27, 2007	$4.48	$4.48	$4.43	$4.47
Apr 30, 2007 – May 4, 2007	$4.48	$4.48	$4.46	$4.48
May 7, 2007 – May 11, 2007	$4.48	$4.50	$4.46	$4.48
May 14, 2007 – May 18, 2007	$4.48	$4.52	$4.47	$4.51
May 21, 2007 – May 25, 2007	$4.52	$4.54	$4.49	$4.53
May 28, 2007 – Jun 1, 2007	$4.52	$4.56	$4.52	$4.56
Jun 4, 2007 – Jun 8, 2007	$4.54	$4.55	$4.44	$4.48
Jun 11, 2007 – Jun 15, 2007	$4.49	$4.61	$4.48	$4.59
Jun 18, 2007 – Jun 22, 2007	$4.57	$4.66	$4.57	$4.64
Jun 25, 2007 – Jun 29, 2007	$4.64	$4.64	$4.35	$4.46
Jul 2, 2007 – Jul 6, 2007	$4.45	$4.55	$4.45	$4.53
Jul 9, 2007 – Jul 13, 2007	$4.54	$4.57	$4.35	$4.36
Jul 16, 2007 – Jul 20, 2007	$4.35	$4.38	$4.16	$4.21
Jul 23, 2007 – Jul 27, 2007	$4.20	$4.23	$3.90	$4.07
Jul 30, 2007 – Aug 3, 2007	$4.05	$4.17	$4.00	$4.08
Aug 6, 2007 – Aug 10, 2007	$4.04	$4.17	$3.93	$4.02
Aug 13, 2007 – Aug 17, 2007	$4.03	$4.08	$3.39	$3.92
Aug 20, 2007 – Aug 24, 2007	$3.92	$4.10	$3.92	$4.04
Aug 27, 2007 – Aug 31, 2007	$4.02	$4.04	$3.90	$3.93
Sep 3, 2007 – Sep 7, 2007	$3.93	$4.10	$3.92	$4.08
Sep 10, 2007 – Sep 14, 2007	$4.08	$4.11	$3.94	$3.97
Sep 17, 2007 – Sep 21, 2007	$3.96	$4.06	$3.91	$4.06
Sep 24, 2007 – Sep 28, 2007	$4.06	$4.09	$4.02	$4.06
Oct 1, 2007 – Oct 5, 2007	$4.05	$4.14	$4.04	$4.05
Oct 8, 2007 – Oct 12, 2007	$4.04	$4.08	$4.01	$4.03
Oct 15, 2007 – Oct 19, 2007	$4.04	$4.05	$3.95	$3.96
Oct 22, 2007 – Oct 26, 2007	$3.94	$3.98	$3.91	$3.95
Oct 29, 2007 – Nov 2, 2007	$3.95	$4.00	$3.87	$3.88
Nov 5, 2007 – Nov 9, 2007	$3.88	$3.89	$3.74	$3.76
Nov 12, 2007 – Nov 16, 2007	$3.75	$3.81	$3.73	$3.74
Nov 19, 2007 – Nov 23, 2007	$3.69	$3.83	$3.66	$3.73
Nov 26, 2007 – Nov 30, 2007	$3.80	$3.85	$3.73	$3.80
Dec 3, 2007 – Dec 7, 2007	$3.78	$3.84	$3.78	$3.80
Dec 10, 2007 – Dec 14, 2007	$3.79	$3.84	$3.73	$3.78
Dec 17, 2007 – Dec 21, 2007	$3.79	$3.83	$3.74	$3.77
Dec 24, 2007 – Dec 28, 2007	$3.79	$3.96	$3.77	$3.81
Dec 31, 2007 – Jan 4, 2008	$3.79	$3.95	$3.78	$3.92
Jan 7, 2008 – Jan 11, 2008	$3.93	$3.97	$3.90	$3.95
Jan 14, 2008 – Jan 18, 2008	$3.97	$3.98	$3.80	$3.84
Jan 21, 2008 – Jan 25, 2008	$3.79	$3.86	$3.60	$3.78
Jan 28, 2008 – Feb 1, 2008	$3.79	$3.82	$3.71	$3.75
Feb 4, 2008 – Feb 8, 2008	$3.73	$3.75	$3.57	$3.58
Feb 11, 2008 – Feb 15, 2008	$3.55	$3.56	$3.20	$3.33
Feb 18, 2008 – Feb 22, 2008	$3.36	$3.66	$3.32	$3.54
Feb 25, 2008 – Feb 29, 2008	$3.54	$3.75	$3.44	$3.64
Mar 3, 2008 – Mar 7, 2008	$3.66	$3.68	$3.49	$3.54
Mar 10, 2008 – Mar 14, 2008	$3.54	$3.56	$3.45	$3.47
Mar 17, 2008 – Mar 20, 2008	$3.37	$3.50	$3.31	$3.49
Mar 24, 2008 – Mar 28, 2008	$3.51	$3.57	$3.48	$3.48
Mar 31, 2008 – Apr 4, 2008	$3.50	$3.69	$3.47	$3.68
Apr 7, 2008 – Apr 11, 2008	$3.69	$3.74	$3.65	$3.66
Apr 14, 2008 – Apr 18, 2008	$3.68	$3.70	$3.58	$3.69
Apr 21, 2008 – Apr 25, 2008	$3.72	$3.87	$3.68	$3.81
Apr 28, 2008 – May 2, 2008	$3.83	$3.85	$3.80	$3.82
May 5, 2008 – May 9, 2008	$3.81	$3.87	$3.78	$3.86
May 12, 2008 – May 16, 2008	$3.86	$3.88	$3.83	$3.84
May 19, 2008 – May 23, 2008	$3.86	$3.86	$3.79	$3.85
May 26, 2008 – May 30, 2008	$3.84	$3.87	$3.82	$3.84
Jun 2, 2008 – Jun 6, 2008	$3.85	$3.88	$3.84	$3.86
Jun 9, 2008 – Jun 13, 2008	$3.87	$3.87	$3.81	$3.82
Jun 16, 2008 – Jun 20, 2008	$3.83	$3.88	$3.81	$3.84
Jun 23, 2008 – Jun 27, 2008	$3.83	$3.84	$3.69	$3.69
Jun 30, 2008 – Jul 3, 2008	$3.69	$3.71	$3.67	$3.67
Jul 7, 2008 – Jul 11, 2008	$3.67	$3.69	$3.57	$3.59
Jul 14, 2008 – Jul 18, 2008	$3.59	$3.59	$3.41	$3.57
Jul 21, 2008 – Jul 25, 2008	$3.57	$3.64	$3.56	$3.58
Jul 28, 2008 – Aug 1, 2008	$3.59	$3.63	$3.55	$3.61
Aug 4, 2008 – Aug 8, 2008	$3.59	$3.60	$3.50	$3.55
Aug 11, 2008 – Aug 15, 2008	$3.53	$3.57	$3.53	$3.55
Aug 18, 2008 – Aug 22, 2008	$3.55	$3.56	$3.40	$3.54
Aug 25, 2008 – Aug 29, 2008	$3.51	$3.56	$3.51	$3.52
Sep 1, 2008 – Sep 5, 2008	$3.54	$3.58	$3.50	$3.52
Sep 8, 2008 – Sep 12, 2008	$3.56	$3.56	$3.44	$3.45
Sep 15, 2008 – Sep 19, 2008	$3.43	$3.43	$2.85	$3.36
Sep 22, 2008 – Sep 26, 2008	$3.39	$3.39	$3.08	$3.16
Sep 29, 2008 – Oct 3, 2008	$3.10	$3.10	$2.69	$2.96
Oct 6, 2008 – Oct 10, 2008	$2.86	$2.86	$2.06	$2.37
Oct 13, 2008 – Oct 17, 2008	$2.55	$3.01	$2.40	$2.60
Oct 20, 2008 – Oct 24, 2008	$2.60	$2.69	$2.38	$2.45
Oct 27, 2008 – Oct 31, 2008	$2.41	$2.61	$2.40	$2.53
Nov 3, 2008 – Nov 7, 2008	$2.56	$2.68	$2.55	$2.59
Nov 10, 2008 – Nov 14, 2008	$2.57	$2.58	$2.31	$2.36
Nov 17, 2008 – Nov 21, 2008	$2.33	$2.40	$1.82	$1.88
Nov 24, 2008 – Nov 28, 2008	$1.91	$2.16	$1.90	$2.08
Dec 1, 2008 – Dec 5, 2008	$1.97	$2.09	$1.90	$1.94
Dec 8, 2008 – Dec 12, 2008	$1.93	$1.99	$1.80	$1.85
Dec 15, 2008 – Dec 19, 2008	$1.85	$2.11	$1.81	$2.07
Dec 22, 2008 – Dec 26, 2008	$2.11	$2.18	$2.06	$2.12
Dec 29, 2008 – Jan 2, 2009	$2.10	$2.27	$2.08	$2.27
Jan 5, 2009 – Jan 9, 2009	$2.24	$2.46	$2.24	$2.40
Jan 12, 2009 – Jan 16, 2009	$2.40	$2.42	$2.24	$2.32
Jan 19, 2009 – Jan 23, 2009	$2.33	$2.36	$2.26	$2.32
Jan 26, 2009 – Jan 30, 2009	$2.31	$2.45	$2.31	$2.45
Feb 2, 2009 – Feb 6, 2009	$2.50	$2.59	$2.43	$2.55
Feb 9, 2009 – Feb 13, 2009	$2.55	$2.56	$2.43	$2.44
Feb 16, 2009 – Feb 20, 2009	$2.41	$2.41	$2.17	$2.20
Feb 23, 2009 – Feb 27, 2009	$2.19	$2.44	$2.15	$2.34
Mar 2, 2009 – Mar 6, 2009	$2.36	$2.36	$1.97	$1.98
Mar 9, 2009 – Mar 13, 2009	$1.95	$2.34	$1.93	$2.31
Mar 16, 2009 – Mar 20, 2009	$2.32	$2.34	$2.22	$2.25
Mar 23, 2009 – Mar 27, 2009	$2.27	$2.36	$2.27	$2.32
Mar 30, 2009 – Apr 3, 2009	$2.31	$2.42	$2.23	$2.38
Apr 6, 2009 – Apr 9, 2009	$2.36	$2.41	$2.31	$2.39
Apr 13, 2009 – Apr 17, 2009	$2.39	$2.64	$2.37	$2.63
Apr 20, 2009 – Apr 24, 2009	$2.67	$2.68	$2.56	$2.68
Apr 27, 2009 – May 1, 2009	$2.68	$2.75	$2.64	$2.73
May 4, 2009 – May 8, 2009	$2.75	$2.86	$2.70	$2.84
May 11, 2009 – May 15, 2009	$2.83	$2.84	$2.67	$2.73
May 18, 2009 – May 22, 2009	$2.73	$2.89	$2.73	$2.87
May 25, 2009 – May 29, 2009	$2.88	$2.95	$2.87	$2.94
Jun 1, 2009 – Jun 5, 2009	$2.95	$3.12	$2.95	$3.00
Jun 8, 2009 – Jun 12, 2009	$3.02	$3.10	$2.97	$3.09
Jun 15, 2009 – Jun 19, 2009	$3.07	$3.07	$2.98	$3.03
Jun 22, 2009 – Jun 26, 2009	$3.02	$3.02	$2.92	$2.98
Jun 29, 2009 – Jul 2, 2009	$2.98	$3.04	$2.96	$3.00
Jul 6, 2009 – Jul 10, 2009	$2.99	$3.00	$2.96	$2.97
Jul 13, 2009 – Jul 17, 2009	$2.97	$3.13	$2.97	$3.06
Jul 20, 2009 – Jul 24, 2009	$3.07	$3.17	$3.05	$3.17
Jul 27, 2009 – Jul 31, 2009	$3.18	$3.51	$3.15	$3.50
Aug 3, 2009 – Aug 7, 2009	$3.61	$3.61	$3.45	$3.50
Aug 10, 2009 – Aug 14, 2009	$3.52	$3.53	$3.38	$3.50
Aug 17, 2009 – Aug 21, 2009	$3.46	$3.46	$3.33	$3.37
Aug 24, 2009 – Aug 28, 2009	$3.39	$3.48	$3.38	$3.48
Aug 31, 2009 – Sep 4, 2009	$3.49	$3.51	$3.43	$3.50
Sep 7, 2009 – Sep 11, 2009	$3.54	$3.59	$3.51	$3.56
Sep 14, 2009 – Sep 18, 2009	$3.57	$3.75	$3.56	$3.75
Sep 21, 2009 – Sep 25, 2009	$3.77	$3.83	$3.76	$3.81
Sep 28, 2009 – Oct 2, 2009	$3.83	$3.92	$3.74	$3.77
Oct 5, 2009 – Oct 9, 2009	$3.77	$3.85	$3.77	$3.82
Oct 12, 2009 – Oct 16, 2009	$3.82	$3.85	$3.77	$3.85
Oct 19, 2009 – Oct 23, 2009	$3.94	$4.06	$3.86	$4.05
Oct 26, 2009 – Oct 30, 2009	$4.13	$4.13	$3.72	$3.78
Nov 2, 2009 – Nov 6, 2009	$3.79	$3.93	$3.77	$3.92
Nov 9, 2009 – Nov 13, 2009	$3.95	$4.05	$3.87	$4.04
Nov 16, 2009 – Nov 20, 2009	$4.03	$4.05	$3.98	$4.05
Nov 23, 2009 – Nov 27, 2009	$4.03	$4.07	$3.99	$4.03
Nov 30, 2009 – Dec 4, 2009	$4.05	$4.22	$4.04	$4.22
Dec 7, 2009 – Dec 11, 2009	$4.20	$4.24	$4.15	$4.21
Dec 14, 2009 – Dec 18, 2009	$4.24	$4.35	$4.21	$4.35
Dec 21, 2009 – Dec 24, 2009	$4.39	$4.42	$4.36	$4.41
Dec 28, 2009 – Dec 31, 2009	$4.42	$4.46	$4.30	$4.34
Jan 4, 2010 – Jan 8, 2010	$4.39	$4.44	$4.32	$4.42
Jan 11, 2010 – Jan 15, 2010	$4.44	$4.57	$4.44	$4.55
Jan 18, 2010 – Jan 22, 2010	$4.56	$4.72	$4.53	$4.71
Jan 25, 2010 – Jan 29, 2010	$4.73	$4.85	$4.70	$4.73
Feb 1, 2010 – Feb 5, 2010	$4.79	$4.85	$4.60	$4.69
Feb 8, 2010 – Feb 12, 2010	$4.70	$4.78	$4.68	$4.71
Feb 15, 2010 – Feb 19, 2010	$4.75	$4.75	$4.27	$4.34
Feb 22, 2010 – Feb 26, 2010	$4.34	$4.41	$4.30	$4.36
Mar 1, 2010 – Mar 5, 2010	$4.38	$4.61	$4.37	$4.57
Mar 8, 2010 – Mar 12, 2010	$4.60	$4.71	$4.58	$4.69
Mar 15, 2010 – Mar 19, 2010	$4.69	$4.81	$4.68	$4.79
Mar 22, 2010 – Mar 26, 2010	$4.75	$4.88	$4.75	$4.88
Mar 29, 2010 – Apr 1, 2010	$4.88	$5.03	$4.86	$5.00
Apr 5, 2010 – Apr 9, 2010	$5.04	$5.04	$4.64	$4.74
Apr 12, 2010 – Apr 16, 2010	$4.77	$4.95	$4.75	$4.79
Apr 19, 2010 – Apr 23, 2010	$4.80	$4.93	$4.78	$4.92
Apr 26, 2010 – Apr 30, 2010	$4.91	$5.08	$4.91	$5.08
May 3, 2010 – May 7, 2010	$5.08	$5.13	$4.05	$4.48
May 10, 2010 – May 14, 2010	$4.69	$4.79	$4.55	$4.73
May 17, 2010 – May 21, 2010	$4.73	$4.75	$4.24	$4.46
May 24, 2010 – May 28, 2010	$4.41	$4.54	$4.25	$4.52
May 31, 2010 – Jun 4, 2010	$4.49	$4.65	$4.42	$4.46
Jun 7, 2010 – Jun 11, 2010	$4.48	$4.53	$4.43	$4.52
Jun 14, 2010 – Jun 18, 2010	$4.60	$4.64	$4.53	$4.63
Jun 21, 2010 – Jun 25, 2010	$4.67	$4.70	$4.54	$4.57
Jun 28, 2010 – Jul 2, 2010	$4.60	$4.60	$4.47	$4.56
Jul 5, 2010 – Jul 9, 2010	$4.62	$4.62	$4.45	$4.53
Jul 12, 2010 – Jul 16, 2010	$4.55	$4.64	$4.54	$4.60
Jul 19, 2010 – Jul 23, 2010	$4.61	$4.76	$4.56	$4.75
Jul 26, 2010 – Jul 30, 2010	$4.77	$4.81	$4.70	$4.80
Aug 2, 2010 – Aug 6, 2010	$4.83	$4.83	$4.69	$4.73
Aug 9, 2010 – Aug 13, 2010	$4.75	$4.75	$4.57	$4.64
Aug 16, 2010 – Aug 20, 2010	$4.64	$4.69	$4.59	$4.67
Aug 23, 2010 – Aug 27, 2010	$4.69	$4.71	$4.64	$4.70
Aug 30, 2010 – Sep 3, 2010	$4.71	$4.76	$4.64	$4.66
Sep 6, 2010 – Sep 10, 2010	$4.66	$4.78	$4.62	$4.75
Sep 13, 2010 – Sep 17, 2010	$4.76	$4.79	$4.71	$4.79
Sep 20, 2010 – Sep 24, 2010	$4.79	$4.89	$4.78	$4.88
Sep 27, 2010 – Oct 1, 2010	$4.89	$4.90	$4.81	$4.87
Oct 4, 2010 – Oct 8, 2010	$4.88	$4.91	$4.80	$4.83
Oct 11, 2010 – Oct 15, 2010	$4.82	$4.95	$4.81	$4.82
Oct 18, 2010 – Oct 22, 2010	$4.82	$4.90	$4.77	$4.90
Oct 25, 2010 – Oct 29, 2010	$4.90	$4.91	$4.84	$4.90
Nov 1, 2010 – Nov 5, 2010	$4.89	$5.06	$4.87	$5.04
Nov 8, 2010 – Nov 12, 2010	$5.04	$5.12	$4.93	$4.93
Nov 15, 2010 – Nov 19, 2010	$4.94	$5.01	$4.65	$4.98
Nov 22, 2010 – Nov 26, 2010	$4.98	$5.05	$4.90	$4.90
Nov 29, 2010 – Dec 3, 2010	$4.89	$5.08	$4.87	$5.04
Dec 6, 2010 – Dec 10, 2010	$5.02	$5.15	$4.98	$5.13
Dec 13, 2010 – Dec 17, 2010	$5.14	$5.36	$5.07	$5.36
Dec 20, 2010 – Dec 23, 2010	$5.35	$5.35	$5.11	$5.28
Dec 27, 2010 – Dec 31, 2010	$5.29	$5.34	$5.18	$5.19
Jan 3, 2011 – Jan 7, 2011	$5.18	$5.33	$5.10	$5.32
Jan 10, 2011 – Jan 14, 2011	$5.34	$5.44	$5.21	$5.28
Jan 17, 2011 – Jan 21, 2011	$5.31	$5.42	$5.25	$5.37
Jan 24, 2011 – Jan 28, 2011	$5.36	$5.42	$5.27	$5.34
Jan 31, 2011 – Feb 4, 2011	$5.34	$5.59	$5.34	$5.55
Feb 7, 2011 – Feb 11, 2011	$5.55	$5.59	$5.44	$5.59
Feb 14, 2011 – Feb 18, 2011	$5.61	$5.82	$5.58	$5.75
Feb 21, 2011 – Feb 25, 2011	$5.73	$5.87	$5.64	$5.85
Feb 28, 2011 – Mar 4, 2011	$5.84	$5.93	$5.45	$5.54
Mar 7, 2011 – Mar 11, 2011	$5.52	$5.55	$5.36	$5.47
Mar 14, 2011 – Mar 18, 2011	$5.44	$5.56	$5.31	$5.35
Mar 21, 2011 – Mar 25, 2011	$5.38	$5.43	$5.30	$5.32
Mar 28, 2011 – Apr 1, 2011	$5.30	$5.36	$5.22	$5.30
Apr 4, 2011 – Apr 8, 2011	$5.31	$5.32	$5.21	$5.27
Apr 11, 2011 – Apr 15, 2011	$5.29	$5.32	$5.24	$5.29
Apr 18, 2011 – Apr 21, 2011	$5.28	$5.63	$5.24	$5.59
Apr 25, 2011 – Apr 29, 2011	$5.59	$5.60	$5.43	$5.47
May 2, 2011 – May 6, 2011	$5.47	$5.59	$5.41	$5.46
May 9, 2011 – May 13, 2011	$5.46	$5.59	$5.42	$5.58
May 16, 2011 – May 20, 2011	$5.58	$5.75	$5.48	$5.70
May 23, 2011 – May 27, 2011	$5.69	$5.71	$5.50	$5.53
May 30, 2011 – Jun 3, 2011	$5.56	$5.61	$5.51	$5.53
Jun 6, 2011 – Jun 10, 2011	$5.52	$5.55	$5.35	$5.35
Jun 13, 2011 – Jun 17, 2011	$5.37	$5.42	$5.30	$5.35
Jun 20, 2011 – Jun 24, 2011	$5.34	$5.35	$5.08	$5.16
Jun 27, 2011 – Jul 1, 2011	$5.16	$5.27	$5.04	$5.25
Jul 4, 2011 – Jul 8, 2011	$5.27	$5.27	$5.19	$5.26
Jul 11, 2011 – Jul 15, 2011	$5.26	$5.26	$5.16	$5.24
Jul 18, 2011 – Jul 22, 2011	$5.22	$5.30	$5.16	$5.28
Jul 25, 2011 – Jul 29, 2011	$5.21	$5.24	$4.72	$4.86
Aug 1, 2011 – Aug 5, 2011	$4.90	$4.96	$4.48	$4.75
Aug 8, 2011 – Aug 12, 2011	$4.64	$4.71	$4.41	$4.67
Aug 15, 2011 – Aug 19, 2011	$4.67	$4.73	$4.51	$4.52
Aug 22, 2011 – Aug 26, 2011	$4.55	$4.58	$4.44	$4.53
Aug 29, 2011 – Sep 2, 2011	$4.59	$4.75	$4.57	$4.72
Sep 5, 2011 – Sep 9, 2011	$4.66	$4.76	$4.57	$4.69
Sep 12, 2011 – Sep 16, 2011	$4.64	$4.70	$4.61	$4.66
Sep 19, 2011 – Sep 23, 2011	$4.60	$4.69	$4.45	$4.51
Sep 26, 2011 – Sep 30, 2011	$4.52	$4.75	$4.47	$4.74
Oct 3, 2011 – Oct 7, 2011	$4.70	$4.71	$4.44	$4.52
Oct 10, 2011 – Oct 14, 2011	$4.55	$4.72	$4.53	$4.67
Oct 17, 2011 – Oct 21, 2011	$4.62	$4.78	$4.61	$4.75
Oct 24, 2011 – Oct 28, 2011	$4.75	$4.90	$4.67	$4.89
Oct 31, 2011 – Nov 4, 2011	$4.91	$4.91	$4.74	$4.79
Nov 7, 2011 – Nov 11, 2011	$4.79	$4.89	$4.73	$4.86
Nov 14, 2011 – Nov 18, 2011	$4.88	$4.88	$4.68	$4.70
Nov 21, 2011 – Nov 25, 2011	$4.70	$4.71	$4.61	$4.64
Nov 28, 2011 – Dec 2, 2011	$4.68	$4.80	$4.67	$4.78
Dec 5, 2011 – Dec 9, 2011	$4.77	$4.84	$4.76	$4.80
Dec 12, 2011 – Dec 16, 2011	$4.76	$4.77	$4.60	$4.63
Dec 19, 2011 – Dec 23, 2011	$4.62	$4.89	$4.56	$4.88
Dec 26, 2011 – Dec 30, 2011	$4.86	$4.96	$4.82	$4.92
Jan 2, 2012 – Jan 6, 2012	$5.01	$5.13	$4.97	$5.04
Jan 9, 2012 – Jan 13, 2012	$5.07	$5.09	$5.01	$5.06
Jan 16, 2012 – Jan 20, 2012	$5.11	$5.12	$5.06	$5.07
Jan 23, 2012 – Jan 27, 2012	$5.11	$5.26	$5.09	$5.24
Jan 30, 2012 – Feb 3, 2012	$5.18	$5.41	$5.16	$5.21
Feb 6, 2012 – Feb 10, 2012	$5.21	$5.26	$5.17	$5.20
Feb 13, 2012 – Feb 17, 2012	$5.22	$5.38	$5.17	$5.31
Feb 20, 2012 – Feb 24, 2012	$5.33	$5.37	$5.26	$5.26
Feb 27, 2012 – Mar 2, 2012	$5.26	$5.28	$5.20	$5.28
Mar 5, 2012 – Mar 9, 2012	$5.30	$5.37	$5.23	$5.30
Mar 12, 2012 – Mar 16, 2012	$5.27	$5.29	$5.18	$5.23
Mar 19, 2012 – Mar 23, 2012	$5.23	$5.42	$5.21	$5.41
Mar 26, 2012 – Mar 30, 2012	$5.41	$5.44	$5.26	$5.27
Apr 2, 2012 – Apr 5, 2012	$5.29	$5.35	$5.26	$5.34
Apr 9, 2012 – Apr 13, 2012	$5.34	$5.40	$5.26	$5.31
Apr 16, 2012 – Apr 20, 2012	$5.34	$5.38	$5.27	$5.38
Apr 23, 2012 – Apr 27, 2012	$5.38	$5.49	$5.37	$5.45
Apr 30, 2012 – May 4, 2012	$5.45	$5.50	$5.40	$5.41
May 7, 2012 – May 11, 2012	$5.39	$5.48	$5.33	$5.48
May 14, 2012 – May 18, 2012	$5.44	$5.45	$5.20	$5.23
May 21, 2012 – May 25, 2012	$5.23	$5.39	$5.18	$5.33
May 28, 2012 – Jun 1, 2012	$5.37	$5.37	$5.30	$5.33
Jun 4, 2012 – Jun 8, 2012	$5.34	$5.35	$5.16	$5.27
Jun 11, 2012 – Jun 15, 2012	$5.28	$5.38	$5.24	$5.33
Jun 18, 2012 – Jun 22, 2012	$5.35	$5.48	$5.30	$5.43
Jun 25, 2012 – Jun 29, 2012	$5.42	$5.53	$5.31	$5.38
Jul 2, 2012 – Jul 6, 2012	$5.38	$5.43	$5.33	$5.33
Jul 9, 2012 – Jul 13, 2012	$5.33	$5.46	$5.32	$5.43
Jul 16, 2012 – Jul 20, 2012	$5.48	$5.60	$5.44	$5.56
Jul 23, 2012 – Jul 27, 2012	$5.56	$5.57	$5.47	$5.52
Jul 30, 2012 – Aug 3, 2012	$5.51	$5.63	$5.51	$5.60
Aug 6, 2012 – Aug 10, 2012	$5.58	$5.61	$5.48	$5.49
Aug 13, 2012 – Aug 17, 2012	$5.51	$5.59	$5.43	$5.58
Aug 20, 2012 – Aug 24, 2012	$5.59	$5.80	$5.57	$5.80
Aug 27, 2012 – Aug 31, 2012	$5.80	$5.86	$5.74	$5.85
Sep 3, 2012 – Sep 7, 2012	$5.85	$5.93	$5.83	$5.93
Sep 10, 2012 – Sep 14, 2012	$5.92	$5.99	$5.78	$5.83
Sep 17, 2012 – Sep 21, 2012	$5.82	$5.97	$5.82	$5.97
Sep 24, 2012 – Sep 28, 2012	$5.98	$5.99	$5.90	$5.93
Oct 1, 2012 – Oct 5, 2012	$5.97	$6.04	$5.95	$6.00
Oct 8, 2012 – Oct 12, 2012	$5.97	$5.98	$5.57	$5.65
Oct 15, 2012 – Oct 19, 2012	$5.65	$5.80	$5.65	$5.79
Oct 22, 2012 – Oct 26, 2012	$5.80	$5.96	$5.79	$5.92
Oct 29, 2012 – Nov 2, 2012	$5.93	$5.93	$5.82	$5.93
Nov 5, 2012 – Nov 9, 2012	$5.90	$5.96	$5.83	$5.85
Nov 12, 2012 – Nov 16, 2012	$5.84	$5.94	$5.47	$5.82
Nov 19, 2012 – Nov 23, 2012	$5.89	$6.06	$5.87	$6.06
Nov 26, 2012 – Nov 30, 2012	$6.05	$6.05	$5.82	$5.82
Dec 3, 2012 – Dec 7, 2012	$5.91	$5.97	$5.79	$5.92
Dec 10, 2012 – Dec 14, 2012	$5.94	$6.05	$5.88	$5.97
Dec 17, 2012 – Dec 21, 2012	$5.95	$6.00	$5.88	$5.94
Dec 24, 2012 – Dec 28, 2012	$5.94	$6.04	$5.82	$5.86
Dec 31, 2012 – Jan 4, 2013	$5.87	$6.01	$5.78	$5.94
Jan 7, 2013 – Jan 11, 2013	$5.93	$6.10	$5.92	$6.09
Jan 14, 2013 – Jan 18, 2013	$6.08	$6.13	$6.03	$6.13
Jan 21, 2013 – Jan 25, 2013	$6.13	$6.13	$6.07	$6.11
Jan 28, 2013 – Feb 1, 2013	$6.13	$6.16	$6.09	$6.15
Feb 4, 2013 – Feb 8, 2013	$6.13	$6.31	$6.13	$6.16
Feb 11, 2013 – Feb 15, 2013	$6.15	$6.21	$6.04	$6.17
Feb 18, 2013 – Feb 22, 2013	$6.20	$6.28	$6.18	$6.27
Feb 25, 2013 – Mar 1, 2013	$6.24	$6.32	$6.20	$6.31
Mar 4, 2013 – Mar 8, 2013	$6.30	$6.44	$6.26	$6.36
Mar 11, 2013 – Mar 15, 2013	$6.30	$6.43	$6.16	$6.20
Mar 18, 2013 – Mar 22, 2013	$6.18	$6.32	$6.18	$6.28
Mar 25, 2013 – Mar 28, 2013	$6.28	$6.29	$6.14	$6.15
Apr 1, 2013 – Apr 5, 2013	$6.14	$6.24	$6.10	$6.21
Apr 8, 2013 – Apr 12, 2013	$6.26	$6.32	$6.16	$6.31
Apr 15, 2013 – Apr 19, 2013	$6.32	$6.44	$6.25	$6.42
Apr 22, 2013 – Apr 26, 2013	$6.46	$6.56	$6.44	$6.53
Apr 29, 2013 – May 3, 2013	$6.53	$6.53	$6.30	$6.34
May 6, 2013 – May 10, 2013	$6.36	$6.41	$6.27	$6.37
May 13, 2013 – May 17, 2013	$6.34	$6.39	$6.31	$6.36
May 20, 2013 – May 24, 2013	$6.38	$6.49	$6.35	$6.42
May 27, 2013 – May 31, 2013	$6.51	$6.51	$6.05	$6.09
Jun 3, 2013 – Jun 7, 2013	$6.09	$6.20	$5.93	$6.17
Jun 10, 2013 – Jun 14, 2013	$6.19	$6.19	$6.03	$6.09
Jun 17, 2013 – Jun 21, 2013	$6.14	$6.15	$5.89	$6.04
Jun 24, 2013 – Jun 28, 2013	$6.00	$6.24	$5.92	$6.10
Jul 1, 2013 – Jul 5, 2013	$6.13	$6.14	$5.89	$5.89
Jul 8, 2013 – Jul 12, 2013	$5.89	$6.16	$5.89	$6.07
Jul 15, 2013 – Jul 19, 2013	$6.06	$6.13	$5.99	$6.00
Jul 22, 2013 – Jul 26, 2013	$6.01	$6.15	$5.99	$6.11
Jul 29, 2013 – Aug 2, 2013	$6.10	$6.15	$6.05	$6.06
Aug 5, 2013 – Aug 9, 2013	$6.06	$6.10	$5.97	$6.10
Aug 12, 2013 – Aug 16, 2013	$6.05	$6.12	$6.01	$6.05
Aug 19, 2013 – Aug 23, 2013	$6.04	$6.08	$5.97	$6.02
Aug 26, 2013 – Aug 30, 2013	$6.04	$6.09	$5.97	$6.07
Sep 2, 2013 – Sep 6, 2013	$6.07	$6.11	$5.99	$5.99
Sep 9, 2013 – Sep 13, 2013	$5.99	$6.03	$5.97	$6.02
Sep 16, 2013 – Sep 20, 2013	$6.02	$6.06	$5.97	$5.98
Sep 23, 2013 – Sep 27, 2013	$5.98	$6.00	$5.85	$5.89
Sep 30, 2013 – Oct 4, 2013	$5.88	$5.89	$5.81	$5.86
Oct 7, 2013 – Oct 11, 2013	$5.82	$5.94	$5.80	$5.90
Oct 14, 2013 – Oct 18, 2013	$5.87	$5.96	$5.79	$5.91
Oct 21, 2013 – Oct 25, 2013	$5.91	$6.08	$5.91	$6.04
Oct 28, 2013 – Nov 1, 2013	$6.04	$6.06	$6.00	$6.02
Nov 4, 2013 – Nov 8, 2013	$6.02	$6.02	$5.86	$5.90
Nov 11, 2013 – Nov 15, 2013	$5.90	$5.99	$5.88	$5.98
Nov 18, 2013 – Nov 22, 2013	$6.00	$6.00	$5.85	$5.87
Nov 25, 2013 – Nov 29, 2013	$5.86	$5.92	$5.85	$5.90
Dec 2, 2013 – Dec 6, 2013	$5.92	$5.97	$5.84	$5.85
Dec 9, 2013 – Dec 13, 2013	$5.83	$5.84	$5.77	$5.80
Dec 16, 2013 – Dec 20, 2013	$5.80	$5.86	$5.76	$5.83
Dec 23, 2013 – Dec 27, 2013	$5.87	$5.91	$5.84	$5.89
Dec 30, 2013 – Jan 3, 2014	$5.87	$5.91	$5.84	$5.87
Jan 6, 2014 – Jan 10, 2014	$5.87	$6.01	$5.86	$6.01
Jan 13, 2014 – Jan 17, 2014	$6.02	$6.02	$5.93	$5.94
Jan 20, 2014 – Jan 24, 2014	$5.96	$6.00	$5.94	$5.97
Jan 27, 2014 – Jan 31, 2014	$5.95	$5.96	$5.87	$5.90
Feb 3, 2014 – Feb 7, 2014	$5.91	$6.04	$5.87	$6.04
Feb 10, 2014 – Feb 14, 2014	$6.02	$6.04	$5.93	$5.99
Feb 17, 2014 – Feb 21, 2014	$6.00	$6.03	$5.98	$6.02
Feb 24, 2014 – Feb 28, 2014	$6.04	$6.08	$6.00	$6.02
Mar 3, 2014 – Mar 7, 2014	$5.99	$6.03	$5.96	$6.00
Mar 10, 2014 – Mar 14, 2014	$5.98	$6.02	$5.95	$5.95
Mar 17, 2014 – Mar 21, 2014	$5.95	$6.05	$5.95	$6.05
Mar 24, 2014 – Mar 28, 2014	$6.06	$6.06	$5.97	$6.02
Mar 31, 2014 – Apr 4, 2014	$6.03	$6.04	$5.96	$5.98
Apr 7, 2014 – Apr 11, 2014	$5.98	$6.00	$5.90	$5.90
Apr 14, 2014 – Apr 17, 2014	$5.92	$5.92	$5.85	$5.89
Apr 21, 2014 – Apr 25, 2014	$5.89	$5.99	$5.89	$5.97
Apr 28, 2014 – May 2, 2014	$5.98	$5.99	$5.90	$5.91
May 5, 2014 – May 9, 2014	$5.90	$5.91	$5.86	$5.88
May 12, 2014 – May 16, 2014	$5.88	$5.89	$5.85	$5.86
May 19, 2014 – May 23, 2014	$5.86	$5.90	$5.86	$5.88
May 26, 2014 – May 30, 2014	$5.87	$5.90	$5.86	$5.90
Jun 2, 2014 – Jun 6, 2014	$5.89	$5.90	$5.86	$5.88
Jun 9, 2014 – Jun 13, 2014	$5.89	$5.93	$5.87	$5.92
Jun 16, 2014 – Jun 20, 2014	$5.92	$5.93	$5.89	$5.91
Jun 23, 2014 – Jun 27, 2014	$5.93	$5.95	$5.91	$5.95
Jun 30, 2014 – Jul 3, 2014	$5.95	$5.97	$5.90	$5.90
Jul 7, 2014 – Jul 11, 2014	$5.88	$5.94	$5.88	$5.94
Jul 14, 2014 – Jul 18, 2014	$5.94	$5.96	$5.93	$5.96
Jul 21, 2014 – Jul 25, 2014	$5.98	$6.02	$5.95	$6.00
Jul 28, 2014 – Aug 1, 2014	$6.01	$6.02	$5.92	$5.92

Weekly OHLC price history for EFR, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$3.89

$3.93

$3.85

$3.92

Jan 10, 2005 – Jan 14, 2005

$3.92

$3.97

$3.90

$3.94

Jan 17, 2005 – Jan 21, 2005

$3.95

$3.98

$3.89

$3.94

Jan 24, 2005 – Jan 28, 2005

$3.95

$3.97

$3.89

$3.95

Jan 31, 2005 – Feb 4, 2005

$3.97

$3.99

$3.93

$3.95

Feb 7, 2005 – Feb 11, 2005

$3.98

$3.91

Feb 14, 2005 – Feb 18, 2005

$3.92

$4.00

$3.89

$3.99

Feb 21, 2005 – Feb 25, 2005

$4.00

$3.89

$3.92

Feb 28, 2005 – Mar 4, 2005

$3.94

$4.01

$3.93

$4.00

Mar 7, 2005 – Mar 11, 2005

$3.98

$4.01

$3.92

$3.94

Mar 14, 2005 – Mar 18, 2005

$3.94

$3.95

$3.90

$3.91

Mar 21, 2005 – Mar 24, 2005

$3.91

$3.94

$3.90

Mar 28, 2005 – Apr 1, 2005

$3.91

$3.93

$3.88

$3.89

Apr 4, 2005 – Apr 8, 2005

$3.88

$3.95

$3.85

$3.94

Apr 11, 2005 – Apr 15, 2005

$3.93

$3.94

$3.73

$3.77

Apr 18, 2005 – Apr 22, 2005

$3.80

$3.89

$3.77

$3.82

Apr 25, 2005 – Apr 29, 2005

$3.84

$3.89

$3.76

$3.79

May 2, 2005 – May 6, 2005

$3.78

$3.82

$3.76

$3.77

May 9, 2005 – May 13, 2005

$3.77

$3.79

$3.72

$3.73

May 16, 2005 – May 20, 2005

$3.73

$3.75

$3.64

$3.65

May 23, 2005 – May 27, 2005

$3.64

$3.55

$3.60

May 30, 2005 – Jun 3, 2005

$3.62

$3.67

$3.59

$3.64

Jun 6, 2005 – Jun 10, 2005

$3.63

$3.64

$3.56

$3.61

Jun 13, 2005 – Jun 17, 2005

$3.60

$3.62

$3.53

$3.59

Jun 20, 2005 – Jun 24, 2005

$3.59

$3.49

Jun 27, 2005 – Jul 1, 2005

$3.50

$3.63

$3.48

$3.63

Jul 4, 2005 – Jul 8, 2005

$3.63

$3.55

$3.58

Jul 11, 2005 – Jul 15, 2005

$3.57

$3.63

$3.57

$3.62

Jul 18, 2005 – Jul 22, 2005

$3.61

$3.68

$3.60

$3.66

Jul 25, 2005 – Jul 29, 2005

$3.67

$3.72

$3.66

$3.71

Aug 1, 2005 – Aug 5, 2005

$3.72

$3.75

$3.70

$3.71

Aug 8, 2005 – Aug 12, 2005

$3.70

$3.73

$3.69

$3.72

Aug 15, 2005 – Aug 19, 2005

$3.71

$3.72

$3.65

$3.66

Aug 22, 2005 – Aug 26, 2005

$3.66

$3.67

$3.63

$3.66

Aug 29, 2005 – Sep 2, 2005

$3.66

$3.67

$3.64

$3.65

Sep 5, 2005 – Sep 9, 2005

$3.64

$3.67

$3.64

$3.66

Sep 12, 2005 – Sep 16, 2005

$3.66

$3.61

Sep 19, 2005 – Sep 23, 2005

$3.61

$3.63

$3.53

$3.55

Sep 26, 2005 – Sep 30, 2005

$3.55

$3.58

$3.50

$3.58

Oct 3, 2005 – Oct 7, 2005

$3.57

$3.63

$3.56

$3.59

Oct 10, 2005 – Oct 14, 2005

$3.58

$3.60

$3.46

$3.50

Oct 17, 2005 – Oct 21, 2005

$3.49

$3.55

$3.45

$3.54

Oct 24, 2005 – Oct 28, 2005

$3.52

$3.58

$3.52

$3.54

Oct 31, 2005 – Nov 4, 2005

$3.54

$3.57

$3.51

$3.54

Nov 7, 2005 – Nov 11, 2005

$3.56

$3.59

$3.54

$3.58

Nov 14, 2005 – Nov 18, 2005

$3.58

$3.49

$3.51

Nov 21, 2005 – Nov 25, 2005

$3.49

$3.56

$3.46

$3.54

Nov 28, 2005 – Dec 2, 2005

$3.52

$3.55

$3.50

$3.51

Dec 5, 2005 – Dec 9, 2005

$3.50

$3.56

$3.50

$3.52

Dec 12, 2005 – Dec 16, 2005

$3.51

$3.52

$3.45

$3.50

Dec 19, 2005 – Dec 23, 2005

$3.50

$3.52

$3.45

$3.48

Dec 26, 2005 – Dec 30, 2005

$3.47

$3.53

$3.46

$3.51

Jan 2, 2006 – Jan 6, 2006

$3.51

$3.63

$3.50

$3.61

Jan 9, 2006 – Jan 13, 2006

$3.61

$3.66

$3.61

$3.64

Jan 16, 2006 – Jan 20, 2006

$3.64

$3.68

$3.63

$3.67

Jan 23, 2006 – Jan 27, 2006

$3.67

$3.75

$3.67

$3.73

Jan 30, 2006 – Feb 3, 2006

$3.73

$3.75

$3.71

$3.73

Feb 6, 2006 – Feb 10, 2006

$3.73

$3.79

$3.73

$3.75

Feb 13, 2006 – Feb 17, 2006

$3.77

$3.79

$3.74

$3.78

Feb 20, 2006 – Feb 24, 2006

$3.78

$3.80

$3.76

$3.80

Feb 27, 2006 – Mar 3, 2006

$3.79

$3.83

$3.79

$3.82

Mar 6, 2006 – Mar 10, 2006

$3.84

$3.76

$3.82

Mar 13, 2006 – Mar 17, 2006

$3.84

$3.86

$3.83

$3.86

Mar 20, 2006 – Mar 24, 2006

$3.85

$3.89

$3.85

$3.88

Mar 27, 2006 – Mar 31, 2006

$3.86

$3.92

$3.84

$3.85

Apr 3, 2006 – Apr 7, 2006

$3.85

$3.90

$3.84

Apr 10, 2006 – Apr 13, 2006

$3.84

$3.85

$3.76

$3.77

Apr 17, 2006 – Apr 21, 2006

$3.77

$3.71

$3.75

Apr 24, 2006 – Apr 28, 2006

$3.75

$3.77

$3.71

$3.76

May 1, 2006 – May 5, 2006

$3.76

$3.80

$3.76

$3.79

May 8, 2006 – May 12, 2006

$3.78

$3.79

$3.73

$3.76

May 15, 2006 – May 19, 2006

$3.76

$3.79

$3.75

$3.77

May 22, 2006 – May 26, 2006

$3.77

$3.82

$3.75

$3.82

May 29, 2006 – Jun 2, 2006

$3.82

$3.89

$3.82

$3.87

Jun 5, 2006 – Jun 9, 2006

$3.87

$3.90

$3.85

$3.89

Jun 12, 2006 – Jun 16, 2006

$3.90

$3.93

$3.89

$3.90

Jun 19, 2006 – Jun 23, 2006

$3.91

$3.98

$3.91

$3.98

Jun 26, 2006 – Jun 30, 2006

$3.97

$3.99

$3.90

$3.92

Jul 3, 2006 – Jul 7, 2006

$3.93

$3.96

$3.93

$3.94

Jul 10, 2006 – Jul 14, 2006

$3.94

$3.97

$3.92

$3.96

Jul 17, 2006 – Jul 21, 2006

$3.98

$4.01

$3.94

$3.98

Jul 24, 2006 – Jul 28, 2006

$3.99

$4.03

$3.98

$4.00

Jul 31, 2006 – Aug 4, 2006

$4.00

$4.04

$3.98

$4.01

Aug 7, 2006 – Aug 11, 2006

$4.02

$4.03

$3.97

$4.00

Aug 14, 2006 – Aug 18, 2006

$4.01

$4.03

$3.98

$3.99

Aug 21, 2006 – Aug 25, 2006

$3.99

$4.03

$3.98

$4.03

Aug 28, 2006 – Sep 1, 2006

$4.03

$4.04

$4.01

$4.04

Sep 4, 2006 – Sep 8, 2006

$4.05

$4.07

$4.04

$4.06

Sep 11, 2006 – Sep 15, 2006

$4.08

$4.09

$4.05

$4.08

Sep 18, 2006 – Sep 22, 2006

$4.08

$4.10

$4.05

$4.09

Sep 25, 2006 – Sep 29, 2006

$4.08

$4.09

$4.00

$4.05

Oct 2, 2006 – Oct 6, 2006

$4.06

$4.10

$4.03

$4.10

Oct 9, 2006 – Oct 13, 2006

$4.10

$4.00

$4.03

Oct 16, 2006 – Oct 20, 2006

$4.04

$4.06

$4.02

$4.05

Oct 23, 2006 – Oct 27, 2006

$4.04

$4.06

$4.02

$4.06

Oct 30, 2006 – Nov 3, 2006

$4.07

$4.09

$4.05

$4.07

Nov 6, 2006 – Nov 10, 2006

$4.07

$4.09

$4.06

$4.08

Nov 13, 2006 – Nov 17, 2006

$4.08

$4.10

$4.07

$4.10

Nov 20, 2006 – Nov 24, 2006

$4.09

$4.11

$4.08

$4.10

Nov 27, 2006 – Dec 1, 2006

$4.09

$4.15

$4.08

$4.13

Dec 4, 2006 – Dec 8, 2006

$4.13

$4.15

$4.12

$4.15

Dec 11, 2006 – Dec 15, 2006

$4.15

$4.26

$4.12

$4.16

Dec 18, 2006 – Dec 22, 2006

$4.18

$4.20

$4.14

$4.19

Dec 25, 2006 – Dec 29, 2006

$4.19

$4.21

$4.16

$4.18

Jan 1, 2007 – Jan 5, 2007

$4.18

$4.25

$4.17

$4.23

Jan 8, 2007 – Jan 12, 2007

$4.25

$4.35

$4.24

$4.31

Jan 15, 2007 – Jan 19, 2007

$4.31

$4.33

$4.29

$4.30

Jan 22, 2007 – Jan 26, 2007

$4.31

$4.34

$4.27

$4.32

Jan 29, 2007 – Feb 2, 2007

$4.34

$4.40

$4.31

$4.37

Feb 5, 2007 – Feb 9, 2007

$4.35

$4.40

$4.35

$4.40

Feb 12, 2007 – Feb 16, 2007

$4.39

$4.56

$4.39

$4.42

Feb 19, 2007 – Feb 23, 2007

$4.42

$4.44

$4.40

$4.44

Feb 26, 2007 – Mar 2, 2007

$4.44

$4.45

$4.32

Mar 5, 2007 – Mar 9, 2007

$4.32

$4.37

$4.27

$4.36

Mar 12, 2007 – Mar 16, 2007

$4.36

$4.38

$4.28

$4.32

Mar 19, 2007 – Mar 23, 2007

$4.31

$4.39

$4.31

$4.36

Mar 26, 2007 – Mar 30, 2007

$4.35

$4.44

$4.35

$4.39

Apr 2, 2007 – Apr 5, 2007

$4.39

$4.48

$4.39

$4.46

Apr 9, 2007 – Apr 13, 2007

$4.46

$4.49

$4.45

$4.48

Apr 16, 2007 – Apr 20, 2007

$4.48

$4.51

$4.46

$4.47

Apr 23, 2007 – Apr 27, 2007

$4.48

$4.43

$4.47

Apr 30, 2007 – May 4, 2007

$4.48

$4.46

$4.48

May 7, 2007 – May 11, 2007

$4.48

$4.50

$4.46

$4.48

May 14, 2007 – May 18, 2007

$4.48

$4.52

$4.47

$4.51

May 21, 2007 – May 25, 2007

$4.52

$4.54

$4.49

$4.53

May 28, 2007 – Jun 1, 2007

$4.52

$4.56

$4.52

$4.56

Jun 4, 2007 – Jun 8, 2007

$4.54

$4.55

$4.44

$4.48

Jun 11, 2007 – Jun 15, 2007

$4.49

$4.61

$4.48

$4.59

Jun 18, 2007 – Jun 22, 2007

$4.57

$4.66

$4.57

$4.64

Jun 25, 2007 – Jun 29, 2007

$4.64

$4.35

$4.46

Jul 2, 2007 – Jul 6, 2007

$4.45

$4.55

$4.45

$4.53

Jul 9, 2007 – Jul 13, 2007

$4.54

$4.57

$4.35

$4.36

Jul 16, 2007 – Jul 20, 2007

$4.35

$4.38

$4.16

$4.21

Jul 23, 2007 – Jul 27, 2007

$4.20

$4.23

$3.90

$4.07

Jul 30, 2007 – Aug 3, 2007

$4.05

$4.17

$4.00

$4.08

Aug 6, 2007 – Aug 10, 2007

$4.04

$4.17

$3.93

$4.02

Aug 13, 2007 – Aug 17, 2007

$4.03

$4.08

$3.39

$3.92

Aug 20, 2007 – Aug 24, 2007

$3.92

$4.10

$3.92

$4.04

Aug 27, 2007 – Aug 31, 2007

$4.02

$4.04

$3.90

$3.93

Sep 3, 2007 – Sep 7, 2007

$3.93

$4.10

$3.92

$4.08

Sep 10, 2007 – Sep 14, 2007

$4.08

$4.11

$3.94

$3.97

Sep 17, 2007 – Sep 21, 2007

$3.96

$4.06

$3.91

$4.06

Sep 24, 2007 – Sep 28, 2007

$4.06

$4.09

$4.02

$4.06

Oct 1, 2007 – Oct 5, 2007

$4.05

$4.14

$4.04

$4.05

Oct 8, 2007 – Oct 12, 2007

$4.04

$4.08

$4.01

$4.03

Oct 15, 2007 – Oct 19, 2007

$4.04

$4.05

$3.95

$3.96

Oct 22, 2007 – Oct 26, 2007

$3.94

$3.98

$3.91

$3.95

Oct 29, 2007 – Nov 2, 2007

$3.95

$4.00

$3.87

$3.88

Nov 5, 2007 – Nov 9, 2007

$3.88

$3.89

$3.74

$3.76

Nov 12, 2007 – Nov 16, 2007

$3.75

$3.81

$3.73

$3.74

Nov 19, 2007 – Nov 23, 2007

$3.69

$3.83

$3.66

$3.73

Nov 26, 2007 – Nov 30, 2007

$3.80

$3.85

$3.73

$3.80

Dec 3, 2007 – Dec 7, 2007

$3.78

$3.84

$3.78

$3.80

Dec 10, 2007 – Dec 14, 2007

$3.79

$3.84

$3.73

$3.78

Dec 17, 2007 – Dec 21, 2007

$3.79

$3.83

$3.74

$3.77

Dec 24, 2007 – Dec 28, 2007

$3.79

$3.96

$3.77

$3.81

Dec 31, 2007 – Jan 4, 2008

$3.79

$3.95

$3.78

$3.92

Jan 7, 2008 – Jan 11, 2008

$3.93

$3.97

$3.90

$3.95

Jan 14, 2008 – Jan 18, 2008

$3.97

$3.98

$3.80

$3.84

Jan 21, 2008 – Jan 25, 2008

$3.79

$3.86

$3.60

$3.78

Jan 28, 2008 – Feb 1, 2008

$3.79

$3.82

$3.71

$3.75

Feb 4, 2008 – Feb 8, 2008

$3.73

$3.75

$3.57

$3.58

Feb 11, 2008 – Feb 15, 2008

$3.55

$3.56

$3.20

$3.33

Feb 18, 2008 – Feb 22, 2008

$3.36

$3.66

$3.32

$3.54

Feb 25, 2008 – Feb 29, 2008

$3.54

$3.75

$3.44

$3.64

Mar 3, 2008 – Mar 7, 2008

$3.66

$3.68

$3.49

$3.54

Mar 10, 2008 – Mar 14, 2008

$3.54

$3.56

$3.45

$3.47

Mar 17, 2008 – Mar 20, 2008

$3.37

$3.50

$3.31

$3.49

Mar 24, 2008 – Mar 28, 2008

$3.51

$3.57

$3.48

Mar 31, 2008 – Apr 4, 2008

$3.50

$3.69

$3.47

$3.68

Apr 7, 2008 – Apr 11, 2008

$3.69

$3.74

$3.65

$3.66

Apr 14, 2008 – Apr 18, 2008

$3.68

$3.70

$3.58

$3.69

Apr 21, 2008 – Apr 25, 2008

$3.72

$3.87

$3.68

$3.81

Apr 28, 2008 – May 2, 2008

$3.83

$3.85

$3.80

$3.82

May 5, 2008 – May 9, 2008

$3.81

$3.87

$3.78

$3.86

May 12, 2008 – May 16, 2008

$3.86

$3.88

$3.83

$3.84

May 19, 2008 – May 23, 2008

$3.86

$3.79

$3.85

May 26, 2008 – May 30, 2008

$3.84

$3.87

$3.82

$3.84

Jun 2, 2008 – Jun 6, 2008

$3.85

$3.88

$3.84

$3.86

Jun 9, 2008 – Jun 13, 2008

$3.87

$3.81

$3.82

Jun 16, 2008 – Jun 20, 2008

$3.83

$3.88

$3.81

$3.84

Jun 23, 2008 – Jun 27, 2008

$3.83

$3.84

$3.69

Jun 30, 2008 – Jul 3, 2008

$3.69

$3.71

$3.67

Jul 7, 2008 – Jul 11, 2008

$3.67

$3.69

$3.57

$3.59

Jul 14, 2008 – Jul 18, 2008

$3.59

$3.41

$3.57

Jul 21, 2008 – Jul 25, 2008

$3.57

$3.64

$3.56

$3.58

Jul 28, 2008 – Aug 1, 2008

$3.59

$3.63

$3.55

$3.61

Aug 4, 2008 – Aug 8, 2008

$3.59

$3.60

$3.50

$3.55

Aug 11, 2008 – Aug 15, 2008

$3.53

$3.57

$3.53

$3.55

Aug 18, 2008 – Aug 22, 2008

$3.55

$3.56

$3.40

$3.54

Aug 25, 2008 – Aug 29, 2008

$3.51

$3.56

$3.51

$3.52

Sep 1, 2008 – Sep 5, 2008

$3.54

$3.58

$3.50

$3.52

Sep 8, 2008 – Sep 12, 2008

$3.56

$3.44

$3.45

Sep 15, 2008 – Sep 19, 2008

$3.43

$2.85

$3.36

Sep 22, 2008 – Sep 26, 2008

$3.39

$3.08

$3.16

Sep 29, 2008 – Oct 3, 2008

$3.10

$2.69

$2.96

Oct 6, 2008 – Oct 10, 2008

$2.86

$2.06

$2.37

Oct 13, 2008 – Oct 17, 2008

$2.55

$3.01

$2.40

$2.60

Oct 20, 2008 – Oct 24, 2008

$2.60

$2.69

$2.38

$2.45

Oct 27, 2008 – Oct 31, 2008

$2.41

$2.61

$2.40

$2.53

Nov 3, 2008 – Nov 7, 2008

$2.56

$2.68

$2.55

$2.59

Nov 10, 2008 – Nov 14, 2008

$2.57

$2.58

$2.31

$2.36

Nov 17, 2008 – Nov 21, 2008

$2.33

$2.40

$1.82

$1.88

Nov 24, 2008 – Nov 28, 2008

$1.91

$2.16

$1.90

$2.08

Dec 1, 2008 – Dec 5, 2008

$1.97

$2.09

$1.90

$1.94

Dec 8, 2008 – Dec 12, 2008

$1.93

$1.99

$1.80

$1.85

Dec 15, 2008 – Dec 19, 2008

$1.85

$2.11

$1.81

$2.07

Dec 22, 2008 – Dec 26, 2008

$2.11

$2.18

$2.06

$2.12

Dec 29, 2008 – Jan 2, 2009

$2.10

$2.27

$2.08

$2.27

Jan 5, 2009 – Jan 9, 2009

$2.24

$2.46

$2.24

$2.40

Jan 12, 2009 – Jan 16, 2009

$2.40

$2.42

$2.24

$2.32

Jan 19, 2009 – Jan 23, 2009

$2.33

$2.36

$2.26

$2.32

Jan 26, 2009 – Jan 30, 2009

$2.31

$2.45

$2.31

$2.45

Feb 2, 2009 – Feb 6, 2009

$2.50

$2.59

$2.43

$2.55

Feb 9, 2009 – Feb 13, 2009

$2.55

$2.56

$2.43

$2.44

Feb 16, 2009 – Feb 20, 2009

$2.41

$2.17

$2.20

Feb 23, 2009 – Feb 27, 2009

$2.19

$2.44

$2.15

$2.34

Mar 2, 2009 – Mar 6, 2009

$2.36

$1.97

$1.98

Mar 9, 2009 – Mar 13, 2009

$1.95

$2.34

$1.93

$2.31

Mar 16, 2009 – Mar 20, 2009

$2.32

$2.34

$2.22

$2.25

Mar 23, 2009 – Mar 27, 2009

$2.27

$2.36

$2.27

$2.32

Mar 30, 2009 – Apr 3, 2009

$2.31

$2.42

$2.23

$2.38

Apr 6, 2009 – Apr 9, 2009

$2.36

$2.41

$2.31

$2.39

Apr 13, 2009 – Apr 17, 2009

$2.39

$2.64

$2.37

$2.63

Apr 20, 2009 – Apr 24, 2009

$2.67

$2.68

$2.56

$2.68

Apr 27, 2009 – May 1, 2009

$2.68

$2.75

$2.64

$2.73

May 4, 2009 – May 8, 2009

$2.75

$2.86

$2.70

$2.84

May 11, 2009 – May 15, 2009

$2.83

$2.84

$2.67

$2.73

May 18, 2009 – May 22, 2009

$2.73

$2.89

$2.73

$2.87

May 25, 2009 – May 29, 2009

$2.88

$2.95

$2.87

$2.94

Jun 1, 2009 – Jun 5, 2009

$2.95

$3.12

$2.95

$3.00

Jun 8, 2009 – Jun 12, 2009

$3.02

$3.10

$2.97

$3.09

Jun 15, 2009 – Jun 19, 2009

$3.07

$2.98

$3.03

Jun 22, 2009 – Jun 26, 2009

$3.02

$2.92

$2.98

Jun 29, 2009 – Jul 2, 2009

$2.98

$3.04

$2.96

$3.00

Jul 6, 2009 – Jul 10, 2009

$2.99

$3.00

$2.96

$2.97

Jul 13, 2009 – Jul 17, 2009

$2.97

$3.13

$2.97

$3.06

Jul 20, 2009 – Jul 24, 2009

$3.07

$3.17

$3.05

$3.17

Jul 27, 2009 – Jul 31, 2009

$3.18

$3.51

$3.15

$3.50

Aug 3, 2009 – Aug 7, 2009

$3.61

$3.45

$3.50

Aug 10, 2009 – Aug 14, 2009

$3.52

$3.53

$3.38

$3.50

Aug 17, 2009 – Aug 21, 2009

$3.46

$3.33

$3.37

Aug 24, 2009 – Aug 28, 2009

$3.39

$3.48

$3.38

$3.48

Aug 31, 2009 – Sep 4, 2009

$3.49

$3.51

$3.43

$3.50

Sep 7, 2009 – Sep 11, 2009

$3.54

$3.59

$3.51

$3.56

Sep 14, 2009 – Sep 18, 2009

$3.57

$3.75

$3.56

$3.75

Sep 21, 2009 – Sep 25, 2009

$3.77

$3.83

$3.76

$3.81

Sep 28, 2009 – Oct 2, 2009

$3.83

$3.92

$3.74

$3.77

Oct 5, 2009 – Oct 9, 2009

$3.77

$3.85

$3.77

$3.82

Oct 12, 2009 – Oct 16, 2009

$3.82

$3.85

$3.77

$3.85

Oct 19, 2009 – Oct 23, 2009

$3.94

$4.06

$3.86

$4.05

Oct 26, 2009 – Oct 30, 2009

$4.13

$3.72

$3.78

Nov 2, 2009 – Nov 6, 2009

$3.79

$3.93

$3.77

$3.92

Nov 9, 2009 – Nov 13, 2009

$3.95

$4.05

$3.87

$4.04

Nov 16, 2009 – Nov 20, 2009

$4.03

$4.05

$3.98

$4.05

Nov 23, 2009 – Nov 27, 2009

$4.03

$4.07

$3.99

$4.03

Nov 30, 2009 – Dec 4, 2009

$4.05

$4.22

$4.04

$4.22

Dec 7, 2009 – Dec 11, 2009

$4.20

$4.24

$4.15

$4.21

Dec 14, 2009 – Dec 18, 2009

$4.24

$4.35

$4.21

$4.35

Dec 21, 2009 – Dec 24, 2009

$4.39

$4.42

$4.36

$4.41

Dec 28, 2009 – Dec 31, 2009

$4.42

$4.46

$4.30

$4.34

Jan 4, 2010 – Jan 8, 2010

$4.39

$4.44

$4.32

$4.42

Jan 11, 2010 – Jan 15, 2010

$4.44

$4.57

$4.44

$4.55

Jan 18, 2010 – Jan 22, 2010

$4.56

$4.72

$4.53

$4.71

Jan 25, 2010 – Jan 29, 2010

$4.73

$4.85

$4.70

$4.73

Feb 1, 2010 – Feb 5, 2010

$4.79

$4.85

$4.60

$4.69

Feb 8, 2010 – Feb 12, 2010

$4.70

$4.78

$4.68

$4.71

Feb 15, 2010 – Feb 19, 2010

$4.75

$4.27

$4.34

Feb 22, 2010 – Feb 26, 2010

$4.34

$4.41

$4.30

$4.36

Mar 1, 2010 – Mar 5, 2010

$4.38

$4.61

$4.37

$4.57

Mar 8, 2010 – Mar 12, 2010

$4.60

$4.71

$4.58

$4.69

Mar 15, 2010 – Mar 19, 2010

$4.69

$4.81

$4.68

$4.79

Mar 22, 2010 – Mar 26, 2010

$4.75

$4.88

$4.75

$4.88

Mar 29, 2010 – Apr 1, 2010

$4.88

$5.03

$4.86

$5.00

Apr 5, 2010 – Apr 9, 2010

$5.04

$4.64

$4.74

Apr 12, 2010 – Apr 16, 2010

$4.77

$4.95

$4.75

$4.79

Apr 19, 2010 – Apr 23, 2010

$4.80

$4.93

$4.78

$4.92

Apr 26, 2010 – Apr 30, 2010

$4.91

$5.08

$4.91

$5.08

May 3, 2010 – May 7, 2010

$5.08

$5.13

$4.05

$4.48

May 10, 2010 – May 14, 2010

$4.69

$4.79

$4.55

$4.73

May 17, 2010 – May 21, 2010

$4.73

$4.75

$4.24

$4.46

May 24, 2010 – May 28, 2010

$4.41

$4.54

$4.25

$4.52

May 31, 2010 – Jun 4, 2010

$4.49

$4.65

$4.42

$4.46

Jun 7, 2010 – Jun 11, 2010

$4.48

$4.53

$4.43

$4.52

Jun 14, 2010 – Jun 18, 2010

$4.60

$4.64

$4.53

$4.63

Jun 21, 2010 – Jun 25, 2010

$4.67

$4.70

$4.54

$4.57

Jun 28, 2010 – Jul 2, 2010

$4.60

$4.47

$4.56

Jul 5, 2010 – Jul 9, 2010

$4.62

$4.45

$4.53

Jul 12, 2010 – Jul 16, 2010

$4.55

$4.64

$4.54

$4.60

Jul 19, 2010 – Jul 23, 2010

$4.61

$4.76

$4.56

$4.75

Jul 26, 2010 – Jul 30, 2010

$4.77

$4.81

$4.70

$4.80

Aug 2, 2010 – Aug 6, 2010

$4.83

$4.69

$4.73

Aug 9, 2010 – Aug 13, 2010

$4.75

$4.57

$4.64

Aug 16, 2010 – Aug 20, 2010

$4.64

$4.69

$4.59

$4.67

Aug 23, 2010 – Aug 27, 2010

$4.69

$4.71

$4.64

$4.70

Aug 30, 2010 – Sep 3, 2010

$4.71

$4.76

$4.64

$4.66

Sep 6, 2010 – Sep 10, 2010

$4.66

$4.78

$4.62

$4.75

Sep 13, 2010 – Sep 17, 2010

$4.76

$4.79

$4.71

$4.79

Sep 20, 2010 – Sep 24, 2010

$4.79

$4.89

$4.78

$4.88

Sep 27, 2010 – Oct 1, 2010

$4.89

$4.90

$4.81

$4.87

Oct 4, 2010 – Oct 8, 2010

$4.88

$4.91

$4.80

$4.83

Oct 11, 2010 – Oct 15, 2010

$4.82

$4.95

$4.81

$4.82

Oct 18, 2010 – Oct 22, 2010

$4.82

$4.90

$4.77

$4.90

Oct 25, 2010 – Oct 29, 2010

$4.90

$4.91

$4.84

$4.90

Nov 1, 2010 – Nov 5, 2010

$4.89

$5.06

$4.87

$5.04

Nov 8, 2010 – Nov 12, 2010

$5.04

$5.12

$4.93

Nov 15, 2010 – Nov 19, 2010

$4.94

$5.01

$4.65

$4.98

Nov 22, 2010 – Nov 26, 2010

$4.98

$5.05

$4.90

Nov 29, 2010 – Dec 3, 2010

$4.89

$5.08

$4.87

$5.04

Dec 6, 2010 – Dec 10, 2010

$5.02

$5.15

$4.98

$5.13

Dec 13, 2010 – Dec 17, 2010

$5.14

$5.36

$5.07

$5.36

Dec 20, 2010 – Dec 23, 2010

$5.35

$5.11

$5.28

Dec 27, 2010 – Dec 31, 2010

$5.29

$5.34

$5.18

$5.19

Jan 3, 2011 – Jan 7, 2011

$5.18

$5.33

$5.10

$5.32

Jan 10, 2011 – Jan 14, 2011

$5.34

$5.44

$5.21

$5.28

Jan 17, 2011 – Jan 21, 2011

$5.31

$5.42

$5.25

$5.37

Jan 24, 2011 – Jan 28, 2011

$5.36

$5.42

$5.27

$5.34

Jan 31, 2011 – Feb 4, 2011

$5.34

$5.59

$5.34

$5.55

Feb 7, 2011 – Feb 11, 2011

$5.55

$5.59

$5.44

$5.59

Feb 14, 2011 – Feb 18, 2011

$5.61

$5.82

$5.58

$5.75

Feb 21, 2011 – Feb 25, 2011

$5.73

$5.87

$5.64

$5.85

Feb 28, 2011 – Mar 4, 2011

$5.84

$5.93

$5.45

$5.54

Mar 7, 2011 – Mar 11, 2011

$5.52

$5.55

$5.36

$5.47

Mar 14, 2011 – Mar 18, 2011

$5.44

$5.56

$5.31

$5.35

Mar 21, 2011 – Mar 25, 2011

$5.38

$5.43

$5.30

$5.32

Mar 28, 2011 – Apr 1, 2011

$5.30

$5.36

$5.22

$5.30

Apr 4, 2011 – Apr 8, 2011

$5.31

$5.32

$5.21

$5.27

Apr 11, 2011 – Apr 15, 2011

$5.29

$5.32

$5.24

$5.29

Apr 18, 2011 – Apr 21, 2011

$5.28

$5.63

$5.24

$5.59

Apr 25, 2011 – Apr 29, 2011

$5.59

$5.60

$5.43

$5.47

May 2, 2011 – May 6, 2011

$5.47

$5.59

$5.41

$5.46

May 9, 2011 – May 13, 2011

$5.46

$5.59

$5.42

$5.58

May 16, 2011 – May 20, 2011

$5.58

$5.75

$5.48

$5.70

May 23, 2011 – May 27, 2011

$5.69

$5.71

$5.50

$5.53

May 30, 2011 – Jun 3, 2011

$5.56

$5.61

$5.51

$5.53

Jun 6, 2011 – Jun 10, 2011

$5.52

$5.55

$5.35

Jun 13, 2011 – Jun 17, 2011

$5.37

$5.42

$5.30

$5.35

Jun 20, 2011 – Jun 24, 2011

$5.34

$5.35

$5.08

$5.16

Jun 27, 2011 – Jul 1, 2011

$5.16

$5.27

$5.04

$5.25

Jul 4, 2011 – Jul 8, 2011

$5.27

$5.19

$5.26

Jul 11, 2011 – Jul 15, 2011

$5.26

$5.16

$5.24

Jul 18, 2011 – Jul 22, 2011

$5.22

$5.30

$5.16

$5.28

Jul 25, 2011 – Jul 29, 2011

$5.21

$5.24

$4.72

$4.86

Aug 1, 2011 – Aug 5, 2011

$4.90

$4.96

$4.48

$4.75

Aug 8, 2011 – Aug 12, 2011

$4.64

$4.71

$4.41

$4.67

Aug 15, 2011 – Aug 19, 2011

$4.67

$4.73

$4.51

$4.52

Aug 22, 2011 – Aug 26, 2011

$4.55

$4.58

$4.44

$4.53

Aug 29, 2011 – Sep 2, 2011

$4.59

$4.75

$4.57

$4.72

Sep 5, 2011 – Sep 9, 2011

$4.66

$4.76

$4.57

$4.69

Sep 12, 2011 – Sep 16, 2011

$4.64

$4.70

$4.61

$4.66

Sep 19, 2011 – Sep 23, 2011

$4.60

$4.69

$4.45

$4.51

Sep 26, 2011 – Sep 30, 2011

$4.52

$4.75

$4.47

$4.74

Oct 3, 2011 – Oct 7, 2011

$4.70

$4.71

$4.44

$4.52

Oct 10, 2011 – Oct 14, 2011

$4.55

$4.72

$4.53

$4.67

Oct 17, 2011 – Oct 21, 2011

$4.62

$4.78

$4.61

$4.75

Oct 24, 2011 – Oct 28, 2011

$4.75

$4.90

$4.67

$4.89

Oct 31, 2011 – Nov 4, 2011

$4.91

$4.74

$4.79

Nov 7, 2011 – Nov 11, 2011

$4.79

$4.89

$4.73

$4.86

Nov 14, 2011 – Nov 18, 2011

$4.88

$4.68

$4.70

Nov 21, 2011 – Nov 25, 2011

$4.70

$4.71

$4.61

$4.64

Nov 28, 2011 – Dec 2, 2011

$4.68

$4.80

$4.67

$4.78

Dec 5, 2011 – Dec 9, 2011

$4.77

$4.84

$4.76

$4.80

Dec 12, 2011 – Dec 16, 2011

$4.76

$4.77

$4.60

$4.63

Dec 19, 2011 – Dec 23, 2011

$4.62

$4.89

$4.56

$4.88

Dec 26, 2011 – Dec 30, 2011

$4.86

$4.96

$4.82

$4.92

Jan 2, 2012 – Jan 6, 2012

$5.01

$5.13

$4.97

$5.04

Jan 9, 2012 – Jan 13, 2012

$5.07

$5.09

$5.01

$5.06

Jan 16, 2012 – Jan 20, 2012

$5.11

$5.12

$5.06

$5.07

Jan 23, 2012 – Jan 27, 2012

$5.11

$5.26

$5.09

$5.24

Jan 30, 2012 – Feb 3, 2012

$5.18

$5.41

$5.16

$5.21

Feb 6, 2012 – Feb 10, 2012

$5.21

$5.26

$5.17

$5.20

Feb 13, 2012 – Feb 17, 2012

$5.22

$5.38

$5.17

$5.31

Feb 20, 2012 – Feb 24, 2012

$5.33

$5.37

$5.26

Feb 27, 2012 – Mar 2, 2012

$5.26

$5.28

$5.20

$5.28

Mar 5, 2012 – Mar 9, 2012

$5.30

$5.37

$5.23

$5.30

Mar 12, 2012 – Mar 16, 2012

$5.27

$5.29

$5.18

$5.23

Mar 19, 2012 – Mar 23, 2012

$5.23

$5.42

$5.21

$5.41

Mar 26, 2012 – Mar 30, 2012

$5.41

$5.44

$5.26

$5.27

Apr 2, 2012 – Apr 5, 2012

$5.29

$5.35

$5.26

$5.34

Apr 9, 2012 – Apr 13, 2012

$5.34

$5.40

$5.26

$5.31

Apr 16, 2012 – Apr 20, 2012

$5.34

$5.38

$5.27

$5.38

Apr 23, 2012 – Apr 27, 2012

$5.38

$5.49

$5.37

$5.45

Apr 30, 2012 – May 4, 2012

$5.45

$5.50

$5.40

$5.41

May 7, 2012 – May 11, 2012

$5.39

$5.48

$5.33

$5.48

May 14, 2012 – May 18, 2012

$5.44

$5.45

$5.20

$5.23

May 21, 2012 – May 25, 2012

$5.23

$5.39

$5.18

$5.33

May 28, 2012 – Jun 1, 2012

$5.37

$5.30

$5.33

Jun 4, 2012 – Jun 8, 2012

$5.34

$5.35

$5.16

$5.27

Jun 11, 2012 – Jun 15, 2012

$5.28

$5.38

$5.24

$5.33

Jun 18, 2012 – Jun 22, 2012

$5.35

$5.48

$5.30

$5.43

Jun 25, 2012 – Jun 29, 2012

$5.42

$5.53

$5.31

$5.38

Jul 2, 2012 – Jul 6, 2012

$5.38

$5.43

$5.33

Jul 9, 2012 – Jul 13, 2012

$5.33

$5.46

$5.32

$5.43

Jul 16, 2012 – Jul 20, 2012

$5.48

$5.60

$5.44

$5.56

Jul 23, 2012 – Jul 27, 2012

$5.56

$5.57

$5.47

$5.52

Jul 30, 2012 – Aug 3, 2012

$5.51

$5.63

$5.51

$5.60

Aug 6, 2012 – Aug 10, 2012

$5.58

$5.61

$5.48

$5.49

Aug 13, 2012 – Aug 17, 2012

$5.51

$5.59

$5.43

$5.58

Aug 20, 2012 – Aug 24, 2012

$5.59

$5.80

$5.57

$5.80

Aug 27, 2012 – Aug 31, 2012

$5.80

$5.86

$5.74

$5.85

Sep 3, 2012 – Sep 7, 2012

$5.85

$5.93

$5.83

$5.93

Sep 10, 2012 – Sep 14, 2012

$5.92

$5.99

$5.78

$5.83

Sep 17, 2012 – Sep 21, 2012

$5.82

$5.97

$5.82

$5.97

Sep 24, 2012 – Sep 28, 2012

$5.98

$5.99

$5.90

$5.93

Oct 1, 2012 – Oct 5, 2012

$5.97

$6.04

$5.95

$6.00

Oct 8, 2012 – Oct 12, 2012

$5.97

$5.98

$5.57

$5.65

Oct 15, 2012 – Oct 19, 2012

$5.65

$5.80

$5.65

$5.79

Oct 22, 2012 – Oct 26, 2012

$5.80

$5.96

$5.79

$5.92

Oct 29, 2012 – Nov 2, 2012

$5.93

$5.82

$5.93

Nov 5, 2012 – Nov 9, 2012

$5.90

$5.96

$5.83

$5.85

Nov 12, 2012 – Nov 16, 2012

$5.84

$5.94

$5.47

$5.82

Nov 19, 2012 – Nov 23, 2012

$5.89

$6.06

$5.87

$6.06

Nov 26, 2012 – Nov 30, 2012

$6.05

$5.82

Dec 3, 2012 – Dec 7, 2012

$5.91

$5.97

$5.79

$5.92

Dec 10, 2012 – Dec 14, 2012

$5.94

$6.05

$5.88

$5.97

Dec 17, 2012 – Dec 21, 2012

$5.95

$6.00

$5.88

$5.94

Dec 24, 2012 – Dec 28, 2012

$5.94

$6.04

$5.82

$5.86

Dec 31, 2012 – Jan 4, 2013

$5.87

$6.01

$5.78

$5.94

Jan 7, 2013 – Jan 11, 2013

$5.93

$6.10

$5.92

$6.09

Jan 14, 2013 – Jan 18, 2013

$6.08

$6.13

$6.03

$6.13

Jan 21, 2013 – Jan 25, 2013

$6.13

$6.07

$6.11

Jan 28, 2013 – Feb 1, 2013

$6.13

$6.16

$6.09

$6.15

Feb 4, 2013 – Feb 8, 2013

$6.13

$6.31

$6.13

$6.16

Feb 11, 2013 – Feb 15, 2013

$6.15

$6.21

$6.04

$6.17

Feb 18, 2013 – Feb 22, 2013

$6.20

$6.28

$6.18

$6.27

Feb 25, 2013 – Mar 1, 2013

$6.24

$6.32

$6.20

$6.31

Mar 4, 2013 – Mar 8, 2013

$6.30

$6.44

$6.26

$6.36

Mar 11, 2013 – Mar 15, 2013

$6.30

$6.43

$6.16

$6.20

Mar 18, 2013 – Mar 22, 2013

$6.18

$6.32

$6.18

$6.28

Mar 25, 2013 – Mar 28, 2013

$6.28

$6.29

$6.14

$6.15

Apr 1, 2013 – Apr 5, 2013

$6.14

$6.24

$6.10

$6.21

Apr 8, 2013 – Apr 12, 2013

$6.26

$6.32

$6.16

$6.31

Apr 15, 2013 – Apr 19, 2013

$6.32

$6.44

$6.25

$6.42

Apr 22, 2013 – Apr 26, 2013

$6.46

$6.56

$6.44

$6.53

Apr 29, 2013 – May 3, 2013

$6.53

$6.30

$6.34

May 6, 2013 – May 10, 2013

$6.36

$6.41

$6.27

$6.37

May 13, 2013 – May 17, 2013

$6.34

$6.39

$6.31

$6.36

May 20, 2013 – May 24, 2013

$6.38

$6.49

$6.35

$6.42

May 27, 2013 – May 31, 2013

$6.51

$6.05

$6.09

Jun 3, 2013 – Jun 7, 2013

$6.09

$6.20

$5.93

$6.17

Jun 10, 2013 – Jun 14, 2013

$6.19

$6.03

$6.09

Jun 17, 2013 – Jun 21, 2013

$6.14

$6.15

$5.89

$6.04

Jun 24, 2013 – Jun 28, 2013

$6.00

$6.24

$5.92

$6.10

Jul 1, 2013 – Jul 5, 2013

$6.13

$6.14

$5.89

Jul 8, 2013 – Jul 12, 2013

$5.89

$6.16

$5.89

$6.07

Jul 15, 2013 – Jul 19, 2013

$6.06

$6.13

$5.99

$6.00

Jul 22, 2013 – Jul 26, 2013

$6.01

$6.15

$5.99

$6.11

Jul 29, 2013 – Aug 2, 2013

$6.10

$6.15

$6.05

$6.06

Aug 5, 2013 – Aug 9, 2013

$6.06

$6.10

$5.97

$6.10

Aug 12, 2013 – Aug 16, 2013

$6.05

$6.12

$6.01

$6.05

Aug 19, 2013 – Aug 23, 2013

$6.04

$6.08

$5.97

$6.02

Aug 26, 2013 – Aug 30, 2013

$6.04

$6.09

$5.97

$6.07

Sep 2, 2013 – Sep 6, 2013

$6.07

$6.11

$5.99

Sep 9, 2013 – Sep 13, 2013

$5.99

$6.03

$5.97

$6.02

Sep 16, 2013 – Sep 20, 2013

$6.02

$6.06

$5.97

$5.98

Sep 23, 2013 – Sep 27, 2013

$5.98

$6.00

$5.85

$5.89

Sep 30, 2013 – Oct 4, 2013

$5.88

$5.89

$5.81

$5.86

Oct 7, 2013 – Oct 11, 2013

$5.82

$5.94

$5.80

$5.90

Oct 14, 2013 – Oct 18, 2013

$5.87

$5.96

$5.79

$5.91

Oct 21, 2013 – Oct 25, 2013

$5.91

$6.08

$5.91

$6.04

Oct 28, 2013 – Nov 1, 2013

$6.04

$6.06

$6.00

$6.02

Nov 4, 2013 – Nov 8, 2013

$6.02

$5.86

$5.90

Nov 11, 2013 – Nov 15, 2013

$5.90

$5.99

$5.88

$5.98

Nov 18, 2013 – Nov 22, 2013

$6.00

$5.85

$5.87

Nov 25, 2013 – Nov 29, 2013

$5.86

$5.92

$5.85

$5.90

Dec 2, 2013 – Dec 6, 2013

$5.92

$5.97

$5.84

$5.85

Dec 9, 2013 – Dec 13, 2013

$5.83

$5.84

$5.77

$5.80

Dec 16, 2013 – Dec 20, 2013

$5.80

$5.86

$5.76

$5.83

Dec 23, 2013 – Dec 27, 2013

$5.87

$5.91

$5.84

$5.89

Dec 30, 2013 – Jan 3, 2014

$5.87

$5.91

$5.84

$5.87

Jan 6, 2014 – Jan 10, 2014

$5.87

$6.01

$5.86

$6.01

Jan 13, 2014 – Jan 17, 2014

$6.02

$5.93

$5.94

Jan 20, 2014 – Jan 24, 2014

$5.96

$6.00

$5.94

$5.97

Jan 27, 2014 – Jan 31, 2014

$5.95

$5.96

$5.87

$5.90

Feb 3, 2014 – Feb 7, 2014

$5.91

$6.04

$5.87

$6.04

Feb 10, 2014 – Feb 14, 2014

$6.02

$6.04

$5.93

$5.99

Feb 17, 2014 – Feb 21, 2014

$6.00

$6.03

$5.98

$6.02

Feb 24, 2014 – Feb 28, 2014

$6.04

$6.08

$6.00

$6.02

Mar 3, 2014 – Mar 7, 2014

$5.99

$6.03

$5.96

$6.00

Mar 10, 2014 – Mar 14, 2014

$5.98

$6.02

$5.95

Mar 17, 2014 – Mar 21, 2014

$5.95

$6.05

$5.95

$6.05

Mar 24, 2014 – Mar 28, 2014

$6.06

$5.97

$6.02

Mar 31, 2014 – Apr 4, 2014

$6.03

$6.04

$5.96

$5.98

Apr 7, 2014 – Apr 11, 2014

$5.98

$6.00

$5.90

Apr 14, 2014 – Apr 17, 2014

$5.92

$5.85

$5.89

Apr 21, 2014 – Apr 25, 2014

$5.89

$5.99

$5.89

$5.97

Apr 28, 2014 – May 2, 2014

$5.98

$5.99

$5.90

$5.91

May 5, 2014 – May 9, 2014

$5.90

$5.91

$5.86

$5.88

May 12, 2014 – May 16, 2014

$5.88

$5.89

$5.85

$5.86

May 19, 2014 – May 23, 2014

$5.86

$5.90

$5.86

$5.88

May 26, 2014 – May 30, 2014

$5.87

$5.90

$5.86

$5.90

Jun 2, 2014 – Jun 6, 2014

$5.89

$5.90

$5.86

$5.88

Jun 9, 2014 – Jun 13, 2014

$5.89

$5.93

$5.87

$5.92

Jun 16, 2014 – Jun 20, 2014

$5.92

$5.93

$5.89

$5.91

Jun 23, 2014 – Jun 27, 2014

$5.93

$5.95

$5.91

$5.95

Jun 30, 2014 – Jul 3, 2014

$5.95

$5.97

$5.90

Jul 7, 2014 – Jul 11, 2014

$5.88

$5.94

$5.88

$5.94

Jul 14, 2014 – Jul 18, 2014

$5.94

$5.96

$5.93

$5.96

Jul 21, 2014 – Jul 25, 2014

$5.98

$6.02

$5.95

$6.00

Jul 28, 2014 – Aug 1, 2014

$6.01

$6.02

$5.92

Aug 4, 2014 – Aug 8, 2014

$5.95

$5.81

$5.88

Aug 11, 2014 – Aug 15, 2014

$5.88

$5.91

$5.85

$5.90

Aug 18, 2014 – Aug 22, 2014

$5.91

$5.97

$5.87

Aug 25, 2014 – Aug 29, 2014

$5.88

$5.92

$5.84

$5.90

Sep 1, 2014 – Sep 5, 2014

$5.88

$5.92

$5.88

$5.91

Sep 8, 2014 – Sep 12, 2014

$5.89

$5.91

$5.87

$5.90

Sep 15, 2014 – Sep 19, 2014

$5.90

$5.93

$5.88

$5.90

Sep 22, 2014 – Sep 26, 2014

$5.90

$5.92

$5.87

$5.89

Sep 29, 2014 – Oct 3, 2014

$5.88

$5.90

$5.83

$5.88

Oct 6, 2014 – Oct 10, 2014

$5.87

$5.90

$5.82

$5.86

Oct 13, 2014 – Oct 17, 2014

$5.86

$5.60

$5.79

Oct 20, 2014 – Oct 24, 2014

$5.78

$5.86

$5.78

$5.79

Oct 27, 2014 – Oct 31, 2014

$5.78

$5.81

$5.72

$5.76

Nov 3, 2014 – Nov 7, 2014

$5.74

$5.79

$5.70

$5.74

Nov 10, 2014 – Nov 14, 2014

$5.73

$5.79

$5.73

$5.79

Nov 17, 2014 – Nov 21, 2014

$5.78

$5.83

$5.71

$5.81

Nov 24, 2014 – Nov 28, 2014

$5.81

$5.84

$5.77

$5.80

Dec 1, 2014 – Dec 5, 2014

$5.76

$5.79

$5.71

$5.74

Dec 8, 2014 – Dec 12, 2014

$5.73

$5.74

$5.54

$5.58

Dec 15, 2014 – Dec 19, 2014

$5.59

$5.67

$5.46

$5.63

Dec 22, 2014 – Dec 26, 2014

$5.60

$5.64

$5.56

$5.62

Dec 29, 2014 – Jan 2, 2015

$5.59

$5.68

$5.54

$5.65

Jan 5, 2015 – Jan 9, 2015

$5.63

$5.66

$5.58

$5.62

Jan 12, 2015 – Jan 16, 2015

$5.63

$5.66

$5.57

$5.61

Jan 19, 2015 – Jan 23, 2015

$5.62

$5.65

$5.58

$5.63

Jan 26, 2015 – Jan 30, 2015

$5.62

$5.65

$5.59

$5.61

Feb 2, 2015 – Feb 6, 2015

$5.62

$5.67

$5.59

$5.65

Feb 9, 2015 – Feb 13, 2015

$5.66

$5.81

$5.65

$5.81

Feb 16, 2015 – Feb 20, 2015

$5.81

$5.89

$5.79

$5.89

Feb 23, 2015 – Feb 27, 2015

$5.89

$6.00

$5.89

$5.95

Mar 2, 2015 – Mar 6, 2015

$5.96

$6.03

$5.95

$6.00

Mar 9, 2015 – Mar 13, 2015

$6.00

$6.04

$6.00

$6.02

Mar 16, 2015 – Mar 20, 2015

$6.04

$5.96

$6.01

Mar 23, 2015 – Mar 27, 2015

$6.01

$6.10

$6.01

$6.06

Mar 30, 2015 – Apr 2, 2015

$6.06

$6.09

$6.05

$6.07

Apr 6, 2015 – Apr 10, 2015

$6.08

$6.17

$6.07

$6.15

Apr 13, 2015 – Apr 17, 2015

$6.16

$6.12

$6.13

Apr 20, 2015 – Apr 24, 2015

$6.15

$6.27

$6.14

$6.21

Apr 27, 2015 – May 1, 2015

$6.23

$6.25

$6.17

May 4, 2015 – May 8, 2015

$6.18

$6.20

$6.11

$6.12

May 11, 2015 – May 15, 2015

$6.11

$6.12

$6.04

$6.06

May 18, 2015 – May 22, 2015

$6.07

$6.18

$6.06

$6.17

May 25, 2015 – May 29, 2015

$6.16

$6.07

$6.08

Jun 1, 2015 – Jun 5, 2015

$6.09

$6.11

$6.03

$6.09

Jun 8, 2015 – Jun 12, 2015

$6.08

$6.17

$6.04

$6.05

Jun 15, 2015 – Jun 19, 2015

$6.07

$6.08

$6.00

$6.02

Jun 22, 2015 – Jun 26, 2015

$6.04

$6.06

$5.91

$5.92

Jun 29, 2015 – Jul 2, 2015

$5.90

$5.91

$5.83

$5.90

Jul 6, 2015 – Jul 10, 2015

$5.90

$5.85

$5.87

Jul 13, 2015 – Jul 17, 2015

$5.89

$6.01

$5.87

$5.95

Jul 20, 2015 – Jul 24, 2015

$5.97

$5.84

$5.87

Jul 27, 2015 – Jul 31, 2015

$5.84

$5.92

$5.82

$5.89

Aug 3, 2015 – Aug 7, 2015

$5.89

$5.91

$5.80

Aug 10, 2015 – Aug 14, 2015

$5.79

$5.88

$5.78

$5.86

Aug 17, 2015 – Aug 21, 2015

$5.85

$5.88

$5.74

$5.77

Aug 24, 2015 – Aug 28, 2015

$5.64

$5.96

$5.18

$5.91

Aug 31, 2015 – Sep 4, 2015

$5.89

$5.94

$5.88

$5.91

Sep 7, 2015 – Sep 11, 2015

$5.90

$5.92

$5.83

$5.89

Sep 14, 2015 – Sep 18, 2015

$5.88

$5.90

$5.84

$5.89

Sep 21, 2015 – Sep 25, 2015

$5.89

$5.92

$5.76

$5.78

Sep 28, 2015 – Oct 2, 2015

$5.77

$5.78

$5.64

$5.67

Oct 5, 2015 – Oct 9, 2015

$5.67

$5.79

$5.62

$5.73

Oct 12, 2015 – Oct 16, 2015

$5.73

$5.74

$5.64

$5.65

Oct 19, 2015 – Oct 23, 2015

$5.65

$5.72

$5.62

$5.70

Oct 26, 2015 – Oct 30, 2015

$5.71

$5.72

$5.64

$5.66

Nov 2, 2015 – Nov 6, 2015

$5.65

$5.66

$5.59

$5.63

Nov 9, 2015 – Nov 13, 2015

$5.63

$5.50

Nov 16, 2015 – Nov 20, 2015

$5.52

$5.53

$5.48

$5.51

Nov 23, 2015 – Nov 27, 2015

$5.51

$5.53

$5.48

$5.52

Nov 30, 2015 – Dec 4, 2015

$5.53

$5.55

$5.48

$5.52

Dec 7, 2015 – Dec 11, 2015

$5.51

$5.31

$5.33

Dec 14, 2015 – Dec 18, 2015

$5.32

$5.49

$5.21

$5.47

Dec 21, 2015 – Dec 24, 2015

$5.50

$5.56

$5.44

$5.52

Dec 28, 2015 – Dec 31, 2015

$5.50

$5.55

$5.43

$5.52

Jan 4, 2016 – Jan 8, 2016

$5.48

$5.55

$5.44

$5.46

Jan 11, 2016 – Jan 15, 2016

$5.44

$5.46

$5.21

$5.25

Jan 18, 2016 – Jan 22, 2016

$5.28

$5.03

$5.22

Jan 25, 2016 – Jan 29, 2016

$5.23

$5.38

$5.16

$5.37

Feb 1, 2016 – Feb 5, 2016

$5.35

$5.37

$5.20

$5.21

Feb 8, 2016 – Feb 12, 2016

$5.17

$5.19

$5.09

$5.10

Feb 15, 2016 – Feb 19, 2016

$5.14

$5.16

$5.08

$5.12

Feb 22, 2016 – Feb 26, 2016

$5.16

$5.22

$5.15

$5.22

Feb 29, 2016 – Mar 4, 2016

$5.21

$5.41

$5.20

$5.38

Mar 7, 2016 – Mar 11, 2016

$5.39

$5.58

$5.38

$5.57

Mar 14, 2016 – Mar 18, 2016

$5.57

$5.78

$5.55

$5.77

Mar 21, 2016 – Mar 24, 2016

$5.79

$5.84

$5.71

$5.73

Mar 28, 2016 – Apr 1, 2016

$5.73

$5.81

$5.69

$5.76

Apr 4, 2016 – Apr 8, 2016

$5.75

$5.76

$5.66

$5.72

Apr 11, 2016 – Apr 15, 2016

$5.74

$5.77

$5.72

$5.73

Apr 18, 2016 – Apr 22, 2016

$5.70

$5.88

$5.70

$5.83

Apr 25, 2016 – Apr 29, 2016

$5.84

$5.89

$5.82

$5.88

May 2, 2016 – May 6, 2016

$5.88

$5.89

$5.84

$5.87

May 9, 2016 – May 13, 2016

$5.88

$5.93

$5.84

$5.92

May 16, 2016 – May 20, 2016

$5.92

$5.94

$5.83

$5.91

May 23, 2016 – May 27, 2016

$5.94

$5.98

$5.92

$5.96

May 30, 2016 – Jun 3, 2016

$5.98

$6.09

$5.97

$6.09

Jun 6, 2016 – Jun 10, 2016

$6.10

$6.24

$6.09

$6.20

Jun 13, 2016 – Jun 17, 2016

$6.19

$6.21

$6.04

$6.14

Jun 20, 2016 – Jun 24, 2016

$6.17

$6.21

$6.04

$6.06

Jun 27, 2016 – Jul 1, 2016

$6.06

$5.94

$6.04

Jul 4, 2016 – Jul 8, 2016

$6.03

$6.09

$5.95

$6.07

Jul 11, 2016 – Jul 15, 2016

$6.09

$6.10

$6.01

Jul 18, 2016 – Jul 22, 2016

$6.05

$6.17

$6.05

$6.17

Jul 25, 2016 – Jul 29, 2016

$6.18

$6.24

$6.13

$6.20

Aug 1, 2016 – Aug 5, 2016

$6.21

$6.23

$6.12

$6.22

Aug 8, 2016 – Aug 12, 2016

$6.22

$6.26

$6.18

$6.24

Aug 15, 2016 – Aug 19, 2016

$6.27

$6.32

$6.24

$6.29

Aug 22, 2016 – Aug 26, 2016

$6.32

$6.37

$6.32

$6.35

Aug 29, 2016 – Sep 2, 2016

$6.34

$6.39

$6.31

$6.37

Sep 5, 2016 – Sep 9, 2016

$6.38

$6.48

$6.34

$6.43

Sep 12, 2016 – Sep 16, 2016

$6.42

$6.45

$6.37

$6.39

Sep 19, 2016 – Sep 23, 2016

$6.41

$6.53

$6.38

$6.52

Sep 26, 2016 – Sep 30, 2016

$6.52

$6.65

$6.50

$6.61

Oct 3, 2016 – Oct 7, 2016

$6.59

$6.66

$6.56

$6.57

Oct 10, 2016 – Oct 14, 2016

$6.59

$6.64

$6.56

$6.58

Oct 17, 2016 – Oct 21, 2016

$6.57

$6.58

$6.49

$6.58

Oct 24, 2016 – Oct 28, 2016

$6.59

$6.72

$6.58

$6.66

Oct 31, 2016 – Nov 4, 2016

$6.68

$6.69

$6.50

Nov 7, 2016 – Nov 11, 2016

$6.58

$6.73

$6.48

$6.72

Nov 14, 2016 – Nov 18, 2016

$6.72

$6.90

$6.66

$6.85

Nov 21, 2016 – Nov 25, 2016

$6.85

$6.93

$6.83

$6.90

Nov 28, 2016 – Dec 2, 2016

$6.91

$6.93

$6.78

Dec 5, 2016 – Dec 9, 2016

$6.83

$6.85

$6.76

$6.83

Dec 12, 2016 – Dec 16, 2016

$6.84

$6.89

$6.77

$6.89

Dec 19, 2016 – Dec 23, 2016

$6.89

$7.03

$6.88

$6.99

Dec 26, 2016 – Dec 30, 2016

$7.02

$7.08

$6.96

$7.02

Jan 2, 2017 – Jan 6, 2017

$7.03

$7.07

$6.98

$7.04

Jan 9, 2017 – Jan 13, 2017

$7.05

$7.08

$6.99

$7.04

Jan 16, 2017 – Jan 20, 2017

$7.06

$7.11

$6.99

$7.00

Jan 23, 2017 – Jan 27, 2017

$7.03

$7.16

$7.00

$7.15

Jan 30, 2017 – Feb 3, 2017

$7.17

$7.24

$7.13

$7.20

Feb 6, 2017 – Feb 10, 2017

$7.22

$7.08

$7.17

Feb 13, 2017 – Feb 17, 2017

$7.17

$7.28

$7.13

$7.26

Feb 20, 2017 – Feb 24, 2017

$7.27

$7.35

$7.26

$7.32

Feb 27, 2017 – Mar 3, 2017

$7.34

$7.42

$7.32

$7.42

Mar 6, 2017 – Mar 10, 2017

$7.41

$7.24

$7.35

Mar 13, 2017 – Mar 17, 2017

$7.34

$7.47

$7.25

$7.47

Mar 20, 2017 – Mar 24, 2017

$7.46

$7.48

$7.32

$7.36

Mar 27, 2017 – Mar 31, 2017

$7.31

$7.39

$7.27

$7.31

Apr 3, 2017 – Apr 7, 2017

$7.32

$7.13

$7.16

Apr 10, 2017 – Apr 13, 2017

$7.18

$7.22

$7.15

Apr 17, 2017 – Apr 21, 2017

$7.15

$7.27

$7.13

$7.18

Apr 24, 2017 – Apr 28, 2017

$7.22

$7.24

$7.17

$7.21

May 1, 2017 – May 5, 2017

$7.20

$7.21

$7.11

$7.12

May 8, 2017 – May 12, 2017

$7.13

$7.25

$7.10

$7.20

May 15, 2017 – May 19, 2017

$7.23

$7.24

$7.13

$7.17

May 22, 2017 – May 26, 2017

$7.15

$7.25

$7.13

$7.23

May 29, 2017 – Jun 2, 2017

$7.24

$7.26

$7.18

$7.21

Jun 5, 2017 – Jun 9, 2017

$7.20

$7.26

$7.18

$7.20

Jun 12, 2017 – Jun 16, 2017

$7.22

$7.27

$7.17

$7.20

Jun 19, 2017 – Jun 23, 2017

$7.19

$7.29

$7.11

$7.15

Jun 26, 2017 – Jun 30, 2017

$7.15

$7.24

$7.07

$7.24

Jul 3, 2017 – Jul 7, 2017

$7.26

$7.29

$7.12

$7.25

Jul 10, 2017 – Jul 14, 2017

$7.25

$7.30

$7.23

$7.28

Jul 17, 2017 – Jul 21, 2017

$7.28

$7.33

$7.18

$7.22

Jul 24, 2017 – Jul 28, 2017

$7.24

$7.29

$7.20

$7.26

Jul 31, 2017 – Aug 4, 2017

$7.25

$7.30

$7.23

$7.24

Aug 7, 2017 – Aug 11, 2017

$7.25

$7.10

$7.23

Aug 14, 2017 – Aug 18, 2017

$7.24

$7.26

$7.17

$7.24

Aug 21, 2017 – Aug 25, 2017

$7.22

$7.26

$7.19

$7.20

Aug 28, 2017 – Sep 1, 2017

$7.22

$7.29

$7.19

$7.27

Sep 4, 2017 – Sep 8, 2017

$7.27

$7.28

$7.19

$7.27

Sep 11, 2017 – Sep 15, 2017

$7.27

$7.30

$7.24

$7.25

Sep 18, 2017 – Sep 22, 2017

$7.25

$7.33

$7.19

$7.29

Sep 25, 2017 – Sep 29, 2017

$7.28

$7.37

$7.25

$7.37

Oct 2, 2017 – Oct 6, 2017

$7.38

$7.28

$7.30

Oct 9, 2017 – Oct 13, 2017

$7.31

$7.36

$7.28

$7.29

Oct 16, 2017 – Oct 20, 2017

$7.29

$7.32

$7.25

$7.27

Oct 23, 2017 – Oct 27, 2017

$7.28

$7.33

$7.21

$7.26

Oct 30, 2017 – Nov 3, 2017

$7.23

$7.27

$7.13

$7.14

Nov 6, 2017 – Nov 10, 2017

$7.13

$7.17

$7.01

$7.03

Nov 13, 2017 – Nov 17, 2017

$7.04

$7.06

$6.95

$7.04

Nov 20, 2017 – Nov 24, 2017

$7.04

$7.05

$6.98

$7.03

Nov 27, 2017 – Dec 1, 2017

$7.04

$7.09

$6.98

$7.08

Dec 4, 2017 – Dec 8, 2017

$7.10

$7.16

$7.09

$7.16

Dec 11, 2017 – Dec 15, 2017

$7.17

$7.19

$7.12

$7.15

Dec 18, 2017 – Dec 22, 2017

$7.15

$7.20

$7.09

$7.19

Dec 25, 2017 – Dec 29, 2017

$7.19

$7.27

$7.15

$7.26

Jan 1, 2018 – Jan 5, 2018

$7.28

$7.20

$7.21

Jan 8, 2018 – Jan 12, 2018

$7.19

$7.21

$7.13

$7.18

Jan 15, 2018 – Jan 19, 2018

$7.20

$7.22

$7.14

$7.17

Jan 22, 2018 – Jan 26, 2018

$7.17

$7.30

$7.16

$7.28

Jan 29, 2018 – Feb 2, 2018

$7.28

$7.18

$7.23

Feb 5, 2018 – Feb 9, 2018

$7.23

$7.24

$7.08

$7.17

Feb 12, 2018 – Feb 16, 2018

$7.19

$7.31

$7.18

$7.29

Feb 19, 2018 – Feb 23, 2018

$7.30

$7.33

$7.28

$7.30

Feb 26, 2018 – Mar 2, 2018

$7.32

$7.38

$7.27

$7.37

Mar 5, 2018 – Mar 9, 2018

$7.37

$7.40

$7.28

$7.39

Mar 12, 2018 – Mar 16, 2018

$7.39

$7.45

$7.35

$7.45

Mar 19, 2018 – Mar 23, 2018

$7.45

$7.31

$7.42

Mar 26, 2018 – Mar 29, 2018

$7.43

$7.52

$7.41

$7.50

Apr 2, 2018 – Apr 6, 2018

$7.52

$7.53

$7.46

$7.49

Apr 9, 2018 – Apr 13, 2018

$7.51

$7.58

$7.49

$7.53

Apr 16, 2018 – Apr 20, 2018

$7.53

$7.59

$7.53

$7.56

Apr 23, 2018 – Apr 27, 2018

$7.57

$7.60

$7.49

$7.51

Apr 30, 2018 – May 4, 2018

$7.53

$7.59

$7.48

$7.53

May 7, 2018 – May 11, 2018

$7.50

$7.54

$7.42

$7.45

May 14, 2018 – May 18, 2018

$7.47

$7.57

$7.45

$7.49

May 21, 2018 – May 25, 2018

$7.52

$7.55

$7.43

$7.44

May 28, 2018 – Jun 1, 2018

$7.45

$7.54

$7.44

$7.53

Jun 4, 2018 – Jun 8, 2018

$7.54

$7.55

$7.44

$7.53

Jun 11, 2018 – Jun 15, 2018

$7.54

$7.55

$7.49

$7.54

Jun 18, 2018 – Jun 22, 2018

$7.53

$7.54

$7.44

$7.53

Jun 25, 2018 – Jun 29, 2018

$7.54

$7.40

$7.41

Jul 2, 2018 – Jul 6, 2018

$7.40

$7.42

$7.32

$7.38

Jul 9, 2018 – Jul 13, 2018

$7.38

$7.42

$7.28

$7.29

Jul 16, 2018 – Jul 20, 2018

$7.30

$7.36

$7.29

$7.33

Jul 23, 2018 – Jul 27, 2018

$7.33

$7.44

$7.33

$7.42

Jul 30, 2018 – Aug 3, 2018

$7.43

$7.32

$7.37

Aug 6, 2018 – Aug 10, 2018

$7.37

$7.40

$7.29

$7.32

Aug 13, 2018 – Aug 17, 2018

$7.31

$7.41

$7.30

$7.38

Aug 20, 2018 – Aug 24, 2018

$7.40

$7.41

$7.36

$7.37

Aug 27, 2018 – Aug 31, 2018

$7.38

$7.30

$7.33

Sep 3, 2018 – Sep 7, 2018

$7.33

$7.35

$7.30

$7.32

Sep 10, 2018 – Sep 14, 2018

$7.33

$7.37

$7.31

$7.35

Sep 17, 2018 – Sep 21, 2018

$7.33

$7.38

$7.32

$7.36

Sep 24, 2018 – Sep 28, 2018

$7.37

$7.33

$7.35

Oct 1, 2018 – Oct 5, 2018

$7.37

$7.41

$7.31

Oct 8, 2018 – Oct 12, 2018

$7.29

$7.30

$7.09

$7.12

Oct 15, 2018 – Oct 19, 2018

$7.13

$7.25

$7.11

$7.18

Oct 22, 2018 – Oct 26, 2018

$7.18

$7.19

$7.10

$7.11

Oct 29, 2018 – Nov 2, 2018

$7.13

$7.16

$7.04

$7.08

Nov 5, 2018 – Nov 9, 2018

$7.08

$7.22

$7.07

$7.12

Nov 12, 2018 – Nov 16, 2018

$7.15

$7.18

$7.09

$7.11

Nov 19, 2018 – Nov 23, 2018

$7.11

$7.13

$6.94

$6.99

Nov 26, 2018 – Nov 30, 2018

$7.03

$7.06

$6.96

$6.99

Dec 3, 2018 – Dec 7, 2018

$7.04

$7.15

$7.00

$7.05

Dec 10, 2018 – Dec 14, 2018

$7.07

$7.08

$6.86

$6.87

Dec 17, 2018 – Dec 21, 2018

$6.84

$6.85

$6.38

$6.41

Dec 24, 2018 – Dec 28, 2018

$6.41

$6.71

$6.39

$6.69

Dec 31, 2018 – Jan 4, 2019

$6.69

$6.94

$6.67

$6.93

Jan 7, 2019 – Jan 11, 2019

$6.95

$7.10

$6.95

$7.02

Jan 14, 2019 – Jan 18, 2019

$7.01

$7.04

$6.96

Jan 21, 2019 – Jan 25, 2019

$6.96

$7.02

$6.90

$7.01

Jan 28, 2019 – Feb 1, 2019

$7.00

$7.12

$6.99

$7.11

Feb 4, 2019 – Feb 8, 2019

$7.11

$7.13

$6.91

$6.95

Feb 11, 2019 – Feb 15, 2019

$6.95

$7.06

$6.94

$7.05

Feb 18, 2019 – Feb 22, 2019

$7.06

$7.23

$7.04

$7.22

Feb 25, 2019 – Mar 1, 2019

$7.23

$7.25

$7.14

$7.16

Mar 4, 2019 – Mar 8, 2019

$7.17

$7.20

$7.13

$7.18

Mar 11, 2019 – Mar 15, 2019

$7.20

$7.26

$7.18

$7.23

Mar 18, 2019 – Mar 22, 2019

$7.24

$7.29

$7.09

$7.13

Mar 25, 2019 – Mar 29, 2019

$7.12

$7.18

$7.06

$7.08

Apr 1, 2019 – Apr 5, 2019

$7.09

$7.25

$7.09

$7.19

Apr 8, 2019 – Apr 12, 2019

$7.18

$7.29

$7.18

$7.27

Apr 15, 2019 – Apr 18, 2019

$7.27

$7.32

$7.23

$7.29

Apr 22, 2019 – Apr 26, 2019

$7.31

$7.36

$7.25

$7.28

Apr 29, 2019 – May 3, 2019

$7.28

$7.35

$7.28

$7.35

May 6, 2019 – May 10, 2019

$7.33

$7.36

$7.24

$7.34

May 13, 2019 – May 17, 2019

$7.31

$7.26

$7.28

May 20, 2019 – May 24, 2019

$7.28

$7.32

$7.24

$7.30

May 27, 2019 – May 31, 2019

$7.31

$7.33

$7.21

Jun 3, 2019 – Jun 7, 2019

$7.23

$7.29

$7.21

$7.25

Jun 10, 2019 – Jun 14, 2019

$7.27

$7.32

$7.23

$7.25

Jun 17, 2019 – Jun 21, 2019

$7.27

$7.35

$7.26

$7.30

Jun 24, 2019 – Jun 28, 2019

$7.30

$7.33

$7.21

$7.25

Jul 1, 2019 – Jul 5, 2019

$7.32

$7.23

$7.25

Jul 8, 2019 – Jul 12, 2019

$7.23

$7.32

$7.22

$7.29

Jul 15, 2019 – Jul 19, 2019

$7.30

$7.32

$7.22

$7.24

Jul 22, 2019 – Jul 26, 2019

$7.24

$7.42

$7.24

$7.28

Jul 29, 2019 – Aug 2, 2019

$7.26

$7.41

$7.25

$7.29

Aug 5, 2019 – Aug 9, 2019

$7.22

$7.34

$7.22

$7.26

Aug 12, 2019 – Aug 16, 2019

$7.26

$7.30

$7.16

$7.19

Aug 19, 2019 – Aug 23, 2019

$7.23

$7.27

$7.20

$7.21

Aug 26, 2019 – Aug 30, 2019

$7.23

$7.25

$7.15

$7.23

Sep 2, 2019 – Sep 6, 2019

$7.24

$7.26

$7.18

$7.23

Sep 9, 2019 – Sep 13, 2019

$7.25

$7.30

$7.21

$7.30

Sep 16, 2019 – Sep 20, 2019

$7.30

$7.39

$7.28

$7.33

Sep 23, 2019 – Sep 27, 2019

$7.34

$7.36

$7.29

$7.32

Sep 30, 2019 – Oct 4, 2019

$7.30

$7.36

$7.22

$7.25

Oct 7, 2019 – Oct 11, 2019

$7.24

$7.28

$7.21

Oct 14, 2019 – Oct 18, 2019

$7.21

$7.33

$7.20

$7.29

Oct 21, 2019 – Oct 25, 2019

$7.30

$7.38

$7.29

$7.36

Oct 28, 2019 – Nov 1, 2019

$7.37

$7.38

$7.27

$7.31

Nov 4, 2019 – Nov 8, 2019

$7.30

$7.36

$7.29

$7.35

Nov 11, 2019 – Nov 15, 2019

$7.35

$7.40

$7.34

$7.37

Nov 18, 2019 – Nov 22, 2019

$7.39

$7.33

$7.34

Nov 25, 2019 – Nov 29, 2019

$7.35

$7.42

$7.35

$7.38

Dec 2, 2019 – Dec 6, 2019

$7.39

$7.48

$7.35

$7.47

Dec 9, 2019 – Dec 13, 2019

$7.44

$7.55

$7.44

$7.53

Dec 16, 2019 – Dec 20, 2019

$7.52

$7.71

$7.52

$7.71

Dec 23, 2019 – Dec 27, 2019

$7.67

$7.83

$7.62

$7.82

Dec 30, 2019 – Jan 3, 2020

$7.81

$7.87

$7.78

$7.82

Jan 6, 2020 – Jan 10, 2020

$7.81

$7.87

$7.78

$7.85

Jan 13, 2020 – Jan 17, 2020

$7.85

$8.02

$7.85

$7.96

Jan 20, 2020 – Jan 24, 2020

$7.96

$8.01

$7.93

$7.96

Jan 27, 2020 – Jan 31, 2020

$7.90

$7.95

$7.81

$7.91

Feb 3, 2020 – Feb 7, 2020

$7.88

$7.92

$7.80

$7.87

Feb 10, 2020 – Feb 14, 2020

$7.88

$7.90

$7.78

$7.84

Feb 17, 2020 – Feb 21, 2020

$7.84

$7.93

$7.83

$7.92

Feb 24, 2020 – Feb 28, 2020

$7.88

$7.90

$7.33

$7.47

Mar 2, 2020 – Mar 6, 2020

$7.46

$7.77

$7.29

$7.52

Mar 9, 2020 – Mar 13, 2020

$7.23

$7.24

$5.97

$6.31

Mar 16, 2020 – Mar 20, 2020

$5.83

$6.03

$4.19

$4.88

Mar 23, 2020 – Mar 27, 2020

$4.74

$5.62

$4.56

$5.55

Mar 30, 2020 – Apr 3, 2020

$5.50

$5.87

$5.27

$5.53

Apr 6, 2020 – Apr 9, 2020

$5.56

$6.62

$5.56

$6.30

Apr 13, 2020 – Apr 17, 2020

$6.33

$6.44

$6.00

$6.26

Apr 20, 2020 – Apr 24, 2020

$6.17

$6.34

$6.07

$6.23

Apr 27, 2020 – May 1, 2020

$6.21

$6.28

$6.02

$6.07

May 4, 2020 – May 8, 2020

$6.04

$6.26

$6.00

$6.25

May 11, 2020 – May 15, 2020

$6.21

$6.27

$6.14

May 18, 2020 – May 22, 2020

$6.23

$6.47

$6.19

$6.46

May 25, 2020 – May 29, 2020

$6.52

$6.67

$6.48

$6.64

Jun 1, 2020 – Jun 5, 2020

$6.65

$6.97

$6.62

$6.86

Jun 8, 2020 – Jun 12, 2020

$6.86

$6.97

$6.72

$6.87

Jun 15, 2020 – Jun 19, 2020

$6.76

$6.97

$6.76

$6.79

Jun 22, 2020 – Jun 26, 2020

$6.79

$6.82

$6.65

$6.66

Jun 29, 2020 – Jul 2, 2020

$6.64

$6.85

$6.62

$6.80

Jul 6, 2020 – Jul 10, 2020

$6.83

$6.61

$6.66

Jul 13, 2020 – Jul 17, 2020

$6.68

$6.77

$6.68

$6.72

Jul 20, 2020 – Jul 24, 2020

$6.74

$6.82

$6.72

$6.80

Jul 27, 2020 – Jul 31, 2020

$6.82

$6.95

$6.80

$6.93

Aug 3, 2020 – Aug 7, 2020

$6.94

$7.04

$6.91

$7.01

Aug 10, 2020 – Aug 14, 2020

$7.02

$7.15

$7.02

$7.08

Aug 17, 2020 – Aug 21, 2020

$7.10

$7.20

$7.07

$7.15

Aug 24, 2020 – Aug 28, 2020

$7.18

$7.20

$7.06

$7.12

Aug 31, 2020 – Sep 4, 2020

$7.13

$7.21

$7.09

$7.13

Sep 7, 2020 – Sep 11, 2020

$7.08

$7.22

$7.07

$7.21

Sep 14, 2020 – Sep 18, 2020

$7.23

$7.31

$7.15

$7.29

Sep 21, 2020 – Sep 25, 2020

$7.25

$7.27

$7.06

$7.10

Sep 28, 2020 – Oct 2, 2020

$7.11

$7.18

$7.06

$7.15

Oct 5, 2020 – Oct 9, 2020

$7.16

$7.45

$7.14

$7.41

Oct 12, 2020 – Oct 16, 2020

$7.45

$7.56

$7.42

$7.48

Oct 19, 2020 – Oct 23, 2020

$7.51

$7.64

$7.48

$7.59

Oct 26, 2020 – Oct 30, 2020

$7.56

$7.60

$7.21

$7.26

Nov 2, 2020 – Nov 6, 2020

$7.28

$7.51

$7.27

$7.49

Nov 9, 2020 – Nov 13, 2020

$7.58

$7.77

$7.52

$7.76

Nov 16, 2020 – Nov 20, 2020

$7.73

$7.78

$7.64

$7.72

Nov 23, 2020 – Nov 27, 2020

$7.72

$7.82

$7.70

$7.82

Nov 30, 2020 – Dec 4, 2020

$7.84

$8.01

$7.76

$7.95

Dec 7, 2020 – Dec 11, 2020

$7.90

$7.96

$7.82

$7.83

Dec 14, 2020 – Dec 18, 2020

$7.87

$8.01

$7.82

$7.97

Dec 21, 2020 – Dec 24, 2020

$7.92

$8.01

$7.84

$8.00

Dec 28, 2020 – Dec 31, 2020

$7.99

$7.87

$7.89

Jan 4, 2021 – Jan 8, 2021

$7.95

$8.12

$7.81

$8.10

Jan 11, 2021 – Jan 15, 2021

$8.09

$8.33

$8.08

$8.25

Jan 18, 2021 – Jan 22, 2021

$8.28

$8.41

$8.22

$8.28

Jan 25, 2021 – Jan 29, 2021

$8.29

$8.30

$8.18

$8.23

Feb 1, 2021 – Feb 5, 2021

$8.26

$8.41

$8.25

$8.32

Feb 8, 2021 – Feb 12, 2021

$8.36

$8.46

$8.33

$8.41

Feb 15, 2021 – Feb 19, 2021

$8.40

$8.43

$8.30

$8.32

Feb 22, 2021 – Feb 26, 2021

$8.35

$8.40

$8.23

$8.36

Mar 1, 2021 – Mar 5, 2021

$8.37

$8.45

$8.32

$8.42

Mar 8, 2021 – Mar 12, 2021

$8.42

$8.56

$8.42

$8.47

Mar 15, 2021 – Mar 19, 2021

$8.51

$8.68

$8.49

$8.58

Mar 22, 2021 – Mar 26, 2021

$8.60

$8.67

$8.55

$8.66

Mar 29, 2021 – Apr 1, 2021

$8.66

$8.70

$8.60

$8.66

Apr 5, 2021 – Apr 9, 2021

$8.68

$8.79

$8.64

$8.76

Apr 12, 2021 – Apr 16, 2021

$8.76

$8.85

$8.74

$8.75

Apr 19, 2021 – Apr 23, 2021

$8.78

$8.88

$8.76

$8.79

Apr 26, 2021 – Apr 30, 2021

$8.80

$8.82

$8.69

$8.77

May 3, 2021 – May 7, 2021

$8.78

$8.93

$8.78

$8.83

May 10, 2021 – May 14, 2021

$8.85

$8.71

$8.78

May 17, 2021 – May 21, 2021

$8.75

$9.17

$8.75

$8.90

May 24, 2021 – May 28, 2021

$8.90

$8.96

$8.89

$8.95

May 31, 2021 – Jun 4, 2021

$8.95

$9.00

$8.90

$8.91

Jun 7, 2021 – Jun 11, 2021

$8.91

$9.04

$8.89

$8.98

Jun 14, 2021 – Jun 18, 2021

$8.99

$9.04

$8.91

$8.93

Jun 21, 2021 – Jun 25, 2021

$8.95

$9.01

$8.95

$8.97

Jun 28, 2021 – Jul 2, 2021

$8.99

$9.02

$8.95

$8.99

Jul 5, 2021 – Jul 9, 2021

$9.00

$9.02

$8.96

$8.98

Jul 12, 2021 – Jul 16, 2021

$8.99

$9.03

$8.95

$8.96

Jul 19, 2021 – Jul 23, 2021

$8.96

$9.02

$8.89

$8.98

Jul 26, 2021 – Jul 30, 2021

$8.99

$9.00

$8.90

$8.91

Aug 2, 2021 – Aug 6, 2021

$8.92

$9.02

$8.78

$8.99

Aug 9, 2021 – Aug 13, 2021

$9.00

$9.22

$8.97

$9.21

Aug 16, 2021 – Aug 20, 2021

$9.20

$9.25

$9.01

$9.11

Aug 23, 2021 – Aug 27, 2021

$9.16

$9.24

$9.07

$9.10

Aug 30, 2021 – Sep 3, 2021

$9.15

$9.28

$9.10

$9.20

Sep 6, 2021 – Sep 10, 2021

$9.17

$9.35

$9.15

$9.35

Sep 13, 2021 – Sep 17, 2021

$9.38

$9.40

$9.18

$9.22

Sep 20, 2021 – Sep 24, 2021

$9.20

$9.33

$9.15

$9.33

Sep 27, 2021 – Oct 1, 2021

$9.34

$9.71

$9.34

$9.56

Oct 4, 2021 – Oct 8, 2021

$9.56

$9.78

$9.50

$9.60

Oct 11, 2021 – Oct 15, 2021

$9.66

$9.99

$9.63

$9.83

Oct 18, 2021 – Oct 22, 2021

$9.83

$10.08

$9.76

$9.84

Oct 25, 2021 – Oct 29, 2021

$9.82

$9.83

$9.42

$9.67

Nov 1, 2021 – Nov 5, 2021

$9.68

$10.01

$9.63

$9.93

Nov 8, 2021 – Nov 12, 2021

$10.04

$10.11

$9.92

$9.98

Nov 15, 2021 – Nov 19, 2021

$9.96

$10.08

$9.58

$9.61

Nov 22, 2021 – Nov 26, 2021

$9.61

$9.86

$9.59

$9.76

Nov 29, 2021 – Dec 3, 2021

$9.77

$9.85

$9.48

$9.51

Dec 6, 2021 – Dec 10, 2021

$9.51

$9.68

$9.46

$9.66

Dec 13, 2021 – Dec 17, 2021

$9.69

$9.70

$9.53

$9.63

Dec 20, 2021 – Dec 23, 2021

$9.62

$9.79

$9.51

$9.70

Dec 27, 2021 – Dec 31, 2021

$9.77

$10.09

$9.69

Jan 3, 2022 – Jan 7, 2022

$9.72

$9.91

$9.52

$9.75

Jan 10, 2022 – Jan 14, 2022

$9.76

$10.00

$9.46

$9.49

Jan 17, 2022 – Jan 21, 2022

$9.48

$9.51

$9.22

$9.35

Jan 24, 2022 – Jan 28, 2022

$9.27

$9.36

$8.80

$9.36

Jan 31, 2022 – Feb 4, 2022

$9.37

$9.62

$9.30

$9.55

Feb 7, 2022 – Feb 11, 2022

$9.58

$9.81

$9.52

$9.57

Feb 14, 2022 – Feb 18, 2022

$9.59

$9.75

$9.37

$9.62

Feb 21, 2022 – Feb 25, 2022

$9.54

$9.56

$8.94

$9.16

Feb 28, 2022 – Mar 4, 2022

$9.07

$9.45

$9.06

$9.39

Mar 7, 2022 – Mar 11, 2022

$9.35

$9.36

$8.80

$8.88

Mar 14, 2022 – Mar 18, 2022

$8.79

$8.93

$8.48

$8.90

Mar 21, 2022 – Mar 25, 2022

$8.87

$9.10

$8.56

$8.65

Mar 28, 2022 – Apr 1, 2022

$8.65

$9.04

$8.61

$9.01

Apr 4, 2022 – Apr 8, 2022

$9.05

$9.39

$9.01

$9.14

Apr 11, 2022 – Apr 14, 2022

$9.14

$8.94

$9.02

Apr 18, 2022 – Apr 22, 2022

$9.06

$9.11

$8.81

$8.85

Apr 25, 2022 – Apr 29, 2022

$8.79

$8.86

$8.66

$8.68

May 2, 2022 – May 6, 2022

$8.67

$8.69

$8.22

$8.26

May 9, 2022 – May 13, 2022

$8.25

$8.33

$7.76

$7.87

May 16, 2022 – May 20, 2022

$7.90

$8.15

$7.81

$8.14

May 23, 2022 – May 27, 2022

$8.20

$8.26

$7.93

$8.19

May 30, 2022 – Jun 3, 2022

$8.20

$8.26

$8.04

$8.07

Jun 6, 2022 – Jun 10, 2022

$8.08

$8.48

$8.05

$8.34

Jun 13, 2022 – Jun 17, 2022

$8.26

$8.38

$7.95

$8.11

Jun 20, 2022 – Jun 24, 2022

$8.09

$8.21

$8.02

$8.21

Jun 27, 2022 – Jul 1, 2022

$8.27

$8.37

$8.13

$8.36

Jul 4, 2022 – Jul 8, 2022

$8.26

$8.35

$8.22

$8.28

Jul 11, 2022 – Jul 15, 2022

$8.27

$8.31

$8.12

$8.15

Jul 18, 2022 – Jul 22, 2022

$8.19

$8.44

$8.06

$8.34

Jul 25, 2022 – Jul 29, 2022

$8.40

$8.62

$8.23

$8.61

Aug 1, 2022 – Aug 5, 2022

$8.61

$8.83

$8.56

$8.78

Aug 8, 2022 – Aug 12, 2022

$8.82

$9.06

$8.78

$8.96

Aug 15, 2022 – Aug 19, 2022

$8.97

$8.98

$8.64

$8.67

Aug 22, 2022 – Aug 26, 2022

$8.64

$8.41

$8.43

Aug 29, 2022 – Sep 2, 2022

$8.44

$8.45

$8.15

$8.19

Sep 5, 2022 – Sep 9, 2022

$8.16

$8.24

$7.94

$8.12

Sep 12, 2022 – Sep 16, 2022

$8.14

$8.22

$7.81

$7.89

Sep 19, 2022 – Sep 23, 2022

$7.87

$7.97

$7.66

$7.71

Sep 26, 2022 – Sep 30, 2022

$7.68

$7.76

$7.54

$7.72

Oct 3, 2022 – Oct 7, 2022

$7.72

$7.81

$7.64

$7.76

Oct 10, 2022 – Oct 14, 2022

$7.76

$7.79

$7.48

$7.49

Oct 17, 2022 – Oct 21, 2022

$7.53

$7.72

$7.52

$7.65

Oct 24, 2022 – Oct 28, 2022

$7.61

$7.81

$7.61

$7.80

Oct 31, 2022 – Nov 4, 2022

$7.80

$8.08

$7.71

$8.04

Nov 7, 2022 – Nov 11, 2022

$8.02

$8.11

$7.87

$8.01

Nov 14, 2022 – Nov 18, 2022

$8.00

$8.05

$7.90

$7.93

Nov 21, 2022 – Nov 25, 2022

$7.91

$8.21

$7.91

$8.10

Nov 28, 2022 – Dec 2, 2022

$8.12

$8.25

$8.02

$8.05

Dec 5, 2022 – Dec 9, 2022

$8.01

$8.08

$7.80

$7.81

Dec 12, 2022 – Dec 16, 2022

$7.87

$7.97

$7.79

$7.83

Dec 19, 2022 – Dec 23, 2022

$7.83

$7.94

$7.71

$7.90

Dec 26, 2022 – Dec 30, 2022

$7.87

$7.89

$7.71

$7.82

Jan 2, 2023 – Jan 6, 2023

$7.86

$8.07

$7.81

$8.06

Jan 9, 2023 – Jan 13, 2023

$8.10

$8.27

$8.03

$8.24

Jan 16, 2023 – Jan 20, 2023

$8.24

$8.36

$8.22

$8.28

Jan 23, 2023 – Jan 27, 2023

$8.30

$8.41

$8.27

$8.37

Jan 30, 2023 – Feb 3, 2023

$8.37

$8.57

$8.36

$8.50

Feb 6, 2023 – Feb 10, 2023

$8.52

$8.58

$8.41

$8.50

Feb 13, 2023 – Feb 17, 2023

$8.55

$8.75

$8.52

$8.66

Feb 20, 2023 – Feb 24, 2023

$8.65

$8.43

$8.58

Feb 27, 2023 – Mar 3, 2023

$8.57

$8.68

$8.52

$8.63

Mar 6, 2023 – Mar 10, 2023

$8.63

$8.71

$8.36

Mar 13, 2023 – Mar 17, 2023

$8.29

$8.40

$8.00

Mar 20, 2023 – Mar 24, 2023

$7.98

$8.21

$7.98

$8.09

Mar 27, 2023 – Mar 31, 2023

$8.11

$8.35

$8.09

$8.24

Apr 3, 2023 – Apr 6, 2023

$8.27

$8.37

$8.07

$8.15

Apr 10, 2023 – Apr 14, 2023

$8.19

$8.38

$8.18

$8.33

Apr 17, 2023 – Apr 21, 2023

$8.36

$8.42

$8.33

$8.38

Apr 24, 2023 – Apr 28, 2023

$8.37

$8.50

$8.13

$8.46

May 1, 2023 – May 5, 2023

$8.49

$8.23

$8.34

May 8, 2023 – May 12, 2023

$8.39

$8.23

$8.24

May 15, 2023 – May 19, 2023

$8.25

$8.34

$8.22

$8.26

May 22, 2023 – May 26, 2023

$8.24

$8.31

$8.11

$8.25

May 29, 2023 – Jun 2, 2023

$8.23

$8.51

$8.17

$8.44

Jun 5, 2023 – Jun 9, 2023

$8.44

$8.63

$8.37

$8.54

Jun 12, 2023 – Jun 16, 2023

$8.58

$8.68

$8.45

$8.47

Jun 19, 2023 – Jun 23, 2023

$8.47

$8.68

$8.46

$8.64

Jun 26, 2023 – Jun 30, 2023

$8.61

$8.93

$8.58

$8.78

Jul 3, 2023 – Jul 7, 2023

$8.82

$9.04

$8.77

$8.80

Jul 10, 2023 – Jul 14, 2023

$8.84

$8.92

$8.78

$8.83

Jul 17, 2023 – Jul 21, 2023

$8.86

$8.92

$8.81

$8.87

Jul 24, 2023 – Jul 28, 2023

$8.91

$9.06

$8.88

$9.01

Jul 31, 2023 – Aug 4, 2023

$9.07

$9.21

$9.02

$9.16

Aug 7, 2023 – Aug 11, 2023

$9.16

$9.21

$9.11

$9.18

Aug 14, 2023 – Aug 18, 2023

$9.19

$9.23

$9.02

$9.12

Aug 21, 2023 – Aug 25, 2023

$9.16

$9.28

$9.10

$9.23

Aug 28, 2023 – Sep 1, 2023

$9.30

$9.15

$9.21

Sep 4, 2023 – Sep 8, 2023

$9.26

$9.33

$9.14

$9.19

Sep 11, 2023 – Sep 15, 2023

$9.18

$9.28

$9.16

$9.19

Sep 18, 2023 – Sep 22, 2023

$9.20

$9.48

$9.20

$9.37

Sep 25, 2023 – Sep 29, 2023

$9.29

$9.42

$9.23

$9.30

Oct 2, 2023 – Oct 6, 2023

$9.30

$9.35

$8.93

$9.32

Oct 9, 2023 – Oct 13, 2023

$9.25

$9.49

$9.24

$9.34

Oct 16, 2023 – Oct 20, 2023

$9.40

$8.92

Oct 23, 2023 – Oct 27, 2023

$8.90

$9.06

$8.79

$8.84

Oct 30, 2023 – Nov 3, 2023

$8.89

$9.51

$8.84

$9.46

Nov 6, 2023 – Nov 10, 2023

$9.46

$9.49

$9.31

$9.46

Nov 13, 2023 – Nov 17, 2023

$9.48

$9.66

$9.42

$9.50

Nov 20, 2023 – Nov 24, 2023

$9.51

$9.56

$9.44

$9.56

Nov 27, 2023 – Dec 1, 2023

$9.57

$9.80

$9.45

$9.80

Dec 4, 2023 – Dec 8, 2023

$9.79

$9.93

$9.70

$9.85

Dec 11, 2023 – Dec 15, 2023

$9.87

$10.04

$9.71

$9.99

Dec 18, 2023 – Dec 22, 2023

$9.98

$10.05

$9.82

$9.98

Dec 25, 2023 – Dec 29, 2023

$9.98

$10.20

$9.98

$10.10

Jan 1, 2024 – Jan 5, 2024

$10.03

$10.26

$10.01

$10.21

Jan 8, 2024 – Jan 12, 2024

$10.17

$10.30

$10.07

$10.12

Jan 15, 2024 – Jan 19, 2024

$10.15

$10.28

$10.11

$10.24

Jan 22, 2024 – Jan 26, 2024

$10.29

$10.47

$10.25

$10.42

Jan 29, 2024 – Feb 2, 2024

$10.42

$10.60

$10.37

$10.51

Feb 5, 2024 – Feb 9, 2024

$10.49

$10.56

$10.34

$10.38

Feb 12, 2024 – Feb 16, 2024

$10.41

$10.56

$10.39

$10.56

Feb 19, 2024 – Feb 23, 2024

$10.56

$10.62

$10.46

$10.48

Feb 26, 2024 – Mar 1, 2024

$10.47

$10.52

$10.33

$10.52

Mar 4, 2024 – Mar 8, 2024

$10.47

$10.57

$10.34

Mar 11, 2024 – Mar 15, 2024

$10.34

$10.59

$10.29

$10.44

Mar 18, 2024 – Mar 22, 2024

$10.50

$10.61

$10.46

$10.52

Mar 25, 2024 – Mar 28, 2024

$10.48

$10.75

$10.48

$10.59

Apr 1, 2024 – Apr 5, 2024

$10.65

$10.43

$10.53

Apr 8, 2024 – Apr 12, 2024

$10.57

$10.73

$10.53

$10.63

Apr 15, 2024 – Apr 19, 2024

$10.68

$10.70

$10.52

$10.64

Apr 22, 2024 – Apr 26, 2024

$10.70

$10.85

$10.61

$10.78

Apr 29, 2024 – May 3, 2024

$10.76

$10.82

$10.65

$10.79

May 6, 2024 – May 10, 2024

$10.83

$10.99

$10.74

$10.82

May 13, 2024 – May 17, 2024

$10.86

$10.90

$10.72

$10.86

May 20, 2024 – May 24, 2024

$10.91

$10.97

$10.81

$10.90

May 27, 2024 – May 31, 2024

$10.90

$10.96

$10.71

$10.88

Jun 3, 2024 – Jun 7, 2024

$10.89

$10.98

$10.75

$10.92

Jun 10, 2024 – Jun 14, 2024

$10.93

$10.96

$10.76

$10.77

Jun 17, 2024 – Jun 21, 2024

$10.79

$10.98

$10.78

$10.91

Jun 24, 2024 – Jun 28, 2024

$10.92

$11.07

$10.86

$10.93

Jul 1, 2024 – Jul 5, 2024

$10.97

$11.14

$10.97

$11.02

Jul 8, 2024 – Jul 12, 2024

$11.02

$11.12

$10.96

$10.98

Jul 15, 2024 – Jul 19, 2024

$10.97

$11.06

$10.92

$10.96

Jul 22, 2024 – Jul 26, 2024

$11.00

$11.15

$10.91

$11.04

Jul 29, 2024 – Aug 2, 2024

$11.09

$11.14

$10.70

$10.79

Aug 5, 2024 – Aug 9, 2024

$10.61

$10.74

$10.39

$10.66

Aug 12, 2024 – Aug 16, 2024

$10.69

$10.86

$10.67

$10.83

Aug 19, 2024 – Aug 23, 2024

$10.79

$10.96

$10.78

$10.85

Aug 26, 2024 – Aug 30, 2024

$10.86

$10.96

$10.77

$10.86

Sep 2, 2024 – Sep 6, 2024

$10.84

$10.93

$10.80

$10.82

Sep 9, 2024 – Sep 13, 2024

$10.85

$10.91

$10.81

$10.86

Sep 16, 2024 – Sep 20, 2024

$10.86

$10.91

$10.79

$10.80

Sep 23, 2024 – Sep 27, 2024

$10.80

$10.85

$10.73

$10.80

Sep 30, 2024 – Oct 4, 2024

$10.79

$10.93

$10.72

$10.78

Oct 7, 2024 – Oct 11, 2024

$10.82

$11.02

$10.77

$10.93

Oct 14, 2024 – Oct 18, 2024

$10.97

$11.00

$10.84

$10.89

Oct 21, 2024 – Oct 25, 2024

$10.92

$11.07

$10.90

$11.03

Oct 28, 2024 – Nov 1, 2024

$11.07

$11.11

$10.96

$11.09

Nov 4, 2024 – Nov 8, 2024

$11.05

$11.18

$10.99

$11.15

Nov 11, 2024 – Nov 15, 2024

$11.16

$11.21

$11.07

$11.13

Nov 18, 2024 – Nov 22, 2024

$11.18

$11.29

$11.14

$11.27

Nov 25, 2024 – Nov 29, 2024

$11.27

$11.35

$11.16

$11.33

Dec 2, 2024 – Dec 6, 2024

$11.36

$11.39

$11.28

$11.31

Dec 9, 2024 – Dec 13, 2024

$11.35

$11.44

$11.32

$11.42

Dec 16, 2024 – Dec 20, 2024

$11.42

$11.44

$11.13

$11.27

Dec 23, 2024 – Dec 27, 2024

$11.28

$11.45

$11.26

$11.37

Dec 30, 2024 – Jan 3, 2025

$11.37

$11.51

$11.22

$11.35

Jan 6, 2025 – Jan 10, 2025

$11.39

$11.42

$11.24

$11.36

Jan 13, 2025 – Jan 17, 2025

$11.38

$11.56

$11.32

$11.47

Jan 20, 2025 – Jan 24, 2025

$11.52

$11.71

$11.47

$11.67

Jan 27, 2025 – Jan 31, 2025

$11.67

$11.84

$11.54

$11.78

Feb 3, 2025 – Feb 7, 2025

$11.75

$11.53

$11.55

Feb 10, 2025 – Feb 14, 2025

$11.57

$11.69

$11.52

$11.63

Feb 17, 2025 – Feb 21, 2025

$11.67

$11.71

$11.50

$11.53

Feb 24, 2025 – Feb 28, 2025

$11.58

$11.60

$11.47

$11.52

Mar 3, 2025 – Mar 7, 2025

$11.52

$11.56

$11.28

$11.32

Mar 10, 2025 – Mar 14, 2025

$11.26

$11.31

$11.09

$11.19

Mar 17, 2025 – Mar 21, 2025

$11.18

$10.97

$11.00

Mar 24, 2025 – Mar 28, 2025

$11.05

$11.16

$10.91

$10.99

Mar 31, 2025 – Apr 4, 2025

$11.00

$11.04

$9.94

$9.96

Apr 7, 2025 – Apr 11, 2025

$9.40

$10.32

$9.33

$10.30

Apr 14, 2025 – Apr 17, 2025

$10.33

$10.52

$10.24

$10.39

Apr 21, 2025 – Apr 25, 2025

$10.37

$10.77

$10.33

$10.68

Apr 28, 2025 – May 2, 2025

$10.69

$10.85

$10.56

$10.85

May 5, 2025 – May 9, 2025

$10.86

$10.88

$10.63

$10.70

May 12, 2025 – May 16, 2025

$10.81

$10.94

$10.75

$10.93

May 19, 2025 – May 23, 2025

$10.83

$10.94

$10.72

$10.81

May 26, 2025 – May 30, 2025

$10.81

$10.94

$10.73

$10.92

Jun 2, 2025 – Jun 6, 2025

$10.87

$10.95

$10.78

$10.85

Jun 9, 2025 – Jun 13, 2025

$10.85

$10.99

$10.82

$10.88

Jun 16, 2025 – Jun 20, 2025

$10.90

$10.92

$10.79

$10.84

Jun 23, 2025 – Jun 27, 2025

$10.82

$11.03

$10.82

$10.97

Jun 30, 2025 – Jul 3, 2025

$11.02

$11.21

$10.97

$11.18

Jul 7, 2025 – Jul 11, 2025

$11.16

$11.22

$11.09

$11.12

Jul 14, 2025 – Jul 18, 2025

$11.16

$11.24

$10.99

$11.00

Jul 21, 2025 – Jul 25, 2025

$11.07

$11.11

$10.98

$11.02

Jul 28, 2025 – Aug 1, 2025

$11.00

$11.06

$10.94

$10.95

Aug 4, 2025 – Aug 8, 2025

$10.95

$11.02

$10.74

$10.76

Aug 11, 2025 – Aug 15, 2025

$10.73

$10.93

$10.73

$10.89

Aug 18, 2025 – Aug 22, 2025

$10.85

$10.98

$10.83

$10.92

Aug 25, 2025 – Aug 29, 2025

$10.94

$10.97

$10.85

$10.88

Sep 1, 2025 – Sep 5, 2025

$10.82

$10.96

$10.81

$10.84

Sep 8, 2025 – Sep 12, 2025

$10.84

$10.89

$10.35

$10.87

Sep 15, 2025 – Sep 19, 2025

$10.90

$10.99

$10.86

$10.88

Sep 22, 2025 – Sep 26, 2025

$10.91

$10.94

$10.76

Sep 29, 2025 – Oct 3, 2025

$10.76

$10.82

$10.67

Oct 6, 2025 – Oct 10, 2025

$10.68

$10.84

$10.62

$10.69

Oct 13, 2025 – Oct 17, 2025

$10.77

$10.79

$10.50

$10.54

Oct 20, 2025 – Oct 24, 2025

$10.57

$10.72

$10.53

$10.69

Oct 27, 2025 – Oct 31, 2025

$10.67

$10.87

$10.65

$10.79

Nov 3, 2025 – Nov 7, 2025

$10.82

$10.83

$10.49

$10.58

Nov 10, 2025 – Nov 14, 2025

$10.61

$10.68

$10.55

$10.61

Nov 17, 2025 – Nov 21, 2025

$10.61

$10.66

$10.43

$10.52

Nov 24, 2025 – Nov 28, 2025

$10.57

$10.71

$10.47

$10.68

Dec 1, 2025 – Dec 5, 2025

$10.63

$10.71

$10.55

$10.69

Dec 8, 2025 – Dec 12, 2025

$10.69

$10.72

$10.60

$10.62

Dec 15, 2025 – Dec 19, 2025

$10.67

$10.69

$10.57

$10.59

Dec 22, 2025 – Dec 26, 2025

$10.58

$10.71

$10.57

$10.70

Dec 29, 2025 – Jan 2, 2026

$10.72

$10.76

$10.61

$10.65

Jan 5, 2026 – Jan 9, 2026

$10.64

$10.81

$10.64

$10.78

Jan 12, 2026 – Jan 16, 2026

$10.80

$10.91

$10.78

$10.87

Jan 19, 2026 – Jan 23, 2026

$10.82

$10.95

$10.78

$10.89

Jan 26, 2026 – Jan 30, 2026

$10.93

$10.79

$10.85

Feb 2, 2026 – Feb 6, 2026

$10.86

$10.63

$10.64

Feb 9, 2026 – Feb 13, 2026

$10.61

$10.79

$10.58

$10.72

Feb 16, 2026 – Feb 20, 2026

$10.74

$10.82

$10.60

Feb 23, 2026 – Feb 27, 2026

$10.46

$10.54

$10.36

$10.37

Mar 2, 2026 – Mar 6, 2026

$10.35

$10.41

$10.20

$10.21

Mar 9, 2026 – Mar 13, 2026

$10.14

$10.28

$10.03

$10.19

Mar 16, 2026 – Mar 20, 2026

$10.26

$10.29

$10.11

$10.28

Mar 23, 2026 – Mar 27, 2026

$10.33

$10.37

$9.91

$9.93

Mar 30, 2026 – Apr 2, 2026

$9.93

$10.34

$9.93

$10.12

Apr 6, 2026 – Apr 10, 2026

$10.16

$10.39

$10.05

$10.30

Apr 13, 2026 – Apr 17, 2026

$10.31

$10.48

$10.27

$10.44

Apr 20, 2026 – Apr 24, 2026

$10.47

$10.49

$10.30

$10.33

Apr 27, 2026 – May 1, 2026

$10.37

$10.50

$10.28

$10.48

May 4, 2026 – May 8, 2026

$10.45

$10.48

$10.34

$10.40

May 11, 2026 – May 15, 2026

$10.42

$10.29

May 18, 2026 – May 22, 2026

$10.34

$10.45

$10.30

$10.43

May 25, 2026 – May 29, 2026

$10.50

$10.35

$10.44

Jun 1, 2026 – Jun 5, 2026

$10.39

$10.53

$10.38

$10.46

Jun 8, 2026 – Jun 12, 2026

$10.54

$10.65

$10.49

$10.57

Jun 15, 2026 – Jun 18, 2026

$10.53

$10.59

$10.46

$10.51

Jun 22, 2026 – Jun 26, 2026

$10.52

$10.56

$10.45

$10.50

Jun 29, 2026 – Jul 2, 2026

$10.55

$10.60

$10.52

$10.56

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$19.69	+86.46%
Intrinsic Value (DCF)	$7.52	-28.79%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	—	—

Eaton Vance Senior Floating-Rate Trust

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Eaton Vance Senior Floating-Rate Trust

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
EFR	Eaton Vance Senior Floati…	$10.56	311.33M	+86%	-29%	—	—	14.39	0.74	10.69	18.89	-4655.00%
BGT	BlackRock Floating Rate I…	$10.84	292.66M	—	—	—	—	—	—	—	—	—
EFT	Eaton Vance Floating-Rate…	$10.91	289.97M	+271%	+346%	—	—	15.51	0.89	9.18	21.41	-4201.00%
PPT	Putnam Premier Income Tru…	$3.46	330.66M	+727%	+7,033%	+48%	—	13.54	0.93	13.14	13.44	-2127.00%