TO · ENI-UN.TO

Energy Income Fund

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management - Income
Headquarters: Toronto, ON M5C 2V9
Website: artemis.mobilelinkage.com

Price · as of 2024

$2.39

Market cap 6.19M

Price history

Weekly OHLC price history for ENI-UN.TO, USD per share
Week	Open	High	Low	Close	Volume
May 8, 2006 – May 12, 2006	$1.60	$1.63	$1.55	$1.57	72,998
May 15, 2006 – May 19, 2006	$1.50	$1.57	$1.47	$1.50	139,599
May 22, 2006 – May 26, 2006	$1.46	$1.54	$1.46	$1.54	64,615
May 29, 2006 – Jun 2, 2006	$1.55	$1.62	$1.53	$1.57	59,770
Jun 5, 2006 – Jun 9, 2006	$1.60	$1.63	$1.55	$1.60	49,235
Jun 12, 2006 – Jun 16, 2006	$1.55	$1.60	$1.49	$1.53	42,621
Jun 19, 2006 – Jun 23, 2006	$1.50	$1.52	$1.43	$1.52	57,455
Jun 26, 2006 – Jun 30, 2006	$1.52	$1.59	$1.49	$1.49	98,510
Jul 3, 2006 – Jul 7, 2006	$1.49	$1.52	$1.49	$1.51	50,562
Jul 10, 2006 – Jul 14, 2006	$1.50	$1.54	$1.48	$1.54	38,233
Jul 17, 2006 – Jul 21, 2006	$1.51	$1.58	$1.51	$1.56	43,979
Jul 24, 2006 – Jul 28, 2006	$1.55	$1.59	$1.55	$1.59	21,600
Jul 31, 2006 – Aug 4, 2006	$1.59	$1.70	$1.59	$1.70	61,429
Aug 7, 2006 – Aug 11, 2006	$1.70	$1.70	$1.66	$1.70	39,163
Aug 14, 2006 – Aug 18, 2006	$1.68	$1.70	$1.62	$1.64	47,566
Aug 21, 2006 – Aug 25, 2006	$1.65	$1.68	$1.62	$1.62	37,120
Aug 28, 2006 – Sep 1, 2006	$1.62	$1.67	$1.62	$1.66	40,381
Sep 4, 2006 – Sep 8, 2006	$1.66	$1.66	$1.58	$1.59	58,886
Sep 11, 2006 – Sep 15, 2006	$1.57	$1.59	$1.52	$1.55	72,636
Sep 18, 2006 – Sep 22, 2006	$1.53	$1.54	$1.42	$1.47	87,587
Sep 25, 2006 – Sep 29, 2006	$1.44	$1.47	$1.34	$1.44	91,958
Oct 2, 2006 – Oct 6, 2006	$1.40	$1.44	$1.40	$1.44	46,666
Oct 9, 2006 – Oct 13, 2006	$1.41	$1.46	$1.40	$1.44	43,327
Oct 16, 2006 – Oct 20, 2006	$1.44	$1.52	$1.41	$1.52	34,852
Oct 23, 2006 – Oct 27, 2006	$1.58	$1.59	$1.51	$1.57	82,050
Oct 30, 2006 – Nov 3, 2006	$1.56	$1.56	$1.21	$1.25	111,664
Nov 6, 2006 – Nov 10, 2006	$1.24	$1.27	$1.16	$1.18	119,673
Nov 13, 2006 – Nov 17, 2006	$1.16	$1.20	$1.08	$1.16	357,984
Nov 20, 2006 – Nov 24, 2006	$1.15	$1.25	$1.15	$1.23	196,463
Nov 27, 2006 – Dec 1, 2006	$1.23	$1.32	$1.15	$1.26	188,898
Dec 4, 2006 – Dec 8, 2006	$1.24	$1.27	$1.16	$1.16	256,915
Dec 11, 2006 – Dec 15, 2006	$1.17	$1.21	$1.14	$1.19	374,248
Dec 18, 2006 – Dec 22, 2006	$1.21	$1.22	$1.16	$1.19	362,810
Dec 25, 2006 – Dec 29, 2006	$1.18	$1.21	$1.17	$1.19	102,500
Jan 1, 2007 – Jan 5, 2007	$1.17	$1.18	$1.09	$1.12	95,062
Jan 8, 2007 – Jan 12, 2007	$1.12	$1.13	$1.04	$1.10	137,856
Jan 15, 2007 – Jan 19, 2007	$1.14	$1.14	$1.08	$1.12	142,722
Jan 22, 2007 – Jan 26, 2007	$1.12	$1.15	$1.09	$1.13	238,778
Jan 29, 2007 – Feb 2, 2007	$1.13	$1.14	$1.10	$1.12	113,556
Feb 5, 2007 – Feb 9, 2007	$1.14	$1.17	$1.11	$1.17	143,821
Feb 12, 2007 – Feb 16, 2007	$1.16	$1.18	$1.13	$1.17	132,942
Feb 19, 2007 – Feb 23, 2007	$1.17	$1.17	$1.13	$1.14	512,121
Feb 26, 2007 – Mar 2, 2007	$1.16	$1.16	$1.12	$1.15	103,982
Mar 5, 2007 – Mar 9, 2007	$1.13	$1.13	$1.09	$1.11	229,771
Mar 12, 2007 – Mar 16, 2007	$1.04	$1.10	$1.04	$1.06	136,943
Mar 19, 2007 – Mar 23, 2007	$1.07	$1.14	$1.07	$1.12	267,380
Mar 26, 2007 – Mar 30, 2007	$1.14	$1.16	$1.12	$1.13	131,272
Apr 2, 2007 – Apr 5, 2007	$1.13	$1.17	$1.13	$1.14	71,708
Apr 9, 2007 – Apr 13, 2007	$1.14	$1.20	$1.13	$1.20	104,541
Apr 16, 2007 – Apr 20, 2007	$1.20	$1.23	$1.19	$1.22	185,952
Apr 23, 2007 – Apr 27, 2007	$1.20	$1.25	$1.19	$1.24	90,666
Apr 30, 2007 – May 4, 2007	$1.23	$1.27	$1.21	$1.26	70,398
May 7, 2007 – May 11, 2007	$1.26	$1.30	$1.26	$1.29	90,265
May 14, 2007 – May 18, 2007	$1.27	$1.35	$1.27	$1.35	53,422
May 21, 2007 – May 25, 2007	$1.36	$1.40	$1.33	$1.38	91,128
May 28, 2007 – Jun 1, 2007	$1.38	$1.38	$1.33	$1.35	78,732
Jun 4, 2007 – Jun 8, 2007	$1.35	$1.38	$1.32	$1.34	79,486
Jun 11, 2007 – Jun 15, 2007	$1.33	$1.34	$1.28	$1.34	96,263
Jun 18, 2007 – Jun 22, 2007	$1.35	$1.35	$1.31	$1.33	52,496
Jun 25, 2007 – Jun 29, 2007	$1.32	$1.33	$1.23	$1.27	118,750
Jul 2, 2007 – Jul 6, 2007	$1.27	$1.28	$1.26	$1.27	38,661
Jul 9, 2007 – Jul 13, 2007	$1.28	$1.31	$1.26	$1.27	56,092
Jul 16, 2007 – Jul 20, 2007	$1.27	$1.29	$1.24	$1.25	121,568
Jul 23, 2007 – Jul 27, 2007	$1.26	$1.26	$1.19	$1.22	167,139
Jul 30, 2007 – Aug 3, 2007	$1.21	$1.23	$1.19	$1.21	105,451
Aug 6, 2007 – Aug 10, 2007	$1.21	$1.21	$1.14	$1.15	74,969
Aug 13, 2007 – Aug 17, 2007	$1.14	$1.17	$1.09	$1.10	93,937
Aug 20, 2007 – Aug 24, 2007	$1.12	$1.15	$1.10	$1.12	47,945
Aug 27, 2007 – Aug 31, 2007	$1.11	$1.15	$1.11	$1.14	35,858
Sep 3, 2007 – Sep 7, 2007	$1.13	$1.18	$1.12	$1.16	49,901
Sep 10, 2007 – Sep 14, 2007	$1.16	$1.17	$1.16	$1.17	33,575
Sep 17, 2007 – Sep 21, 2007	$1.18	$1.18	$1.13	$1.13	27,847
Sep 24, 2007 – Sep 28, 2007	$1.15	$1.19	$1.13	$1.18	101,404
Oct 1, 2007 – Oct 5, 2007	$1.18	$1.20	$1.18	$1.18	46,834
Oct 8, 2007 – Oct 12, 2007	$1.18	$1.20	$1.18	$1.20	80,552
Oct 15, 2007 – Oct 19, 2007	$1.20	$1.27	$1.20	$1.21	89,051
Oct 22, 2007 – Oct 26, 2007	$1.21	$1.23	$1.20	$1.23	114,792
Oct 29, 2007 – Nov 2, 2007	$1.22	$1.27	$1.22	$1.27	58,811
Nov 5, 2007 – Nov 9, 2007	$1.27	$1.27	$1.20	$1.20	97,071
Nov 12, 2007 – Nov 16, 2007	$1.20	$1.22	$1.15	$1.15	45,929
Nov 19, 2007 – Nov 23, 2007	$1.14	$1.15	$1.10	$1.14	64,051
Nov 26, 2007 – Nov 30, 2007	$1.14	$1.15	$1.06	$1.10	118,014
Dec 3, 2007 – Dec 7, 2007	$1.10	$1.11	$1.08	$1.09	64,259
Dec 10, 2007 – Dec 14, 2007	$1.10	$1.12	$1.05	$1.05	125,970
Dec 17, 2007 – Dec 21, 2007	$1.07	$1.07	$0.98	$1.01	184,145
Dec 24, 2007 – Dec 28, 2007	$1.01	$1.11	$0.99	$1.11	29,391
Dec 31, 2007 – Jan 4, 2008	$1.05	$1.17	$1.05	$1.17	47,895
Jan 7, 2008 – Jan 11, 2008	$1.17	$1.18	$1.12	$1.14	37,070
Jan 14, 2008 – Jan 18, 2008	$1.15	$1.19	$1.11	$1.12	91,707
Jan 21, 2008 – Jan 25, 2008	$1.10	$1.14	$1.03	$1.14	52,674
Jan 28, 2008 – Feb 1, 2008	$1.13	$1.18	$1.12	$1.18	50,124
Feb 4, 2008 – Feb 8, 2008	$1.14	$1.19	$1.14	$1.19	44,126
Feb 11, 2008 – Feb 15, 2008	$1.19	$1.26	$1.18	$1.25	62,885
Feb 18, 2008 – Feb 22, 2008	$1.28	$1.31	$1.27	$1.30	34,177
Feb 25, 2008 – Feb 29, 2008	$1.30	$1.36	$1.29	$1.35	76,867
Mar 3, 2008 – Mar 7, 2008	$1.36	$1.36	$1.33	$1.33	36,224
Mar 10, 2008 – Mar 14, 2008	$1.34	$1.38	$1.33	$1.36	32,094
Mar 17, 2008 – Mar 20, 2008	$1.36	$1.38	$1.33	$1.33	63,749
Mar 24, 2008 – Mar 28, 2008	$1.35	$1.38	$1.32	$1.37	15,847
Mar 31, 2008 – Apr 4, 2008	$1.37	$1.40	$1.36	$1.40	81,000
Apr 7, 2008 – Apr 11, 2008	$1.42	$1.45	$1.40	$1.43	29,050
Apr 14, 2008 – Apr 18, 2008	$1.43	$1.51	$1.43	$1.51	58,677
Apr 21, 2008 – Apr 25, 2008	$1.52	$1.63	$1.51	$1.54	62,705
Apr 28, 2008 – May 2, 2008	$1.59	$1.61	$1.50	$1.54	38,842
May 5, 2008 – May 9, 2008	$1.56	$1.64	$1.55	$1.63	38,908
May 12, 2008 – May 16, 2008	$1.66	$1.68	$1.63	$1.68	40,284
May 19, 2008 – May 23, 2008	$1.70	$1.74	$1.68	$1.68	48,063
May 26, 2008 – May 30, 2008	$1.69	$1.71	$1.64	$1.67	49,500
Jun 2, 2008 – Jun 6, 2008	$1.68	$1.78	$1.64	$1.77	52,377
Jun 9, 2008 – Jun 13, 2008	$1.76	$1.78	$1.71	$1.76	35,211
Jun 16, 2008 – Jun 20, 2008	$1.78	$1.86	$1.78	$1.85	59,463
Jun 23, 2008 – Jun 27, 2008	$1.83	$1.84	$1.81	$1.84	32,062
Jun 30, 2008 – Jul 4, 2008	$1.82	$1.85	$1.78	$1.79	44,193
Jul 7, 2008 – Jul 11, 2008	$1.78	$1.80	$1.73	$1.80	23,397
Jul 14, 2008 – Jul 18, 2008	$1.74	$1.76	$1.69	$1.70	43,459
Jul 21, 2008 – Jul 25, 2008	$1.71	$1.76	$1.61	$1.66	22,015
Jul 28, 2008 – Aug 1, 2008	$1.66	$1.76	$1.66	$1.71	12,743
Aug 4, 2008 – Aug 8, 2008	$1.71	$1.73	$1.67	$1.67	13,500
Aug 11, 2008 – Aug 15, 2008	$1.68	$1.70	$1.64	$1.68	28,764
Aug 18, 2008 – Aug 22, 2008	$1.62	$1.75	$1.62	$1.71	19,251
Aug 25, 2008 – Aug 29, 2008	$1.69	$1.76	$1.69	$1.75	15,705
Sep 1, 2008 – Sep 5, 2008	$1.74	$1.74	$1.64	$1.66	43,959
Sep 8, 2008 – Sep 12, 2008	$1.64	$1.65	$1.50	$1.56	57,091
Sep 15, 2008 – Sep 19, 2008	$1.56	$1.56	$1.41	$1.53	19,688
Sep 22, 2008 – Sep 26, 2008	$1.53	$1.61	$1.45	$1.45	18,176
Sep 29, 2008 – Oct 3, 2008	$1.42	$1.50	$1.34	$1.44	28,700
Oct 6, 2008 – Oct 10, 2008	$1.30	$1.30	$0.99	$1.02	59,144
Oct 13, 2008 – Oct 17, 2008	$1.13	$1.22	$0.97	$1.10	33,202
Oct 20, 2008 – Oct 24, 2008	$1.14	$1.31	$1.04	$1.05	59,057
Oct 27, 2008 – Oct 31, 2008	$1.05	$1.21	$1.03	$1.21	38,650
Nov 3, 2008 – Nov 7, 2008	$1.21	$1.28	$1.19	$1.22	40,412
Nov 10, 2008 – Nov 14, 2008	$1.21	$1.26	$1.13	$1.15	65,765
Nov 17, 2008 – Nov 21, 2008	$1.14	$1.16	$1.01	$1.01	96,918
Nov 24, 2008 – Nov 28, 2008	$1.00	$1.16	$1.00	$1.16	35,742
Dec 1, 2008 – Dec 5, 2008	$1.18	$1.18	$0.84	$0.97	38,590
Dec 8, 2008 – Dec 12, 2008	$0.89	$1.09	$0.87	$0.99	107,546
Dec 15, 2008 – Dec 19, 2008	$0.97	$0.99	$0.87	$0.92	86,404
Dec 22, 2008 – Dec 24, 2008	$0.89	$0.91	$0.85	$0.90	69,644
Dec 29, 2008 – Jan 2, 2009	$0.93	$1.04	$0.93	$1.04	8,875
Jan 5, 2009 – Jan 9, 2009	$1.05	$1.15	$1.03	$1.06	21,042
Jan 12, 2009 – Jan 16, 2009	$1.07	$1.07	$0.96	$1.02	116,001
Jan 19, 2009 – Jan 23, 2009	$1.02	$1.07	$0.99	$1.04	18,149
Jan 26, 2009 – Jan 30, 2009	$1.03	$1.13	$1.03	$1.09	27,377
Feb 2, 2009 – Feb 6, 2009	$1.02	$1.05	$1.01	$1.03	32,960
Feb 9, 2009 – Feb 13, 2009	$1.07	$1.07	$0.98	$1.00	20,082
Feb 16, 2009 – Feb 20, 2009	$1.01	$1.01	$0.93	$0.95	23,263
Feb 23, 2009 – Feb 27, 2009	$0.95	$0.98	$0.86	$0.98	46,540
Mar 2, 2009 – Mar 6, 2009	$0.92	$0.92	$0.87	$0.88	39,549
Mar 9, 2009 – Mar 13, 2009	$0.88	$1.00	$0.87	$1.00	33,519
Mar 16, 2009 – Mar 20, 2009	$1.00	$1.09	$1.00	$1.08	31,444
Mar 23, 2009 – Mar 27, 2009	$1.12	$1.16	$1.08	$1.14	73,901
Mar 30, 2009 – Apr 3, 2009	$1.07	$1.13	$1.06	$1.09	21,549
Apr 6, 2009 – Apr 9, 2009	$1.09	$1.19	$1.09	$1.14	41,409
Apr 13, 2009 – Apr 17, 2009	$1.15	$1.20	$1.13	$1.20	56,993
Apr 20, 2009 – Apr 24, 2009	$1.17	$1.21	$1.14	$1.21	124,005
Apr 27, 2009 – May 1, 2009	$1.21	$1.23	$1.16	$1.20	48,725
May 4, 2009 – May 8, 2009	$1.23	$1.31	$1.22	$1.28	48,670
May 11, 2009 – May 15, 2009	$1.28	$1.31	$1.23	$1.23	18,515
May 18, 2009 – May 22, 2009	$1.24	$1.28	$1.22	$1.27	43,553
May 25, 2009 – May 29, 2009	$1.25	$1.30	$1.24	$1.28	42,895
Jun 1, 2009 – Jun 5, 2009	$1.33	$1.35	$1.27	$1.29	32,168
Jun 8, 2009 – Jun 12, 2009	$1.27	$1.35	$1.27	$1.35	379,795
Jun 15, 2009 – Jun 19, 2009	$1.34	$1.38	$1.28	$1.32	263,247
Jun 22, 2009 – Jun 26, 2009	$1.33	$1.33	$1.24	$1.31	37,680
Jun 29, 2009 – Jul 3, 2009	$1.31	$1.34	$1.29	$1.31	23,385
Jul 6, 2009 – Jul 10, 2009	$1.32	$1.32	$1.24	$1.26	47,192
Jul 13, 2009 – Jul 17, 2009	$1.26	$1.32	$1.26	$1.32	23,409
Jul 20, 2009 – Jul 24, 2009	$1.35	$1.38	$1.27	$1.32	24,014
Jul 27, 2009 – Jul 31, 2009	$1.40	$1.41	$1.36	$1.41	13,502
Aug 3, 2009 – Aug 7, 2009	$1.40	$1.43	$1.40	$1.42	54,400
Aug 10, 2009 – Aug 14, 2009	$1.42	$1.48	$1.41	$1.47	51,512
Aug 17, 2009 – Aug 21, 2009	$1.43	$1.47	$1.43	$1.46	33,568
Aug 24, 2009 – Aug 28, 2009	$1.45	$1.53	$1.43	$1.53	15,729
Aug 31, 2009 – Sep 4, 2009	$1.47	$1.52	$1.46	$1.51	30,550
Sep 7, 2009 – Sep 11, 2009	$1.47	$1.52	$1.47	$1.52	4,320
Sep 14, 2009 – Sep 18, 2009	$1.50	$1.59	$1.50	$1.57	39,540
Sep 21, 2009 – Sep 25, 2009	$1.53	$1.58	$1.52	$1.56	50,131
Sep 28, 2009 – Oct 2, 2009	$1.54	$1.57	$1.53	$1.53	37,276
Oct 5, 2009 – Oct 9, 2009	$1.58	$1.62	$1.56	$1.57	69,659
Oct 12, 2009 – Oct 16, 2009	$1.56	$1.62	$1.56	$1.61	21,176
Oct 19, 2009 – Oct 23, 2009	$1.59	$1.64	$1.59	$1.64	453,189
Oct 26, 2009 – Oct 30, 2009	$1.62	$1.62	$1.57	$1.59	164,830
Nov 2, 2009 – Nov 6, 2009	$1.55	$1.61	$1.50	$1.61	33,710
Nov 9, 2009 – Nov 13, 2009	$1.60	$1.64	$1.60	$1.60	19,108
Nov 16, 2009 – Nov 20, 2009	$1.64	$1.65	$1.62	$1.65	36,674
Nov 23, 2009 – Nov 27, 2009	$1.65	$1.65	$1.62	$1.63	27,939
Nov 30, 2009 – Dec 4, 2009	$1.65	$1.66	$1.64	$1.64	43,675
Dec 7, 2009 – Dec 11, 2009	$1.60	$1.63	$1.59	$1.59	18,703
Dec 14, 2009 – Dec 18, 2009	$1.59	$1.63	$1.59	$1.63	44,797
Dec 21, 2009 – Dec 24, 2009	$1.61	$1.67	$1.61	$1.66	50,974
Dec 28, 2009 – Dec 31, 2009	$1.67	$1.69	$1.67	$1.68	8,003
Jan 4, 2010 – Jan 8, 2010	$1.67	$1.76	$1.65	$1.76	17,274
Jan 11, 2010 – Jan 15, 2010	$1.73	$1.76	$1.71	$1.72	9,308
Jan 18, 2010 – Jan 22, 2010	$1.76	$1.76	$1.65	$1.69	9,354
Jan 25, 2010 – Jan 29, 2010	$1.69	$1.76	$1.64	$1.71	73,602
Feb 1, 2010 – Feb 5, 2010	$1.71	$1.74	$1.69	$1.73	10,830
Feb 8, 2010 – Feb 12, 2010	$1.73	$1.75	$1.67	$1.70	21,229
Feb 15, 2010 – Feb 19, 2010	$1.70	$1.75	$1.70	$1.72	4,709
Feb 22, 2010 – Feb 26, 2010	$1.77	$1.80	$1.73	$1.80	27,239
Mar 1, 2010 – Mar 5, 2010	$1.75	$1.80	$1.72	$1.76	21,001
Mar 8, 2010 – Mar 12, 2010	$1.76	$1.85	$1.73	$1.85	17,324
Mar 15, 2010 – Mar 19, 2010	$1.77	$1.85	$1.73	$1.85	24,697
Mar 22, 2010 – Mar 26, 2010	$1.85	$1.85	$1.77	$1.84	9,834
Mar 29, 2010 – Apr 1, 2010	$1.77	$1.85	$1.77	$1.84	27,952
Apr 5, 2010 – Apr 9, 2010	$1.85	$1.85	$1.80	$1.82	57,025
Apr 12, 2010 – Apr 16, 2010	$1.88	$1.88	$1.77	$1.80	25,137
Apr 19, 2010 – Apr 23, 2010	$1.79	$1.86	$1.79	$1.86	28,601
Apr 26, 2010 – Apr 30, 2010	$1.87	$1.88	$1.85	$1.88	13,094
May 3, 2010 – May 7, 2010	$1.86	$1.86	$1.66	$1.69	107,307
May 10, 2010 – May 14, 2010	$1.69	$1.79	$1.69	$1.75	58,351
May 17, 2010 – May 21, 2010	$1.76	$1.77	$1.65	$1.66	28,340
May 24, 2010 – May 28, 2010	$1.66	$1.76	$1.62	$1.76	14,055
May 31, 2010 – Jun 4, 2010	$1.76	$1.76	$1.72	$1.73	15,500
Jun 7, 2010 – Jun 11, 2010	$1.73	$1.77	$1.69	$1.71	17,837
Jun 14, 2010 – Jun 18, 2010	$1.71	$1.77	$1.71	$1.74	29,065
Jun 21, 2010 – Jun 25, 2010	$1.77	$1.78	$1.70	$1.74	35,356
Jun 28, 2010 – Jul 2, 2010	$1.73	$1.75	$1.68	$1.68	30,232
Jul 5, 2010 – Jul 9, 2010	$1.68	$1.73	$1.66	$1.70	53,082
Jul 12, 2010 – Jul 16, 2010	$1.72	$1.72	$1.68	$1.71	20,518
Jul 19, 2010 – Jul 23, 2010	$1.70	$1.71	$1.69	$1.71	14,560
Jul 26, 2010 – Jul 30, 2010	$1.74	$1.76	$1.69	$1.71	37,150
Aug 2, 2010 – Aug 6, 2010	$1.73	$1.75	$1.70	$1.74	31,944
Aug 9, 2010 – Aug 13, 2010	$1.70	$1.78	$1.70	$1.77	34,600
Aug 16, 2010 – Aug 20, 2010	$1.77	$1.78	$1.74	$1.75	34,810
Aug 23, 2010 – Aug 27, 2010	$1.74	$1.76	$1.69	$1.74	60,643
Aug 30, 2010 – Sep 3, 2010	$1.73	$1.76	$1.71	$1.76	30,187
Sep 6, 2010 – Sep 10, 2010	$1.75	$1.77	$1.70	$1.76	18,644
Sep 13, 2010 – Sep 17, 2010	$1.76	$1.78	$1.76	$1.78	9,072
Sep 20, 2010 – Sep 24, 2010	$1.78	$1.78	$1.72	$1.73	13,755
Sep 27, 2010 – Oct 1, 2010	$1.71	$1.74	$1.67	$1.71	45,283
Oct 4, 2010 – Oct 8, 2010	$1.71	$1.89	$1.66	$1.72	82,055
Oct 11, 2010 – Oct 15, 2010	$1.72	$1.75	$1.71	$1.75	163,549
Oct 18, 2010 – Oct 22, 2010	$1.75	$1.76	$1.73	$1.76	71,747
Oct 25, 2010 – Oct 29, 2010	$1.79	$1.81	$1.78	$1.78	62,714
Nov 1, 2010 – Nov 5, 2010	$1.79	$1.88	$1.72	$1.83	52,655
Nov 8, 2010 – Nov 12, 2010	$1.86	$1.86	$1.80	$1.80	32,370
Nov 15, 2010 – Nov 19, 2010	$1.79	$1.80	$1.72	$1.79	43,789
Nov 22, 2010 – Nov 26, 2010	$1.80	$1.80	$1.75	$1.79	48,208
Nov 29, 2010 – Dec 3, 2010	$1.79	$1.81	$1.79	$1.80	49,273
Dec 6, 2010 – Dec 10, 2010	$1.80	$1.80	$1.78	$1.80	50,147
Dec 13, 2010 – Dec 17, 2010	$1.80	$1.82	$1.79	$1.80	93,139
Dec 20, 2010 – Dec 24, 2010	$1.80	$1.87	$1.80	$1.87	87,430
Dec 27, 2010 – Dec 31, 2010	$1.87	$1.90	$1.87	$1.89	25,944
Jan 3, 2011 – Jan 7, 2011	$1.89	$1.92	$1.89	$1.90	98,952
Jan 10, 2011 – Jan 14, 2011	$1.91	$1.95	$1.90	$1.94	83,156
Jan 17, 2011 – Jan 21, 2011	$1.93	$1.97	$1.93	$1.96	88,500
Jan 24, 2011 – Jan 28, 2011	$1.97	$1.99	$1.96	$1.98	67,448
Jan 31, 2011 – Feb 4, 2011	$2.03	$2.08	$2.01	$2.02	45,965
Feb 7, 2011 – Feb 11, 2011	$2.08	$2.13	$2.03	$2.06	124,364
Feb 14, 2011 – Feb 18, 2011	$2.06	$2.10	$2.06	$2.10	88,194
Feb 21, 2011 – Feb 25, 2011	$2.10	$2.15	$2.08	$2.12	197,522
Feb 28, 2011 – Mar 4, 2011	$2.14	$2.19	$2.13	$2.18	82,760
Mar 7, 2011 – Mar 11, 2011	$2.19	$2.19	$2.02	$2.08	102,737
Mar 14, 2011 – Mar 18, 2011	$2.07	$2.12	$1.87	$2.10	63,819
Mar 21, 2011 – Mar 25, 2011	$2.10	$2.18	$2.10	$2.16	86,931
Mar 28, 2011 – Apr 1, 2011	$2.16	$2.22	$2.15	$2.20	49,260
Apr 4, 2011 – Apr 8, 2011	$2.19	$2.19	$2.16	$2.18	22,608
Apr 11, 2011 – Apr 15, 2011	$2.16	$2.18	$2.13	$2.15	51,903
Apr 18, 2011 – Apr 21, 2011	$2.10	$2.11	$2.08	$2.09	23,098
Apr 25, 2011 – Apr 29, 2011	$2.11	$2.17	$2.09	$2.13	40,385
May 2, 2011 – May 6, 2011	$2.12	$2.14	$2.10	$2.10	40,824
May 9, 2011 – May 13, 2011	$2.10	$2.14	$2.08	$2.11	47,331
May 16, 2011 – May 20, 2011	$2.11	$2.14	$2.11	$2.14	47,621
May 23, 2011 – May 27, 2011	$2.12	$2.18	$2.11	$2.18	14,703
May 30, 2011 – Jun 3, 2011	$2.16	$2.16	$2.09	$2.14	19,825
Jun 6, 2011 – Jun 10, 2011	$2.13	$2.14	$2.09	$2.11	24,890
Jun 13, 2011 – Jun 17, 2011	$2.10	$2.10	$2.00	$2.05	74,024
Jun 20, 2011 – Jun 24, 2011	$2.05	$2.05	$2.02	$2.05	50,748
Jun 27, 2011 – Jun 30, 2011	$2.05	$2.07	$2.04	$2.07	41,542
Jul 4, 2011 – Jul 8, 2011	$2.07	$2.12	$2.06	$2.12	14,409
Jul 11, 2011 – Jul 15, 2011	$2.07	$2.11	$2.07	$2.10	45,608
Jul 18, 2011 – Jul 22, 2011	$2.08	$2.15	$2.08	$2.15	30,201
Jul 25, 2011 – Jul 29, 2011	$2.15	$2.15	$2.13	$2.13	31,927
Aug 1, 2011 – Aug 5, 2011	$2.13	$2.13	$2.06	$2.06	72,395
Aug 8, 2011 – Aug 12, 2011	$2.03	$2.04	$1.84	$2.00	81,038
Aug 15, 2011 – Aug 19, 2011	$2.02	$2.03	$1.97	$1.98	23,808
Aug 22, 2011 – Aug 26, 2011	$1.98	$1.99	$1.91	$1.97	25,704
Aug 29, 2011 – Sep 2, 2011	$1.98	$2.02	$1.98	$1.98	14,671
Sep 5, 2011 – Sep 9, 2011	$1.96	$1.99	$1.94	$1.98	10,215
Sep 12, 2011 – Sep 16, 2011	$1.94	$2.00	$1.94	$1.95	18,733
Sep 19, 2011 – Sep 23, 2011	$1.92	$1.93	$1.79	$1.79	66,301
Sep 26, 2011 – Sep 30, 2011	$1.78	$1.91	$1.70	$1.71	52,949
Oct 3, 2011 – Oct 7, 2011	$1.69	$1.77	$1.56	$1.68	34,946
Oct 10, 2011 – Oct 14, 2011	$1.78	$1.78	$1.71	$1.71	14,393
Oct 17, 2011 – Oct 21, 2011	$1.71	$1.74	$1.69	$1.72	14,828
Oct 24, 2011 – Oct 28, 2011	$1.73	$1.77	$1.73	$1.76	25,159
Oct 31, 2011 – Nov 4, 2011	$1.76	$1.77	$1.73	$1.74	25,605
Nov 7, 2011 – Nov 11, 2011	$1.74	$1.75	$1.71	$1.75	42,663
Nov 14, 2011 – Nov 18, 2011	$1.74	$1.76	$1.72	$1.75	11,202
Nov 21, 2011 – Nov 25, 2011	$1.75	$1.76	$1.73	$1.76	43,764
Nov 28, 2011 – Dec 2, 2011	$1.79	$1.80	$1.75	$1.79	36,584
Dec 5, 2011 – Dec 9, 2011	$1.79	$1.81	$1.76	$1.80	218,096
Dec 12, 2011 – Dec 16, 2011	$1.80	$1.81	$1.77	$1.79	141,616
Dec 19, 2011 – Dec 23, 2011	$1.78	$1.82	$1.78	$1.81	107,001
Dec 26, 2011 – Dec 30, 2011	$1.82	$1.82	$1.81	$1.81	2,200
Jan 2, 2012 – Jan 6, 2012	$1.83	$1.83	$1.80	$1.82	32,043
Jan 9, 2012 – Jan 13, 2012	$1.80	$1.82	$1.80	$1.82	110,201
Jan 16, 2012 – Jan 20, 2012	$1.82	$1.83	$1.81	$1.83	188,216
Jan 23, 2012 – Jan 27, 2012	$1.82	$1.84	$1.81	$1.84	121,544
Jan 30, 2012 – Feb 3, 2012	$1.83	$1.84	$1.82	$1.84	90,642
Feb 6, 2012 – Feb 10, 2012	$1.84	$1.84	$1.77	$1.79	96,313
Feb 13, 2012 – Feb 17, 2012	$1.78	$1.79	$1.76	$1.79	577,611
Feb 20, 2012 – Feb 24, 2012	$1.79	$1.83	$1.79	$1.83	573,826
Feb 27, 2012 – Mar 2, 2012	$1.83	$1.86	$1.79	$1.85	964,525
Mar 5, 2012 – Mar 9, 2012	$1.85	$1.86	$1.81	$1.83	445,197
Mar 12, 2012 – Mar 16, 2012	$1.83	$1.84	$1.78	$1.80	174,550
Mar 19, 2012 – Mar 23, 2012	$1.80	$1.80	$1.72	$1.76	274,544
Mar 26, 2012 – Mar 30, 2012	$1.76	$1.77	$1.65	$1.68	313,990
Apr 2, 2012 – Apr 5, 2012	$1.69	$1.71	$1.65	$1.66	90,981
Apr 9, 2012 – Apr 13, 2012	$1.67	$1.68	$1.59	$1.61	82,340
Apr 16, 2012 – Apr 20, 2012	$1.61	$1.63	$1.60	$1.61	80,351
Apr 23, 2012 – Apr 27, 2012	$1.59	$1.63	$1.59	$1.62	58,935
Apr 30, 2012 – May 4, 2012	$1.62	$1.63	$1.56	$1.59	340,644
May 7, 2012 – May 11, 2012	$1.59	$1.60	$1.57	$1.58	100,760
May 14, 2012 – May 18, 2012	$1.57	$1.57	$1.53	$1.54	97,833
May 21, 2012 – May 25, 2012	$1.55	$1.57	$1.51	$1.54	52,716
May 28, 2012 – Jun 1, 2012	$1.55	$1.55	$1.44	$1.45	51,412
Jun 4, 2012 – Jun 8, 2012	$1.57	$1.57	$1.44	$1.47	148,544
Jun 11, 2012 – Jun 15, 2012	$1.47	$1.49	$1.44	$1.45	64,681
Jun 18, 2012 – Jun 22, 2012	$1.45	$1.48	$1.41	$1.41	41,409
Jun 25, 2012 – Jun 29, 2012	$1.41	$1.44	$1.37	$1.43	51,898
Jul 2, 2012 – Jul 6, 2012	$1.42	$1.47	$1.42	$1.45	42,638
Jul 9, 2012 – Jul 13, 2012	$1.45	$1.45	$1.39	$1.43	71,590
Jul 16, 2012 – Jul 20, 2012	$1.43	$1.66	$1.42	$1.65	872,522
Jul 23, 2012 – Jul 27, 2012	$1.65	$1.76	$1.65	$1.74	502,592
Jul 30, 2012 – Aug 3, 2012	$1.71	$1.75	$1.64	$1.64	289,385
Aug 6, 2012 – Aug 10, 2012	$1.63	$1.72	$1.62	$1.71	45,421
Aug 13, 2012 – Aug 17, 2012	$1.70	$1.71	$1.69	$1.71	37,438
Aug 20, 2012 – Aug 24, 2012	$1.73	$1.77	$1.73	$1.77	42,545
Aug 27, 2012 – Aug 31, 2012	$1.76	$1.80	$1.75	$1.79	35,461
Sep 3, 2012 – Sep 7, 2012	$1.79	$1.79	$1.74	$1.77	30,994
Sep 10, 2012 – Sep 14, 2012	$1.78	$1.81	$1.77	$1.81	56,867
Sep 17, 2012 – Sep 21, 2012	$1.79	$1.83	$1.79	$1.82	26,291
Sep 24, 2012 – Sep 28, 2012	$1.83	$1.83	$1.75	$1.80	20,729
Oct 1, 2012 – Oct 5, 2012	$1.82	$1.82	$1.79	$1.81	69,555
Oct 8, 2012 – Oct 12, 2012	$1.81	$1.85	$1.76	$1.79	67,070
Oct 15, 2012 – Oct 19, 2012	$1.78	$1.82	$1.75	$1.79	77,872
Oct 22, 2012 – Oct 26, 2012	$1.79	$1.79	$1.68	$1.69	44,765
Oct 29, 2012 – Nov 2, 2012	$1.71	$1.71	$1.61	$1.64	45,175
Nov 5, 2012 – Nov 9, 2012	$1.64	$1.66	$1.61	$1.62	15,180
Nov 12, 2012 – Nov 16, 2012	$1.64	$1.65	$1.60	$1.64	36,219
Nov 19, 2012 – Nov 23, 2012	$1.59	$1.66	$1.59	$1.65	31,215
Nov 26, 2012 – Nov 30, 2012	$1.64	$1.68	$1.64	$1.66	26,310
Dec 3, 2012 – Dec 7, 2012	$1.64	$1.66	$1.63	$1.63	65,641
Dec 10, 2012 – Dec 14, 2012	$1.64	$1.66	$1.61	$1.66	43,565
Dec 17, 2012 – Dec 21, 2012	$1.64	$1.67	$1.61	$1.61	57,303
Dec 24, 2012 – Dec 28, 2012	$1.61	$1.61	$1.58	$1.61	14,839
Dec 31, 2012 – Jan 4, 2013	$1.61	$1.64	$1.61	$1.63	17,060
Jan 7, 2013 – Jan 11, 2013	$1.65	$1.65	$1.62	$1.63	39,144
Jan 14, 2013 – Jan 18, 2013	$1.63	$1.65	$1.61	$1.63	65,698
Jan 21, 2013 – Jan 25, 2013	$1.64	$1.67	$1.62	$1.66	44,326
Jan 28, 2013 – Feb 1, 2013	$1.66	$1.68	$1.64	$1.64	113,541
Feb 4, 2013 – Feb 8, 2013	$1.63	$1.65	$1.59	$1.64	43,646
Feb 11, 2013 – Feb 15, 2013	$1.63	$1.63	$1.56	$1.59	39,246
Feb 18, 2013 – Feb 22, 2013	$1.60	$1.61	$1.56	$1.58	46,147
Feb 25, 2013 – Mar 1, 2013	$1.58	$1.59	$1.57	$1.58	35,952
Mar 4, 2013 – Mar 8, 2013	$1.53	$1.63	$1.53	$1.59	24,652
Mar 11, 2013 – Mar 15, 2013	$1.57	$1.60	$1.54	$1.54	43,429
Mar 18, 2013 – Mar 22, 2013	$1.54	$1.56	$1.54	$1.56	24,365
Mar 25, 2013 – Mar 28, 2013	$1.55	$1.56	$1.55	$1.55	11,475
Apr 1, 2013 – Apr 5, 2013	$1.55	$1.56	$1.48	$1.49	107,569
Apr 8, 2013 – Apr 12, 2013	$1.51	$1.54	$1.46	$1.51	73,594
Apr 15, 2013 – Apr 19, 2013	$1.51	$1.51	$1.40	$1.43	109,364
Apr 22, 2013 – Apr 26, 2013	$1.42	$1.47	$1.41	$1.45	35,029
Apr 29, 2013 – May 3, 2013	$1.47	$1.47	$1.44	$1.46	16,764
May 6, 2013 – May 10, 2013	$1.46	$1.49	$1.45	$1.48	25,063
May 13, 2013 – May 17, 2013	$1.47	$1.48	$1.45	$1.47	20,093
May 20, 2013 – May 24, 2013	$1.47	$1.52	$1.46	$1.47	41,693
May 27, 2013 – May 31, 2013	$1.50	$1.51	$1.46	$1.51	69,194
Jun 3, 2013 – Jun 7, 2013	$1.47	$1.48	$1.46	$1.48	32,212
Jun 10, 2013 – Jun 14, 2013	$1.49	$1.49	$1.47	$1.47	30,424
Jun 17, 2013 – Jun 21, 2013	$1.47	$1.51	$1.39	$1.45	108,607
Jun 24, 2013 – Jun 28, 2013	$1.43	$1.47	$1.42	$1.45	40,008
Jul 1, 2013 – Jul 5, 2013	$1.45	$1.53	$1.45	$1.47	18,310
Jul 8, 2013 – Jul 12, 2013	$1.47	$1.51	$1.45	$1.51	74,232
Jul 15, 2013 – Jul 19, 2013	$1.52	$1.54	$1.51	$1.52	81,465
Jul 22, 2013 – Jul 26, 2013	$1.52	$1.52	$1.47	$1.50	27,261
Jul 29, 2013 – Aug 2, 2013	$1.51	$1.53	$1.48	$1.51	12,420
Aug 5, 2013 – Aug 9, 2013	$1.51	$1.52	$1.48	$1.48	13,705
Aug 12, 2013 – Aug 16, 2013	$1.49	$1.49	$1.47	$1.49	15,852
Aug 19, 2013 – Aug 23, 2013	$1.48	$1.48	$1.38	$1.40	166,538
Aug 26, 2013 – Aug 30, 2013	$1.44	$1.44	$1.33	$1.36	36,489
Sep 2, 2013 – Sep 6, 2013	$1.36	$1.40	$1.34	$1.38	62,527
Sep 9, 2013 – Sep 13, 2013	$1.39	$1.40	$1.37	$1.38	29,814
Sep 16, 2013 – Sep 20, 2013	$1.38	$1.39	$1.37	$1.38	78,304
Sep 23, 2013 – Sep 27, 2013	$1.37	$1.38	$1.37	$1.38	47,110
Sep 30, 2013 – Oct 4, 2013	$1.38	$1.39	$1.38	$1.38	40,842
Oct 7, 2013 – Oct 11, 2013	$1.38	$1.39	$1.38	$1.38	28,297
Oct 14, 2013 – Oct 18, 2013	$1.40	$1.43	$1.39	$1.41	131,749
Oct 21, 2013 – Oct 25, 2013	$1.42	$1.48	$1.42	$1.44	69,242
Oct 28, 2013 – Nov 1, 2013	$1.42	$1.47	$1.42	$1.45	30,677
Nov 4, 2013 – Nov 8, 2013	$1.43	$1.44	$1.40	$1.42	29,333
Nov 11, 2013 – Nov 15, 2013	$1.43	$1.43	$1.35	$1.37	69,745
Nov 18, 2013 – Nov 22, 2013	$1.35	$1.39	$1.32	$1.37	64,699
Nov 25, 2013 – Nov 29, 2013	$1.37	$1.40	$1.33	$1.40	63,827
Dec 2, 2013 – Dec 6, 2013	$1.38	$1.38	$1.27	$1.33	109,363
Dec 9, 2013 – Dec 13, 2013	$1.35	$1.37	$1.32	$1.34	94,932
Dec 16, 2013 – Dec 20, 2013	$1.34	$1.40	$1.34	$1.38	61,378
Dec 23, 2013 – Dec 27, 2013	$1.39	$1.41	$1.39	$1.41	15,947
Dec 30, 2013 – Jan 3, 2014	$1.40	$1.43	$1.39	$1.43	19,928
Jan 6, 2014 – Jan 10, 2014	$1.43	$1.48	$1.41	$1.46	151,990
Jan 13, 2014 – Jan 17, 2014	$1.46	$1.50	$1.44	$1.49	66,825
Jan 20, 2014 – Jan 24, 2014	$1.48	$1.53	$1.35	$1.37	206,527
Jan 27, 2014 – Jan 31, 2014	$1.37	$1.37	$1.34	$1.36	69,955
Feb 3, 2014 – Feb 7, 2014	$1.37	$1.37	$1.32	$1.36	31,142
Feb 10, 2014 – Feb 14, 2014	$1.35	$1.37	$1.31	$1.36	61,107
Feb 17, 2014 – Feb 21, 2014	$1.35	$1.38	$1.32	$1.38	40,056
Feb 24, 2014 – Feb 28, 2014	$1.39	$1.39	$1.36	$1.37	56,619
Mar 3, 2014 – Mar 7, 2014	$1.36	$1.39	$1.35	$1.39	93,297
Mar 10, 2014 – Mar 14, 2014	$1.38	$1.38	$1.35	$1.36	64,128
Mar 17, 2014 – Mar 21, 2014	$1.34	$1.39	$1.34	$1.36	56,875
Mar 24, 2014 – Mar 28, 2014	$1.37	$1.37	$1.35	$1.35	69,963
Mar 31, 2014 – Apr 4, 2014	$1.36	$1.41	$1.35	$1.41	70,660
Apr 7, 2014 – Apr 11, 2014	$1.39	$1.42	$1.39	$1.41	184,238
Apr 14, 2014 – Apr 17, 2014	$1.42	$1.46	$1.42	$1.45	156,755
Apr 21, 2014 – Apr 25, 2014	$1.45	$1.53	$1.45	$1.47	53,183
Apr 28, 2014 – May 2, 2014	$1.47	$1.48	$1.46	$1.48	52,417
May 5, 2014 – May 9, 2014	$1.48	$1.53	$1.48	$1.49	83,291
May 12, 2014 – May 16, 2014	$1.50	$1.50	$1.47	$1.47	23,763
May 19, 2014 – May 23, 2014	$1.48	$1.50	$1.47	$1.48	32,040
May 26, 2014 – May 30, 2014	$1.48	$1.49	$1.48	$1.48	17,730
Jun 2, 2014 – Jun 6, 2014	$1.48	$1.52	$1.48	$1.49	89,418
Jun 9, 2014 – Jun 13, 2014	$1.50	$1.56	$1.49	$1.56	56,461
Jun 16, 2014 – Jun 20, 2014	$1.57	$1.60	$1.53	$1.59	24,576
Jun 23, 2014 – Jun 27, 2014	$1.59	$1.60	$1.54	$1.59	22,106
Jun 30, 2014 – Jul 4, 2014	$1.59	$1.61	$1.55	$1.58	24,997
Jul 7, 2014 – Jul 11, 2014	$1.58	$1.58	$1.53	$1.53	116,506
Jul 14, 2014 – Jul 18, 2014	$1.53	$1.54	$1.52	$1.54	53,362
Jul 21, 2014 – Jul 25, 2014	$1.53	$1.59	$1.53	$1.58	31,599
Jul 28, 2014 – Aug 1, 2014	$1.58	$1.59	$1.55	$1.55	41,621
Aug 4, 2014 – Aug 8, 2014	$1.56	$1.58	$1.54	$1.55	27,740
Aug 11, 2014 – Aug 15, 2014	$1.55	$1.60	$1.55	$1.57	67,832
Aug 18, 2014 – Aug 22, 2014	$1.57	$1.63	$1.57	$1.63	28,457
Aug 25, 2014 – Aug 29, 2014	$1.63	$1.63	$1.59	$1.62	24,936
Sep 1, 2014 – Sep 5, 2014	$1.60	$1.61	$1.58	$1.60	25,024
Sep 8, 2014 – Sep 12, 2014	$1.60	$1.62	$1.58	$1.59	30,259
Sep 15, 2014 – Sep 19, 2014	$1.59	$1.63	$1.59	$1.61	28,774
Sep 22, 2014 – Sep 26, 2014	$1.63	$1.63	$1.56	$1.58	46,907
Sep 29, 2014 – Oct 3, 2014	$1.56	$1.56	$1.45	$1.49	64,908
Oct 6, 2014 – Oct 10, 2014	$1.49	$1.50	$1.41	$1.41	40,065
Oct 13, 2014 – Oct 17, 2014	$1.37	$1.46	$1.33	$1.46	57,601
Oct 20, 2014 – Oct 24, 2014	$1.44	$1.50	$1.42	$1.48	69,416
Oct 27, 2014 – Oct 31, 2014	$1.46	$1.46	$1.35	$1.39	70,266
Nov 3, 2014 – Nov 7, 2014	$1.38	$1.38	$1.34	$1.35	27,605
Nov 10, 2014 – Nov 14, 2014	$1.37	$1.37	$1.35	$1.35	8,184
Nov 17, 2014 – Nov 21, 2014	$1.36	$1.41	$1.32	$1.39	65,236
Nov 24, 2014 – Nov 28, 2014	$1.36	$1.37	$1.27	$1.29	49,826
Dec 1, 2014 – Dec 5, 2014	$1.22	$1.35	$1.22	$1.23	118,036
Dec 8, 2014 – Dec 12, 2014	$1.23	$1.23	$1.12	$1.12	121,730
Dec 15, 2014 – Dec 19, 2014	$1.13	$1.27	$1.10	$1.21	49,830
Dec 22, 2014 – Dec 24, 2014	$1.30	$1.30	$1.21	$1.25	52,420
Dec 29, 2014 – Jan 2, 2015	$1.26	$1.26	$1.18	$1.22	12,865
Jan 5, 2015 – Jan 9, 2015	$1.21	$1.21	$1.13	$1.15	25,827
Jan 12, 2015 – Jan 16, 2015	$1.11	$1.17	$1.11	$1.17	27,739
Jan 19, 2015 – Jan 23, 2015	$1.17	$1.17	$1.12	$1.17	17,266
Jan 26, 2015 – Jan 30, 2015	$1.17	$1.19	$1.14	$1.14	34,923
Feb 2, 2015 – Feb 6, 2015	$1.17	$1.24	$1.15	$1.24	33,651
Feb 9, 2015 – Feb 13, 2015	$1.23	$1.26	$1.20	$1.25	28,258
Feb 16, 2015 – Feb 20, 2015	$1.26	$1.26	$1.19	$1.23	17,819
Feb 23, 2015 – Feb 27, 2015	$1.31	$1.31	$1.20	$1.24	17,731
Mar 2, 2015 – Mar 6, 2015	$1.21	$1.22	$1.20	$1.22	12,431
Mar 9, 2015 – Mar 13, 2015	$1.21	$1.21	$1.11	$1.13	29,150
Mar 16, 2015 – Mar 20, 2015	$1.13	$1.15	$1.13	$1.15	11,459
Mar 23, 2015 – Mar 27, 2015	$1.16	$1.17	$1.15	$1.17	8,790
Mar 30, 2015 – Apr 2, 2015	$1.17	$1.18	$1.15	$1.18	18,760
Apr 6, 2015 – Apr 10, 2015	$1.19	$1.25	$1.19	$1.21	18,896
Apr 13, 2015 – Apr 17, 2015	$1.22	$1.32	$1.22	$1.32	2,367
Apr 20, 2015 – Apr 24, 2015	$1.32	$1.38	$1.26	$1.38	26,116
Apr 27, 2015 – May 1, 2015	$1.30	$1.36	$1.28	$1.30	7,837
May 4, 2015 – May 8, 2015	$1.30	$1.31	$1.25	$1.30	9,618
May 11, 2015 – May 15, 2015	$1.30	$1.31	$1.29	$1.29	6,896
May 18, 2015 – May 22, 2015	$1.25	$1.26	$1.18	$1.23	22,385
May 25, 2015 – May 29, 2015	$1.23	$1.23	$1.18	$1.20	33,075
Jun 1, 2015 – Jun 5, 2015	$1.25	$1.25	$1.13	$1.20	18,733
Jun 8, 2015 – Jun 12, 2015	$1.17	$1.19	$1.15	$1.16	16,898
Jun 15, 2015 – Jun 19, 2015	$1.16	$1.17	$1.15	$1.17	21,466
Jun 22, 2015 – Jun 26, 2015	$1.17	$1.19	$1.16	$1.18	18,250
Jun 29, 2015 – Jul 3, 2015	$1.16	$1.17	$1.15	$1.15	4,787
Jul 6, 2015 – Jul 10, 2015	$1.15	$1.15	$1.09	$1.09	13,547
Jul 13, 2015 – Jul 17, 2015	$1.09	$1.10	$1.06	$1.07	26,642
Jul 20, 2015 – Jul 24, 2015	$1.04	$1.05	$1.01	$1.01	13,280
Jul 27, 2015 – Jul 31, 2015	$0.99	$1.04	$0.99	$1.01	25,145
Aug 3, 2015 – Aug 7, 2015	$0.98	$1.02	$0.98	$1.02	5,378
Aug 10, 2015 – Aug 14, 2015	$1.02	$1.06	$1.00	$1.00	12,688
Aug 17, 2015 – Aug 21, 2015	$1.00	$1.00	$0.94	$0.94	8,580
Aug 24, 2015 – Aug 28, 2015	$0.90	$0.98	$0.87	$0.98	38,583
Aug 31, 2015 – Sep 4, 2015	$0.98	$1.01	$0.96	$0.96	11,738
Sep 7, 2015 – Sep 11, 2015	$0.96	$0.96	$0.95	$0.96	4,898
Sep 14, 2015 – Sep 18, 2015	$0.95	$0.97	$0.95	$0.96	4,231
Sep 21, 2015 – Sep 25, 2015	$0.96	$0.97	$0.95	$0.96	12,021
Sep 28, 2015 – Oct 2, 2015	$0.96	$0.98	$0.96	$0.98	4,421
Oct 5, 2015 – Oct 9, 2015	$1.00	$1.03	$1.00	$1.03	6,578
Oct 12, 2015 – Oct 16, 2015	$1.03	$1.12	$1.01	$1.06	10,050
Oct 19, 2015 – Oct 23, 2015	$1.06	$1.06	$1.05	$1.06	1,191
Oct 26, 2015 – Oct 30, 2015	$1.06	$1.06	$0.94	$0.94	46,012
Nov 2, 2015 – Nov 6, 2015	$0.92	$1.03	$0.92	$0.95	25,605
Nov 9, 2015 – Nov 13, 2015	$0.94	$0.95	$0.91	$0.91	10,729
Nov 16, 2015 – Nov 20, 2015	$0.99	$0.99	$0.91	$0.91	8,191
Nov 23, 2015 – Nov 27, 2015	$0.88	$0.91	$0.85	$0.89	13,879
Nov 30, 2015 – Dec 4, 2015	$0.89	$0.90	$0.72	$0.90	6,594
Dec 7, 2015 – Dec 11, 2015	$0.90	$0.90	$0.82	$0.87	18,022
Dec 14, 2015 – Dec 18, 2015	$0.85	$0.85	$0.76	$0.78	22,725
Dec 21, 2015 – Dec 24, 2015	$0.80	$0.92	$0.80	$0.92	13,502
Dec 28, 2015 – Dec 31, 2015	$0.93	$0.93	$0.81	$0.87	9,605
Jan 4, 2016 – Jan 8, 2016	$0.87	$0.87	$0.79	$0.79	12,838
Jan 11, 2016 – Jan 15, 2016	$0.78	$0.79	$0.72	$0.72	12,339
Jan 18, 2016 – Jan 22, 2016	$0.76	$0.83	$0.72	$0.82	24,424
Jan 25, 2016 – Jan 29, 2016	$0.83	$0.85	$0.80	$0.85	10,409
Feb 1, 2016 – Feb 5, 2016	$0.82	$0.86	$0.81	$0.83	13,522
Feb 8, 2016 – Feb 12, 2016	$0.81	$0.81	$0.75	$0.78	3,087
Feb 15, 2016 – Feb 19, 2016	$0.78	$0.84	$0.78	$0.83	5,243
Feb 22, 2016 – Feb 26, 2016	$0.85	$0.85	$0.82	$0.83	4,736
Feb 29, 2016 – Mar 4, 2016	$0.83	$0.86	$0.81	$0.86	16,718
Mar 7, 2016 – Mar 11, 2016	$0.87	$0.92	$0.86	$0.92	15,815
Mar 14, 2016 – Mar 18, 2016	$0.88	$0.88	$0.88	$0.88	600
Mar 21, 2016 – Mar 24, 2016	$0.88	$0.88	$0.88	$0.88	2,078
Mar 28, 2016 – Apr 1, 2016	$0.87	$0.88	$0.80	$0.80	6,634
Apr 4, 2016 – Apr 8, 2016	$0.85	$0.86	$0.78	$0.86	35,835
Apr 11, 2016 – Apr 15, 2016	$0.86	$0.93	$0.86	$0.92	25,581
Apr 18, 2016 – Apr 22, 2016	$0.92	$0.94	$0.92	$0.92	9,914
Apr 25, 2016 – Apr 29, 2016	$0.92	$0.97	$0.92	$0.97	6,100
May 2, 2016 – May 6, 2016	$0.97	$0.97	$0.90	$0.93	15,920
May 9, 2016 – May 13, 2016	$0.93	$0.97	$0.93	$0.97	317
May 16, 2016 – May 20, 2016	$0.97	$0.97	$0.93	$0.93	6,116
May 23, 2016 – May 27, 2016	$0.92	$0.98	$0.92	$0.98	9,026
May 30, 2016 – Jun 3, 2016	$0.92	$1.03	$0.92	$1.03	11,000
Jun 6, 2016 – Jun 10, 2016	$0.98	$1.03	$0.98	$1.03	7,848
Jun 13, 2016 – Jun 17, 2016	$1.03	$1.03	$0.98	$0.98	1,093
Jun 20, 2016 – Jun 24, 2016	$1.00	$1.00	$0.91	$0.94	21,483
Jun 27, 2016 – Jun 30, 2016	$0.94	$0.96	$0.93	$0.93	2,578
Jul 4, 2016 – Jul 8, 2016	$0.93	$0.99	$0.93	$0.99	7,537
Jul 11, 2016 – Jul 15, 2016	$0.95	$1.02	$0.95	$0.96	19,779
Jul 18, 2016 – Jul 22, 2016	$0.96	$0.99	$0.96	$0.99	5,773
Jul 25, 2016 – Jul 29, 2016	$0.99	$0.99	$0.99	$0.99	2,864
Aug 1, 2016 – Aug 5, 2016	$0.96	$0.96	$0.96	$0.96	4,338
Aug 8, 2016 – Aug 12, 2016	$0.96	$0.96	$0.96	$0.96	0
Aug 15, 2016 – Aug 19, 2016	$1.02	$1.09	$1.02	$1.04	5,382
Aug 22, 2016 – Aug 26, 2016	$1.02	$1.02	$1.02	$1.02	2,900
Aug 29, 2016 – Sep 2, 2016	$1.03	$1.08	$1.03	$1.08	4,680
Sep 5, 2016 – Sep 9, 2016	$1.01	$1.03	$0.97	$1.01	9,548
Sep 12, 2016 – Sep 16, 2016	$1.02	$1.04	$1.00	$1.04	4,967
Sep 19, 2016 – Sep 23, 2016	$1.01	$1.01	$0.98	$1.00	6,811
Sep 26, 2016 – Sep 30, 2016	$1.00	$1.10	$1.00	$1.06	26,584
Oct 3, 2016 – Oct 7, 2016	$1.06	$1.10	$1.06	$1.10	4,682
Oct 10, 2016 – Oct 14, 2016	$1.10	$1.15	$1.10	$1.10	15,936
Oct 17, 2016 – Oct 21, 2016	$1.10	$1.14	$1.10	$1.11	20,450
Oct 24, 2016 – Oct 28, 2016	$1.11	$1.15	$1.10	$1.10	5,448
Oct 31, 2016 – Nov 4, 2016	$1.11	$1.11	$0.99	$1.01	6,935
Nov 7, 2016 – Nov 11, 2016	$1.01	$1.02	$1.00	$1.00	3,765
Nov 14, 2016 – Nov 18, 2016	$1.00	$1.01	$0.98	$1.00	4,764
Nov 21, 2016 – Nov 25, 2016	$1.02	$1.06	$1.02	$1.03	8,212
Nov 28, 2016 – Dec 2, 2016	$1.03	$1.10	$1.03	$1.09	13,638
Dec 5, 2016 – Dec 9, 2016	$1.10	$1.10	$1.09	$1.09	22,731
Dec 12, 2016 – Dec 16, 2016	$1.05	$1.12	$1.04	$1.08	45,678
Dec 19, 2016 – Dec 23, 2016	$1.08	$1.13	$1.08	$1.10	89,634
Dec 26, 2016 – Dec 30, 2016	$1.10	$1.12	$1.10	$1.12	2,807
Jan 2, 2017 – Jan 6, 2017	$1.12	$1.13	$1.10	$1.12	13,378
Jan 9, 2017 – Jan 13, 2017	$1.13	$1.13	$1.13	$1.13	3,303
Jan 16, 2017 – Jan 20, 2017	$1.25	$1.25	$1.11	$1.18	1,546
Jan 23, 2017 – Jan 27, 2017	$1.18	$1.18	$1.11	$1.13	4,778
Jan 30, 2017 – Feb 3, 2017	$1.13	$1.20	$1.09	$1.10	5,675
Feb 6, 2017 – Feb 10, 2017	$1.10	$1.13	$1.03	$1.09	24,859
Feb 13, 2017 – Feb 17, 2017	$1.09	$1.10	$1.09	$1.09	1,500
Feb 20, 2017 – Feb 24, 2017	$1.09	$1.09	$1.06	$1.07	1,214
Feb 27, 2017 – Mar 3, 2017	$1.06	$1.06	$1.03	$1.05	15,750
Mar 6, 2017 – Mar 10, 2017	$1.05	$1.05	$1.04	$1.04	7,010
Mar 13, 2017 – Mar 17, 2017	$1.03	$1.07	$1.02	$1.07	28,723
Mar 20, 2017 – Mar 24, 2017	$1.07	$1.08	$1.04	$1.08	8,787
Mar 27, 2017 – Mar 31, 2017	$1.05	$1.07	$1.04	$1.07	4,032
Apr 3, 2017 – Apr 7, 2017	$1.06	$1.08	$1.05	$1.08	13,847
Apr 10, 2017 – Apr 13, 2017	$1.10	$1.10	$1.05	$1.06	5,965
Apr 17, 2017 – Apr 21, 2017	$1.07	$1.09	$1.05	$1.05	9,541
Apr 24, 2017 – Apr 28, 2017	$1.05	$1.26	$1.05	$1.05	18,792
May 1, 2017 – May 5, 2017	$1.05	$1.05	$1.01	$1.01	10,921
May 8, 2017 – May 12, 2017	$1.01	$1.12	$1.01	$1.08	14,089
May 15, 2017 – May 19, 2017	$1.08	$1.10	$1.01	$1.01	8,795
May 22, 2017 – May 26, 2017	$1.01	$1.08	$1.01	$1.08	18,858
May 29, 2017 – Jun 2, 2017	$1.08	$1.08	$1.04	$1.04	3,070
Jun 5, 2017 – Jun 9, 2017	$1.01	$1.04	$1.01	$1.02	17,667
Jun 12, 2017 – Jun 16, 2017	$1.02	$1.03	$0.96	$0.96	17,274
Jun 19, 2017 – Jun 23, 2017	$0.98	$1.01	$0.97	$1.01	5,666
Jun 26, 2017 – Jun 30, 2017	$1.01	$1.01	$0.98	$1.00	9,567
Jul 3, 2017 – Jul 7, 2017	$1.00	$1.00	$0.97	$0.97	25,904
Jul 10, 2017 – Jul 14, 2017	$0.98	$0.98	$0.97	$0.97	10,714
Jul 17, 2017 – Jul 21, 2017	$1.00	$1.00	$0.98	$0.98	6,232
Jul 24, 2017 – Jul 28, 2017	$0.99	$1.04	$0.97	$1.01	29,264
Jul 31, 2017 – Aug 4, 2017	$1.01	$1.03	$1.00	$1.03	11,658
Aug 7, 2017 – Aug 11, 2017	$1.03	$1.05	$1.01	$1.03	2,191
Aug 14, 2017 – Aug 18, 2017	$1.05	$1.05	$1.00	$1.00	9,185
Aug 21, 2017 – Aug 25, 2017	$1.00	$1.00	$0.99	$1.00	5,447
Aug 28, 2017 – Sep 1, 2017	$1.01	$1.03	$1.00	$1.01	11,471
Sep 4, 2017 – Sep 8, 2017	$1.02	$1.04	$1.02	$1.03	8,631
Sep 11, 2017 – Sep 15, 2017	$1.02	$1.04	$1.02	$1.03	11,847
Sep 18, 2017 – Sep 22, 2017	$1.03	$1.06	$1.02	$1.06	9,440
Sep 25, 2017 – Sep 29, 2017	$1.06	$1.08	$1.05	$1.08	18,205
Oct 2, 2017 – Oct 6, 2017	$1.08	$1.08	$1.06	$1.08	9,300
Oct 9, 2017 – Oct 13, 2017	$1.07	$1.08	$1.05	$1.06	11,125
Oct 16, 2017 – Oct 20, 2017	$1.06	$1.09	$1.06	$1.07	3,590
Oct 23, 2017 – Oct 27, 2017	$1.07	$1.08	$1.05	$1.08	16,350
Oct 30, 2017 – Nov 3, 2017	$1.08	$1.08	$1.06	$1.06	1,965
Nov 6, 2017 – Nov 10, 2017	$1.09	$1.09	$1.08	$1.08	4,500
Nov 13, 2017 – Nov 17, 2017	$1.06	$1.06	$1.03	$1.05	9,351
Nov 20, 2017 – Nov 24, 2017	$1.05	$1.08	$1.05	$1.07	1,929
Nov 27, 2017 – Dec 1, 2017	$1.06	$1.07	$1.05	$1.06	6,179
Dec 4, 2017 – Dec 8, 2017	$1.08	$1.08	$1.01	$1.03	44,093
Dec 11, 2017 – Dec 15, 2017	$1.02	$1.06	$0.98	$1.05	87,095
Dec 18, 2017 – Dec 22, 2017	$1.05	$1.07	$1.04	$1.05	40,796
Dec 25, 2017 – Dec 29, 2017	$1.08	$1.09	$1.04	$1.09	19,668
Jan 1, 2018 – Jan 5, 2018	$1.15	$1.15	$1.08	$1.10	6,932
Jan 8, 2018 – Jan 12, 2018	$1.09	$1.12	$1.09	$1.11	5,008
Jan 15, 2018 – Jan 19, 2018	$1.10	$1.12	$1.07	$1.10	20,354
Jan 22, 2018 – Jan 26, 2018	$1.09	$1.09	$1.08	$1.08	10,063
Jan 29, 2018 – Feb 2, 2018	$1.08	$1.10	$1.07	$1.07	28,879
Feb 5, 2018 – Feb 9, 2018	$1.07	$1.07	$1.03	$1.03	10,027
Feb 12, 2018 – Feb 16, 2018	$1.03	$1.06	$1.03	$1.04	8,610
Feb 19, 2018 – Feb 23, 2018	$1.05	$1.06	$1.03	$1.05	17,823
Feb 26, 2018 – Mar 2, 2018	$1.05	$1.06	$1.03	$1.03	13,750
Mar 5, 2018 – Mar 9, 2018	$1.03	$1.04	$1.02	$1.02	10,150
Mar 12, 2018 – Mar 16, 2018	$1.02	$1.07	$1.02	$1.03	9,331
Mar 19, 2018 – Mar 23, 2018	$1.03	$1.06	$1.01	$1.01	28,608
Mar 26, 2018 – Mar 29, 2018	$1.01	$1.03	$1.01	$1.02	14,084
Apr 2, 2018 – Apr 6, 2018	$1.03	$1.06	$1.01	$1.01	21,147
Apr 9, 2018 – Apr 13, 2018	$1.03	$1.05	$1.01	$1.05	16,186
Apr 16, 2018 – Apr 20, 2018	$1.04	$1.09	$1.03	$1.06	12,416
Apr 23, 2018 – Apr 27, 2018	$1.06	$1.09	$1.06	$1.09	4,069
Apr 30, 2018 – May 4, 2018	$1.09	$1.09	$1.06	$1.06	2,600
May 7, 2018 – May 11, 2018	$1.07	$1.11	$1.07	$1.08	11,376
May 14, 2018 – May 18, 2018	$1.09	$1.11	$1.05	$1.10	31,709
May 21, 2018 – May 25, 2018	$1.10	$1.10	$1.08	$1.08	10,384
May 28, 2018 – Jun 1, 2018	$1.08	$1.09	$1.07	$1.09	5,769
Jun 4, 2018 – Jun 8, 2018	$1.09	$1.09	$1.08	$1.08	2,300
Jun 11, 2018 – Jun 15, 2018	$1.08	$1.09	$1.05	$1.06	13,979
Jun 18, 2018 – Jun 22, 2018	$1.04	$1.08	$1.04	$1.08	10,475
Jun 25, 2018 – Jun 29, 2018	$1.08	$1.17	$1.00	$1.10	30,293
Jul 2, 2018 – Jul 6, 2018	$1.17	$1.17	$1.10	$1.10	17,358
Jul 9, 2018 – Jul 13, 2018	$1.10	$1.11	$1.10	$1.10	6,661
Jul 16, 2018 – Jul 20, 2018	$1.10	$1.11	$1.10	$1.11	7,600
Jul 23, 2018 – Jul 27, 2018	$1.11	$1.11	$1.11	$1.11	428
Jul 30, 2018 – Aug 3, 2018	$1.12	$1.12	$1.10	$1.11	9,795
Aug 6, 2018 – Aug 10, 2018	$1.11	$1.11	$1.11	$1.11	0
Aug 13, 2018 – Aug 17, 2018	$1.11	$1.11	$1.05	$1.08	9,060
Aug 20, 2018 – Aug 24, 2018	$1.09	$1.10	$1.06	$1.09	56,687
Aug 27, 2018 – Aug 31, 2018	$1.08	$1.09	$1.08	$1.09	2,378
Sep 3, 2018 – Sep 7, 2018	$1.08	$1.08	$1.06	$1.07	5,638
Sep 10, 2018 – Sep 14, 2018	$1.08	$1.11	$1.07	$1.11	35,600
Sep 17, 2018 – Sep 21, 2018	$1.11	$1.14	$1.08	$1.12	15,302
Sep 24, 2018 – Sep 28, 2018	$1.12	$1.15	$1.10	$1.11	13,896
Oct 1, 2018 – Oct 5, 2018	$1.14	$1.14	$1.11	$1.12	7,150
Oct 8, 2018 – Oct 12, 2018	$1.10	$1.13	$1.10	$1.11	1,757
Oct 15, 2018 – Oct 19, 2018	$1.11	$1.13	$1.06	$1.06	15,426
Oct 22, 2018 – Oct 26, 2018	$1.06	$1.12	$1.06	$1.08	16,983
Oct 29, 2018 – Nov 2, 2018	$1.07	$1.07	$0.98	$0.99	13,327
Nov 5, 2018 – Nov 9, 2018	$1.00	$1.17	$1.00	$1.09	20,700
Nov 12, 2018 – Nov 16, 2018	$1.08	$1.14	$1.00	$1.05	8,368
Nov 19, 2018 – Nov 23, 2018	$1.05	$1.05	$1.00	$1.00	7,981
Nov 26, 2018 – Nov 30, 2018	$0.99	$1.10	$0.97	$0.99	19,967
Dec 3, 2018 – Dec 7, 2018	$0.98	$1.12	$0.96	$0.99	34,696
Dec 10, 2018 – Dec 14, 2018	$0.95	$0.96	$0.92	$0.95	10,238
Dec 17, 2018 – Dec 21, 2018	$0.94	$0.94	$0.86	$0.86	54,107
Dec 24, 2018 – Dec 28, 2018	$0.86	$0.91	$0.86	$0.91	8,500
Dec 31, 2018 – Jan 4, 2019	$0.91	$0.93	$0.90	$0.93	11,727
Jan 7, 2019 – Jan 11, 2019	$0.93	$1.02	$0.87	$0.93	24,768
Jan 14, 2019 – Jan 18, 2019	$0.93	$0.95	$0.89	$0.94	16,981
Jan 21, 2019 – Jan 25, 2019	$0.95	$0.96	$0.93	$0.95	21,497
Jan 28, 2019 – Feb 1, 2019	$0.95	$0.97	$0.90	$0.95	43,298
Feb 4, 2019 – Feb 8, 2019	$0.94	$0.95	$0.91	$0.92	20,288
Feb 11, 2019 – Feb 15, 2019	$0.92	$0.95	$0.92	$0.95	5,744
Feb 18, 2019 – Feb 22, 2019	$0.97	$1.03	$0.96	$1.03	28,677
Feb 25, 2019 – Mar 1, 2019	$1.03	$1.06	$0.95	$1.06	54,994
Mar 4, 2019 – Mar 8, 2019	$1.05	$1.08	$1.05	$1.06	72,122
Mar 11, 2019 – Mar 15, 2019	$1.06	$1.07	$1.04	$1.07	29,337
Mar 18, 2019 – Mar 22, 2019	$1.07	$1.11	$1.07	$1.09	15,736
Mar 25, 2019 – Mar 29, 2019	$1.08	$1.09	$1.08	$1.09	11,920
Apr 1, 2019 – Apr 5, 2019	$1.05	$1.07	$1.04	$1.06	15,000
Apr 8, 2019 – Apr 12, 2019	$1.06	$1.06	$1.05	$1.06	20,787
Apr 15, 2019 – Apr 18, 2019	$1.06	$1.06	$1.04	$1.05	10,400
Apr 22, 2019 – Apr 26, 2019	$1.04	$1.07	$1.04	$1.07	6,333
Apr 29, 2019 – May 3, 2019	$1.04	$1.05	$1.04	$1.04	20,400
May 6, 2019 – May 10, 2019	$1.04	$1.04	$1.02	$1.02	23,300
May 13, 2019 – May 17, 2019	$1.01	$1.03	$1.00	$1.03	10,941
May 20, 2019 – May 24, 2019	$1.03	$1.03	$0.96	$0.97	15,287
May 27, 2019 – May 31, 2019	$0.97	$0.98	$0.97	$0.97	7,200
Jun 3, 2019 – Jun 7, 2019	$0.97	$0.98	$0.96	$0.98	4,500
Jun 10, 2019 – Jun 14, 2019	$0.97	$0.97	$0.94	$0.96	10,944
Jun 17, 2019 – Jun 21, 2019	$0.95	$0.98	$0.95	$0.98	11,365
Jun 24, 2019 – Jun 28, 2019	$0.98	$0.98	$0.95	$0.96	16,440
Jul 1, 2019 – Jul 5, 2019	$0.97	$0.97	$0.94	$0.96	7,800
Jul 8, 2019 – Jul 12, 2019	$0.97	$1.00	$0.94	$1.00	14,890
Jul 15, 2019 – Jul 19, 2019	$1.00	$1.00	$0.98	$0.98	7,600
Jul 22, 2019 – Jul 26, 2019	$0.99	$0.99	$0.94	$0.96	19,000
Jul 29, 2019 – Aug 2, 2019	$0.94	$0.96	$0.93	$0.93	9,226
Aug 5, 2019 – Aug 9, 2019	$0.93	$0.93	$0.93	$0.93	800
Aug 12, 2019 – Aug 16, 2019	$0.92	$0.94	$0.91	$0.93	13,400
Aug 19, 2019 – Aug 23, 2019	$0.93	$0.93	$0.90	$0.90	9,729
Aug 26, 2019 – Aug 30, 2019	$0.90	$0.92	$0.90	$0.92	1,620
Sep 2, 2019 – Sep 6, 2019	$0.92	$0.94	$0.92	$0.93	5,710
Sep 9, 2019 – Sep 13, 2019	$0.93	$0.96	$0.93	$0.96	27,477
Sep 16, 2019 – Sep 20, 2019	$0.97	$1.04	$0.97	$0.97	55,506
Sep 23, 2019 – Sep 27, 2019	$0.97	$0.97	$0.93	$0.96	2,450
Sep 30, 2019 – Oct 4, 2019	$0.96	$0.96	$0.94	$0.94	2,901
Oct 7, 2019 – Oct 11, 2019	$0.94	$1.00	$0.94	$0.96	24,467
Oct 14, 2019 – Oct 18, 2019	$0.96	$0.96	$0.95	$0.95	6,904
Oct 21, 2019 – Oct 25, 2019	$0.95	$0.95	$0.93	$0.94	7,000
Oct 28, 2019 – Nov 1, 2019	$0.94	$0.94	$0.93	$0.93	5,900
Nov 4, 2019 – Nov 8, 2019	$0.93	$0.96	$0.93	$0.96	21,300
Nov 11, 2019 – Nov 15, 2019	$0.97	$0.97	$0.96	$0.97	4,345
Nov 18, 2019 – Nov 22, 2019	$0.98	$0.98	$0.90	$0.97	4,306
Nov 25, 2019 – Nov 29, 2019	$0.97	$0.99	$0.97	$0.98	4,500
Dec 2, 2019 – Dec 6, 2019	$0.98	$1.07	$0.97	$0.99	6,878
Dec 9, 2019 – Dec 13, 2019	$0.98	$1.00	$0.94	$0.97	4,346
Dec 16, 2019 – Dec 20, 2019	$0.99	$1.02	$0.94	$1.01	13,604
Dec 23, 2019 – Dec 27, 2019	$1.01	$1.02	$0.99	$1.01	11,441
Dec 30, 2019 – Jan 3, 2020	$1.11	$1.11	$1.01	$1.02	9,200
Jan 6, 2020 – Jan 10, 2020	$1.03	$1.05	$1.00	$1.02	12,715
Jan 13, 2020 – Jan 17, 2020	$1.03	$1.08	$1.03	$1.04	3,936
Jan 20, 2020 – Jan 24, 2020	$1.03	$1.07	$1.03	$1.03	15,700
Jan 27, 2020 – Jan 31, 2020	$1.03	$1.04	$1.02	$1.03	10,250
Feb 3, 2020 – Feb 7, 2020	$1.03	$1.06	$1.03	$1.05	31,700
Feb 10, 2020 – Feb 14, 2020	$1.04	$1.04	$0.93	$1.00	38,771
Feb 17, 2020 – Feb 21, 2020	$1.01	$1.02	$0.96	$1.00	7,078
Feb 24, 2020 – Feb 28, 2020	$0.99	$1.01	$0.93	$0.93	15,673
Mar 2, 2020 – Mar 6, 2020	$0.94	$1.02	$0.92	$0.92	17,654
Mar 9, 2020 – Mar 13, 2020	$0.62	$0.83	$0.62	$0.75	12,620
Mar 16, 2020 – Mar 20, 2020	$0.62	$0.80	$0.51	$0.61	26,851
Mar 23, 2020 – Mar 27, 2020	$0.59	$0.74	$0.58	$0.69	15,262
Mar 30, 2020 – Apr 3, 2020	$0.65	$0.72	$0.64	$0.65	11,236
Apr 6, 2020 – Apr 9, 2020	$0.65	$0.73	$0.65	$0.73	6,500
Apr 13, 2020 – Apr 17, 2020	$0.71	$0.71	$0.67	$0.69	9,228
Apr 20, 2020 – Apr 24, 2020	$0.70	$0.77	$0.59	$0.72	38,710
Apr 27, 2020 – May 1, 2020	$0.72	$0.80	$0.72	$0.78	20,360
May 4, 2020 – May 8, 2020	$0.78	$0.84	$0.76	$0.81	22,554
May 11, 2020 – May 15, 2020	$0.81	$0.82	$0.77	$0.80	7,247
May 18, 2020 – May 22, 2020	$0.80	$0.84	$0.80	$0.82	7,400
May 25, 2020 – May 29, 2020	$0.82	$0.83	$0.80	$0.82	2,350
Jun 1, 2020 – Jun 5, 2020	$0.82	$0.88	$0.78	$0.85	38,237
Jun 8, 2020 – Jun 12, 2020	$0.89	$0.89	$0.80	$0.82	17,002
Jun 15, 2020 – Jun 19, 2020	$0.81	$0.83	$0.80	$0.82	11,088
Jun 22, 2020 – Jun 26, 2020	$0.80	$0.82	$0.78	$0.78	14,468
Jun 29, 2020 – Jul 3, 2020	$0.79	$0.82	$0.79	$0.81	2,250
Jul 6, 2020 – Jul 10, 2020	$0.81	$0.81	$0.78	$0.78	11,068
Jul 13, 2020 – Jul 17, 2020	$0.78	$0.78	$0.75	$0.76	17,099
Jul 20, 2020 – Jul 24, 2020	$0.76	$0.81	$0.75	$0.78	8,635
Jul 27, 2020 – Jul 31, 2020	$0.81	$0.81	$0.77	$0.78	12,210
Aug 3, 2020 – Aug 7, 2020	$0.80	$0.81	$0.80	$0.81	4,035
Aug 10, 2020 – Aug 14, 2020	$0.82	$0.84	$0.82	$0.84	8,043
Aug 17, 2020 – Aug 21, 2020	$0.85	$0.85	$0.84	$0.84	4,208
Aug 24, 2020 – Aug 28, 2020	$0.84	$0.85	$0.84	$0.85	2,000
Aug 31, 2020 – Sep 4, 2020	$0.82	$0.85	$0.80	$0.81	9,509
Sep 7, 2020 – Sep 11, 2020	$0.80	$0.80	$0.77	$0.80	7,700
Sep 14, 2020 – Sep 18, 2020	$0.80	$0.82	$0.78	$0.82	6,400
Sep 21, 2020 – Sep 25, 2020	$0.80	$0.85	$0.80	$0.82	2,798
Sep 28, 2020 – Oct 2, 2020	$0.82	$0.83	$0.82	$0.82	4,771
Oct 5, 2020 – Oct 9, 2020	$0.82	$0.82	$0.82	$0.82	900
Oct 12, 2020 – Oct 16, 2020	$0.82	$0.82	$0.77	$0.82	15,975
Oct 19, 2020 – Oct 23, 2020	$0.84	$0.85	$0.83	$0.85	9,119
Oct 26, 2020 – Oct 30, 2020	$0.85	$0.85	$0.83	$0.84	1,430
Nov 2, 2020 – Nov 6, 2020	$0.84	$0.84	$0.84	$0.84	200
Nov 9, 2020 – Nov 13, 2020	$0.86	$0.86	$0.83	$0.84	9,745
Nov 16, 2020 – Nov 20, 2020	$0.86	$0.86	$0.84	$0.84	4,800
Nov 23, 2020 – Nov 27, 2020	$0.84	$0.89	$0.84	$0.86	10,381
Nov 30, 2020 – Dec 4, 2020	$0.87	$0.87	$0.86	$0.87	2,860
Dec 7, 2020 – Dec 11, 2020	$0.86	$0.99	$0.86	$0.99	20,574
Dec 14, 2020 – Dec 18, 2020	$0.99	$0.99	$0.95	$0.95	5,400
Dec 21, 2020 – Dec 24, 2020	$0.95	$1.00	$0.95	$0.95	3,215
Dec 28, 2020 – Dec 31, 2020	$0.95	$0.96	$0.93	$0.96	12,393
Jan 4, 2021 – Jan 8, 2021	$0.96	$1.02	$0.96	$1.02	6,710
Jan 11, 2021 – Jan 15, 2021	$1.06	$1.06	$1.01	$1.02	8,154
Jan 18, 2021 – Jan 22, 2021	$1.01	$1.11	$0.98	$1.05	30,948
Jan 25, 2021 – Jan 29, 2021	$1.00	$1.04	$1.00	$1.01	6,625
Feb 1, 2021 – Feb 5, 2021	$1.03	$1.16	$1.03	$1.12	27,021
Feb 8, 2021 – Feb 12, 2021	$1.13	$1.13	$1.11	$1.13	3,217
Feb 15, 2021 – Feb 19, 2021	$1.02	$1.11	$1.02	$1.06	13,983
Feb 22, 2021 – Feb 26, 2021	$1.08	$1.08	$1.02	$1.05	14,909
Mar 1, 2021 – Mar 5, 2021	$1.05	$1.06	$1.00	$1.06	21,900
Mar 8, 2021 – Mar 12, 2021	$1.05	$1.05	$1.01	$1.04	1,410
Mar 15, 2021 – Mar 19, 2021	$1.04	$1.05	$1.01	$1.01	4,001
Mar 22, 2021 – Mar 26, 2021	$1.01	$1.01	$0.95	$0.98	10,988
Mar 29, 2021 – Apr 1, 2021	$0.98	$1.00	$0.98	$1.00	410
Apr 5, 2021 – Apr 9, 2021	$1.00	$1.02	$0.99	$1.00	12,785
Apr 12, 2021 – Apr 16, 2021	$1.00	$1.04	$1.00	$1.02	21,887
Apr 19, 2021 – Apr 23, 2021	$1.01	$1.04	$0.99	$0.99	4,910
Apr 26, 2021 – Apr 30, 2021	$0.96	$1.03	$0.96	$1.03	9,082
May 3, 2021 – May 7, 2021	$1.09	$1.09	$1.04	$1.04	9,900
May 10, 2021 – May 14, 2021	$1.03	$1.03	$1.03	$1.03	2,200
May 17, 2021 – May 21, 2021	$1.04	$1.04	$1.00	$1.02	23,368
May 24, 2021 – May 28, 2021	$1.02	$1.04	$1.00	$1.00	2,686
May 31, 2021 – Jun 4, 2021	$1.02	$1.04	$1.02	$1.02	5,600
Jun 7, 2021 – Jun 11, 2021	$1.02	$1.04	$1.02	$1.04	800
Jun 14, 2021 – Jun 18, 2021	$1.05	$1.15	$1.05	$1.12	40,193
Jun 21, 2021 – Jun 25, 2021	$1.12	$1.12	$1.06	$1.08	1,786
Jun 28, 2021 – Jul 2, 2021	$1.08	$1.15	$1.06	$1.12	28,475
Jul 5, 2021 – Jul 9, 2021	$1.12	$1.20	$1.11	$1.17	5,544
Jul 12, 2021 – Jul 16, 2021	$1.14	$1.14	$1.09	$1.09	5,248
Jul 19, 2021 – Jul 23, 2021	$1.10	$1.16	$1.00	$1.11	14,183
Jul 26, 2021 – Jul 30, 2021	$1.10	$1.10	$1.06	$1.09	2,784
Aug 2, 2021 – Aug 6, 2021	$1.08	$1.18	$1.07	$1.11	9,701
Aug 9, 2021 – Aug 13, 2021	$1.11	$1.13	$1.10	$1.10	1,333
Aug 16, 2021 – Aug 20, 2021	$1.09	$1.09	$0.99	$1.00	10,606
Aug 23, 2021 – Aug 27, 2021	$0.99	$1.11	$0.98	$1.10	5,216
Aug 30, 2021 – Sep 3, 2021	$1.11	$1.11	$1.05	$1.05	1,059
Sep 6, 2021 – Sep 10, 2021	$1.10	$1.15	$1.10	$1.12	4,317
Sep 13, 2021 – Sep 17, 2021	$1.09	$1.12	$1.05	$1.09	10,819
Sep 20, 2021 – Sep 24, 2021	$1.09	$1.11	$1.07	$1.11	4,200
Sep 27, 2021 – Oct 1, 2021	$1.11	$1.12	$1.07	$1.10	4,500
Oct 4, 2021 – Oct 8, 2021	$1.12	$1.12	$1.10	$1.10	11,500
Oct 11, 2021 – Oct 15, 2021	$1.12	$1.18	$1.09	$1.18	7,356
Oct 18, 2021 – Oct 22, 2021	$1.18	$1.18	$1.12	$1.12	13,184
Oct 25, 2021 – Oct 29, 2021	$1.14	$1.16	$1.12	$1.12	4,130
Nov 1, 2021 – Nov 5, 2021	$1.19	$1.20	$1.11	$1.17	12,440
Nov 8, 2021 – Nov 12, 2021	$1.17	$1.19	$1.16	$1.19	2,943
Nov 15, 2021 – Nov 19, 2021	$1.19	$1.19	$1.14	$1.14	2,953
Nov 22, 2021 – Nov 26, 2021	$1.13	$1.19	$1.11	$1.11	29,262
Nov 29, 2021 – Dec 3, 2021	$1.13	$1.16	$1.05	$1.11	9,932
Dec 6, 2021 – Dec 10, 2021	$1.11	$1.16	$1.11	$1.16	5,600
Dec 13, 2021 – Dec 17, 2021	$1.14	$1.16	$1.14	$1.15	3,184
Dec 20, 2021 – Dec 24, 2021	$1.14	$1.16	$1.04	$1.14	15,005
Dec 27, 2021 – Dec 31, 2021	$1.15	$1.23	$1.10	$1.12	19,020
Jan 3, 2022 – Jan 7, 2022	$1.15	$1.19	$1.13	$1.13	12,132
Jan 10, 2022 – Jan 14, 2022	$1.13	$1.16	$1.12	$1.16	7,293
Jan 17, 2022 – Jan 21, 2022	$1.16	$1.18	$1.06	$1.13	52,026
Jan 24, 2022 – Jan 28, 2022	$1.11	$1.13	$1.04	$1.13	39,740
Jan 31, 2022 – Feb 4, 2022	$1.13	$1.13	$0.89	$1.00	65,927
Feb 7, 2022 – Feb 11, 2022	$1.00	$1.15	$1.00	$1.08	67,811
Feb 14, 2022 – Feb 18, 2022	$1.05	$1.12	$0.94	$1.04	31,652
Feb 21, 2022 – Feb 25, 2022	$1.03	$1.04	$0.94	$1.04	7,825
Feb 28, 2022 – Mar 4, 2022	$1.05	$1.08	$1.00	$1.04	27,628
Mar 7, 2022 – Mar 11, 2022	$1.07	$1.11	$1.03	$1.08	11,130
Mar 14, 2022 – Mar 18, 2022	$1.10	$1.10	$1.04	$1.10	14,442
Mar 21, 2022 – Mar 25, 2022	$1.10	$1.12	$1.05	$1.09	14,969
Mar 28, 2022 – Apr 1, 2022	$1.08	$1.09	$1.07	$1.09	56,862
Apr 4, 2022 – Apr 8, 2022	$1.09	$1.12	$1.07	$1.08	6,995
Apr 11, 2022 – Apr 14, 2022	$1.10	$1.14	$1.10	$1.14	39,672
Apr 18, 2022 – Apr 22, 2022	$1.18	$1.18	$1.14	$1.14	38,453
Apr 25, 2022 – Apr 29, 2022	$1.14	$1.19	$1.11	$1.11	38,880
May 2, 2022 – May 6, 2022	$1.17	$1.17	$1.10	$1.10	6,519
May 9, 2022 – May 13, 2022	$1.10	$1.10	$1.08	$1.08	7,268
May 16, 2022 – May 20, 2022	$1.08	$1.14	$1.07	$1.08	21,736
May 23, 2022 – May 27, 2022	$1.08	$1.10	$1.08	$1.10	627
May 30, 2022 – Jun 3, 2022	$1.09	$1.10	$1.05	$1.10	7,664
Jun 6, 2022 – Jun 10, 2022	$1.13	$1.13	$1.10	$1.13	5,476
Jun 13, 2022 – Jun 17, 2022	$1.11	$1.11	$1.08	$1.10	8,413
Jun 20, 2022 – Jun 24, 2022	$1.10	$1.10	$1.09	$1.10	308
Jun 27, 2022 – Jun 30, 2022	$1.07	$1.07	$1.06	$1.07	700
Jul 4, 2022 – Jul 8, 2022	$1.07	$1.10	$1.03	$1.10	8,067
Jul 11, 2022 – Jul 15, 2022	$1.10	$1.10	$1.05	$1.05	2,487
Jul 18, 2022 – Jul 22, 2022	$1.07	$1.09	$1.07	$1.09	3,700
Jul 25, 2022 – Jul 29, 2022	$1.11	$1.11	$1.10	$1.11	5,705
Aug 1, 2022 – Aug 5, 2022	$1.10	$1.11	$1.08	$1.11	12,507
Aug 8, 2022 – Aug 12, 2022	$1.10	$1.11	$1.10	$1.11	2,749
Aug 15, 2022 – Aug 19, 2022	$1.11	$1.11	$1.05	$1.08	18,830
Aug 22, 2022 – Aug 26, 2022	$1.08	$1.09	$1.08	$1.09	1,525
Aug 29, 2022 – Sep 2, 2022	$1.09	$1.10	$1.09	$1.10	200
Sep 5, 2022 – Sep 9, 2022	$1.07	$1.08	$1.07	$1.08	10,924
Sep 12, 2022 – Sep 16, 2022	$1.10	$1.11	$1.10	$1.11	6,374
Sep 19, 2022 – Sep 23, 2022	$1.11	$1.11	$1.06	$1.06	1,191
Sep 26, 2022 – Sep 30, 2022	$1.06	$1.10	$1.05	$1.08	54,756
Oct 3, 2022 – Oct 7, 2022	$1.08	$1.08	$1.04	$1.06	28,002
Oct 10, 2022 – Oct 14, 2022	$1.06	$1.07	$1.06	$1.06	3,074
Oct 17, 2022 – Oct 21, 2022	$1.06	$1.08	$1.04	$1.07	11,907
Oct 24, 2022 – Oct 28, 2022	$1.07	$1.07	$1.05	$1.05	3,569
Oct 31, 2022 – Nov 4, 2022	$1.05	$1.14	$1.03	$1.10	10,681
Nov 7, 2022 – Nov 11, 2022	$1.10	$1.13	$1.09	$1.13	1,965
Nov 14, 2022 – Nov 18, 2022	$1.13	$1.15	$1.12	$1.12	356
Nov 21, 2022 – Nov 25, 2022	$1.10	$1.10	$1.10	$1.10	400
Nov 28, 2022 – Dec 2, 2022	$1.13	$1.19	$1.12	$1.12	1,608
Dec 5, 2022 – Dec 9, 2022	$1.11	$1.19	$1.09	$1.10	15,901
Dec 12, 2022 – Dec 16, 2022	$1.10	$1.14	$1.10	$1.11	5,027
Dec 19, 2022 – Dec 23, 2022	$1.11	$1.13	$1.10	$1.10	9,783
Dec 26, 2022 – Dec 30, 2022	$1.10	$1.10	$1.09	$1.10	501
Jan 2, 2023 – Jan 6, 2023	$1.10	$1.13	$1.09	$1.10	8,400
Jan 9, 2023 – Jan 13, 2023	$1.12	$1.16	$1.09	$1.09	3,307
Jan 16, 2023 – Jan 20, 2023	$1.14	$1.16	$1.11	$1.12	4,557
Jan 23, 2023 – Jan 27, 2023	$1.16	$1.19	$1.14	$1.18	4,607
Jan 30, 2023 – Feb 3, 2023	$1.18	$1.21	$1.14	$1.19	6,400
Feb 6, 2023 – Feb 10, 2023	$1.18	$1.18	$1.11	$1.13	7,849
Feb 13, 2023 – Feb 17, 2023	$1.13	$1.18	$1.11	$1.13	7,591
Feb 20, 2023 – Feb 24, 2023	$1.13	$1.13	$1.13	$1.13	0
Feb 27, 2023 – Mar 3, 2023	$1.14	$1.22	$1.13	$1.14	4,361
Mar 6, 2023 – Mar 10, 2023	$1.17	$1.22	$1.12	$1.22	10,829
Mar 13, 2023 – Mar 17, 2023	$1.22	$1.23	$1.17	$1.23	15,250
Mar 20, 2023 – Mar 24, 2023	$1.23	$1.35	$1.19	$1.24	130,157
Mar 27, 2023 – Mar 31, 2023	$1.27	$1.39	$1.24	$1.31	19,271
Apr 3, 2023 – Apr 6, 2023	$1.33	$1.41	$1.23	$1.38	40,927
Apr 10, 2023 – Apr 14, 2023	$1.40	$1.45	$1.29	$1.31	18,406
Apr 17, 2023 – Apr 21, 2023	$1.32	$1.39	$1.29	$1.37	14,003
Apr 24, 2023 – Apr 28, 2023	$1.34	$1.51	$1.29	$1.33	72,323
May 1, 2023 – May 5, 2023	$1.33	$1.49	$1.33	$1.47	123,708
May 8, 2023 – May 12, 2023	$1.46	$1.46	$1.33	$1.33	54,903
May 15, 2023 – May 19, 2023	$1.32	$1.34	$1.29	$1.32	8,204
May 22, 2023 – May 26, 2023	$1.33	$1.33	$1.25	$1.25	16,788
May 29, 2023 – Jun 2, 2023	$1.26	$1.40	$1.22	$1.39	19,572
Jun 5, 2023 – Jun 9, 2023	$1.39	$1.39	$1.29	$1.30	4,244
Jun 12, 2023 – Jun 16, 2023	$1.23	$1.29	$1.22	$1.27	24,862
Jun 19, 2023 – Jun 23, 2023	$1.29	$1.29	$1.19	$1.20	20,250
Jun 26, 2023 – Jun 30, 2023	$1.19	$1.24	$1.18	$1.24	27,305
Jul 3, 2023 – Jul 7, 2023	$1.25	$1.25	$1.23	$1.25	1,155
Jul 10, 2023 – Jul 14, 2023	$1.25	$1.25	$1.19	$1.24	8,831
Jul 17, 2023 – Jul 21, 2023	$1.21	$1.30	$1.20	$1.28	8,433
Jul 24, 2023 – Jul 28, 2023	$1.28	$1.30	$1.21	$1.23	2,236
Jul 31, 2023 – Aug 4, 2023	$1.29	$1.31	$1.03	$1.28	23,550
Aug 7, 2023 – Aug 11, 2023	$1.28	$1.28	$1.28	$1.28	2,579
Aug 14, 2023 – Aug 18, 2023	$1.24	$1.26	$1.24	$1.25	1,605
Aug 21, 2023 – Aug 25, 2023	$1.25	$1.27	$1.25	$1.27	2,901
Aug 28, 2023 – Sep 1, 2023	$1.27	$1.27	$1.27	$1.27	755
Sep 4, 2023 – Sep 8, 2023	$1.27	$1.36	$1.27	$1.36	16,081
Sep 11, 2023 – Sep 15, 2023	$1.34	$1.34	$1.13	$1.26	97,824
Sep 18, 2023 – Sep 22, 2023	$1.28	$1.28	$1.22	$1.26	3,100
Sep 25, 2023 – Sep 29, 2023	$1.21	$1.24	$1.21	$1.22	1,070
Oct 2, 2023 – Oct 6, 2023	$1.24	$1.24	$1.22	$1.22	3,013
Oct 9, 2023 – Oct 13, 2023	$1.29	$1.29	$1.21	$1.22	19,696
Oct 16, 2023 – Oct 20, 2023	$1.23	$1.23	$1.18	$1.18	9,943
Oct 23, 2023 – Oct 27, 2023	$1.25	$1.25	$1.06	$1.07	11,250
Oct 30, 2023 – Nov 3, 2023	$1.11	$1.53	$1.11	$1.26	4,397
Nov 6, 2023 – Nov 10, 2023	$1.34	$1.43	$1.07	$1.21	330,339
Nov 13, 2023 – Nov 17, 2023	$1.22	$1.31	$1.21	$1.23	8,831
Nov 20, 2023 – Nov 24, 2023	$1.23	$1.27	$1.16	$1.19	4,670
Nov 27, 2023 – Dec 1, 2023	$1.19	$1.34	$1.19	$1.21	6,814
Dec 4, 2023 – Dec 8, 2023	$1.21	$1.22	$1.09	$1.09	13,029
Dec 11, 2023 – Dec 15, 2023	$1.11	$1.11	$1.07	$1.11	25,056
Dec 18, 2023 – Dec 22, 2023	$1.18	$1.25	$1.17	$1.23	13,723
Dec 25, 2023 – Dec 29, 2023	$1.23	$1.23	$1.23	$1.23	0
Jan 1, 2024 – Jan 5, 2024	$1.26	$1.28	$1.15	$1.26	16,855
Jan 8, 2024 – Jan 12, 2024	$1.24	$1.33	$1.15	$1.16	29,655
Jan 15, 2024 – Jan 19, 2024	$1.16	$1.23	$1.14	$1.23	64,818
Jan 22, 2024 – Jan 26, 2024	$1.23	$1.25	$1.20	$1.22	46,385
Jan 29, 2024 – Feb 2, 2024	$1.20	$1.23	$1.16	$1.18	38,125
Feb 5, 2024 – Feb 9, 2024	$1.18	$1.18	$1.15	$1.18	2,650
Feb 12, 2024 – Feb 16, 2024	$1.15	$1.25	$1.15	$1.25	7,640
Feb 19, 2024 – Feb 23, 2024	$1.25	$1.29	$1.25	$1.29	10,900
Feb 26, 2024 – Mar 1, 2024	$1.29	$1.29	$1.19	$1.28	22,078
Mar 4, 2024 – Mar 8, 2024	$1.28	$1.30	$1.25	$1.30	1,443
Mar 11, 2024 – Mar 15, 2024	$1.27	$1.27	$1.14	$1.23	2,213
Mar 18, 2024 – Mar 22, 2024	$1.25	$1.25	$1.24	$1.24	2,110
Mar 25, 2024 – Mar 28, 2024	$1.25	$1.25	$1.24	$1.25	2,901
Apr 1, 2024 – Apr 5, 2024	$1.25	$1.30	$1.24	$1.30	11,539
Apr 8, 2024 – Apr 12, 2024	$1.31	$1.31	$1.26	$1.28	2,800
Apr 15, 2024 – Apr 19, 2024	$1.28	$1.29	$1.26	$1.26	11,500
Apr 22, 2024 – Apr 26, 2024	$1.26	$1.28	$1.24	$1.28	7,501
Apr 29, 2024 – May 3, 2024	$1.29	$1.31	$1.24	$1.25	3,213
May 6, 2024 – May 10, 2024	$1.25	$1.29	$1.25	$1.25	1,103
May 13, 2024 – May 17, 2024	$1.25	$1.30	$1.25	$1.30	1,809
May 20, 2024 – May 24, 2024	$1.30	$1.30	$1.29	$1.30	1,645
May 27, 2024 – May 31, 2024	$1.28	$1.31	$1.28	$1.31	1,705
Jun 3, 2024 – Jun 7, 2024	$1.31	$1.32	$1.28	$1.31	27,762
Jun 10, 2024 – Jun 14, 2024	$1.31	$1.31	$1.29	$1.29	5,000
Jun 17, 2024 – Jun 21, 2024	$1.29	$1.29	$1.29	$1.29	309
Jun 24, 2024 – Jun 28, 2024	$1.32	$1.32	$1.28	$1.30	13,390
Jul 1, 2024 – Jul 5, 2024	$1.32	$1.34	$1.32	$1.32	6,592
Jul 8, 2024 – Jul 12, 2024	$1.34	$1.38	$1.34	$1.37	19,421
Jul 15, 2024 – Jul 19, 2024	$1.37	$1.40	$1.34	$1.37	5,410
Jul 22, 2024 – Jul 26, 2024	$1.40	$1.44	$1.40	$1.44	13,400
Jul 29, 2024 – Aug 2, 2024	$1.44	$1.48	$1.41	$1.44	4,630
Aug 5, 2024 – Aug 9, 2024	$1.40	$1.42	$1.40	$1.40	3,550
Aug 12, 2024 – Aug 16, 2024	$1.40	$1.41	$1.40	$1.41	903
Aug 19, 2024 – Aug 23, 2024	$1.41	$1.47	$1.41	$1.47	22,101
Aug 26, 2024 – Aug 30, 2024	$1.45	$1.45	$1.32	$1.44	11,535
Sep 2, 2024 – Sep 6, 2024	$1.44	$1.44	$1.34	$1.36	1,460
Sep 9, 2024 – Sep 13, 2024	$1.38	$1.48	$1.35	$1.39	3,575
Sep 16, 2024 – Sep 20, 2024	$1.34	$1.40	$1.34	$1.40	1,755
Sep 23, 2024 – Sep 27, 2024	$1.42	$1.49	$1.41	$1.49	12,948
Sep 30, 2024 – Oct 4, 2024	$1.46	$1.48	$1.44	$1.48	7,047
Oct 7, 2024 – Oct 11, 2024	$1.48	$1.49	$1.47	$1.49	1,300
Oct 14, 2024 – Oct 18, 2024	$1.50	$1.51	$1.50	$1.50	8,140
Oct 21, 2024 – Oct 25, 2024	$1.51	$1.53	$1.50	$1.53	3,182
Oct 28, 2024 – Nov 1, 2024	$1.53	$1.55	$1.53	$1.55	1,930
Nov 4, 2024 – Nov 8, 2024	$1.51	$1.56	$1.51	$1.52	3,010
Nov 11, 2024 – Nov 15, 2024	$1.51	$1.56	$1.51	$1.55	7,128
Nov 18, 2024 – Nov 22, 2024	$1.55	$1.56	$1.52	$1.52	500
Nov 25, 2024 – Nov 29, 2024	$1.52	$1.56	$1.51	$1.56	38,800
Dec 2, 2024 – Dec 6, 2024	$1.56	$1.58	$1.42	$1.50	24,902
Dec 9, 2024 – Dec 13, 2024	$1.50	$1.56	$1.46	$1.47	700
Dec 16, 2024 – Dec 20, 2024	$1.47	$1.48	$1.41	$1.41	19,607
Dec 23, 2024 – Dec 27, 2024	$1.41	$1.41	$1.35	$1.37	13,900
Dec 30, 2024 – Jan 3, 2025	$1.37	$1.51	$1.37	$1.37	1,126
Jan 6, 2025 – Jan 10, 2025	$1.40	$1.45	$1.39	$1.40	1,203
Jan 13, 2025 – Jan 17, 2025	$1.42	$1.56	$1.38	$1.52	6,443
Jan 20, 2025 – Jan 24, 2025	$1.50	$1.51	$1.38	$1.43	6,909
Jan 27, 2025 – Jan 31, 2025	$1.53	$1.53	$1.46	$1.46	6,100
Feb 3, 2025 – Feb 7, 2025	$1.42	$1.48	$1.42	$1.47	6,600
Feb 10, 2025 – Feb 14, 2025	$1.53	$1.55	$1.43	$1.50	4,652
Feb 17, 2025 – Feb 21, 2025	$1.51	$1.79	$1.51	$1.52	33,169
Feb 24, 2025 – Feb 28, 2025	$1.49	$1.55	$1.49	$1.55	1,200
Mar 3, 2025 – Mar 7, 2025	$1.53	$1.58	$1.50	$1.55	2,409
Mar 10, 2025 – Mar 14, 2025	$1.53	$1.59	$1.48	$1.48	19,412
Mar 17, 2025 – Mar 21, 2025	$1.48	$1.50	$1.47	$1.49	900
Mar 24, 2025 – Mar 28, 2025	$1.49	$1.60	$1.49	$1.55	10,100
Mar 31, 2025 – Apr 4, 2025	$1.58	$1.58	$1.46	$1.46	8,064
Apr 7, 2025 – Apr 11, 2025	$1.43	$1.43	$1.21	$1.32	12,204
Apr 14, 2025 – Apr 17, 2025	$1.32	$1.51	$1.32	$1.51	300
Apr 21, 2025 – Apr 25, 2025	$1.51	$1.51	$1.23	$1.39	1,600
Apr 28, 2025 – May 2, 2025	$1.39	$1.56	$1.39	$1.51	2,007
May 5, 2025 – May 9, 2025	$1.52	$1.52	$1.42	$1.42	1,300
May 12, 2025 – May 16, 2025	$1.48	$1.72	$1.41	$1.41	14,772
May 19, 2025 – May 23, 2025	$1.41	$1.65	$1.41	$1.45	900
May 26, 2025 – May 30, 2025	$1.45	$1.48	$1.44	$1.48	10,819
Jun 2, 2025 – Jun 6, 2025	$1.49	$1.49	$1.45	$1.49	4,680
Jun 9, 2025 – Jun 13, 2025	$1.49	$1.49	$1.46	$1.49	2,488
Jun 16, 2025 – Jun 20, 2025	$1.49	$1.49	$1.43	$1.47	8,831
Jun 23, 2025 – Jun 27, 2025	$1.47	$1.57	$1.44	$1.57	2,771
Jun 30, 2025 – Jul 4, 2025	$1.58	$1.58	$1.54	$1.54	100
Jul 7, 2025 – Jul 11, 2025	$1.52	$1.58	$1.44	$1.50	9,005
Jul 14, 2025 – Jul 18, 2025	$1.50	$1.62	$1.47	$1.60	3,455
Jul 21, 2025 – Jul 25, 2025	$1.58	$1.58	$1.50	$1.51	5,029
Jul 28, 2025 – Aug 1, 2025	$1.54	$1.63	$1.54	$1.58	9,570
Aug 4, 2025 – Aug 8, 2025	$1.59	$1.59	$1.52	$1.57	9,807
Aug 11, 2025 – Aug 15, 2025	$1.59	$1.64	$1.58	$1.64	20,886
Aug 18, 2025 – Aug 22, 2025	$1.64	$1.73	$1.62	$1.62	9,962
Aug 25, 2025 – Aug 29, 2025	$1.65	$1.73	$1.58	$1.67	13,569
Sep 1, 2025 – Sep 5, 2025	$1.74	$1.81	$1.59	$1.66	38,224
Sep 8, 2025 – Sep 12, 2025	$1.73	$1.88	$1.64	$1.87	13,618
Sep 15, 2025 – Sep 19, 2025	$1.87	$1.88	$1.57	$1.88	30,546
Sep 22, 2025 – Sep 26, 2025	$1.88	$2.06	$1.64	$1.66	56,101
Sep 29, 2025 – Oct 3, 2025	$2.01	$2.01	$1.88	$1.98	3,830
Oct 6, 2025 – Oct 10, 2025	$1.97	$2.05	$1.97	$1.99	4,833
Oct 13, 2025 – Oct 17, 2025	$2.05	$2.05	$1.72	$2.03	20,043
Oct 20, 2025 – Oct 24, 2025	$1.80	$2.05	$1.79	$1.79	14,110
Oct 27, 2025 – Oct 31, 2025	$1.79	$1.98	$1.79	$1.80	11,530
Nov 3, 2025 – Nov 7, 2025	$1.80	$1.80	$1.51	$1.61	2,871
Nov 10, 2025 – Nov 14, 2025	$1.96	$1.96	$1.85	$1.85	1,600
Nov 17, 2025 – Nov 21, 2025	$1.94	$1.94	$1.79	$1.83	2,960
Nov 24, 2025 – Nov 28, 2025	$1.85	$1.85	$1.83	$1.85	4,148
Dec 1, 2025 – Dec 5, 2025	$1.86	$1.86	$1.83	$1.84	3,098
Dec 8, 2025 – Dec 12, 2025	$1.84	$1.84	$1.72	$1.77	1,878
Dec 15, 2025 – Dec 19, 2025	$1.78	$1.83	$1.69	$1.83	8,702
Dec 22, 2025 – Dec 24, 2025	$1.81	$1.81	$1.76	$1.76	6,682
Dec 29, 2025 – Jan 2, 2026	$1.78	$1.94	$1.75	$1.92	6,849
Jan 5, 2026 – Jan 9, 2026	$1.89	$2.01	$1.77	$2.01	21,960
Jan 12, 2026 – Jan 16, 2026	$2.09	$2.11	$1.78	$2.05	20,545
Jan 19, 2026 – Jan 23, 2026	$2.09	$2.10	$1.98	$2.03	2,103
Jan 26, 2026 – Jan 30, 2026	$1.89	$2.12	$1.89	$2.12	10,189
Feb 2, 2026 – Feb 6, 2026	$2.12	$2.12	$1.89	$1.99	23,033
Feb 9, 2026 – Feb 13, 2026	$2.03	$2.12	$1.92	$2.12	11,821
Feb 16, 2026 – Feb 20, 2026	$2.12	$2.12	$2.12	$2.12	1,110
Feb 23, 2026 – Feb 27, 2026	$2.12	$2.12	$2.09	$2.09	5,395
Mar 2, 2026 – Mar 6, 2026	$2.09	$2.09	$2.09	$2.09	2,788
Mar 9, 2026 – Mar 13, 2026	$2.09	$2.09	$2.04	$2.04	804
Mar 16, 2026 – Mar 20, 2026	$2.04	$2.04	$1.88	$1.91	43,330
Mar 23, 2026 – Mar 27, 2026	$1.91	$2.03	$1.91	$2.00	18,168
Mar 30, 2026 – Apr 2, 2026	$2.13	$2.15	$1.84	$2.15	27,443
Apr 6, 2026 – Apr 10, 2026	$2.15	$2.15	$1.92	$1.93	35,184
Apr 13, 2026 – Apr 17, 2026	$2.14	$2.14	$1.98	$2.04	5,310
Apr 20, 2026 – Apr 24, 2026	$2.03	$2.09	$1.97	$1.99	18,774
Apr 27, 2026 – May 1, 2026	$2.02	$2.09	$1.97	$2.00	8,588
May 4, 2026 – May 8, 2026	$2.04	$2.05	$1.97	$2.04	18,636
May 11, 2026 – May 15, 2026	$2.05	$2.11	$2.05	$2.11	3,032
May 18, 2026 – May 22, 2026	$2.11	$2.16	$2.00	$2.03	18,537
May 25, 2026 – May 29, 2026	$2.11	$2.29	$2.04	$2.29	23,938
Jun 1, 2026 – Jun 5, 2026	$2.06	$2.41	$2.06	$2.32	10,365
Jun 8, 2026 – Jun 12, 2026	$2.32	$2.32	$2.01	$2.25	21,543
Jun 15, 2026 – Jun 19, 2026	$2.32	$2.46	$2.17	$2.46	31,468
Jun 22, 2026 – Jun 26, 2026	$2.46	$2.49	$2.09	$2.14	7,480
Jun 29, 2026 – Jul 3, 2026	$2.11	$2.36	$2.11	$2.34	10,839
Jul 6, 2026 – Jul 10, 2026	$2.33	$2.40	$2.21	$2.40	5,952
Jul 13, 2026 – Jul 17, 2026	$2.43	$2.44	$2.21	$2.38	13,862
Jul 20, 2026 – Jul 24, 2026	$2.43	$2.43	$2.28	$2.36	10,802
Jul 27, 2026 – Jul 31, 2026	$2.36	$2.43	$2.18	$2.38	14,096
Aug 3, 2026 – Aug 7, 2026	$2.38	$2.41	$2.18	$2.26	1,345
Aug 10, 2026 – Aug 14, 2026	$2.33	$2.38	$2.18	$2.23	4,301
Aug 17, 2026 – Aug 21, 2026	$2.37	$2.37	$2.08	$2.21	6,483
Aug 24, 2026 – Aug 28, 2026	$2.15	$2.30	$2.15	$2.30	4,078
Aug 31, 2026 – Sep 4, 2026	$2.21	$2.22	$2.21	$2.22	2,928

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Energy Income Fund (ENI-UN.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 Energy Income Fund

Energy Income Fund is a close ended equity mutual fund launched by Artemis Investment Management Limited. The fund is managed by Vestcap Investment Management Inc. It invests in the public equity markets of Canada. The fund invests in stocks of oil and gas trusts and corporations operating in the energy and resources sectors. It employs fundamental analysis with a focus on factors such as profitability, liquidity, and cash flows. The fund benchmarks the performance of its portfolio against the S&P/TSX Capped Energy Trust Index. Energy Income Fund was formed on August 29, 2005 and is domiciled in Canada.

CEO: Courtenay O'Hea
Employees: 0
Beta: 0.78

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