Fidelity D & D Bancorp, Inc. (FDBC) — AI valuation, intrinsic value, financials

Annual price and model valuations for FDBC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$10.17	$69.81	$0.00	$17.07	$82.98
2012	$9.82	$242.01	$30.78	$17.64	$8.75
2013	$12.42	$64.20	$43.00	$21.67	$35.89
2014	$16.54	$205.82	$34.11	$20.06	$7.21
2015	$16.60	$28.59	$35.48	$18.90	$20.23
2016	$21.02	$33.48	$40.42	$19.91	$30.23
2017	$39.63	$58.51	$44.99	$23.31	$46.53
2018	$44.90	$40.05	$50.59	$25.94	$61.38
2019	$42.70	$31.17	$60.19	$27.50	$56.54
2020	$55.82	$167.14	$88.64	$31.43	$90.53
2021	$40.48	$179.97	$251.16	$40.03	$172.18
2022	$42.13	$49.47	$652.16	$31.50	$132.78
2023	$47.49

Peer comparison for FDBC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
FDBC	Fidelity D & D Bancorp, I…	$52.81	269.88M	—	—	-28%	+83%	—	—	—	—	—
COSO	CoastalSouth Bancshares, …	$25.70	309.31M	—	—	+28%	+5%	—	—	—	—	—
CZFS	Citizens Financial Servic…	$66.10	317.61M	+269%	-10%	-8%	+25%	7.96	0.86	1.68	2.70	275.00%
FNLC	The First Bancorp, Inc.	$29.18	329.03M	—	—	-45%	+62%	—	—	—	—	—
FUNC	First United Corporation	$39.00	251.42M	—	—	-11%	+40%	—	—	—	—	—
ISTR	Investar Holding Corporat…	$28.28	305.76M	—	—	+9%	-49%	—	—	—	—	—
LNKB	LINKBANCORP, Inc.	$8.69	325.59M	+1,019,821%	+23,610%	-42%	+1,158%	9.42	0.88	1.47	5.17	15283.00%
NECB	Northeast Community Banco…	$24.45	338.24M	—	—	+15%	-10%	—	—	—	—	—
OVLY	Oak Valley Bancorp	$32.90	276.8M	—	—	-8%	—	—	—	—	—	—
PKBK	Parke Bancorp, Inc.	$31.19	369.37M	—	—	+6%	+110%	—	—	—	—	—
TSBK	Timberland Bancorp, Inc.	$40.96	320.63M	-30%	-16%	-16%	+49%	9.33	1.04	2.46	0.34	881.00%

Weekly OHLC price history for FDBC, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$9.66	$10.12	$9.66	$10.12
Jan 10, 2005 – Jan 14, 2005	$10.12	$10.33	$10.12	$10.26
Jan 17, 2005 – Jan 21, 2005	$10.26	$10.26	$10.07	$10.07
Jan 24, 2005 – Jan 28, 2005	$10.10	$10.10	$9.97	$9.97
Jan 31, 2005 – Feb 4, 2005	$9.97	$9.97	$9.97	$9.97
Feb 7, 2005 – Feb 11, 2005	$9.97	$9.97	$9.83	$9.83
Feb 14, 2005 – Feb 18, 2005	$9.83	$9.96	$9.83	$9.89
Feb 21, 2005 – Feb 25, 2005	$9.89	$10.31	$9.89	$10.31
Feb 28, 2005 – Mar 4, 2005	$10.32	$10.39	$9.92	$10.10
Mar 7, 2005 – Mar 11, 2005	$10.05	$10.32	$10.05	$10.32
Mar 14, 2005 – Mar 18, 2005	$10.05	$10.25	$10.02	$10.02
Mar 21, 2005 – Mar 24, 2005	$10.03	$10.32	$10.03	$10.25
Mar 28, 2005 – Apr 1, 2005	$10.25	$10.25	$10.25	$10.25
Apr 4, 2005 – Apr 8, 2005	$10.25	$10.32	$10.10	$10.32
Apr 11, 2005 – Apr 15, 2005	$10.32	$10.39	$10.03	$10.39
Apr 18, 2005 – Apr 22, 2005	$10.39	$10.39	$10.03	$10.39
Apr 25, 2005 – Apr 29, 2005	$10.39	$10.39	$10.03	$10.03
May 2, 2005 – May 6, 2005	$10.03	$10.45	$10.03	$10.32
May 9, 2005 – May 13, 2005	$10.12	$10.32	$10.12	$10.18
May 16, 2005 – May 20, 2005	$10.18	$10.25	$10.18	$10.19
May 23, 2005 – May 27, 2005	$10.19	$10.28	$10.19	$10.25
May 30, 2005 – Jun 3, 2005	$10.25	$10.25	$10.10	$10.10
Jun 6, 2005 – Jun 10, 2005	$10.10	$10.25	$10.10	$10.25
Jun 13, 2005 – Jun 17, 2005	$10.25	$10.25	$10.10	$10.10
Jun 20, 2005 – Jun 24, 2005	$10.25	$10.25	$10.10	$10.10
Jun 27, 2005 – Jul 1, 2005	$10.10	$10.28	$10.10	$10.28
Jul 4, 2005 – Jul 8, 2005	$10.10	$10.28	$10.10	$10.28
Jul 11, 2005 – Jul 15, 2005	$10.28	$10.33	$10.28	$10.32
Jul 18, 2005 – Jul 22, 2005	$10.32	$10.39	$10.28	$10.39
Jul 25, 2005 – Jul 29, 2005	$10.39	$10.68	$10.39	$10.68
Aug 1, 2005 – Aug 5, 2005	$10.68	$10.68	$10.39	$10.39
Aug 8, 2005 – Aug 12, 2005	$10.39	$10.68	$10.39	$10.68
Aug 15, 2005 – Aug 19, 2005	$10.68	$10.68	$10.39	$10.45
Aug 22, 2005 – Aug 26, 2005	$10.45	$10.45	$10.31	$10.45
Aug 29, 2005 – Sep 2, 2005	$10.45	$10.45	$10.39	$10.39
Sep 5, 2005 – Sep 9, 2005	$10.39	$10.45	$10.16	$10.16
Sep 12, 2005 – Sep 16, 2005	$10.38	$10.45	$10.16	$10.16
Sep 19, 2005 – Sep 23, 2005	$10.16	$10.31	$10.16	$10.31
Sep 26, 2005 – Sep 30, 2005	$10.16	$10.31	$10.16	$10.31
Oct 3, 2005 – Oct 7, 2005	$10.31	$10.31	$10.31	$10.31
Oct 10, 2005 – Oct 14, 2005	$10.31	$10.31	$10.16	$10.16
Oct 17, 2005 – Oct 21, 2005	$10.16	$11.61	$10.16	$11.61
Oct 24, 2005 – Oct 28, 2005	$11.61	$11.61	$10.45	$10.74
Oct 31, 2005 – Nov 4, 2005	$10.74	$10.74	$10.74	$10.74
Nov 7, 2005 – Nov 11, 2005	$10.74	$11.32	$10.74	$10.74
Nov 14, 2005 – Nov 18, 2005	$10.74	$11.53	$10.45	$11.53
Nov 21, 2005 – Nov 25, 2005	$11.24	$11.53	$11.24	$11.31
Nov 28, 2005 – Dec 2, 2005	$11.24	$11.53	$11.24	$11.24
Dec 5, 2005 – Dec 9, 2005	$11.39	$11.39	$11.31	$11.31
Dec 12, 2005 – Dec 16, 2005	$11.31	$11.56	$11.31	$11.56
Dec 19, 2005 – Dec 23, 2005	$11.27	$12.11	$11.27	$11.53
Dec 26, 2005 – Dec 30, 2005	$12.12	$12.12	$11.68	$12.12
Jan 2, 2006 – Jan 6, 2006	$12.12	$12.12	$11.68	$11.75
Jan 9, 2006 – Jan 13, 2006	$11.72	$11.72	$11.72	$11.72
Jan 16, 2006 – Jan 20, 2006	$11.72	$12.56	$11.72	$12.05
Jan 23, 2006 – Jan 27, 2006	$13.14	$13.97	$12.26	$13.97
Jan 30, 2006 – Feb 3, 2006	$13.97	$13.97	$13.17	$13.25
Feb 6, 2006 – Feb 10, 2006	$13.01	$13.01	$12.89	$12.89
Feb 13, 2006 – Feb 17, 2006	$12.89	$13.24	$12.53	$12.92
Feb 20, 2006 – Feb 24, 2006	$12.60	$12.84	$12.60	$12.84
Feb 27, 2006 – Mar 3, 2006	$12.60	$13.00	$12.60	$12.68
Mar 6, 2006 – Mar 10, 2006	$12.68	$12.93	$12.44	$12.44
Mar 13, 2006 – Mar 17, 2006	$12.44	$12.76	$12.44	$12.52
Mar 20, 2006 – Mar 24, 2006	$12.52	$12.52	$12.52	$12.52
Mar 27, 2006 – Mar 31, 2006	$12.52	$12.60	$12.15	$12.15
Apr 3, 2006 – Apr 7, 2006	$12.15	$12.15	$12.15	$12.15
Apr 10, 2006 – Apr 13, 2006	$12.27	$12.27	$11.79	$11.79
Apr 17, 2006 – Apr 21, 2006	$11.79	$12.03	$11.71	$11.71
Apr 24, 2006 – Apr 28, 2006	$11.42	$11.95	$11.40	$11.95
May 1, 2006 – May 5, 2006	$11.79	$11.95	$11.79	$11.95
May 8, 2006 – May 12, 2006	$11.79	$11.79	$11.63	$11.63
May 15, 2006 – May 19, 2006	$11.63	$11.63	$11.37	$11.45
May 22, 2006 – May 26, 2006	$11.37	$12.10	$11.37	$11.70
May 29, 2006 – Jun 2, 2006	$11.70	$11.70	$11.70	$11.70
Jun 5, 2006 – Jun 9, 2006	$11.70	$11.70	$11.54	$11.54
Jun 12, 2006 – Jun 16, 2006	$11.45	$11.61	$10.58	$10.81
Jun 19, 2006 – Jun 23, 2006	$10.81	$11.30	$10.72	$10.88
Jun 26, 2006 – Jun 30, 2006	$10.88	$11.37	$10.56	$11.37
Jul 3, 2006 – Jul 7, 2006	$11.37	$11.37	$10.72	$10.72
Jul 10, 2006 – Jul 14, 2006	$10.72	$10.72	$10.72	$10.72
Jul 17, 2006 – Jul 21, 2006	$10.72	$10.76	$10.72	$10.76
Jul 24, 2006 – Jul 28, 2006	$10.88	$10.88	$10.76	$10.76
Jul 31, 2006 – Aug 4, 2006	$10.76	$11.05	$10.72	$10.72
Aug 7, 2006 – Aug 11, 2006	$10.72	$10.72	$10.72	$10.72
Aug 14, 2006 – Aug 18, 2006	$10.64	$10.72	$10.64	$10.71
Aug 21, 2006 – Aug 25, 2006	$10.71	$11.13	$10.71	$10.75
Aug 28, 2006 – Sep 1, 2006	$10.75	$10.75	$10.71	$10.71
Sep 4, 2006 – Sep 8, 2006	$10.71	$10.71	$10.65	$10.71
Sep 11, 2006 – Sep 15, 2006	$10.71	$10.80	$10.65	$10.80
Sep 18, 2006 – Sep 22, 2006	$10.80	$10.80	$10.71	$10.71
Sep 25, 2006 – Sep 29, 2006	$10.71	$10.71	$10.51	$10.64
Oct 2, 2006 – Oct 6, 2006	$10.55	$11.62	$10.22	$11.21
Oct 9, 2006 – Oct 13, 2006	$11.21	$11.29	$10.91	$10.91
Oct 16, 2006 – Oct 20, 2006	$10.91	$11.29	$10.88	$10.88
Oct 23, 2006 – Oct 27, 2006	$11.21	$11.21	$10.80	$10.96
Oct 30, 2006 – Nov 3, 2006	$10.96	$11.13	$10.88	$10.96
Nov 6, 2006 – Nov 10, 2006	$10.88	$10.96	$10.88	$10.96
Nov 13, 2006 – Nov 17, 2006	$10.96	$11.03	$10.95	$11.03
Nov 20, 2006 – Nov 24, 2006	$11.03	$11.03	$11.03	$11.03
Nov 27, 2006 – Dec 1, 2006	$10.95	$11.03	$10.87	$11.03
Dec 4, 2006 – Dec 8, 2006	$11.03	$11.03	$10.87	$11.03
Dec 11, 2006 – Dec 15, 2006	$10.87	$11.03	$10.87	$11.03
Dec 18, 2006 – Dec 22, 2006	$11.03	$11.03	$10.80	$10.95
Dec 25, 2006 – Dec 29, 2006	$10.92	$11.03	$10.70	$11.03
Jan 1, 2007 – Jan 5, 2007	$11.03	$11.03	$10.87	$11.03
Jan 8, 2007 – Jan 12, 2007	$11.03	$11.03	$10.87	$11.03
Jan 15, 2007 – Jan 19, 2007	$11.03	$11.03	$11.03	$11.03
Jan 22, 2007 – Jan 26, 2007	$11.03	$11.03	$10.96	$10.96
Jan 29, 2007 – Feb 2, 2007	$11.02	$11.03	$10.87	$11.03
Feb 5, 2007 – Feb 9, 2007	$11.03	$11.03	$10.87	$11.03
Feb 12, 2007 – Feb 16, 2007	$10.95	$11.10	$10.95	$11.10
Feb 19, 2007 – Feb 23, 2007	$11.10	$11.10	$11.03	$11.09
Feb 26, 2007 – Mar 2, 2007	$11.27	$12.32	$11.10	$12.32
Mar 5, 2007 – Mar 9, 2007	$12.27	$12.60	$11.60	$12.43
Mar 12, 2007 – Mar 16, 2007	$12.43	$13.26	$12.43	$12.59
Mar 19, 2007 – Mar 23, 2007	$12.59	$12.68	$12.43	$12.59
Mar 26, 2007 – Mar 30, 2007	$12.59	$12.68	$11.52	$11.93
Apr 2, 2007 – Apr 5, 2007	$11.93	$12.52	$11.93	$12.52
Apr 9, 2007 – Apr 13, 2007	$12.52	$12.52	$12.22	$12.22
Apr 16, 2007 – Apr 20, 2007	$12.22	$12.22	$12.22	$12.22
Apr 23, 2007 – Apr 27, 2007	$12.20	$12.47	$12.20	$12.47
Apr 30, 2007 – May 4, 2007	$12.47	$12.47	$12.20	$12.20
May 7, 2007 – May 11, 2007	$12.20	$12.22	$11.77	$11.77
May 14, 2007 – May 18, 2007	$11.67	$11.75	$11.52	$11.66
May 21, 2007 – May 25, 2007	$11.68	$11.68	$11.25	$11.34
May 28, 2007 – Jun 1, 2007	$11.34	$11.41	$11.11	$11.11
Jun 4, 2007 – Jun 8, 2007	$11.51	$11.51	$11.11	$11.11
Jun 11, 2007 – Jun 15, 2007	$11.11	$11.67	$11.09	$11.31
Jun 18, 2007 – Jun 22, 2007	$11.09	$11.13	$10.67	$10.67
Jun 25, 2007 – Jun 29, 2007	$10.67	$10.84	$10.67	$10.71
Jul 2, 2007 – Jul 6, 2007	$10.71	$10.84	$10.67	$10.84
Jul 9, 2007 – Jul 13, 2007	$10.84	$10.84	$10.05	$10.84
Jul 16, 2007 – Jul 20, 2007	$10.42	$10.67	$10.25	$10.67
Jul 23, 2007 – Jul 27, 2007	$10.67	$10.67	$10.34	$10.34
Jul 30, 2007 – Aug 3, 2007	$10.34	$11.34	$10.34	$10.35
Aug 6, 2007 – Aug 10, 2007	$10.36	$10.67	$10.12	$10.67
Aug 13, 2007 – Aug 17, 2007	$10.37	$10.67	$10.37	$10.50
Aug 20, 2007 – Aug 24, 2007	$10.50	$10.50	$9.74	$9.92
Aug 27, 2007 – Aug 31, 2007	$9.92	$10.42	$9.92	$10.15
Sep 3, 2007 – Sep 7, 2007	$10.15	$10.42	$10.00	$10.00
Sep 10, 2007 – Sep 14, 2007	$10.01	$10.25	$10.00	$10.00
Sep 17, 2007 – Sep 21, 2007	$10.00	$10.00	$9.44	$9.44
Sep 24, 2007 – Sep 28, 2007	$9.67	$9.75	$9.11	$9.75
Oct 1, 2007 – Oct 5, 2007	$9.75	$9.75	$9.58	$9.75
Oct 8, 2007 – Oct 12, 2007	$9.75	$9.75	$9.08	$9.58
Oct 15, 2007 – Oct 19, 2007	$10.08	$11.43	$9.75	$9.75
Oct 22, 2007 – Oct 26, 2007	$9.75	$10.09	$9.50	$9.87
Oct 29, 2007 – Nov 2, 2007	$9.87	$9.92	$9.41	$9.41
Nov 5, 2007 – Nov 9, 2007	$9.41	$10.08	$9.41	$9.58
Nov 12, 2007 – Nov 16, 2007	$9.58	$10.68	$9.58	$10.68
Nov 19, 2007 – Nov 23, 2007	$10.68	$10.68	$9.75	$9.75
Nov 26, 2007 – Nov 30, 2007	$9.75	$9.75	$9.75	$9.75
Dec 3, 2007 – Dec 7, 2007	$9.75	$10.17	$9.75	$9.75
Dec 10, 2007 – Dec 14, 2007	$9.66	$9.92	$9.59	$9.83
Dec 17, 2007 – Dec 21, 2007	$9.83	$9.92	$9.66	$9.83
Dec 24, 2007 – Dec 28, 2007	$9.70	$9.75	$9.32	$9.32
Dec 31, 2007 – Jan 4, 2008	$9.66	$9.66	$8.54	$9.02
Jan 7, 2008 – Jan 11, 2008	$8.69	$9.15	$8.54	$8.81
Jan 14, 2008 – Jan 18, 2008	$8.81	$8.86	$8.81	$8.86
Jan 21, 2008 – Jan 25, 2008	$8.64	$8.98	$8.64	$8.74
Jan 28, 2008 – Feb 1, 2008	$8.98	$8.98	$8.64	$8.83
Feb 4, 2008 – Feb 8, 2008	$8.83	$10.51	$8.83	$10.17
Feb 11, 2008 – Feb 15, 2008	$9.66	$9.92	$9.09	$9.49
Feb 18, 2008 – Feb 22, 2008	$9.49	$10.09	$9.49	$10.09
Feb 25, 2008 – Feb 29, 2008	$10.09	$10.09	$9.49	$9.49
Mar 3, 2008 – Mar 7, 2008	$9.49	$9.83	$9.49	$9.83
Mar 10, 2008 – Mar 14, 2008	$9.83	$10.26	$9.74	$9.85
Mar 17, 2008 – Mar 20, 2008	$9.68	$10.04	$9.68	$10.04
Mar 24, 2008 – Mar 28, 2008	$10.26	$10.60	$10.09	$10.26
Mar 31, 2008 – Apr 4, 2008	$10.26	$10.26	$9.85	$9.85
Apr 7, 2008 – Apr 11, 2008	$9.75	$9.75	$9.40	$9.74
Apr 14, 2008 – Apr 18, 2008	$9.74	$9.92	$9.68	$9.90
Apr 21, 2008 – Apr 25, 2008	$9.88	$9.92	$9.69	$9.85
Apr 28, 2008 – May 2, 2008	$9.88	$9.88	$9.23	$9.59
May 5, 2008 – May 9, 2008	$9.59	$9.83	$9.59	$9.83
May 12, 2008 – May 16, 2008	$9.83	$10.00	$9.83	$10.00
May 19, 2008 – May 23, 2008	$10.01	$10.25	$9.41	$9.82
May 26, 2008 – May 30, 2008	$9.82	$9.82	$9.59	$9.65
Jun 2, 2008 – Jun 6, 2008	$9.65	$10.08	$9.65	$9.99
Jun 9, 2008 – Jun 13, 2008	$10.08	$10.34	$10.08	$10.27
Jun 16, 2008 – Jun 20, 2008	$10.13	$10.13	$9.99	$10.08
Jun 23, 2008 – Jun 27, 2008	$10.08	$10.08	$9.99	$9.99
Jun 30, 2008 – Jul 3, 2008	$10.08	$10.08	$9.99	$9.99
Jul 7, 2008 – Jul 11, 2008	$10.00	$10.34	$10.00	$10.05
Jul 14, 2008 – Jul 18, 2008	$10.05	$10.17	$10.03	$10.17
Jul 21, 2008 – Jul 25, 2008	$10.34	$10.34	$10.10	$10.10
Jul 28, 2008 – Aug 1, 2008	$10.17	$10.86	$10.10	$10.44
Aug 4, 2008 – Aug 8, 2008	$10.38	$10.43	$10.20	$10.38
Aug 11, 2008 – Aug 15, 2008	$10.25	$10.34	$10.17	$10.17
Aug 18, 2008 – Aug 22, 2008	$10.26	$10.26	$10.26	$10.26
Aug 25, 2008 – Aug 29, 2008	$10.17	$10.34	$10.17	$10.34
Sep 1, 2008 – Sep 5, 2008	$10.34	$10.34	$10.34	$10.34
Sep 8, 2008 – Sep 12, 2008	$10.34	$11.76	$10.34	$11.06
Sep 15, 2008 – Sep 19, 2008	$11.06	$11.06	$11.06	$11.06
Sep 22, 2008 – Sep 26, 2008	$11.06	$11.06	$10.27	$10.27
Sep 29, 2008 – Oct 3, 2008	$10.27	$10.27	$10.06	$10.10
Oct 6, 2008 – Oct 10, 2008	$10.01	$10.01	$8.09	$8.09
Oct 13, 2008 – Oct 17, 2008	$8.09	$8.43	$8.09	$8.43
Oct 20, 2008 – Oct 24, 2008	$8.43	$9.13	$7.63	$7.67
Oct 27, 2008 – Oct 31, 2008	$7.73	$9.12	$7.73	$8.95
Nov 3, 2008 – Nov 7, 2008	$8.78	$9.36	$8.64	$8.78
Nov 10, 2008 – Nov 14, 2008	$8.86	$9.48	$8.43	$8.60
Nov 17, 2008 – Nov 21, 2008	$8.69	$9.40	$8.69	$9.05
Nov 24, 2008 – Nov 28, 2008	$9.05	$9.05	$8.69	$8.69
Dec 1, 2008 – Dec 5, 2008	$8.69	$8.69	$8.51	$8.51
Dec 8, 2008 – Dec 12, 2008	$8.51	$9.93	$8.51	$9.40
Dec 15, 2008 – Dec 19, 2008	$9.40	$9.40	$9.40	$9.40
Dec 22, 2008 – Dec 26, 2008	$9.40	$9.40	$9.40	$9.40
Dec 29, 2008 – Jan 2, 2009	$9.40	$9.40	$9.40	$9.40
Jan 5, 2009 – Jan 9, 2009	$9.40	$9.40	$8.78	$8.78
Jan 12, 2009 – Jan 16, 2009	$8.78	$8.78	$8.34	$8.36
Jan 19, 2009 – Jan 23, 2009	$8.36	$8.51	$8.36	$8.51
Jan 26, 2009 – Jan 30, 2009	$8.37	$8.37	$7.81	$7.81
Feb 2, 2009 – Feb 6, 2009	$7.98	$8.16	$7.98	$7.98
Feb 9, 2009 – Feb 13, 2009	$8.16	$8.25	$8.02	$8.25
Feb 16, 2009 – Feb 20, 2009	$8.25	$8.25	$8.25	$8.25
Feb 23, 2009 – Feb 27, 2009	$8.25	$8.61	$7.89	$8.61
Mar 2, 2009 – Mar 6, 2009	$8.61	$8.61	$7.21	$7.21
Mar 9, 2009 – Mar 13, 2009	$7.21	$7.89	$7.17	$7.17
Mar 16, 2009 – Mar 20, 2009	$7.17	$7.17	$7.17	$7.17
Mar 23, 2009 – Mar 27, 2009	$7.17	$7.17	$7.00	$7.00
Mar 30, 2009 – Apr 3, 2009	$7.00	$8.25	$7.00	$8.25
Apr 6, 2009 – Apr 9, 2009	$8.25	$8.61	$8.25	$8.61
Apr 13, 2009 – Apr 17, 2009	$8.61	$8.61	$7.36	$7.41
Apr 20, 2009 – Apr 24, 2009	$7.41	$7.41	$7.41	$7.41
Apr 27, 2009 – May 1, 2009	$7.41	$7.41	$7.41	$7.41
May 4, 2009 – May 8, 2009	$7.41	$7.53	$7.41	$7.53
May 11, 2009 – May 15, 2009	$7.53	$8.25	$7.53	$8.25
May 18, 2009 – May 22, 2009	$8.07	$8.07	$7.71	$7.71
May 25, 2009 – May 29, 2009	$7.61	$7.97	$7.52	$7.52
Jun 1, 2009 – Jun 5, 2009	$7.25	$7.25	$6.71	$6.71
Jun 8, 2009 – Jun 12, 2009	$6.71	$7.16	$6.68	$6.71
Jun 15, 2009 – Jun 19, 2009	$6.71	$6.71	$6.71	$6.71
Jun 22, 2009 – Jun 26, 2009	$6.71	$7.16	$6.71	$7.16
Jun 29, 2009 – Jul 2, 2009	$6.74	$6.74	$6.71	$6.71
Jul 6, 2009 – Jul 10, 2009	$6.71	$6.71	$6.71	$6.71
Jul 13, 2009 – Jul 17, 2009	$6.71	$6.71	$6.71	$6.71
Jul 20, 2009 – Jul 24, 2009	$6.71	$6.89	$6.65	$6.65
Jul 27, 2009 – Jul 31, 2009	$6.65	$7.07	$6.65	$6.87
Aug 3, 2009 – Aug 7, 2009	$6.87	$7.07	$6.85	$6.89
Aug 10, 2009 – Aug 14, 2009	$6.89	$6.89	$6.89	$6.89
Aug 17, 2009 – Aug 21, 2009	$6.98	$7.16	$6.98	$7.16
Aug 24, 2009 – Aug 28, 2009	$7.07	$7.16	$6.98	$6.98
Aug 31, 2009 – Sep 4, 2009	$6.98	$6.98	$6.98	$6.98
Sep 7, 2009 – Sep 11, 2009	$6.88	$7.33	$6.88	$7.16
Sep 14, 2009 – Sep 18, 2009	$7.16	$7.38	$7.16	$7.34
Sep 21, 2009 – Sep 25, 2009	$7.34	$8.08	$7.34	$7.34
Sep 28, 2009 – Oct 2, 2009	$7.16	$7.34	$6.98	$6.98
Oct 5, 2009 – Oct 9, 2009	$6.81	$6.98	$6.52	$6.52
Oct 12, 2009 – Oct 16, 2009	$6.52	$6.52	$6.52	$6.52
Oct 19, 2009 – Oct 23, 2009	$6.52	$6.61	$6.43	$6.61
Oct 26, 2009 – Oct 30, 2009	$6.61	$6.61	$6.33	$6.33
Nov 2, 2009 – Nov 6, 2009	$6.24	$6.43	$6.15	$6.43
Nov 9, 2009 – Nov 13, 2009	$5.96	$6.32	$5.96	$6.32
Nov 16, 2009 – Nov 20, 2009	$6.32	$6.33	$6.24	$6.24
Nov 23, 2009 – Nov 27, 2009	$6.24	$6.52	$6.24	$6.52
Nov 30, 2009 – Dec 4, 2009	$6.52	$6.52	$5.59	$5.77
Dec 7, 2009 – Dec 11, 2009	$5.82	$6.61	$5.44	$6.61
Dec 14, 2009 – Dec 18, 2009	$6.61	$6.61	$5.80	$5.87
Dec 21, 2009 – Dec 24, 2009	$5.81	$5.81	$5.69	$5.69
Dec 28, 2009 – Dec 31, 2009	$5.69	$5.77	$5.69	$5.77
Jan 4, 2010 – Jan 8, 2010	$5.97	$5.97	$5.69	$5.87
Jan 11, 2010 – Jan 15, 2010	$5.87	$5.97	$5.60	$5.77
Jan 18, 2010 – Jan 22, 2010	$5.77	$5.77	$5.60	$5.77
Jan 25, 2010 – Jan 29, 2010	$5.61	$5.62	$5.59	$5.62
Feb 1, 2010 – Feb 5, 2010	$5.63	$5.69	$5.63	$5.69
Feb 8, 2010 – Feb 12, 2010	$5.77	$5.97	$5.66	$5.97
Feb 15, 2010 – Feb 19, 2010	$5.76	$5.87	$5.74	$5.87
Feb 22, 2010 – Feb 26, 2010	$5.96	$6.06	$5.87	$5.87
Mar 1, 2010 – Mar 5, 2010	$5.87	$6.04	$5.87	$6.04
Mar 8, 2010 – Mar 12, 2010	$6.04	$6.06	$6.04	$6.06
Mar 15, 2010 – Mar 19, 2010	$6.06	$6.06	$5.59	$5.59
Mar 22, 2010 – Mar 26, 2010	$5.59	$5.78	$5.59	$5.78
Mar 29, 2010 – Apr 1, 2010	$5.78	$5.78	$5.68	$5.68
Apr 5, 2010 – Apr 9, 2010	$5.59	$5.72	$5.21	$5.21
Apr 12, 2010 – Apr 16, 2010	$5.21	$5.21	$4.75	$5.21
Apr 19, 2010 – Apr 23, 2010	$5.21	$5.30	$5.21	$5.21
Apr 26, 2010 – Apr 30, 2010	$5.21	$5.21	$4.96	$4.96
May 3, 2010 – May 7, 2010	$4.96	$5.30	$4.96	$5.30
May 10, 2010 – May 14, 2010	$5.30	$5.30	$5.04	$5.21
May 17, 2010 – May 21, 2010	$5.04	$5.14	$5.04	$5.14
May 24, 2010 – May 28, 2010	$5.21	$5.21	$4.65	$4.65
May 31, 2010 – Jun 4, 2010	$4.83	$4.83	$4.67	$4.73
Jun 7, 2010 – Jun 11, 2010	$4.73	$5.40	$4.73	$5.21
Jun 14, 2010 – Jun 18, 2010	$5.21	$5.40	$5.21	$5.31
Jun 21, 2010 – Jun 25, 2010	$5.31	$5.31	$5.21	$5.21
Jun 28, 2010 – Jul 2, 2010	$5.40	$5.40	$5.40	$5.40
Jul 5, 2010 – Jul 9, 2010	$5.40	$5.40	$4.92	$4.92
Jul 12, 2010 – Jul 16, 2010	$4.92	$4.92	$4.92	$4.92
Jul 19, 2010 – Jul 23, 2010	$5.11	$5.14	$5.02	$5.14
Jul 26, 2010 – Jul 30, 2010	$5.14	$5.50	$5.02	$5.50
Aug 2, 2010 – Aug 6, 2010	$5.60	$5.79	$5.60	$5.79
Aug 9, 2010 – Aug 13, 2010	$5.79	$6.37	$5.79	$6.37
Aug 16, 2010 – Aug 20, 2010	$6.37	$6.67	$6.27	$6.67
Aug 23, 2010 – Aug 27, 2010	$6.67	$7.45	$6.67	$7.45
Aug 30, 2010 – Sep 3, 2010	$7.45	$7.45	$7.06	$7.06
Sep 6, 2010 – Sep 10, 2010	$7.06	$7.06	$6.87	$6.87
Sep 13, 2010 – Sep 17, 2010	$7.16	$7.16	$7.16	$7.16
Sep 20, 2010 – Sep 24, 2010	$7.16	$7.16	$7.16	$7.16
Sep 27, 2010 – Oct 1, 2010	$7.16	$7.16	$6.67	$6.67
Oct 4, 2010 – Oct 8, 2010	$6.67	$6.87	$6.67	$6.87
Oct 11, 2010 – Oct 15, 2010	$7.06	$7.16	$6.59	$6.67
Oct 18, 2010 – Oct 22, 2010	$6.67	$6.67	$6.67	$6.67
Oct 25, 2010 – Oct 29, 2010	$6.68	$6.87	$6.68	$6.87
Nov 1, 2010 – Nov 5, 2010	$6.87	$6.87	$6.67	$6.87
Nov 8, 2010 – Nov 12, 2010	$6.87	$7.06	$6.87	$7.06
Nov 15, 2010 – Nov 19, 2010	$7.06	$7.16	$7.06	$7.06
Nov 22, 2010 – Nov 26, 2010	$7.06	$7.26	$7.06	$7.26
Nov 29, 2010 – Dec 3, 2010	$7.26	$7.56	$7.26	$7.26
Dec 6, 2010 – Dec 10, 2010	$7.26	$7.56	$7.26	$7.56
Dec 13, 2010 – Dec 17, 2010	$7.96	$7.96	$7.28	$7.34
Dec 20, 2010 – Dec 23, 2010	$7.88	$7.96	$7.30	$7.36
Dec 27, 2010 – Dec 31, 2010	$7.34	$8.06	$7.34	$8.06
Jan 3, 2011 – Jan 7, 2011	$8.06	$8.06	$7.40	$7.96
Jan 10, 2011 – Jan 14, 2011	$7.96	$7.96	$7.60	$7.76
Jan 17, 2011 – Jan 21, 2011	$7.60	$7.68	$7.60	$7.68
Jan 24, 2011 – Jan 28, 2011	$7.68	$7.68	$7.68	$7.68
Jan 31, 2011 – Feb 4, 2011	$7.86	$7.86	$7.42	$7.46
Feb 7, 2011 – Feb 11, 2011	$7.46	$7.56	$7.46	$7.56
Feb 14, 2011 – Feb 18, 2011	$7.56	$8.05	$7.56	$8.05
Feb 21, 2011 – Feb 25, 2011	$8.05	$8.05	$7.85	$7.85
Feb 28, 2011 – Mar 4, 2011	$7.85	$8.05	$7.85	$8.05
Mar 7, 2011 – Mar 11, 2011	$8.05	$8.25	$7.65	$7.65
Mar 14, 2011 – Mar 18, 2011	$8.05	$8.05	$7.65	$7.65
Mar 21, 2011 – Mar 25, 2011	$7.75	$7.75	$7.35	$7.45
Mar 28, 2011 – Apr 1, 2011	$7.45	$7.85	$7.41	$7.79
Apr 4, 2011 – Apr 8, 2011	$7.79	$7.79	$7.39	$7.39
Apr 11, 2011 – Apr 15, 2011	$7.39	$7.55	$7.39	$7.55
Apr 18, 2011 – Apr 21, 2011	$7.55	$7.55	$7.39	$7.39
Apr 25, 2011 – Apr 29, 2011	$7.85	$7.85	$7.49	$7.49
May 2, 2011 – May 6, 2011	$7.49	$7.85	$7.49	$7.57
May 9, 2011 – May 13, 2011	$7.57	$7.65	$7.57	$7.65
May 16, 2011 – May 20, 2011	$7.65	$7.67	$7.57	$7.66
May 23, 2011 – May 27, 2011	$7.58	$7.58	$7.58	$7.58
May 30, 2011 – Jun 3, 2011	$7.90	$7.90	$7.82	$7.82
Jun 6, 2011 – Jun 10, 2011	$7.82	$7.96	$7.82	$7.96
Jun 13, 2011 – Jun 17, 2011	$8.01	$8.01	$7.76	$7.76
Jun 20, 2011 – Jun 24, 2011	$7.76	$8.01	$7.66	$8.01
Jun 27, 2011 – Jul 1, 2011	$8.01	$8.01	$7.76	$7.76
Jul 4, 2011 – Jul 8, 2011	$7.76	$8.01	$7.76	$8.01
Jul 11, 2011 – Jul 15, 2011	$8.17	$8.17	$7.47	$7.47
Jul 18, 2011 – Jul 22, 2011	$7.47	$8.49	$7.45	$8.16
Jul 25, 2011 – Jul 29, 2011	$8.16	$8.16	$8.16	$8.16
Aug 1, 2011 – Aug 5, 2011	$8.16	$8.16	$7.41	$7.45
Aug 8, 2011 – Aug 12, 2011	$7.45	$7.55	$7.35	$7.35
Aug 15, 2011 – Aug 19, 2011	$7.35	$8.28	$7.35	$8.28
Aug 22, 2011 – Aug 26, 2011	$7.14	$7.45	$6.63	$7.04
Aug 29, 2011 – Sep 2, 2011	$7.04	$7.66	$7.04	$7.66
Sep 5, 2011 – Sep 9, 2011	$7.66	$7.66	$6.83	$7.04
Sep 12, 2011 – Sep 16, 2011	$7.46	$7.87	$7.04	$7.04
Sep 19, 2011 – Sep 23, 2011	$7.04	$7.25	$7.04	$7.06
Sep 26, 2011 – Sep 30, 2011	$7.07	$7.25	$7.06	$7.06
Oct 3, 2011 – Oct 7, 2011	$7.08	$7.25	$7.06	$7.25
Oct 10, 2011 – Oct 14, 2011	$7.25	$8.28	$7.25	$8.28
Oct 17, 2011 – Oct 21, 2011	$8.28	$8.28	$8.28	$8.28
Oct 24, 2011 – Oct 28, 2011	$8.28	$8.28	$8.28	$8.28
Oct 31, 2011 – Nov 4, 2011	$8.28	$8.28	$7.06	$7.48
Nov 7, 2011 – Nov 11, 2011	$7.48	$9.01	$7.19	$8.28
Nov 14, 2011 – Nov 18, 2011	$8.28	$8.39	$7.87	$8.18
Nov 21, 2011 – Nov 25, 2011	$8.18	$8.18	$7.97	$7.97
Nov 28, 2011 – Dec 2, 2011	$7.97	$8.18	$7.97	$8.18
Dec 5, 2011 – Dec 9, 2011	$8.18	$8.58	$7.97	$8.56
Dec 12, 2011 – Dec 16, 2011	$8.81	$8.81	$7.97	$8.60
Dec 19, 2011 – Dec 23, 2011	$8.60	$8.81	$8.38	$8.41
Dec 26, 2011 – Dec 30, 2011	$8.39	$8.81	$8.39	$8.70
Jan 2, 2012 – Jan 6, 2012	$8.70	$8.70	$8.39	$8.39
Jan 9, 2012 – Jan 13, 2012	$8.39	$8.85	$8.38	$8.43
Jan 16, 2012 – Jan 20, 2012	$8.81	$9.02	$8.81	$9.02
Jan 23, 2012 – Jan 27, 2012	$8.43	$8.43	$8.39	$8.39
Jan 30, 2012 – Feb 3, 2012	$8.81	$9.02	$8.81	$8.81
Feb 6, 2012 – Feb 10, 2012	$8.99	$9.22	$8.70	$9.22
Feb 13, 2012 – Feb 17, 2012	$9.23	$9.33	$9.02	$9.33
Feb 20, 2012 – Feb 24, 2012	$9.33	$9.65	$9.23	$9.54
Feb 27, 2012 – Mar 2, 2012	$9.54	$9.54	$9.54	$9.54
Mar 5, 2012 – Mar 9, 2012	$9.54	$10.07	$9.54	$10.07
Mar 12, 2012 – Mar 16, 2012	$10.18	$10.18	$9.97	$10.18
Mar 19, 2012 – Mar 23, 2012	$10.18	$10.39	$10.18	$10.18
Mar 26, 2012 – Mar 30, 2012	$10.18	$11.13	$10.18	$11.13
Apr 2, 2012 – Apr 5, 2012	$11.13	$11.13	$8.91	$8.91
Apr 9, 2012 – Apr 13, 2012	$8.91	$9.33	$8.91	$9.33
Apr 16, 2012 – Apr 20, 2012	$9.33	$9.44	$9.03	$9.03
Apr 23, 2012 – Apr 27, 2012	$9.33	$9.40	$9.03	$9.40
Apr 30, 2012 – May 4, 2012	$9.40	$9.40	$9.02	$9.03
May 7, 2012 – May 11, 2012	$9.03	$9.03	$8.67	$8.78
May 14, 2012 – May 18, 2012	$8.78	$8.89	$8.70	$8.70
May 21, 2012 – May 25, 2012	$8.70	$8.70	$8.70	$8.70
May 28, 2012 – Jun 1, 2012	$8.70	$9.23	$8.70	$9.23
Jun 4, 2012 – Jun 8, 2012	$9.23	$9.23	$8.86	$8.86
Jun 11, 2012 – Jun 15, 2012	$9.34	$9.34	$8.70	$8.70
Jun 18, 2012 – Jun 22, 2012	$8.70	$8.70	$8.70	$8.70
Jun 25, 2012 – Jun 29, 2012	$8.70	$8.73	$8.70	$8.70
Jul 2, 2012 – Jul 6, 2012	$8.70	$8.79	$8.61	$8.79
Jul 9, 2012 – Jul 13, 2012	$8.79	$8.79	$8.79	$8.79
Jul 16, 2012 – Jul 20, 2012	$8.79	$8.81	$8.70	$8.81
Jul 23, 2012 – Jul 27, 2012	$8.81	$8.83	$8.81	$8.83
Jul 30, 2012 – Aug 3, 2012	$8.83	$9.02	$8.82	$9.02
Aug 6, 2012 – Aug 10, 2012	$9.02	$9.02	$8.91	$8.91
Aug 13, 2012 – Aug 17, 2012	$8.91	$9.02	$8.91	$9.01
Aug 20, 2012 – Aug 24, 2012	$9.01	$9.13	$8.91	$8.91
Aug 27, 2012 – Aug 31, 2012	$8.91	$10.87	$8.88	$9.14
Sep 3, 2012 – Sep 7, 2012	$9.14	$9.34	$9.14	$9.14
Sep 10, 2012 – Sep 14, 2012	$9.12	$9.99	$8.94	$9.12
Sep 17, 2012 – Sep 21, 2012	$9.34	$9.34	$9.02	$9.02
Sep 24, 2012 – Sep 28, 2012	$9.02	$9.13	$9.02	$9.08
Oct 1, 2012 – Oct 5, 2012	$9.08	$9.56	$9.08	$9.12
Oct 8, 2012 – Oct 12, 2012	$9.12	$9.12	$9.12	$9.12
Oct 15, 2012 – Oct 19, 2012	$9.12	$9.13	$8.91	$8.91
Oct 22, 2012 – Oct 26, 2012	$8.91	$9.24	$8.91	$9.24
Oct 29, 2012 – Nov 2, 2012	$9.24	$9.24	$9.24	$9.24
Nov 5, 2012 – Nov 9, 2012	$9.24	$9.28	$8.82	$8.91
Nov 12, 2012 – Nov 16, 2012	$8.91	$8.91	$8.89	$8.89
Nov 19, 2012 – Nov 23, 2012	$9.00	$9.00	$9.00	$9.00
Nov 26, 2012 – Nov 30, 2012	$9.00	$9.19	$8.80	$8.91
Dec 3, 2012 – Dec 7, 2012	$8.91	$9.02	$8.91	$9.02
Dec 10, 2012 – Dec 14, 2012	$9.24	$9.46	$8.97	$9.02
Dec 17, 2012 – Dec 21, 2012	$9.02	$9.02	$9.02	$9.02
Dec 24, 2012 – Dec 28, 2012	$9.02	$9.02	$9.02	$9.02
Dec 31, 2012 – Jan 4, 2013	$9.02	$9.31	$9.02	$9.31
Jan 7, 2013 – Jan 11, 2013	$9.31	$9.46	$9.31	$9.33
Jan 14, 2013 – Jan 18, 2013	$9.02	$10.56	$8.98	$9.02
Jan 21, 2013 – Jan 25, 2013	$9.02	$9.25	$9.02	$9.25
Jan 28, 2013 – Feb 1, 2013	$9.29	$9.29	$9.13	$9.29
Feb 4, 2013 – Feb 8, 2013	$9.31	$9.42	$9.29	$9.42
Feb 11, 2013 – Feb 15, 2013	$9.33	$9.80	$8.85	$9.53
Feb 18, 2013 – Feb 22, 2013	$9.53	$9.53	$9.53	$9.53
Feb 25, 2013 – Mar 1, 2013	$9.54	$9.73	$9.54	$9.73
Mar 4, 2013 – Mar 8, 2013	$9.69	$9.73	$9.69	$9.73
Mar 11, 2013 – Mar 15, 2013	$9.80	$9.91	$9.80	$9.91
Mar 18, 2013 – Mar 22, 2013	$9.91	$12.25	$9.91	$10.69
Mar 25, 2013 – Mar 28, 2013	$10.47	$10.47	$10.34	$10.34
Apr 1, 2013 – Apr 5, 2013	$10.24	$10.61	$10.03	$10.14
Apr 8, 2013 – Apr 12, 2013	$10.14	$10.24	$10.14	$10.14
Apr 15, 2013 – Apr 19, 2013	$10.14	$10.60	$10.14	$10.60
Apr 22, 2013 – Apr 26, 2013	$10.71	$11.14	$10.24	$10.29
Apr 29, 2013 – May 3, 2013	$10.80	$10.80	$10.32	$10.43
May 6, 2013 – May 10, 2013	$10.47	$10.80	$10.34	$10.69
May 13, 2013 – May 17, 2013	$10.69	$10.80	$10.69	$10.80
May 20, 2013 – May 24, 2013	$10.80	$11.03	$10.58	$10.58
May 27, 2013 – May 31, 2013	$10.85	$12.15	$10.80	$12.15
Jun 3, 2013 – Jun 7, 2013	$12.15	$12.15	$10.82	$10.98
Jun 10, 2013 – Jun 14, 2013	$10.98	$11.02	$10.87	$10.87
Jun 17, 2013 – Jun 21, 2013	$11.02	$11.02	$10.82	$10.82
Jun 24, 2013 – Jun 28, 2013	$10.82	$11.02	$10.82	$11.02
Jul 1, 2013 – Jul 5, 2013	$11.02	$11.02	$10.98	$10.98
Jul 8, 2013 – Jul 12, 2013	$11.28	$11.57	$11.14	$11.14
Jul 15, 2013 – Jul 19, 2013	$11.14	$11.25	$11.02	$11.16
Jul 22, 2013 – Jul 26, 2013	$11.02	$11.02	$10.82	$10.92
Jul 29, 2013 – Aug 2, 2013	$10.92	$11.25	$10.92	$11.25
Aug 5, 2013 – Aug 9, 2013	$11.25	$11.92	$11.25	$11.92
Aug 12, 2013 – Aug 16, 2013	$10.98	$11.10	$10.98	$11.10
Aug 19, 2013 – Aug 23, 2013	$11.10	$11.37	$11.10	$11.37
Aug 26, 2013 – Aug 30, 2013	$11.37	$11.53	$11.37	$11.37
Sep 2, 2013 – Sep 6, 2013	$11.37	$11.37	$11.37	$11.37
Sep 9, 2013 – Sep 13, 2013	$11.37	$11.59	$11.37	$11.59
Sep 16, 2013 – Sep 20, 2013	$11.59	$11.82	$11.45	$11.61
Sep 23, 2013 – Sep 27, 2013	$11.61	$12.28	$11.48	$12.28
Sep 30, 2013 – Oct 4, 2013	$12.28	$12.28	$12.28	$12.28
Oct 7, 2013 – Oct 11, 2013	$11.60	$11.94	$11.59	$11.59
Oct 14, 2013 – Oct 18, 2013	$11.59	$12.55	$11.37	$12.28
Oct 21, 2013 – Oct 25, 2013	$12.28	$12.30	$12.28	$12.28
Oct 28, 2013 – Nov 1, 2013	$12.28	$12.30	$11.39	$11.59
Nov 4, 2013 – Nov 8, 2013	$11.59	$11.59	$11.59	$11.59
Nov 11, 2013 – Nov 15, 2013	$13.64	$13.81	$12.50	$13.81
Nov 18, 2013 – Nov 22, 2013	$12.01	$13.58	$12.01	$13.58
Nov 25, 2013 – Nov 29, 2013	$13.58	$13.58	$12.06	$12.06
Dec 2, 2013 – Dec 6, 2013	$12.06	$12.06	$12.06	$12.06
Dec 9, 2013 – Dec 13, 2013	$12.06	$12.08	$11.51	$11.96
Dec 16, 2013 – Dec 20, 2013	$12.20	$12.20	$11.51	$11.51
Dec 23, 2013 – Dec 27, 2013	$11.73	$12.20	$11.73	$12.20
Dec 30, 2013 – Jan 3, 2014	$12.20	$12.20	$12.20	$12.20
Jan 6, 2014 – Jan 10, 2014	$12.20	$12.20	$11.96	$11.96
Jan 13, 2014 – Jan 17, 2014	$11.96	$12.61	$11.96	$11.96
Jan 20, 2014 – Jan 24, 2014	$12.61	$12.61	$11.97	$11.97
Jan 27, 2014 – Jan 31, 2014	$12.42	$12.42	$11.97	$11.97
Feb 3, 2014 – Feb 7, 2014	$11.97	$11.98	$11.97	$11.98
Feb 10, 2014 – Feb 14, 2014	$11.98	$12.54	$11.98	$12.54
Feb 17, 2014 – Feb 21, 2014	$12.31	$12.31	$12.13	$12.13
Feb 24, 2014 – Feb 28, 2014	$12.13	$12.35	$11.99	$12.31
Mar 3, 2014 – Mar 7, 2014	$12.31	$12.31	$12.31	$12.31
Mar 10, 2014 – Mar 14, 2014	$12.31	$12.53	$12.03	$12.19
Mar 17, 2014 – Mar 21, 2014	$12.42	$12.77	$12.42	$12.77
Mar 24, 2014 – Mar 28, 2014	$13.01	$13.06	$13.01	$13.06
Mar 31, 2014 – Apr 4, 2014	$13.08	$13.24	$12.77	$12.78
Apr 7, 2014 – Apr 11, 2014	$12.78	$13.01	$12.78	$12.80
Apr 14, 2014 – Apr 17, 2014	$12.80	$12.80	$12.80	$12.80
Apr 21, 2014 – Apr 25, 2014	$12.80	$12.80	$12.66	$12.66
Apr 28, 2014 – May 2, 2014	$12.66	$12.66	$12.42	$12.42
May 5, 2014 – May 9, 2014	$12.42	$12.42	$12.31	$12.31
May 12, 2014 – May 16, 2014	$12.31	$12.89	$12.31	$12.50
May 19, 2014 – May 23, 2014	$12.54	$12.66	$12.43	$12.43
May 26, 2014 – May 30, 2014	$12.43	$12.66	$12.43	$12.66
Jun 2, 2014 – Jun 6, 2014	$12.89	$13.01	$12.66	$12.66
Jun 9, 2014 – Jun 13, 2014	$12.25	$13.13	$12.19	$12.89
Jun 16, 2014 – Jun 20, 2014	$12.90	$12.94	$12.90	$12.94
Jun 23, 2014 – Jun 27, 2014	$13.01	$13.01	$12.92	$12.95
Jun 30, 2014 – Jul 3, 2014	$12.94	$13.13	$12.94	$13.06
Jul 7, 2014 – Jul 11, 2014	$13.06	$13.13	$12.96	$13.11
Jul 14, 2014 – Jul 18, 2014	$13.13	$13.22	$13.02	$13.17
Jul 21, 2014 – Jul 25, 2014	$13.20	$13.64	$13.20	$13.64
Jul 28, 2014 – Aug 1, 2014	$13.83	$14.06	$13.60	$13.72

Weekly OHLC price history for FDBC, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$9.66

$10.12

$9.66

$10.12

Jan 10, 2005 – Jan 14, 2005

$10.12

$10.33

$10.12

$10.26

Jan 17, 2005 – Jan 21, 2005

$10.26

$10.07

Jan 24, 2005 – Jan 28, 2005

$10.10

$9.97

Jan 31, 2005 – Feb 4, 2005

$9.97

Feb 7, 2005 – Feb 11, 2005

$9.97

$9.83

Feb 14, 2005 – Feb 18, 2005

$9.83

$9.96

$9.83

$9.89

Feb 21, 2005 – Feb 25, 2005

$9.89

$10.31

$9.89

$10.31

Feb 28, 2005 – Mar 4, 2005

$10.32

$10.39

$9.92

$10.10

Mar 7, 2005 – Mar 11, 2005

$10.05

$10.32

$10.05

$10.32

Mar 14, 2005 – Mar 18, 2005

$10.05

$10.25

$10.02

Mar 21, 2005 – Mar 24, 2005

$10.03

$10.32

$10.03

$10.25

Mar 28, 2005 – Apr 1, 2005

$10.25

Apr 4, 2005 – Apr 8, 2005

$10.25

$10.32

$10.10

$10.32

Apr 11, 2005 – Apr 15, 2005

$10.32

$10.39

$10.03

$10.39

Apr 18, 2005 – Apr 22, 2005

$10.39

$10.03

$10.39

Apr 25, 2005 – Apr 29, 2005

$10.39

$10.03

May 2, 2005 – May 6, 2005

$10.03

$10.45

$10.03

$10.32

May 9, 2005 – May 13, 2005

$10.12

$10.32

$10.12

$10.18

May 16, 2005 – May 20, 2005

$10.18

$10.25

$10.18

$10.19

May 23, 2005 – May 27, 2005

$10.19

$10.28

$10.19

$10.25

May 30, 2005 – Jun 3, 2005

$10.25

$10.10

Jun 6, 2005 – Jun 10, 2005

$10.10

$10.25

$10.10

$10.25

Jun 13, 2005 – Jun 17, 2005

$10.25

$10.10

Jun 20, 2005 – Jun 24, 2005

$10.25

$10.10

Jun 27, 2005 – Jul 1, 2005

$10.10

$10.28

$10.10

$10.28

Jul 4, 2005 – Jul 8, 2005

$10.10

$10.28

$10.10

$10.28

Jul 11, 2005 – Jul 15, 2005

$10.28

$10.33

$10.28

$10.32

Jul 18, 2005 – Jul 22, 2005

$10.32

$10.39

$10.28

$10.39

Jul 25, 2005 – Jul 29, 2005

$10.39

$10.68

$10.39

$10.68

Aug 1, 2005 – Aug 5, 2005

$10.68

$10.39

Aug 8, 2005 – Aug 12, 2005

$10.39

$10.68

$10.39

$10.68

Aug 15, 2005 – Aug 19, 2005

$10.68

$10.39

$10.45

Aug 22, 2005 – Aug 26, 2005

$10.45

$10.31

$10.45

Aug 29, 2005 – Sep 2, 2005

$10.45

$10.39

Sep 5, 2005 – Sep 9, 2005

$10.39

$10.45

$10.16

Sep 12, 2005 – Sep 16, 2005

$10.38

$10.45

$10.16

Sep 19, 2005 – Sep 23, 2005

$10.16

$10.31

$10.16

$10.31

Sep 26, 2005 – Sep 30, 2005

$10.16

$10.31

$10.16

$10.31

Oct 3, 2005 – Oct 7, 2005

$10.31

Oct 10, 2005 – Oct 14, 2005

$10.31

$10.16

Oct 17, 2005 – Oct 21, 2005

$10.16

$11.61

$10.16

$11.61

Oct 24, 2005 – Oct 28, 2005

$11.61

$10.45

$10.74

Oct 31, 2005 – Nov 4, 2005

$10.74

Nov 7, 2005 – Nov 11, 2005

$10.74

$11.32

$10.74

Nov 14, 2005 – Nov 18, 2005

$10.74

$11.53

$10.45

$11.53

Nov 21, 2005 – Nov 25, 2005

$11.24

$11.53

$11.24

$11.31

Nov 28, 2005 – Dec 2, 2005

$11.24

$11.53

$11.24

Dec 5, 2005 – Dec 9, 2005

$11.39

$11.31

Dec 12, 2005 – Dec 16, 2005

$11.31

$11.56

$11.31

$11.56

Dec 19, 2005 – Dec 23, 2005

$11.27

$12.11

$11.27

$11.53

Dec 26, 2005 – Dec 30, 2005

$12.12

$11.68

$12.12

Jan 2, 2006 – Jan 6, 2006

$12.12

$11.68

$11.75

Jan 9, 2006 – Jan 13, 2006

$11.72

Jan 16, 2006 – Jan 20, 2006

$11.72

$12.56

$11.72

$12.05

Jan 23, 2006 – Jan 27, 2006

$13.14

$13.97

$12.26

$13.97

Jan 30, 2006 – Feb 3, 2006

$13.97

$13.17

$13.25

Feb 6, 2006 – Feb 10, 2006

$13.01

$12.89

Feb 13, 2006 – Feb 17, 2006

$12.89

$13.24

$12.53

$12.92

Feb 20, 2006 – Feb 24, 2006

$12.60

$12.84

$12.60

$12.84

Feb 27, 2006 – Mar 3, 2006

$12.60

$13.00

$12.60

$12.68

Mar 6, 2006 – Mar 10, 2006

$12.68

$12.93

$12.44

Mar 13, 2006 – Mar 17, 2006

$12.44

$12.76

$12.44

$12.52

Mar 20, 2006 – Mar 24, 2006

$12.52

Mar 27, 2006 – Mar 31, 2006

$12.52

$12.60

$12.15

Apr 3, 2006 – Apr 7, 2006

$12.15

Apr 10, 2006 – Apr 13, 2006

$12.27

$11.79

Apr 17, 2006 – Apr 21, 2006

$11.79

$12.03

$11.71

Apr 24, 2006 – Apr 28, 2006

$11.42

$11.95

$11.40

$11.95

May 1, 2006 – May 5, 2006

$11.79

$11.95

$11.79

$11.95

May 8, 2006 – May 12, 2006

$11.79

$11.63

May 15, 2006 – May 19, 2006

$11.63

$11.37

$11.45

May 22, 2006 – May 26, 2006

$11.37

$12.10

$11.37

$11.70

May 29, 2006 – Jun 2, 2006

$11.70

Jun 5, 2006 – Jun 9, 2006

$11.70

$11.54

Jun 12, 2006 – Jun 16, 2006

$11.45

$11.61

$10.58

$10.81

Jun 19, 2006 – Jun 23, 2006

$10.81

$11.30

$10.72

$10.88

Jun 26, 2006 – Jun 30, 2006

$10.88

$11.37

$10.56

$11.37

Jul 3, 2006 – Jul 7, 2006

$11.37

$10.72

Jul 10, 2006 – Jul 14, 2006

$10.72

Jul 17, 2006 – Jul 21, 2006

$10.72

$10.76

$10.72

$10.76

Jul 24, 2006 – Jul 28, 2006

$10.88

$10.76

Jul 31, 2006 – Aug 4, 2006

$10.76

$11.05

$10.72

Aug 7, 2006 – Aug 11, 2006

$10.72

Aug 14, 2006 – Aug 18, 2006

$10.64

$10.72

$10.64

$10.71

Aug 21, 2006 – Aug 25, 2006

$10.71

$11.13

$10.71

$10.75

Aug 28, 2006 – Sep 1, 2006

$10.75

$10.71

Sep 4, 2006 – Sep 8, 2006

$10.71

$10.65

$10.71

Sep 11, 2006 – Sep 15, 2006

$10.71

$10.80

$10.65

$10.80

Sep 18, 2006 – Sep 22, 2006

$10.80

$10.71

Sep 25, 2006 – Sep 29, 2006

$10.71

$10.51

$10.64

Oct 2, 2006 – Oct 6, 2006

$10.55

$11.62

$10.22

$11.21

Oct 9, 2006 – Oct 13, 2006

$11.21

$11.29

$10.91

Oct 16, 2006 – Oct 20, 2006

$10.91

$11.29

$10.88

Oct 23, 2006 – Oct 27, 2006

$11.21

$10.80

$10.96

Oct 30, 2006 – Nov 3, 2006

$10.96

$11.13

$10.88

$10.96

Nov 6, 2006 – Nov 10, 2006

$10.88

$10.96

$10.88

$10.96

Nov 13, 2006 – Nov 17, 2006

$10.96

$11.03

$10.95

$11.03

Nov 20, 2006 – Nov 24, 2006

$11.03

Nov 27, 2006 – Dec 1, 2006

$10.95

$11.03

$10.87

$11.03

Dec 4, 2006 – Dec 8, 2006

$11.03

$10.87

$11.03

Dec 11, 2006 – Dec 15, 2006

$10.87

$11.03

$10.87

$11.03

Dec 18, 2006 – Dec 22, 2006

$11.03

$10.80

$10.95

Dec 25, 2006 – Dec 29, 2006

$10.92

$11.03

$10.70

$11.03

Jan 1, 2007 – Jan 5, 2007

$11.03

$10.87

$11.03

Jan 8, 2007 – Jan 12, 2007

$11.03

$10.87

$11.03

Jan 15, 2007 – Jan 19, 2007

$11.03

Jan 22, 2007 – Jan 26, 2007

$11.03

$10.96

Jan 29, 2007 – Feb 2, 2007

$11.02

$11.03

$10.87

$11.03

Feb 5, 2007 – Feb 9, 2007

$11.03

$10.87

$11.03

Feb 12, 2007 – Feb 16, 2007

$10.95

$11.10

$10.95

$11.10

Feb 19, 2007 – Feb 23, 2007

$11.10

$11.03

$11.09

Feb 26, 2007 – Mar 2, 2007

$11.27

$12.32

$11.10

$12.32

Mar 5, 2007 – Mar 9, 2007

$12.27

$12.60

$11.60

$12.43

Mar 12, 2007 – Mar 16, 2007

$12.43

$13.26

$12.43

$12.59

Mar 19, 2007 – Mar 23, 2007

$12.59

$12.68

$12.43

$12.59

Mar 26, 2007 – Mar 30, 2007

$12.59

$12.68

$11.52

$11.93

Apr 2, 2007 – Apr 5, 2007

$11.93

$12.52

$11.93

$12.52

Apr 9, 2007 – Apr 13, 2007

$12.52

$12.22

Apr 16, 2007 – Apr 20, 2007

$12.22

Apr 23, 2007 – Apr 27, 2007

$12.20

$12.47

$12.20

$12.47

Apr 30, 2007 – May 4, 2007

$12.47

$12.20

May 7, 2007 – May 11, 2007

$12.20

$12.22

$11.77

May 14, 2007 – May 18, 2007

$11.67

$11.75

$11.52

$11.66

May 21, 2007 – May 25, 2007

$11.68

$11.25

$11.34

May 28, 2007 – Jun 1, 2007

$11.34

$11.41

$11.11

Jun 4, 2007 – Jun 8, 2007

$11.51

$11.11

Jun 11, 2007 – Jun 15, 2007

$11.11

$11.67

$11.09

$11.31

Jun 18, 2007 – Jun 22, 2007

$11.09

$11.13

$10.67

Jun 25, 2007 – Jun 29, 2007

$10.67

$10.84

$10.67

$10.71

Jul 2, 2007 – Jul 6, 2007

$10.71

$10.84

$10.67

$10.84

Jul 9, 2007 – Jul 13, 2007

$10.84

$10.05

$10.84

Jul 16, 2007 – Jul 20, 2007

$10.42

$10.67

$10.25

$10.67

Jul 23, 2007 – Jul 27, 2007

$10.67

$10.34

Jul 30, 2007 – Aug 3, 2007

$10.34

$11.34

$10.34

$10.35

Aug 6, 2007 – Aug 10, 2007

$10.36

$10.67

$10.12

$10.67

Aug 13, 2007 – Aug 17, 2007

$10.37

$10.67

$10.37

$10.50

Aug 20, 2007 – Aug 24, 2007

$10.50

$9.74

$9.92

Aug 27, 2007 – Aug 31, 2007

$9.92

$10.42

$9.92

$10.15

Sep 3, 2007 – Sep 7, 2007

$10.15

$10.42

$10.00

Sep 10, 2007 – Sep 14, 2007

$10.01

$10.25

$10.00

Sep 17, 2007 – Sep 21, 2007

$10.00

$9.44

Sep 24, 2007 – Sep 28, 2007

$9.67

$9.75

$9.11

$9.75

Oct 1, 2007 – Oct 5, 2007

$9.75

$9.58

$9.75

Oct 8, 2007 – Oct 12, 2007

$9.75

$9.08

$9.58

Oct 15, 2007 – Oct 19, 2007

$10.08

$11.43

$9.75

Oct 22, 2007 – Oct 26, 2007

$9.75

$10.09

$9.50

$9.87

Oct 29, 2007 – Nov 2, 2007

$9.87

$9.92

$9.41

Nov 5, 2007 – Nov 9, 2007

$9.41

$10.08

$9.41

$9.58

Nov 12, 2007 – Nov 16, 2007

$9.58

$10.68

$9.58

$10.68

Nov 19, 2007 – Nov 23, 2007

$10.68

$9.75

Nov 26, 2007 – Nov 30, 2007

$9.75

Dec 3, 2007 – Dec 7, 2007

$9.75

$10.17

$9.75

Dec 10, 2007 – Dec 14, 2007

$9.66

$9.92

$9.59

$9.83

Dec 17, 2007 – Dec 21, 2007

$9.83

$9.92

$9.66

$9.83

Dec 24, 2007 – Dec 28, 2007

$9.70

$9.75

$9.32

Dec 31, 2007 – Jan 4, 2008

$9.66

$8.54

$9.02

Jan 7, 2008 – Jan 11, 2008

$8.69

$9.15

$8.54

$8.81

Jan 14, 2008 – Jan 18, 2008

$8.81

$8.86

$8.81

$8.86

Jan 21, 2008 – Jan 25, 2008

$8.64

$8.98

$8.64

$8.74

Jan 28, 2008 – Feb 1, 2008

$8.98

$8.64

$8.83

Feb 4, 2008 – Feb 8, 2008

$8.83

$10.51

$8.83

$10.17

Feb 11, 2008 – Feb 15, 2008

$9.66

$9.92

$9.09

$9.49

Feb 18, 2008 – Feb 22, 2008

$9.49

$10.09

$9.49

$10.09

Feb 25, 2008 – Feb 29, 2008

$10.09

$9.49

Mar 3, 2008 – Mar 7, 2008

$9.49

$9.83

$9.49

$9.83

Mar 10, 2008 – Mar 14, 2008

$9.83

$10.26

$9.74

$9.85

Mar 17, 2008 – Mar 20, 2008

$9.68

$10.04

$9.68

$10.04

Mar 24, 2008 – Mar 28, 2008

$10.26

$10.60

$10.09

$10.26

Mar 31, 2008 – Apr 4, 2008

$10.26

$9.85

Apr 7, 2008 – Apr 11, 2008

$9.75

$9.40

$9.74

Apr 14, 2008 – Apr 18, 2008

$9.74

$9.92

$9.68

$9.90

Apr 21, 2008 – Apr 25, 2008

$9.88

$9.92

$9.69

$9.85

Apr 28, 2008 – May 2, 2008

$9.88

$9.23

$9.59

May 5, 2008 – May 9, 2008

$9.59

$9.83

$9.59

$9.83

May 12, 2008 – May 16, 2008

$9.83

$10.00

$9.83

$10.00

May 19, 2008 – May 23, 2008

$10.01

$10.25

$9.41

$9.82

May 26, 2008 – May 30, 2008

$9.82

$9.59

$9.65

Jun 2, 2008 – Jun 6, 2008

$9.65

$10.08

$9.65

$9.99

Jun 9, 2008 – Jun 13, 2008

$10.08

$10.34

$10.08

$10.27

Jun 16, 2008 – Jun 20, 2008

$10.13

$9.99

$10.08

Jun 23, 2008 – Jun 27, 2008

$10.08

$9.99

Jun 30, 2008 – Jul 3, 2008

$10.08

$9.99

Jul 7, 2008 – Jul 11, 2008

$10.00

$10.34

$10.00

$10.05

Jul 14, 2008 – Jul 18, 2008

$10.05

$10.17

$10.03

$10.17

Jul 21, 2008 – Jul 25, 2008

$10.34

$10.10

Jul 28, 2008 – Aug 1, 2008

$10.17

$10.86

$10.10

$10.44

Aug 4, 2008 – Aug 8, 2008

$10.38

$10.43

$10.20

$10.38

Aug 11, 2008 – Aug 15, 2008

$10.25

$10.34

$10.17

Aug 18, 2008 – Aug 22, 2008

$10.26

Aug 25, 2008 – Aug 29, 2008

$10.17

$10.34

$10.17

$10.34

Sep 1, 2008 – Sep 5, 2008

$10.34

Sep 8, 2008 – Sep 12, 2008

$10.34

$11.76

$10.34

$11.06

Sep 15, 2008 – Sep 19, 2008

$11.06

Sep 22, 2008 – Sep 26, 2008

$11.06

$10.27

Sep 29, 2008 – Oct 3, 2008

$10.27

$10.06

$10.10

Oct 6, 2008 – Oct 10, 2008

$10.01

$8.09

Oct 13, 2008 – Oct 17, 2008

$8.09

$8.43

$8.09

$8.43

Oct 20, 2008 – Oct 24, 2008

$8.43

$9.13

$7.63

$7.67

Oct 27, 2008 – Oct 31, 2008

$7.73

$9.12

$7.73

$8.95

Nov 3, 2008 – Nov 7, 2008

$8.78

$9.36

$8.64

$8.78

Nov 10, 2008 – Nov 14, 2008

$8.86

$9.48

$8.43

$8.60

Nov 17, 2008 – Nov 21, 2008

$8.69

$9.40

$8.69

$9.05

Nov 24, 2008 – Nov 28, 2008

$9.05

$8.69

Dec 1, 2008 – Dec 5, 2008

$8.69

$8.51

Dec 8, 2008 – Dec 12, 2008

$8.51

$9.93

$8.51

$9.40

Dec 15, 2008 – Dec 19, 2008

$9.40

Dec 22, 2008 – Dec 26, 2008

$9.40

Dec 29, 2008 – Jan 2, 2009

$9.40

Jan 5, 2009 – Jan 9, 2009

$9.40

$8.78

Jan 12, 2009 – Jan 16, 2009

$8.78

$8.34

$8.36

Jan 19, 2009 – Jan 23, 2009

$8.36

$8.51

$8.36

$8.51

Jan 26, 2009 – Jan 30, 2009

$8.37

$7.81

Feb 2, 2009 – Feb 6, 2009

$7.98

$8.16

$7.98

Feb 9, 2009 – Feb 13, 2009

$8.16

$8.25

$8.02

$8.25

Feb 16, 2009 – Feb 20, 2009

$8.25

Feb 23, 2009 – Feb 27, 2009

$8.25

$8.61

$7.89

$8.61

Mar 2, 2009 – Mar 6, 2009

$8.61

$7.21

Mar 9, 2009 – Mar 13, 2009

$7.21

$7.89

$7.17

Mar 16, 2009 – Mar 20, 2009

$7.17

Mar 23, 2009 – Mar 27, 2009

$7.17

$7.00

Mar 30, 2009 – Apr 3, 2009

$7.00

$8.25

$7.00

$8.25

Apr 6, 2009 – Apr 9, 2009

$8.25

$8.61

$8.25

$8.61

Apr 13, 2009 – Apr 17, 2009

$8.61

$7.36

$7.41

Apr 20, 2009 – Apr 24, 2009

$7.41

Apr 27, 2009 – May 1, 2009

$7.41

May 4, 2009 – May 8, 2009

$7.41

$7.53

$7.41

$7.53

May 11, 2009 – May 15, 2009

$7.53

$8.25

$7.53

$8.25

May 18, 2009 – May 22, 2009

$8.07

$7.71

May 25, 2009 – May 29, 2009

$7.61

$7.97

$7.52

Jun 1, 2009 – Jun 5, 2009

$7.25

$6.71

Jun 8, 2009 – Jun 12, 2009

$6.71

$7.16

$6.68

$6.71

Jun 15, 2009 – Jun 19, 2009

$6.71

Jun 22, 2009 – Jun 26, 2009

$6.71

$7.16

$6.71

$7.16

Jun 29, 2009 – Jul 2, 2009

$6.74

$6.71

Jul 6, 2009 – Jul 10, 2009

$6.71

Jul 13, 2009 – Jul 17, 2009

$6.71

Jul 20, 2009 – Jul 24, 2009

$6.71

$6.89

$6.65

Jul 27, 2009 – Jul 31, 2009

$6.65

$7.07

$6.65

$6.87

Aug 3, 2009 – Aug 7, 2009

$6.87

$7.07

$6.85

$6.89

Aug 10, 2009 – Aug 14, 2009

$6.89

Aug 17, 2009 – Aug 21, 2009

$6.98

$7.16

$6.98

$7.16

Aug 24, 2009 – Aug 28, 2009

$7.07

$7.16

$6.98

Aug 31, 2009 – Sep 4, 2009

$6.98

Sep 7, 2009 – Sep 11, 2009

$6.88

$7.33

$6.88

$7.16

Sep 14, 2009 – Sep 18, 2009

$7.16

$7.38

$7.16

$7.34

Sep 21, 2009 – Sep 25, 2009

$7.34

$8.08

$7.34

Sep 28, 2009 – Oct 2, 2009

$7.16

$7.34

$6.98

Oct 5, 2009 – Oct 9, 2009

$6.81

$6.98

$6.52

Oct 12, 2009 – Oct 16, 2009

$6.52

Oct 19, 2009 – Oct 23, 2009

$6.52

$6.61

$6.43

$6.61

Oct 26, 2009 – Oct 30, 2009

$6.61

$6.33

Nov 2, 2009 – Nov 6, 2009

$6.24

$6.43

$6.15

$6.43

Nov 9, 2009 – Nov 13, 2009

$5.96

$6.32

$5.96

$6.32

Nov 16, 2009 – Nov 20, 2009

$6.32

$6.33

$6.24

Nov 23, 2009 – Nov 27, 2009

$6.24

$6.52

$6.24

$6.52

Nov 30, 2009 – Dec 4, 2009

$6.52

$5.59

$5.77

Dec 7, 2009 – Dec 11, 2009

$5.82

$6.61

$5.44

$6.61

Dec 14, 2009 – Dec 18, 2009

$6.61

$5.80

$5.87

Dec 21, 2009 – Dec 24, 2009

$5.81

$5.69

Dec 28, 2009 – Dec 31, 2009

$5.69

$5.77

$5.69

$5.77

Jan 4, 2010 – Jan 8, 2010

$5.97

$5.69

$5.87

Jan 11, 2010 – Jan 15, 2010

$5.87

$5.97

$5.60

$5.77

Jan 18, 2010 – Jan 22, 2010

$5.77

$5.60

$5.77

Jan 25, 2010 – Jan 29, 2010

$5.61

$5.62

$5.59

$5.62

Feb 1, 2010 – Feb 5, 2010

$5.63

$5.69

$5.63

$5.69

Feb 8, 2010 – Feb 12, 2010

$5.77

$5.97

$5.66

$5.97

Feb 15, 2010 – Feb 19, 2010

$5.76

$5.87

$5.74

$5.87

Feb 22, 2010 – Feb 26, 2010

$5.96

$6.06

$5.87

Mar 1, 2010 – Mar 5, 2010

$5.87

$6.04

$5.87

$6.04

Mar 8, 2010 – Mar 12, 2010

$6.04

$6.06

$6.04

$6.06

Mar 15, 2010 – Mar 19, 2010

$6.06

$5.59

Mar 22, 2010 – Mar 26, 2010

$5.59

$5.78

$5.59

$5.78

Mar 29, 2010 – Apr 1, 2010

$5.78

$5.68

Apr 5, 2010 – Apr 9, 2010

$5.59

$5.72

$5.21

Apr 12, 2010 – Apr 16, 2010

$5.21

$4.75

$5.21

Apr 19, 2010 – Apr 23, 2010

$5.21

$5.30

$5.21

Apr 26, 2010 – Apr 30, 2010

$5.21

$4.96

May 3, 2010 – May 7, 2010

$4.96

$5.30

$4.96

$5.30

May 10, 2010 – May 14, 2010

$5.30

$5.04

$5.21

May 17, 2010 – May 21, 2010

$5.04

$5.14

$5.04

$5.14

May 24, 2010 – May 28, 2010

$5.21

$4.65

May 31, 2010 – Jun 4, 2010

$4.83

$4.67

$4.73

Jun 7, 2010 – Jun 11, 2010

$4.73

$5.40

$4.73

$5.21

Jun 14, 2010 – Jun 18, 2010

$5.21

$5.40

$5.21

$5.31

Jun 21, 2010 – Jun 25, 2010

$5.31

$5.21

Jun 28, 2010 – Jul 2, 2010

$5.40

Jul 5, 2010 – Jul 9, 2010

$5.40

$4.92

Jul 12, 2010 – Jul 16, 2010

$4.92

Jul 19, 2010 – Jul 23, 2010

$5.11

$5.14

$5.02

$5.14

Jul 26, 2010 – Jul 30, 2010

$5.14

$5.50

$5.02

$5.50

Aug 2, 2010 – Aug 6, 2010

$5.60

$5.79

$5.60

$5.79

Aug 9, 2010 – Aug 13, 2010

$5.79

$6.37

$5.79

$6.37

Aug 16, 2010 – Aug 20, 2010

$6.37

$6.67

$6.27

$6.67

Aug 23, 2010 – Aug 27, 2010

$6.67

$7.45

$6.67

$7.45

Aug 30, 2010 – Sep 3, 2010

$7.45

$7.06

Sep 6, 2010 – Sep 10, 2010

$7.06

$6.87

Sep 13, 2010 – Sep 17, 2010

$7.16

Sep 20, 2010 – Sep 24, 2010

$7.16

Sep 27, 2010 – Oct 1, 2010

$7.16

$6.67

Oct 4, 2010 – Oct 8, 2010

$6.67

$6.87

$6.67

$6.87

Oct 11, 2010 – Oct 15, 2010

$7.06

$7.16

$6.59

$6.67

Oct 18, 2010 – Oct 22, 2010

$6.67

Oct 25, 2010 – Oct 29, 2010

$6.68

$6.87

$6.68

$6.87

Nov 1, 2010 – Nov 5, 2010

$6.87

$6.67

$6.87

Nov 8, 2010 – Nov 12, 2010

$6.87

$7.06

$6.87

$7.06

Nov 15, 2010 – Nov 19, 2010

$7.06

$7.16

$7.06

Nov 22, 2010 – Nov 26, 2010

$7.06

$7.26

$7.06

$7.26

Nov 29, 2010 – Dec 3, 2010

$7.26

$7.56

$7.26

Dec 6, 2010 – Dec 10, 2010

$7.26

$7.56

$7.26

$7.56

Dec 13, 2010 – Dec 17, 2010

$7.96

$7.28

$7.34

Dec 20, 2010 – Dec 23, 2010

$7.88

$7.96

$7.30

$7.36

Dec 27, 2010 – Dec 31, 2010

$7.34

$8.06

$7.34

$8.06

Jan 3, 2011 – Jan 7, 2011

$8.06

$7.40

$7.96

Jan 10, 2011 – Jan 14, 2011

$7.96

$7.60

$7.76

Jan 17, 2011 – Jan 21, 2011

$7.60

$7.68

$7.60

$7.68

Jan 24, 2011 – Jan 28, 2011

$7.68

Jan 31, 2011 – Feb 4, 2011

$7.86

$7.42

$7.46

Feb 7, 2011 – Feb 11, 2011

$7.46

$7.56

$7.46

$7.56

Feb 14, 2011 – Feb 18, 2011

$7.56

$8.05

$7.56

$8.05

Feb 21, 2011 – Feb 25, 2011

$8.05

$7.85

Feb 28, 2011 – Mar 4, 2011

$7.85

$8.05

$7.85

$8.05

Mar 7, 2011 – Mar 11, 2011

$8.05

$8.25

$7.65

Mar 14, 2011 – Mar 18, 2011

$8.05

$7.65

Mar 21, 2011 – Mar 25, 2011

$7.75

$7.35

$7.45

Mar 28, 2011 – Apr 1, 2011

$7.45

$7.85

$7.41

$7.79

Apr 4, 2011 – Apr 8, 2011

$7.79

$7.39

Apr 11, 2011 – Apr 15, 2011

$7.39

$7.55

$7.39

$7.55

Apr 18, 2011 – Apr 21, 2011

$7.55

$7.39

Apr 25, 2011 – Apr 29, 2011

$7.85

$7.49

May 2, 2011 – May 6, 2011

$7.49

$7.85

$7.49

$7.57

May 9, 2011 – May 13, 2011

$7.57

$7.65

$7.57

$7.65

May 16, 2011 – May 20, 2011

$7.65

$7.67

$7.57

$7.66

May 23, 2011 – May 27, 2011

$7.58

May 30, 2011 – Jun 3, 2011

$7.90

$7.82

Jun 6, 2011 – Jun 10, 2011

$7.82

$7.96

$7.82

$7.96

Jun 13, 2011 – Jun 17, 2011

$8.01

$7.76

Jun 20, 2011 – Jun 24, 2011

$7.76

$8.01

$7.66

$8.01

Jun 27, 2011 – Jul 1, 2011

$8.01

$7.76

Jul 4, 2011 – Jul 8, 2011

$7.76

$8.01

$7.76

$8.01

Jul 11, 2011 – Jul 15, 2011

$8.17

$7.47

Jul 18, 2011 – Jul 22, 2011

$7.47

$8.49

$7.45

$8.16

Jul 25, 2011 – Jul 29, 2011

$8.16

Aug 1, 2011 – Aug 5, 2011

$8.16

$7.41

$7.45

Aug 8, 2011 – Aug 12, 2011

$7.45

$7.55

$7.35

Aug 15, 2011 – Aug 19, 2011

$7.35

$8.28

$7.35

$8.28

Aug 22, 2011 – Aug 26, 2011

$7.14

$7.45

$6.63

$7.04

Aug 29, 2011 – Sep 2, 2011

$7.04

$7.66

$7.04

$7.66

Sep 5, 2011 – Sep 9, 2011

$7.66

$6.83

$7.04

Sep 12, 2011 – Sep 16, 2011

$7.46

$7.87

$7.04

Sep 19, 2011 – Sep 23, 2011

$7.04

$7.25

$7.04

$7.06

Sep 26, 2011 – Sep 30, 2011

$7.07

$7.25

$7.06

Oct 3, 2011 – Oct 7, 2011

$7.08

$7.25

$7.06

$7.25

Oct 10, 2011 – Oct 14, 2011

$7.25

$8.28

$7.25

$8.28

Oct 17, 2011 – Oct 21, 2011

$8.28

Oct 24, 2011 – Oct 28, 2011

$8.28

Oct 31, 2011 – Nov 4, 2011

$8.28

$7.06

$7.48

Nov 7, 2011 – Nov 11, 2011

$7.48

$9.01

$7.19

$8.28

Nov 14, 2011 – Nov 18, 2011

$8.28

$8.39

$7.87

$8.18

Nov 21, 2011 – Nov 25, 2011

$8.18

$7.97

Nov 28, 2011 – Dec 2, 2011

$7.97

$8.18

$7.97

$8.18

Dec 5, 2011 – Dec 9, 2011

$8.18

$8.58

$7.97

$8.56

Dec 12, 2011 – Dec 16, 2011

$8.81

$7.97

$8.60

Dec 19, 2011 – Dec 23, 2011

$8.60

$8.81

$8.38

$8.41

Dec 26, 2011 – Dec 30, 2011

$8.39

$8.81

$8.39

$8.70

Jan 2, 2012 – Jan 6, 2012

$8.70

$8.39

Jan 9, 2012 – Jan 13, 2012

$8.39

$8.85

$8.38

$8.43

Jan 16, 2012 – Jan 20, 2012

$8.81

$9.02

$8.81

$9.02

Jan 23, 2012 – Jan 27, 2012

$8.43

$8.39

Jan 30, 2012 – Feb 3, 2012

$8.81

$9.02

$8.81

Feb 6, 2012 – Feb 10, 2012

$8.99

$9.22

$8.70

$9.22

Feb 13, 2012 – Feb 17, 2012

$9.23

$9.33

$9.02

$9.33

Feb 20, 2012 – Feb 24, 2012

$9.33

$9.65

$9.23

$9.54

Feb 27, 2012 – Mar 2, 2012

$9.54

Mar 5, 2012 – Mar 9, 2012

$9.54

$10.07

$9.54

$10.07

Mar 12, 2012 – Mar 16, 2012

$10.18

$9.97

$10.18

Mar 19, 2012 – Mar 23, 2012

$10.18

$10.39

$10.18

Mar 26, 2012 – Mar 30, 2012

$10.18

$11.13

$10.18

$11.13

Apr 2, 2012 – Apr 5, 2012

$11.13

$8.91

Apr 9, 2012 – Apr 13, 2012

$8.91

$9.33

$8.91

$9.33

Apr 16, 2012 – Apr 20, 2012

$9.33

$9.44

$9.03

Apr 23, 2012 – Apr 27, 2012

$9.33

$9.40

$9.03

$9.40

Apr 30, 2012 – May 4, 2012

$9.40

$9.02

$9.03

May 7, 2012 – May 11, 2012

$9.03

$8.67

$8.78

May 14, 2012 – May 18, 2012

$8.78

$8.89

$8.70

May 21, 2012 – May 25, 2012

$8.70

May 28, 2012 – Jun 1, 2012

$8.70

$9.23

$8.70

$9.23

Jun 4, 2012 – Jun 8, 2012

$9.23

$8.86

Jun 11, 2012 – Jun 15, 2012

$9.34

$8.70

Jun 18, 2012 – Jun 22, 2012

$8.70

Jun 25, 2012 – Jun 29, 2012

$8.70

$8.73

$8.70

Jul 2, 2012 – Jul 6, 2012

$8.70

$8.79

$8.61

$8.79

Jul 9, 2012 – Jul 13, 2012

$8.79

Jul 16, 2012 – Jul 20, 2012

$8.79

$8.81

$8.70

$8.81

Jul 23, 2012 – Jul 27, 2012

$8.81

$8.83

$8.81

$8.83

Jul 30, 2012 – Aug 3, 2012

$8.83

$9.02

$8.82

$9.02

Aug 6, 2012 – Aug 10, 2012

$9.02

$8.91

Aug 13, 2012 – Aug 17, 2012

$8.91

$9.02

$8.91

$9.01

Aug 20, 2012 – Aug 24, 2012

$9.01

$9.13

$8.91

Aug 27, 2012 – Aug 31, 2012

$8.91

$10.87

$8.88

$9.14

Sep 3, 2012 – Sep 7, 2012

$9.14

$9.34

$9.14

Sep 10, 2012 – Sep 14, 2012

$9.12

$9.99

$8.94

$9.12

Sep 17, 2012 – Sep 21, 2012

$9.34

$9.02

Sep 24, 2012 – Sep 28, 2012

$9.02

$9.13

$9.02

$9.08

Oct 1, 2012 – Oct 5, 2012

$9.08

$9.56

$9.08

$9.12

Oct 8, 2012 – Oct 12, 2012

$9.12

Oct 15, 2012 – Oct 19, 2012

$9.12

$9.13

$8.91

Oct 22, 2012 – Oct 26, 2012

$8.91

$9.24

$8.91

$9.24

Oct 29, 2012 – Nov 2, 2012

$9.24

Nov 5, 2012 – Nov 9, 2012

$9.24

$9.28

$8.82

$8.91

Nov 12, 2012 – Nov 16, 2012

$8.91

$8.89

Nov 19, 2012 – Nov 23, 2012

$9.00

Nov 26, 2012 – Nov 30, 2012

$9.00

$9.19

$8.80

$8.91

Dec 3, 2012 – Dec 7, 2012

$8.91

$9.02

$8.91

$9.02

Dec 10, 2012 – Dec 14, 2012

$9.24

$9.46

$8.97

$9.02

Dec 17, 2012 – Dec 21, 2012

$9.02

Dec 24, 2012 – Dec 28, 2012

$9.02

Dec 31, 2012 – Jan 4, 2013

$9.02

$9.31

$9.02

$9.31

Jan 7, 2013 – Jan 11, 2013

$9.31

$9.46

$9.31

$9.33

Jan 14, 2013 – Jan 18, 2013

$9.02

$10.56

$8.98

$9.02

Jan 21, 2013 – Jan 25, 2013

$9.02

$9.25

$9.02

$9.25

Jan 28, 2013 – Feb 1, 2013

$9.29

$9.13

$9.29

Feb 4, 2013 – Feb 8, 2013

$9.31

$9.42

$9.29

$9.42

Feb 11, 2013 – Feb 15, 2013

$9.33

$9.80

$8.85

$9.53

Feb 18, 2013 – Feb 22, 2013

$9.53

Feb 25, 2013 – Mar 1, 2013

$9.54

$9.73

$9.54

$9.73

Mar 4, 2013 – Mar 8, 2013

$9.69

$9.73

$9.69

$9.73

Mar 11, 2013 – Mar 15, 2013

$9.80

$9.91

$9.80

$9.91

Mar 18, 2013 – Mar 22, 2013

$9.91

$12.25

$9.91

$10.69

Mar 25, 2013 – Mar 28, 2013

$10.47

$10.34

Apr 1, 2013 – Apr 5, 2013

$10.24

$10.61

$10.03

$10.14

Apr 8, 2013 – Apr 12, 2013

$10.14

$10.24

$10.14

Apr 15, 2013 – Apr 19, 2013

$10.14

$10.60

$10.14

$10.60

Apr 22, 2013 – Apr 26, 2013

$10.71

$11.14

$10.24

$10.29

Apr 29, 2013 – May 3, 2013

$10.80

$10.32

$10.43

May 6, 2013 – May 10, 2013

$10.47

$10.80

$10.34

$10.69

May 13, 2013 – May 17, 2013

$10.69

$10.80

$10.69

$10.80

May 20, 2013 – May 24, 2013

$10.80

$11.03

$10.58

May 27, 2013 – May 31, 2013

$10.85

$12.15

$10.80

$12.15

Jun 3, 2013 – Jun 7, 2013

$12.15

$10.82

$10.98

Jun 10, 2013 – Jun 14, 2013

$10.98

$11.02

$10.87

Jun 17, 2013 – Jun 21, 2013

$11.02

$10.82

Jun 24, 2013 – Jun 28, 2013

$10.82

$11.02

$10.82

$11.02

Jul 1, 2013 – Jul 5, 2013

$11.02

$10.98

Jul 8, 2013 – Jul 12, 2013

$11.28

$11.57

$11.14

Jul 15, 2013 – Jul 19, 2013

$11.14

$11.25

$11.02

$11.16

Jul 22, 2013 – Jul 26, 2013

$11.02

$10.82

$10.92

Jul 29, 2013 – Aug 2, 2013

$10.92

$11.25

$10.92

$11.25

Aug 5, 2013 – Aug 9, 2013

$11.25

$11.92

$11.25

$11.92

Aug 12, 2013 – Aug 16, 2013

$10.98

$11.10

$10.98

$11.10

Aug 19, 2013 – Aug 23, 2013

$11.10

$11.37

$11.10

$11.37

Aug 26, 2013 – Aug 30, 2013

$11.37

$11.53

$11.37

Sep 2, 2013 – Sep 6, 2013

$11.37

Sep 9, 2013 – Sep 13, 2013

$11.37

$11.59

$11.37

$11.59

Sep 16, 2013 – Sep 20, 2013

$11.59

$11.82

$11.45

$11.61

Sep 23, 2013 – Sep 27, 2013

$11.61

$12.28

$11.48

$12.28

Sep 30, 2013 – Oct 4, 2013

$12.28

Oct 7, 2013 – Oct 11, 2013

$11.60

$11.94

$11.59

Oct 14, 2013 – Oct 18, 2013

$11.59

$12.55

$11.37

$12.28

Oct 21, 2013 – Oct 25, 2013

$12.28

$12.30

$12.28

Oct 28, 2013 – Nov 1, 2013

$12.28

$12.30

$11.39

$11.59

Nov 4, 2013 – Nov 8, 2013

$11.59

Nov 11, 2013 – Nov 15, 2013

$13.64

$13.81

$12.50

$13.81

Nov 18, 2013 – Nov 22, 2013

$12.01

$13.58

$12.01

$13.58

Nov 25, 2013 – Nov 29, 2013

$13.58

$12.06

Dec 2, 2013 – Dec 6, 2013

$12.06

Dec 9, 2013 – Dec 13, 2013

$12.06

$12.08

$11.51

$11.96

Dec 16, 2013 – Dec 20, 2013

$12.20

$11.51

Dec 23, 2013 – Dec 27, 2013

$11.73

$12.20

$11.73

$12.20

Dec 30, 2013 – Jan 3, 2014

$12.20

Jan 6, 2014 – Jan 10, 2014

$12.20

$11.96

Jan 13, 2014 – Jan 17, 2014

$11.96

$12.61

$11.96

Jan 20, 2014 – Jan 24, 2014

$12.61

$11.97

Jan 27, 2014 – Jan 31, 2014

$12.42

$11.97

Feb 3, 2014 – Feb 7, 2014

$11.97

$11.98

$11.97

$11.98

Feb 10, 2014 – Feb 14, 2014

$11.98

$12.54

$11.98

$12.54

Feb 17, 2014 – Feb 21, 2014

$12.31

$12.13

Feb 24, 2014 – Feb 28, 2014

$12.13

$12.35

$11.99

$12.31

Mar 3, 2014 – Mar 7, 2014

$12.31

Mar 10, 2014 – Mar 14, 2014

$12.31

$12.53

$12.03

$12.19

Mar 17, 2014 – Mar 21, 2014

$12.42

$12.77

$12.42

$12.77

Mar 24, 2014 – Mar 28, 2014

$13.01

$13.06

$13.01

$13.06

Mar 31, 2014 – Apr 4, 2014

$13.08

$13.24

$12.77

$12.78

Apr 7, 2014 – Apr 11, 2014

$12.78

$13.01

$12.78

$12.80

Apr 14, 2014 – Apr 17, 2014

$12.80

Apr 21, 2014 – Apr 25, 2014

$12.80

$12.66

Apr 28, 2014 – May 2, 2014

$12.66

$12.42

May 5, 2014 – May 9, 2014

$12.42

$12.31

May 12, 2014 – May 16, 2014

$12.31

$12.89

$12.31

$12.50

May 19, 2014 – May 23, 2014

$12.54

$12.66

$12.43

May 26, 2014 – May 30, 2014

$12.43

$12.66

$12.43

$12.66

Jun 2, 2014 – Jun 6, 2014

$12.89

$13.01

$12.66

Jun 9, 2014 – Jun 13, 2014

$12.25

$13.13

$12.19

$12.89

Jun 16, 2014 – Jun 20, 2014

$12.90

$12.94

$12.90

$12.94

Jun 23, 2014 – Jun 27, 2014

$13.01

$12.92

$12.95

Jun 30, 2014 – Jul 3, 2014

$12.94

$13.13

$12.94

$13.06

Jul 7, 2014 – Jul 11, 2014

$13.06

$13.13

$12.96

$13.11

Jul 14, 2014 – Jul 18, 2014

$13.13

$13.22

$13.02

$13.17

Jul 21, 2014 – Jul 25, 2014

$13.20

$13.64

$13.20

$13.64

Jul 28, 2014 – Aug 1, 2014

$13.83

$14.06

$13.60

$13.72

Aug 4, 2014 – Aug 8, 2014

$15.00

$13.72

$13.74

Aug 11, 2014 – Aug 15, 2014

$13.74

Aug 18, 2014 – Aug 22, 2014

$14.38

$14.40

$14.07

Aug 25, 2014 – Aug 29, 2014

$14.07

$14.19

$14.07

$14.19

Sep 1, 2014 – Sep 5, 2014

$14.19

$14.26

$14.19

$14.26

Sep 8, 2014 – Sep 12, 2014

$14.26

$14.42

$14.21

$14.31

Sep 15, 2014 – Sep 19, 2014

$14.35

$14.26

Sep 22, 2014 – Sep 26, 2014

$14.28

$15.13

$14.28

$15.13

Sep 29, 2014 – Oct 3, 2014

$14.90

$15.61

$14.90

$15.11

Oct 6, 2014 – Oct 10, 2014

$14.63

$14.28

$14.42

Oct 13, 2014 – Oct 17, 2014

$14.42

$14.52

$14.42

$14.49

Oct 20, 2014 – Oct 24, 2014

$14.49

$14.26

$14.38

Oct 27, 2014 – Oct 31, 2014

$14.38

$14.66

$14.38

$14.66

Nov 3, 2014 – Nov 7, 2014

$14.63

$14.70

$14.63

$14.66

Nov 10, 2014 – Nov 14, 2014

$14.66

$14.70

$14.63

$14.69

Nov 17, 2014 – Nov 21, 2014

$14.86

$14.62

Nov 24, 2014 – Nov 28, 2014

$14.62

$14.83

$14.61

$14.83

Dec 1, 2014 – Dec 5, 2014

$14.83

$15.23

$14.83

$14.84

Dec 8, 2014 – Dec 12, 2014

$14.88

$15.31

$14.84

$15.31

Dec 15, 2014 – Dec 19, 2014

$15.02

$17.22

$15.02

$16.27

Dec 22, 2014 – Dec 26, 2014

$16.03

$15.79

Dec 29, 2014 – Jan 2, 2015

$15.79

Jan 5, 2015 – Jan 9, 2015

$15.79

$15.85

$15.79

Jan 12, 2015 – Jan 16, 2015

$15.74

$15.45

Jan 19, 2015 – Jan 23, 2015

$15.45

$15.79

$15.43

$15.66

Jan 26, 2015 – Jan 30, 2015

$15.66

Feb 2, 2015 – Feb 6, 2015

$15.48

$15.62

$15.43

$15.62

Feb 9, 2015 – Feb 13, 2015

$15.55

$15.67

$15.55

$15.67

Feb 16, 2015 – Feb 20, 2015

$15.67

$15.68

$15.43

$15.67

Feb 23, 2015 – Feb 27, 2015

$15.71

$15.91

$15.71

$15.91

Mar 2, 2015 – Mar 6, 2015

$15.91

$16.15

$15.91

$16.03

Mar 9, 2015 – Mar 13, 2015

$16.03

$16.87

$16.03

$16.39

Mar 16, 2015 – Mar 20, 2015

$16.39

$17.36

$16.39

$16.87

Mar 23, 2015 – Mar 27, 2015

$16.87

$17.56

$16.87

$17.36

Mar 30, 2015 – Apr 2, 2015

$17.36

Apr 6, 2015 – Apr 10, 2015

$17.36

$16.39

Apr 13, 2015 – Apr 17, 2015

$16.39

$16.06

Apr 20, 2015 – Apr 24, 2015

$16.18

$16.76

$16.18

$16.76

Apr 27, 2015 – May 1, 2015

$16.76

May 4, 2015 – May 8, 2015

$16.28

$16.51

$16.27

$16.51

May 11, 2015 – May 15, 2015

$16.51

May 18, 2015 – May 22, 2015

$16.64

May 25, 2015 – May 29, 2015

$16.64

Jun 1, 2015 – Jun 5, 2015

$16.64

$16.40

Jun 8, 2015 – Jun 12, 2015

$16.45

$16.64

$16.20

$16.64

Jun 15, 2015 – Jun 19, 2015

$16.76

$17.00

$16.27

$16.64

Jun 22, 2015 – Jun 26, 2015

$16.64

Jun 29, 2015 – Jul 2, 2015

$16.27

Jul 6, 2015 – Jul 10, 2015

$16.27

Jul 13, 2015 – Jul 17, 2015

$16.27

$16.40

$16.16

Jul 20, 2015 – Jul 24, 2015

$16.16

$15.96

Jul 27, 2015 – Jul 31, 2015

$15.96

$16.18

$15.91

Aug 3, 2015 – Aug 7, 2015

$15.91

Aug 10, 2015 – Aug 14, 2015

$15.91

Aug 17, 2015 – Aug 21, 2015

$15.91

$16.05

$15.91

$16.05

Aug 24, 2015 – Aug 28, 2015

$16.04

$16.05

$15.67

$15.92

Aug 31, 2015 – Sep 4, 2015

$15.92

$15.67

$15.92

Sep 7, 2015 – Sep 11, 2015

$16.16

$15.94

Sep 14, 2015 – Sep 18, 2015

$15.94

$16.29

$15.94

$16.29

Sep 21, 2015 – Sep 25, 2015

$16.29

$16.41

$16.04

$16.41

Sep 28, 2015 – Oct 2, 2015

$16.41

$17.14

$16.04

$17.14

Oct 5, 2015 – Oct 9, 2015

$17.14

$16.42

Oct 12, 2015 – Oct 16, 2015

$16.42

$16.75

$16.42

$16.75

Oct 19, 2015 – Oct 23, 2015

$16.75

$16.73

Oct 26, 2015 – Oct 30, 2015

$16.73

$17.02

$16.73

$17.02

Nov 2, 2015 – Nov 6, 2015

$16.93

$17.54

$16.93

$17.54

Nov 9, 2015 – Nov 13, 2015

$17.21

$17.22

$16.97

Nov 16, 2015 – Nov 20, 2015

$17.14

$18.93

$16.96

Nov 23, 2015 – Nov 27, 2015

$17.32

$17.07

Nov 30, 2015 – Dec 4, 2015

$17.07

$16.96

$17.07

Dec 7, 2015 – Dec 11, 2015

$16.97

$17.57

$16.83

$17.07

Dec 14, 2015 – Dec 18, 2015

$17.32

$17.52

$16.93

Dec 21, 2015 – Dec 24, 2015

$16.98

$17.22

$16.83

Dec 28, 2015 – Dec 31, 2015

$17.07

Jan 4, 2016 – Jan 8, 2016

$17.07

$16.58

Jan 11, 2016 – Jan 15, 2016

$16.58

Jan 18, 2016 – Jan 22, 2016

$17.32

$16.38

Jan 25, 2016 – Jan 29, 2016

$16.38

$16.09

Feb 1, 2016 – Feb 5, 2016

$16.11

$16.04

Feb 8, 2016 – Feb 12, 2016

$15.98

$15.59

Feb 15, 2016 – Feb 19, 2016

$15.73

Feb 22, 2016 – Feb 26, 2016

$15.48

$15.73

$15.48

$15.53

Feb 29, 2016 – Mar 4, 2016

$15.53

$15.78

$15.53

$15.64

Mar 7, 2016 – Mar 11, 2016

$15.85

$16.45

$15.85

$16.45

Mar 14, 2016 – Mar 18, 2016

$16.45

$15.97

Mar 21, 2016 – Mar 24, 2016

$15.97

$16.22

$15.88

Mar 28, 2016 – Apr 1, 2016

$15.82

Apr 4, 2016 – Apr 8, 2016

$15.82

$16.10

$15.82

$16.10

Apr 11, 2016 – Apr 15, 2016

$15.86

$15.97

$15.61

$15.97

Apr 18, 2016 – Apr 22, 2016

$16.07

$16.12

$15.73

$16.12

Apr 25, 2016 – Apr 29, 2016

$16.12

$16.48

$15.60

May 2, 2016 – May 6, 2016

$15.61

$15.75

$15.60

$15.67

May 9, 2016 – May 13, 2016

$15.67

$15.97

$15.63

May 16, 2016 – May 20, 2016

$15.63

$16.00

$15.63

$16.00

May 23, 2016 – May 27, 2016

$15.89

$15.74

May 30, 2016 – Jun 3, 2016

$16.00

Jun 6, 2016 – Jun 10, 2016

$16.25

$16.70

$15.78

$16.70

Jun 13, 2016 – Jun 17, 2016

$16.71

$16.12

Jun 20, 2016 – Jun 24, 2016

$16.12

$16.38

$16.12

$16.38

Jun 27, 2016 – Jul 1, 2016

$16.38

$16.12

Jul 4, 2016 – Jul 8, 2016

$16.12

Jul 11, 2016 – Jul 15, 2016

$16.12

$16.25

$16.00

$16.02

Jul 18, 2016 – Jul 22, 2016

$16.02

$16.12

$15.87

$16.12

Jul 25, 2016 – Jul 29, 2016

$16.12

$16.38

$15.67

$16.38

Aug 1, 2016 – Aug 5, 2016

$16.38

$17.89

$16.38

$17.89

Aug 8, 2016 – Aug 12, 2016

$17.14

$16.38

$16.63

Aug 15, 2016 – Aug 19, 2016

$16.38

$17.29

$16.38

$17.29

Aug 22, 2016 – Aug 26, 2016

$17.29

Aug 29, 2016 – Sep 2, 2016

$17.29

$16.78

Sep 5, 2016 – Sep 9, 2016

$16.78

$16.58

Sep 12, 2016 – Sep 16, 2016

$16.78

$17.21

$16.78

$17.21

Sep 19, 2016 – Sep 23, 2016

$17.26

$17.49

$16.95

$17.03

Sep 26, 2016 – Sep 30, 2016

$17.03

$18.35

$17.03

$18.35

Oct 3, 2016 – Oct 7, 2016

$18.30

$17.41

$17.42

Oct 10, 2016 – Oct 14, 2016

$17.54

$17.23

Oct 17, 2016 – Oct 21, 2016

$17.26

$17.49

$17.23

$17.49

Oct 24, 2016 – Oct 28, 2016

$17.25

$16.93

$17.03

Oct 31, 2016 – Nov 4, 2016

$17.03

$16.98

Nov 7, 2016 – Nov 11, 2016

$17.23

$17.28

$16.98

Nov 14, 2016 – Nov 18, 2016

$17.59

$18.51

$17.59

$18.51

Nov 21, 2016 – Nov 25, 2016

$18.51

Nov 28, 2016 – Dec 2, 2016

$18.51

Dec 5, 2016 – Dec 9, 2016

$17.51

$18.20

$17.51

$17.99

Dec 12, 2016 – Dec 16, 2016

$17.95

$18.64

$17.95

$18.64

Dec 19, 2016 – Dec 23, 2016

$18.63

$19.27

$18.51

Dec 26, 2016 – Dec 30, 2016

$18.51

$19.41

$18.50

$18.56

Jan 2, 2017 – Jan 6, 2017

$18.56

Jan 9, 2017 – Jan 13, 2017

$18.79

$19.02

$18.79

$19.02

Jan 16, 2017 – Jan 20, 2017

$19.02

$19.33

$19.02

$19.33

Jan 23, 2017 – Jan 27, 2017

$19.33

$19.51

$19.02

$19.51

Jan 30, 2017 – Feb 3, 2017

$19.51

$19.66

$19.05

$19.53

Feb 6, 2017 – Feb 10, 2017

$19.90

$20.57

$19.90

$20.57

Feb 13, 2017 – Feb 17, 2017

$20.61

$21.24

$20.21

$20.73

Feb 20, 2017 – Feb 24, 2017

$20.73

$21.24

$20.73

$21.24

Feb 27, 2017 – Mar 3, 2017

$21.24

Mar 6, 2017 – Mar 10, 2017

$21.24

$20.83

Mar 13, 2017 – Mar 17, 2017

$20.83

$21.51

$20.83

$21.51

Mar 20, 2017 – Mar 24, 2017

$21.51

$21.87

$21.28

Mar 27, 2017 – Mar 31, 2017

$21.76

$22.28

$21.27

$21.35

Apr 3, 2017 – Apr 7, 2017

$21.56

$21.77

$21.40

Apr 10, 2017 – Apr 13, 2017

$21.40

Apr 17, 2017 – Apr 21, 2017

$21.40

$21.53

$21.40

$21.53

Apr 24, 2017 – Apr 28, 2017

$21.58

$21.63

$21.53

$21.59

May 1, 2017 – May 5, 2017

$21.59

$22.02

$21.59

$21.76

May 8, 2017 – May 12, 2017

$21.76

$21.66

$21.76

May 15, 2017 – May 19, 2017

$22.29

$22.97

$22.29

$22.97

May 22, 2017 – May 26, 2017

$22.97

$22.29

May 29, 2017 – Jun 2, 2017

$22.29

$22.32

$22.29

$22.32

Jun 5, 2017 – Jun 9, 2017

$22.34

$22.45

$22.34

Jun 12, 2017 – Jun 16, 2017

$22.34

Jun 19, 2017 – Jun 23, 2017

$23.49

$24.27

$23.49

$24.14

Jun 26, 2017 – Jun 30, 2017

$24.14

$24.53

$22.97

$23.10

Jul 3, 2017 – Jul 7, 2017

$23.36

$22.97

Jul 10, 2017 – Jul 14, 2017

$22.97

$23.49

$22.97

$23.49

Jul 17, 2017 – Jul 21, 2017

$23.49

$23.96

$23.49

$23.96

Jul 24, 2017 – Jul 28, 2017

$23.96

$22.97

$23.49

Jul 31, 2017 – Aug 4, 2017

$23.74

$24.53

$23.74

$24.53

Aug 7, 2017 – Aug 11, 2017

$24.40

$25.06

$24.40

$24.86

Aug 14, 2017 – Aug 18, 2017

$24.86

$26.26

$24.86

$26.26

Aug 21, 2017 – Aug 25, 2017

$26.26

$28.31

$25.30

$27.79

Aug 28, 2017 – Sep 1, 2017

$25.80

$27.24

$25.79

$26.06

Sep 4, 2017 – Sep 8, 2017

$26.06

$27.45

$26.06

$26.74

Sep 11, 2017 – Sep 15, 2017

$27.97

$30.48

$27.97

$30.42

Sep 18, 2017 – Sep 22, 2017

$30.42

$27.84

$28.90

Sep 25, 2017 – Sep 29, 2017

$28.90

$27.60

Oct 2, 2017 – Oct 6, 2017

$27.63

$33.10

$27.63

$28.37

Oct 9, 2017 – Oct 13, 2017

$30.84

$26.08

$28.17

Oct 16, 2017 – Oct 20, 2017

$28.17

$28.53

$27.38

$27.97

Oct 23, 2017 – Oct 27, 2017

$28.53

$27.97

Oct 30, 2017 – Nov 3, 2017

$29.16

$27.97

$28.96

Nov 6, 2017 – Nov 10, 2017

$28.96

$30.69

$28.96

$30.69

Nov 13, 2017 – Nov 17, 2017

$30.73

$31.13

$30.58

$30.83

Nov 20, 2017 – Nov 24, 2017

$31.52

$34.90

$30.76

$31.33

Nov 27, 2017 – Dec 1, 2017

$31.33

$32.13

$31.33

$32.13

Dec 4, 2017 – Dec 8, 2017

$32.76

$34.90

$32.32

$34.21

Dec 11, 2017 – Dec 15, 2017

$34.67

$34.70

$32.13

$34.50

Dec 18, 2017 – Dec 22, 2017

$32.52

$34.11

$32.14

$34.10

Dec 25, 2017 – Dec 29, 2017

$34.11

$35.69

$32.15

$32.76

Jan 1, 2018 – Jan 5, 2018

$35.50

$37.28

$34.98

$37.19

Jan 8, 2018 – Jan 12, 2018

$37.99

$39.66

$37.28

$39.64

Jan 15, 2018 – Jan 19, 2018

$38.08

$41.24

$35.98

Jan 22, 2018 – Jan 26, 2018

$38.47

$39.66

$35.73

$36.57

Jan 29, 2018 – Feb 2, 2018

$38.75

$39.66

$37.28

$38.07

Feb 5, 2018 – Feb 9, 2018

$35.74

$39.26

$35.34

$38.87

Feb 12, 2018 – Feb 16, 2018

$39.26

$39.62

$36.14

$39.05

Feb 19, 2018 – Feb 23, 2018

$36.70

$39.66

$35.47

$39.45

Feb 26, 2018 – Mar 2, 2018

$39.45

$39.65

$36.67

$39.45

Mar 5, 2018 – Mar 9, 2018

$39.45

$39.46

$37.87

$39.25

Mar 12, 2018 – Mar 16, 2018

$39.29

$36.27

$39.25

Mar 19, 2018 – Mar 23, 2018

$39.29

$39.25

Mar 26, 2018 – Mar 29, 2018

$39.46

$35.55

$39.24

Apr 2, 2018 – Apr 6, 2018

$38.66

$39.37

$35.58

$39.21

Apr 9, 2018 – Apr 13, 2018

$39.21

$41.45

$38.70

$41.45

Apr 16, 2018 – Apr 20, 2018

$40.25

$38.73

$40.25

Apr 23, 2018 – Apr 27, 2018

$39.77

$40.65

$38.67

$40.25

Apr 30, 2018 – May 4, 2018

$40.25

$38.68

$40.25

May 7, 2018 – May 11, 2018

$39.34

$40.65

$39.34

$40.64

May 14, 2018 – May 18, 2018

$39.41

$40.81

$39.34

$40.81

May 21, 2018 – May 25, 2018

$40.81

$40.05

May 28, 2018 – Jun 1, 2018

$40.05

$40.77

$40.05

$40.77

Jun 4, 2018 – Jun 8, 2018

$40.81

$49.38

$40.45

$48.06

Jun 11, 2018 – Jun 15, 2018

$48.36

$48.62

$46.05

$48.62

Jun 18, 2018 – Jun 22, 2018

$48.62

$50.78

$43.81

$50.24

Jun 25, 2018 – Jun 29, 2018

$49.22

$54.47

$46.71

$49.65

Jul 2, 2018 – Jul 6, 2018

$49.25

$50.03

$44.86

$47.10

Jul 9, 2018 – Jul 13, 2018

$50.16

$52.09

$45.89

$47.07

Jul 16, 2018 – Jul 20, 2018

$46.66

$48.05

$44.88

$48.05

Jul 23, 2018 – Jul 27, 2018

$47.66

$54.91

$47.66

$50.43

Jul 30, 2018 – Aug 3, 2018

$48.86

$50.86

$48.86

$49.14

Aug 6, 2018 – Aug 10, 2018

$49.14

$49.66

$46.13

$48.18

Aug 13, 2018 – Aug 17, 2018

$48.70

$46.48

$47.68

Aug 20, 2018 – Aug 24, 2018

$47.57

$47.85

$46.16

$47.66

Aug 27, 2018 – Aug 31, 2018

$47.86

$48.26

$46.84

$47.85

Sep 3, 2018 – Sep 7, 2018

$47.45

$47.49

$47.04

Sep 10, 2018 – Sep 14, 2018

$47.52

$59.92

$47.45

$55.86

Sep 17, 2018 – Sep 21, 2018

$54.26

$60.32

$54.26

$57.95

Sep 24, 2018 – Sep 28, 2018

$57.82

$50.39

$55.48

Oct 1, 2018 – Oct 5, 2018

$56.02

$57.50

$53.13

$53.81

Oct 8, 2018 – Oct 12, 2018

$54.70

$57.51

$52.25

$54.07

Oct 15, 2018 – Oct 19, 2018

$55.10

$52.30

$52.92

Oct 22, 2018 – Oct 26, 2018

$54.13

$54.71

$51.87

$52.88

Oct 29, 2018 – Nov 2, 2018

$52.04

$55.94

$44.65

$51.28

Nov 5, 2018 – Nov 9, 2018

$51.28

$51.88

$49.47

$49.87

Nov 12, 2018 – Nov 16, 2018

$48.90

$49.00

$46.65

Nov 19, 2018 – Nov 23, 2018

$46.65

$47.36

$42.82

$46.85

Nov 26, 2018 – Nov 30, 2018

$46.86

$51.70

$46.41

$49.36

Dec 3, 2018 – Dec 7, 2018

$50.17

$53.12

$47.25

Dec 10, 2018 – Dec 14, 2018

$49.20

$50.50

$47.91

$48.26

Dec 17, 2018 – Dec 21, 2018

$48.60

$51.96

$48.47

$51.96

Dec 24, 2018 – Dec 28, 2018

$50.09

$55.03

$50.09

$51.59

Dec 31, 2018 – Jan 4, 2019

$53.12

$53.36

$50.50

$52.70

Jan 7, 2019 – Jan 11, 2019

$51.55

$54.94

$49.26

Jan 14, 2019 – Jan 18, 2019

$48.48

$51.31

$47.67

$50.15

Jan 21, 2019 – Jan 25, 2019

$47.51

$51.23

$47.51

$49.28

Jan 28, 2019 – Feb 1, 2019

$48.10

$48.36

$47.22

$47.59

Feb 4, 2019 – Feb 8, 2019

$47.27

$54.13

$47.27

$48.15

Feb 11, 2019 – Feb 15, 2019

$49.28

$49.48

$46.86

$47.82

Feb 18, 2019 – Feb 22, 2019

$48.44

$48.68

$46.87

$47.63

Feb 25, 2019 – Mar 1, 2019

$47.26

$48.42

$46.94

$47.55

Mar 4, 2019 – Mar 8, 2019

$47.10

$47.18

$44.48

Mar 11, 2019 – Mar 15, 2019

$45.00

$50.96

$44.68

$50.24

Mar 18, 2019 – Mar 22, 2019

$49.54

$50.27

$45.34

$46.75

Mar 25, 2019 – Mar 29, 2019

$46.66

$49.46

$46.36

$47.97

Apr 1, 2019 – Apr 5, 2019

$48.16

$48.28

$46.54

$47.35

Apr 8, 2019 – Apr 12, 2019

$46.91

$48.68

$46.26

$48.24

Apr 15, 2019 – Apr 18, 2019

$48.15

$48.61

$47.07

$48.52

Apr 22, 2019 – Apr 26, 2019

$48.68

$50.15

$46.54

$48.49

Apr 29, 2019 – May 3, 2019

$48.68

$49.22

$47.88

$48.69

May 6, 2019 – May 10, 2019

$47.16

$49.42

$46.28

$49.05

May 13, 2019 – May 17, 2019

$48.04

$49.46

$47.23

$48.51

May 20, 2019 – May 24, 2019

$49.51

$49.69

$48.49

$49.55

May 27, 2019 – May 31, 2019

$49.63

$49.71

$48.49

Jun 3, 2019 – Jun 7, 2019

$48.83

$52.16

$48.74

$51.10

Jun 10, 2019 – Jun 14, 2019

$51.70

$48.93

$49.88

Jun 17, 2019 – Jun 21, 2019

$49.88

$51.73

$48.95

$50.08

Jun 24, 2019 – Jun 28, 2019

$47.18

$54.77

$47.18

$54.77

Jul 1, 2019 – Jul 5, 2019

$53.79

$54.61

$51.80

$54.61

Jul 8, 2019 – Jul 12, 2019

$53.55

$55.34

$53.40

$54.40

Jul 15, 2019 – Jul 19, 2019

$54.52

$55.34

$54.03

$54.40

Jul 22, 2019 – Jul 26, 2019

$54.20

$54.60

$51.96

$53.22

Jul 29, 2019 – Aug 2, 2019

$53.46

$55.42

$52.32

$52.75

Aug 5, 2019 – Aug 9, 2019

$51.10

$52.98

$50.25

$51.03

Aug 12, 2019 – Aug 16, 2019

$50.86

$51.63

$47.35

$49.31

Aug 19, 2019 – Aug 23, 2019

$49.11

$51.72

$47.70

$48.57

Aug 26, 2019 – Aug 30, 2019

$49.11

$49.22

$43.59

$45.03

Sep 2, 2019 – Sep 6, 2019

$44.80

$47.68

$44.80

$47.11

Sep 9, 2019 – Sep 13, 2019

$47.43

$50.72

$45.97

$46.79

Sep 16, 2019 – Sep 20, 2019

$47.13

$51.83

$46.04

$51.72

Sep 23, 2019 – Sep 27, 2019

$51.36

$52.59

$50.01

$50.55

Sep 30, 2019 – Oct 4, 2019

$50.76

$52.23

$49.49

$51.74

Oct 7, 2019 – Oct 11, 2019

$51.63

$55.00

$50.26

$54.74

Oct 14, 2019 – Oct 18, 2019

$54.17

$54.86

$51.22

$54.48

Oct 21, 2019 – Oct 25, 2019

$54.17

$55.25

$52.76

$53.41

Oct 28, 2019 – Nov 1, 2019

$53.11

$54.28

$51.74

$54.12

Nov 4, 2019 – Nov 8, 2019

$54.12

$57.30

$50.74

$55.29

Nov 11, 2019 – Nov 15, 2019

$56.02

$56.47

$53.46

Nov 18, 2019 – Nov 22, 2019

$53.47

$56.31

$52.85

$54.95

Nov 25, 2019 – Nov 29, 2019

$55.04

$55.91

$53.85

$53.91

Dec 2, 2019 – Dec 6, 2019

$50.94

$56.11

$50.94

$55.82

Dec 9, 2019 – Dec 13, 2019

$54.34

$55.46

$49.34

$51.96

Dec 16, 2019 – Dec 20, 2019

$54.24

$51.10

$53.35

Dec 23, 2019 – Dec 27, 2019

$51.43

$52.45

$51.43

$52.14

Dec 30, 2019 – Jan 3, 2020

$52.73

$51.10

Jan 6, 2020 – Jan 10, 2020

$50.83

$51.78

$48.19

$50.14

Jan 13, 2020 – Jan 17, 2020

$49.54

$51.60

$49.54

$50.15

Jan 20, 2020 – Jan 24, 2020

$50.27

$51.50

$49.12

$49.90

Jan 27, 2020 – Jan 31, 2020

$50.08

$50.34

$46.62

$46.74

Feb 3, 2020 – Feb 7, 2020

$47.68

$48.50

$46.56

$47.24

Feb 10, 2020 – Feb 14, 2020

$47.27

$48.73

$46.99

$48.71

Feb 17, 2020 – Feb 21, 2020

$48.71

$42.84

$47.15

Feb 24, 2020 – Feb 28, 2020

$46.47

$47.83

$39.34

$40.73

Mar 2, 2020 – Mar 6, 2020

$41.30

$45.35

$41.30

$42.30

Mar 9, 2020 – Mar 13, 2020

$42.13

$44.61

$33.29

$38.66

Mar 16, 2020 – Mar 20, 2020

$35.23

$44.02

$33.87

$38.82

Mar 23, 2020 – Mar 27, 2020

$35.44

$44.61

$30.59

$38.04

Mar 30, 2020 – Apr 3, 2020

$38.04

$42.91

$34.82

$35.74

Apr 6, 2020 – Apr 9, 2020

$35.80

$41.82

$33.69

$37.75

Apr 13, 2020 – Apr 17, 2020

$35.72

$30.58

$32.22

Apr 20, 2020 – Apr 24, 2020

$31.96

$33.46

$30.81

$31.95

Apr 27, 2020 – May 1, 2020

$32.21

$34.53

$27.68

$28.10

May 4, 2020 – May 8, 2020

$29.35

$31.19

$28.29

$30.15

May 11, 2020 – May 15, 2020

$30.24

$30.65

$25.20

$29.77

May 18, 2020 – May 22, 2020

$31.69

$28.51

$30.09

May 25, 2020 – May 29, 2020

$31.27

$33.47

$30.39

$31.63

Jun 1, 2020 – Jun 5, 2020

$31.06

$33.15

$29.96

$32.31

Jun 8, 2020 – Jun 12, 2020

$32.54

$32.71

$29.10

$32.03

Jun 15, 2020 – Jun 19, 2020

$31.69

$41.41

$30.47

$38.90

Jun 22, 2020 – Jun 26, 2020

$39.51

$41.63

$36.15

$39.35

Jun 29, 2020 – Jul 2, 2020

$39.12

$40.93

$37.88

$39.67

Jul 6, 2020 – Jul 10, 2020

$39.35

$40.33

$35.36

$39.10

Jul 13, 2020 – Jul 17, 2020

$38.93

$43.21

$37.43

$41.37

Jul 20, 2020 – Jul 24, 2020

$41.54

$43.39

$41.54

$43.22

Jul 27, 2020 – Jul 31, 2020

$42.97

$44.96

$38.01

Aug 3, 2020 – Aug 7, 2020

$40.66

$40.80

$35.79

$39.94

Aug 10, 2020 – Aug 14, 2020

$38.69

$41.70

$37.65

$40.18

Aug 17, 2020 – Aug 21, 2020

$40.16

$40.54

$37.69

$37.88

Aug 24, 2020 – Aug 28, 2020

$38.32

$40.03

$37.53

$40.03

Aug 31, 2020 – Sep 4, 2020

$39.35

$39.74

$37.69

$39.74

Sep 7, 2020 – Sep 11, 2020

$38.44

$39.79

$38.16

$38.63

Sep 14, 2020 – Sep 18, 2020

$38.74

$42.53

$38.74

$42.53

Sep 21, 2020 – Sep 25, 2020

$41.26

$42.12

$38.82

$40.00

Sep 28, 2020 – Oct 2, 2020

$40.00

$44.25

$38.42

$39.13

Oct 5, 2020 – Oct 9, 2020

$39.70

$40.92

$38.12

$40.21

Oct 12, 2020 – Oct 16, 2020

$40.21

$41.89

$39.16

$40.88

Oct 19, 2020 – Oct 23, 2020

$41.01

$42.72

$37.69

$40.78

Oct 26, 2020 – Oct 30, 2020

$40.25

$41.35

$38.55

$39.92

Nov 2, 2020 – Nov 6, 2020

$40.43

$44.38

$40.43

$40.80

Nov 9, 2020 – Nov 13, 2020

$41.28

$52.14

$41.28

$49.09

Nov 16, 2020 – Nov 20, 2020

$50.68

$51.10

$48.46

$48.96

Nov 23, 2020 – Nov 27, 2020

$48.99

$52.36

$48.99

$50.76

Nov 30, 2020 – Dec 4, 2020

$50.03

$48.13

$49.05

Dec 7, 2020 – Dec 11, 2020

$49.50

$54.72

$48.86

$52.78

Dec 14, 2020 – Dec 18, 2020

$53.45

$59.74

$50.51

$57.03

Dec 21, 2020 – Dec 24, 2020

$56.02

$57.75

$54.14

Dec 28, 2020 – Dec 31, 2020

$53.29

$55.34

$53.14

$54.18

Jan 4, 2021 – Jan 8, 2021

$54.47

$56.26

$51.04

$55.45

Jan 11, 2021 – Jan 15, 2021

$55.82

$57.25

$52.03

$52.19

Jan 18, 2021 – Jan 22, 2021

$51.62

$54.18

$45.47

$47.81

Jan 25, 2021 – Jan 29, 2021

$46.61

$47.05

$39.57

$41.43

Feb 1, 2021 – Feb 5, 2021

$42.05

$43.73

$40.43

$42.25

Feb 8, 2021 – Feb 12, 2021

$42.25

$48.35

$42.09

$45.67

Feb 15, 2021 – Feb 19, 2021

$44.88

$48.18

$44.02

$46.94

Feb 22, 2021 – Feb 26, 2021

$46.21

$51.47

$42.92

Mar 1, 2021 – Mar 5, 2021

$44.36

$49.46

$43.98

$48.68

Mar 8, 2021 – Mar 12, 2021

$48.35

$58.80

$48.26

$55.32

Mar 15, 2021 – Mar 19, 2021

$53.00

$54.67

$48.29

$50.58

Mar 22, 2021 – Mar 26, 2021

$50.80

$54.47

$49.87

$54.20

Mar 29, 2021 – Apr 1, 2021

$55.81

$55.83

$52.07

$54.48

Apr 5, 2021 – Apr 9, 2021

$54.27

$47.23

$49.10

Apr 12, 2021 – Apr 16, 2021

$49.10

$50.40

$47.21

$47.27

Apr 19, 2021 – Apr 23, 2021

$47.41

$48.68

$46.99

$47.58

Apr 26, 2021 – Apr 30, 2021

$47.41

$48.26

$47.23

$47.63

May 3, 2021 – May 7, 2021

$47.83

$49.95

$47.49

$47.83

May 10, 2021 – May 14, 2021

$47.50

$44.29

$47.34

May 17, 2021 – May 21, 2021

$47.88

$49.38

$45.00

$46.83

May 24, 2021 – May 28, 2021

$46.83

$49.35

$46.19

$47.45

May 31, 2021 – Jun 4, 2021

$47.87

$46.82

$46.94

Jun 7, 2021 – Jun 11, 2021

$48.90

$49.38

$46.62

$48.25

Jun 14, 2021 – Jun 18, 2021

$47.68

$48.07

$43.21

$43.67

Jun 21, 2021 – Jun 25, 2021

$43.46

$49.28

$43.46

$49.28

Jun 28, 2021 – Jul 2, 2021

$49.65

$45.13

$45.69

Jul 5, 2021 – Jul 9, 2021

$45.13

$45.67

$42.95

$43.15

Jul 12, 2021 – Jul 16, 2021

$42.71

$46.73

$42.71

$45.97

Jul 19, 2021 – Jul 23, 2021

$45.97

$47.57

$43.09

$46.80

Jul 26, 2021 – Jul 30, 2021

$47.07

$42.95

$43.42

Aug 2, 2021 – Aug 6, 2021

$43.57

$46.36

$43.57

$45.85

Aug 9, 2021 – Aug 13, 2021

$45.22

$46.27

$44.36

$45.35

Aug 16, 2021 – Aug 20, 2021

$45.51

$45.79

$44.28

$44.97

Aug 23, 2021 – Aug 27, 2021

$45.29

$45.61

$44.62

$45.57

Aug 30, 2021 – Sep 3, 2021

$45.14

$46.33

$45.14

$46.10

Sep 6, 2021 – Sep 10, 2021

$46.05

$46.31

$43.89

$45.20

Sep 13, 2021 – Sep 17, 2021

$45.73

$46.04

$44.10

Sep 20, 2021 – Sep 24, 2021

$44.10

$45.60

$44.10

$44.50

Sep 27, 2021 – Oct 1, 2021

$44.50

$45.40

$43.19

$45.07

Oct 4, 2021 – Oct 8, 2021

$43.79

$45.06

$43.79

$44.27

Oct 11, 2021 – Oct 15, 2021

$44.11

$44.82

$43.25

$43.49

Oct 18, 2021 – Oct 22, 2021

$43.56

$43.89

$42.82

$43.30

Oct 25, 2021 – Oct 29, 2021

$43.12

$43.67

$37.42

$43.32

Nov 1, 2021 – Nov 5, 2021

$43.58

$47.82

$43.53

$46.84

Nov 8, 2021 – Nov 12, 2021

$46.44

$46.76

$45.31

$46.07

Nov 15, 2021 – Nov 19, 2021

$45.60

$46.61

$42.73

$46.03

Nov 22, 2021 – Nov 26, 2021

$46.01

$46.53

$44.62

Nov 29, 2021 – Dec 3, 2021

$45.51

$46.49

$43.91

$44.18

Dec 6, 2021 – Dec 10, 2021

$44.77

$46.52

$42.82

$45.45

Dec 13, 2021 – Dec 17, 2021

$45.57

$49.08

$42.83

$48.25

Dec 20, 2021 – Dec 23, 2021

$47.81

$50.49

$46.50

$50.49

Dec 27, 2021 – Dec 31, 2021

$49.76

$51.39

$48.68

$50.83

Jan 3, 2022 – Jan 7, 2022

$49.97

$45.41

$46.01

Jan 10, 2022 – Jan 14, 2022

$44.86

$47.55

$44.86

$45.60

Jan 17, 2022 – Jan 21, 2022

$45.03

$45.73

$43.16

$43.47

Jan 24, 2022 – Jan 28, 2022

$44.04

$45.62

$42.64

$44.37

Jan 31, 2022 – Feb 4, 2022

$43.43

$45.59

$43.23

Feb 7, 2022 – Feb 11, 2022

$43.51

$43.94

$42.22

$42.76

Feb 14, 2022 – Feb 18, 2022

$42.29

$43.60

$42.09

$42.56

Feb 21, 2022 – Feb 25, 2022

$42.50

$43.76

$41.94

$43.62

Feb 28, 2022 – Mar 4, 2022

$42.24

$43.35

$41.05

$41.22

Mar 7, 2022 – Mar 11, 2022

$41.53

$38.69

$40.11

Mar 14, 2022 – Mar 18, 2022

$40.39

$43.28

$39.90

$43.15

Mar 21, 2022 – Mar 25, 2022

$42.52

$43.79

$41.10

$41.42

Mar 28, 2022 – Apr 1, 2022

$41.08

$42.15

$40.04

$40.25

Apr 4, 2022 – Apr 8, 2022

$40.25

$41.42

$37.56

$37.97

Apr 11, 2022 – Apr 14, 2022

$37.73

$38.16

$35.65

$36.03

Apr 18, 2022 – Apr 22, 2022

$36.31

$37.73

$33.61

$34.17

Apr 25, 2022 – Apr 29, 2022

$33.44

$35.00

$32.09

$32.24

May 2, 2022 – May 6, 2022

$32.17

$33.77

$31.37

$31.69

May 9, 2022 – May 13, 2022

$31.45

$32.65

$29.93

$31.35

May 16, 2022 – May 20, 2022

$31.27

$32.28

$29.67

$30.99

May 23, 2022 – May 27, 2022

$31.86

$34.05

$31.17

$33.47

May 30, 2022 – Jun 3, 2022

$33.35

$35.72

$32.78

$33.31

Jun 6, 2022 – Jun 10, 2022

$33.40

$37.09

$32.47

$33.79

Jun 13, 2022 – Jun 17, 2022

$32.88

$34.40

$32.08

$33.25

Jun 20, 2022 – Jun 24, 2022

$33.27

$38.88

$32.45

$34.68

Jun 27, 2022 – Jul 1, 2022

$34.82

$37.37

$34.26

$34.90

Jul 4, 2022 – Jul 8, 2022

$36.16

$37.29

$33.79

$34.87

Jul 11, 2022 – Jul 15, 2022

$34.31

$35.69

$32.97

$34.92

Jul 18, 2022 – Jul 22, 2022

$34.90

$35.45

$33.56

$34.57

Jul 25, 2022 – Jul 29, 2022

$34.37

$37.16

$33.71

$35.63

Aug 1, 2022 – Aug 5, 2022

$35.71

$38.28

$35.14

Aug 8, 2022 – Aug 12, 2022

$35.06

$35.16

$33.74

$34.31

Aug 15, 2022 – Aug 19, 2022

$34.37

$38.74

$34.37

$38.21

Aug 22, 2022 – Aug 26, 2022

$36.93

$37.59

$35.30

$35.52

Aug 29, 2022 – Sep 2, 2022

$36.02

$36.18

$34.59

$35.91

Sep 5, 2022 – Sep 9, 2022

$35.30

$39.99

$35.30

$37.24

Sep 12, 2022 – Sep 16, 2022

$37.02

$38.76

$35.92

$37.49

Sep 19, 2022 – Sep 23, 2022

$36.50

$37.28

$35.34

$35.46

Sep 26, 2022 – Sep 30, 2022

$35.34

$37.51

$34.64

$35.61

Oct 3, 2022 – Oct 7, 2022

$35.48

$37.50

$35.03

$36.46

Oct 10, 2022 – Oct 14, 2022

$36.48

$37.46

$36.00

$36.16

Oct 17, 2022 – Oct 21, 2022

$36.16

$39.26

$36.16

$39.26

Oct 24, 2022 – Oct 28, 2022

$39.67

$42.36

$39.17

$41.73

Oct 31, 2022 – Nov 4, 2022

$41.69

$41.70

$40.87

$40.88

Nov 7, 2022 – Nov 11, 2022

$40.98

$42.36

$40.23

$41.30

Nov 14, 2022 – Nov 18, 2022

$40.57

$44.44

$40.57

$42.82

Nov 21, 2022 – Nov 25, 2022

$42.86

$43.69

$42.32

$43.04

Nov 28, 2022 – Dec 2, 2022

$43.25

$41.33

$42.42

Dec 5, 2022 – Dec 9, 2022

$42.47

$40.90

$41.69

Dec 12, 2022 – Dec 16, 2022

$41.82

$42.23

$40.20

$40.81

Dec 19, 2022 – Dec 23, 2022

$40.97

$42.35

$38.94

$40.82

Dec 26, 2022 – Dec 30, 2022

$40.54

$41.92

$40.28

$41.92

Jan 2, 2023 – Jan 6, 2023

$41.85

$39.70

$40.15

Jan 9, 2023 – Jan 13, 2023

$40.01

$42.41

$40.01

$41.88

Jan 16, 2023 – Jan 20, 2023

$41.57

$41.65

$40.32

$41.19

Jan 23, 2023 – Jan 27, 2023

$41.56

$42.24

$40.68

$41.39

Jan 30, 2023 – Feb 3, 2023

$41.35

$45.35

$41.26

$43.72

Feb 6, 2023 – Feb 10, 2023

$44.43

$46.24

$43.35

$45.30

Feb 13, 2023 – Feb 17, 2023

$45.28

$47.04

$43.94

$44.75

Feb 20, 2023 – Feb 24, 2023

$44.27

$45.50

$43.87

$44.73

Feb 27, 2023 – Mar 3, 2023

$44.29

$44.77

$43.22

$43.49

Mar 6, 2023 – Mar 10, 2023

$43.49

$43.72

$41.40

$41.75

Mar 13, 2023 – Mar 17, 2023

$41.05

$42.75

$38.52

$41.59

Mar 20, 2023 – Mar 24, 2023

$41.50

$42.33

$40.30

$41.37

Mar 27, 2023 – Mar 31, 2023

$41.05

$42.35

$40.57

$40.88

Apr 3, 2023 – Apr 6, 2023

$40.77

$41.64

$39.84

$40.37

Apr 10, 2023 – Apr 14, 2023

$40.44

$41.42

$38.05

$39.92

Apr 17, 2023 – Apr 21, 2023

$39.84

$40.52

$39.40

$39.62

Apr 24, 2023 – Apr 28, 2023

$39.29

$40.29

$37.83

$38.76

May 1, 2023 – May 5, 2023

$38.50

$39.22

$36.35

$37.41

May 8, 2023 – May 12, 2023

$37.10

$37.83

$34.29

$35.31

May 15, 2023 – May 19, 2023

$34.89

$37.30

$34.87

$35.64

May 22, 2023 – May 26, 2023

$35.83

$36.87

$32.07

$35.68

May 29, 2023 – Jun 2, 2023

$35.05

$36.34

$34.00

$35.77

Jun 5, 2023 – Jun 9, 2023

$35.54

$41.49

$34.46

$41.36

Jun 12, 2023 – Jun 16, 2023

$41.22

$44.59

$40.65

$44.59

Jun 19, 2023 – Jun 23, 2023

$44.20

$46.35

$43.11

$44.54

Jun 26, 2023 – Jun 30, 2023

$44.26

$45.00

$42.49

$43.89

Jul 3, 2023 – Jul 7, 2023

$43.84

$44.62

$40.72

$42.45

Jul 10, 2023 – Jul 14, 2023

$41.89

$42.41

$39.57

$39.67

Jul 17, 2023 – Jul 21, 2023

$40.19

$45.16

$39.84

$42.95

Jul 24, 2023 – Jul 28, 2023

$43.01

$46.49

$42.83

$44.92

Jul 31, 2023 – Aug 4, 2023

$45.49

$47.69

$43.56

$47.17

Aug 7, 2023 – Aug 11, 2023

$47.39

$47.65

$44.33

$45.41

Aug 14, 2023 – Aug 18, 2023

$45.81

$41.96

Aug 21, 2023 – Aug 25, 2023

$42.44

$42.98

$41.22

$42.03

Aug 28, 2023 – Sep 1, 2023

$42.13

$44.29

$41.27

$42.48

Sep 4, 2023 – Sep 8, 2023

$42.98

$40.72

$41.34

Sep 11, 2023 – Sep 15, 2023

$41.70

$42.77

$39.36

$42.77

Sep 18, 2023 – Sep 22, 2023

$42.71

$42.77

$40.79

$41.31

Sep 25, 2023 – Sep 29, 2023

$41.46

$42.57

$40.22

$41.32

Oct 2, 2023 – Oct 6, 2023

$41.07

$41.08

$38.49

$40.48

Oct 9, 2023 – Oct 13, 2023

$40.24

$41.12

$39.22

$40.04

Oct 16, 2023 – Oct 20, 2023

$40.34

$41.98

$38.86

$41.15

Oct 23, 2023 – Oct 27, 2023

$39.95

$41.54

$39.18

$40.32

Oct 30, 2023 – Nov 3, 2023

$40.49

$44.57

$39.89

$44.56

Nov 6, 2023 – Nov 10, 2023

$44.33

$45.49

$42.41

$45.34

Nov 13, 2023 – Nov 17, 2023

$45.41

$49.15

$45.05

$48.38

Nov 20, 2023 – Nov 24, 2023

$48.13

$46.57

$47.61

Nov 27, 2023 – Dec 1, 2023

$46.99

$49.24

$46.52

$49.13

Dec 4, 2023 – Dec 8, 2023

$49.04

$51.90

$48.58

$51.62

Dec 11, 2023 – Dec 15, 2023

$51.95

$55.77

$50.87

$55.00

Dec 18, 2023 – Dec 22, 2023

$54.54

$55.78

$52.38

$52.94

Dec 25, 2023 – Dec 29, 2023

$52.85

$54.08

$52.52

$53.19

Jan 1, 2024 – Jan 5, 2024

$53.99

$54.08

$49.09

$49.38

Jan 8, 2024 – Jan 12, 2024

$49.04

$49.73

$45.97

$46.83

Jan 15, 2024 – Jan 19, 2024

$45.84

$46.70

$42.99

$43.36

Jan 22, 2024 – Jan 26, 2024

$42.08

$46.56

$41.80

$46.56

Jan 29, 2024 – Feb 2, 2024

$46.29

$48.49

$43.58

$44.47

Feb 5, 2024 – Feb 9, 2024

$42.44

$45.36

$41.75

$43.28

Feb 12, 2024 – Feb 16, 2024

$45.35

$47.13

$40.51

$45.71

Feb 19, 2024 – Feb 23, 2024

$40.59

$44.25

$40.59

$44.15

Feb 26, 2024 – Mar 1, 2024

$44.82

$46.31

$43.70

$45.39

Mar 4, 2024 – Mar 8, 2024

$46.48

$47.61

$45.00

$47.06

Mar 11, 2024 – Mar 15, 2024

$46.72

$47.51

$41.26

$44.09

Mar 18, 2024 – Mar 22, 2024

$44.05

$44.82

$42.04

$43.48

Mar 25, 2024 – Mar 28, 2024

$42.56

$44.75

$41.81

$44.75

Apr 1, 2024 – Apr 5, 2024

$43.44

$44.35

$42.28

$43.46

Apr 8, 2024 – Apr 12, 2024

$43.82

$44.27

$40.66

$42.27

Apr 15, 2024 – Apr 19, 2024

$42.23

$44.31

$41.43

$43.41

Apr 22, 2024 – Apr 26, 2024

$42.81

$43.64

$41.57

$42.43

Apr 29, 2024 – May 3, 2024

$42.00

$43.76

$41.27

$43.44

May 6, 2024 – May 10, 2024

$42.55

$44.31

$42.55

$42.94

May 13, 2024 – May 17, 2024

$42.88

$43.97

$42.60

$43.97

May 20, 2024 – May 24, 2024

$43.41

$44.02

$42.24

$42.71

May 27, 2024 – May 31, 2024

$43.09

$41.85

$43.07

Jun 3, 2024 – Jun 7, 2024

$43.09

$41.78

$42.35

Jun 10, 2024 – Jun 14, 2024

$42.34

$43.08

$41.64

$41.93

Jun 17, 2024 – Jun 21, 2024

$40.87

$42.61

$40.87

$42.12

Jun 24, 2024 – Jun 28, 2024

$41.74

$42.07

$39.12

$40.80

Jul 1, 2024 – Jul 5, 2024

$40.86

$42.58

$38.71

Jul 8, 2024 – Jul 12, 2024

$38.88

$44.48

$38.29

$44.37

Jul 15, 2024 – Jul 19, 2024

$44.51

$52.50

$44.49

$51.50

Jul 22, 2024 – Jul 26, 2024

$51.70

$52.62

$47.66

$51.71

Jul 29, 2024 – Aug 2, 2024

$51.70

$43.26

$43.60

Aug 5, 2024 – Aug 9, 2024

$39.79

$42.35

$39.29

$40.97

Aug 12, 2024 – Aug 16, 2024

$41.11

$44.25

$40.47

$44.25

Aug 19, 2024 – Aug 23, 2024

$44.58

$47.78

$43.41

$46.95

Aug 26, 2024 – Aug 30, 2024

$47.13

$50.68

$46.36

$50.68

Sep 2, 2024 – Sep 6, 2024

$49.44

$47.88

Sep 9, 2024 – Sep 13, 2024

$48.17

$52.58

$47.38

$50.98

Sep 16, 2024 – Sep 20, 2024

$51.40

$52.10

$48.11

$48.21

Sep 23, 2024 – Sep 27, 2024

$48.35

$45.02

$46.76

Sep 30, 2024 – Oct 4, 2024

$46.35

$47.16

$44.51

$45.93

Oct 7, 2024 – Oct 11, 2024

$45.48

$47.58

$43.98

$47.58

Oct 14, 2024 – Oct 18, 2024

$47.03

$51.17

$46.96

$48.49

Oct 21, 2024 – Oct 25, 2024

$49.23

$46.91

$47.41

Oct 28, 2024 – Nov 1, 2024

$47.33

$51.03

$46.95

$49.00

Nov 4, 2024 – Nov 8, 2024

$48.68

$57.47

$48.42

$52.59

Nov 11, 2024 – Nov 15, 2024

$52.17

$53.52

$51.93

Nov 18, 2024 – Nov 22, 2024

$51.54

$52.40

$49.88

$51.30

Nov 25, 2024 – Nov 29, 2024

$52.42

$52.49

$50.14

$50.78

Dec 2, 2024 – Dec 6, 2024

$50.36

$51.35

$50.06

$50.75

Dec 9, 2024 – Dec 13, 2024

$51.53

$52.27

$50.59

$51.45

Dec 16, 2024 – Dec 20, 2024

$51.54

$51.97

$45.11

$48.36

Dec 23, 2024 – Dec 27, 2024

$47.53

$49.45

$46.06

Dec 30, 2024 – Jan 3, 2025

$45.43

$47.10

$44.36

$45.00

Jan 6, 2025 – Jan 10, 2025

$45.57

$38.78

$40.49

Jan 13, 2025 – Jan 17, 2025

$40.22

$42.81

$39.95

$41.15

Jan 20, 2025 – Jan 24, 2025

$40.57

$42.42

$40.45

$40.84

Jan 27, 2025 – Jan 31, 2025

$40.80

$42.37

$40.80

$42.37

Feb 3, 2025 – Feb 7, 2025

$40.45

$46.17

$40.34

$43.28

Feb 10, 2025 – Feb 14, 2025

$43.02

$44.09

$42.02

$42.47

Feb 17, 2025 – Feb 21, 2025

$42.03

$43.17

$41.23

$41.46

Feb 24, 2025 – Feb 28, 2025

$41.41

$42.94

$41.39

$42.79

Mar 3, 2025 – Mar 7, 2025

$42.18

$40.85

$41.97

Mar 10, 2025 – Mar 14, 2025

$41.54

$42.37

$39.84

$40.87

Mar 17, 2025 – Mar 21, 2025

$40.17

$42.32

$39.88

$41.34

Mar 24, 2025 – Mar 28, 2025

$42.13

$42.52

$40.27

$40.53

Mar 31, 2025 – Apr 4, 2025

$39.60

$40.87

$37.20

$39.46

Apr 7, 2025 – Apr 11, 2025

$39.40

$40.20

$37.41

$37.71

Apr 14, 2025 – Apr 17, 2025

$37.11

$37.64

$35.74

$36.95

Apr 21, 2025 – Apr 25, 2025

$36.26

$38.83

$35.30

$36.52

Apr 28, 2025 – May 2, 2025

$36.43

$41.12

$36.43

$41.12

May 5, 2025 – May 9, 2025

$40.43

$38.49

May 12, 2025 – May 16, 2025

$40.36

$41.55

$37.44

$40.25

May 19, 2025 – May 23, 2025

$40.25

$41.87

$37.80

$37.92

May 26, 2025 – May 30, 2025

$39.76

$40.02

$37.91

$39.27

Jun 2, 2025 – Jun 6, 2025

$38.96

$40.12

$37.92

$39.47

Jun 9, 2025 – Jun 13, 2025

$39.97

$41.30

$39.02

$39.44

Jun 16, 2025 – Jun 20, 2025

$39.47

$40.60

$38.04

$38.66

Jun 23, 2025 – Jun 27, 2025

$38.76

$44.69

$38.76

$44.30

Jun 30, 2025 – Jul 3, 2025

$43.71

$47.59

$43.71

$46.79

Jul 7, 2025 – Jul 11, 2025

$46.37

$47.93

$41.16

$41.91

Jul 14, 2025 – Jul 18, 2025

$41.80

$43.33

$40.68

$42.15

Jul 21, 2025 – Jul 25, 2025

$42.50

$44.64

$40.59

$41.08

Jul 28, 2025 – Aug 1, 2025

$40.78

$41.80

$37.56

$38.50

Aug 4, 2025 – Aug 8, 2025

$38.45

$39.19

$37.90

$38.98

Aug 11, 2025 – Aug 15, 2025

$38.97

$41.53

$38.97

$39.73

Aug 18, 2025 – Aug 22, 2025

$39.85

$46.16

$39.33

$46.16

Aug 25, 2025 – Aug 29, 2025

$45.68

$42.28

$42.43

Sep 1, 2025 – Sep 5, 2025

$41.06

$43.99

$41.06

$42.72

Sep 8, 2025 – Sep 12, 2025

$42.73

$46.20

$42.43

$44.94

Sep 15, 2025 – Sep 19, 2025

$44.22

$45.42

$41.65

$42.86

Sep 22, 2025 – Sep 26, 2025

$43.42

$42.28

$43.13

Sep 29, 2025 – Oct 3, 2025

$42.09

$43.01

$41.65

$42.41

Oct 6, 2025 – Oct 10, 2025

$42.76

$43.26

$40.09

$40.13

Oct 13, 2025 – Oct 17, 2025

$40.80

$42.41

$38.76

$41.62

Oct 20, 2025 – Oct 24, 2025

$41.61

$43.74

$41.61

$43.50

Oct 27, 2025 – Oct 31, 2025

$43.50

$43.74

$41.92

$42.46

Nov 3, 2025 – Nov 7, 2025

$42.38

$43.35

$42.08

$42.98

Nov 10, 2025 – Nov 14, 2025

$42.62

$44.06

$42.62

$43.71

Nov 17, 2025 – Nov 21, 2025

$43.90

$44.10

$40.91

$43.91

Nov 24, 2025 – Nov 28, 2025

$42.68

$44.15

$42.15

$42.96

Dec 1, 2025 – Dec 5, 2025

$42.10

$43.56

$42.04

$42.46

Dec 8, 2025 – Dec 12, 2025

$42.75

$48.08

$42.04

$47.81

Dec 15, 2025 – Dec 19, 2025

$48.08

$49.06

$45.38

$45.44

Dec 22, 2025 – Dec 26, 2025

$46.04

$44.16

$44.42

Dec 29, 2025 – Jan 2, 2026

$44.16

$41.70

$42.37

Jan 5, 2026 – Jan 9, 2026

$41.71

$43.54

$40.24

$41.74

Jan 12, 2026 – Jan 16, 2026

$42.35

$43.58

$41.31

$43.18

Jan 19, 2026 – Jan 23, 2026

$42.29

$45.11

$42.21

$43.28

Jan 26, 2026 – Jan 30, 2026

$43.28

$44.16

$41.21

$43.87

Feb 2, 2026 – Feb 6, 2026

$43.77

$47.78

$42.68

$46.44

Feb 9, 2026 – Feb 13, 2026

$46.76

$47.05

$44.27

$45.99

Feb 16, 2026 – Feb 20, 2026

$46.15

$46.23

$44.57

$45.02

Feb 23, 2026 – Feb 27, 2026

$44.66

$45.81

$43.30

$43.43

Mar 2, 2026 – Mar 6, 2026

$43.44

$45.33

$42.10

$43.15

Mar 9, 2026 – Mar 13, 2026

$43.05

$45.56

$41.68

$42.53

Mar 16, 2026 – Mar 20, 2026

$42.60

$43.53

$40.82

$41.80

Mar 23, 2026 – Mar 27, 2026

$42.72

$43.91

$41.72

$42.38

Mar 30, 2026 – Apr 2, 2026

$43.05

$44.00

$41.19

$43.25

Apr 6, 2026 – Apr 10, 2026

$42.65

$46.14

$42.49

$45.55

Apr 13, 2026 – Apr 17, 2026

$45.15

$45.63

$40.62

$45.23

Apr 20, 2026 – Apr 24, 2026

$44.52

$45.76

$43.82

$45.59

Apr 27, 2026 – May 1, 2026

$45.34

$46.14

$43.74

$45.47

May 4, 2026 – May 8, 2026

$45.07

$45.93

$44.58

$45.46

May 11, 2026 – May 15, 2026

$45.73

$43.89

$44.28

May 18, 2026 – May 22, 2026

$44.67

$45.51

$44.47

$45.51

May 25, 2026 – May 29, 2026

$45.51

$47.25

$45.20

$46.71

Jun 1, 2026 – Jun 5, 2026

$47.05

$47.78

$45.50

$47.55

Jun 8, 2026 – Jun 12, 2026

$47.51

$51.26

$45.50

$49.95

Jun 15, 2026 – Jun 18, 2026

$49.38

$50.50

$47.69

$49.67

Jun 22, 2026 – Jun 26, 2026

$48.93

$52.00

$47.23

$52.00

Jun 29, 2026 – Jul 2, 2026

$51.87

$53.51

$50.98

$52.81

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	—	—
Graham-Dodd Method (GD)	$37.89	-28.25%
Graham Formula (GF)	$96.53	+82.78%

Fidelity D & D Bancorp, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Fidelity D & D Bancorp, Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
FDBC	Fidelity D & D Bancorp, I…	$52.81	269.88M	—	—	-28%	+83%	—	—	—	—	—
COSO	CoastalSouth Bancshares, …	$25.70	309.31M	—	—	+28%	+5%	—	—	—	—	—
CZFS	Citizens Financial Servic…	$66.10	317.61M	+269%	-10%	-8%	+25%	7.96	0.86	1.68	2.70	275.00%
FNLC	The First Bancorp, Inc.	$29.18	329.03M	—	—	-45%	+62%	—	—	—	—	—
FUNC	First United Corporation	$39.00	251.42M	—	—	-11%	+40%	—	—	—	—	—
ISTR	Investar Holding Corporat…	$28.28	305.76M	—	—	+9%	-49%	—	—	—	—	—
LNKB	LINKBANCORP, Inc.	$8.69	325.59M	+1,019,821%	+23,610%	-42%	+1,158%	9.42	0.88	1.47	5.17	15283.00%
NECB	Northeast Community Banco…	$24.45	338.24M	—	—	+15%	-10%	—	—	—	—	—
OVLY	Oak Valley Bancorp	$32.90	276.8M	—	—	-8%	—	—	—	—	—	—
PKBK	Parke Bancorp, Inc.	$31.19	369.37M	—	—	+6%	+110%	—	—	—	—	—
TSBK	Timberland Bancorp, Inc.	$40.96	320.63M	-30%	-16%	-16%	+49%	9.33	1.04	2.46	0.34	881.00%