Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC) — AI valuation, intrinsic value, financials

Annual price and model valuations for FFC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$7.57
2013	$7.47	$20.34	$0.13	$0.00	$6.27
2014	$9.10	$23.05	$0.00	$11.19	$21.03
2015	$9.50	$26.37	$0.00	$0.00	$5.55
2016	$10.39	$23.28	$0.83	$1.99	$14.72
2017	$10.75	$41.50	$0.00	$16.22	$251.70
2018	$11.13	$20.26	$0.00	$0.00	$108.34
2019	$14.64	$112.86	$9.44	$19.73
2020	$15.46	$24.36	$12.94	$8.45	$0.00
2021	$14.88	$45.97	$10.57	$7.92	$26.24
2022	$13.50	$48.27	$0.00	$0.00	$0.00
2023	$12.18	$25.82	$9.91	$0.00

Peer comparison for FFC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
FFC	Flaherty & Crumrine Prefe…	$16.19	776.39M	+67%	-59%	-53%	+25%	11.28	0.94	8.88	13.29	585.00%
DFP	Flaherty & Crumrine Dynam…	$20.67	424.52M	+47%	-35%	-49%	-18%	11.50	0.95	9.57	13.47	96.00%
RA	Brookfield Real Assets In…	$12.82	708.37M	—	—	—	+95%	—	—	—	—	—

Weekly OHLC price history for FFC, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$4.29	$4.29	$4.20	$4.24
Jan 10, 2005 – Jan 14, 2005	$4.24	$4.26	$4.17	$4.19
Jan 17, 2005 – Jan 21, 2005	$4.21	$4.26	$4.18	$4.21
Jan 24, 2005 – Jan 28, 2005	$4.21	$4.22	$4.15	$4.20
Jan 31, 2005 – Feb 4, 2005	$4.24	$4.33	$4.22	$4.33
Feb 7, 2005 – Feb 11, 2005	$4.32	$4.35	$4.24	$4.25
Feb 14, 2005 – Feb 18, 2005	$4.26	$4.28	$4.19	$4.21
Feb 21, 2005 – Feb 25, 2005	$4.19	$4.25	$4.17	$4.23
Feb 28, 2005 – Mar 4, 2005	$4.26	$4.30	$4.22	$4.23
Mar 7, 2005 – Mar 11, 2005	$4.21	$4.24	$4.08	$4.08
Mar 14, 2005 – Mar 18, 2005	$4.08	$4.08	$3.84	$3.87
Mar 21, 2005 – Mar 24, 2005	$3.87	$3.87	$3.67	$3.79
Mar 28, 2005 – Apr 1, 2005	$3.79	$3.83	$3.68	$3.71
Apr 4, 2005 – Apr 8, 2005	$3.71	$3.73	$3.64	$3.65
Apr 11, 2005 – Apr 15, 2005	$3.63	$3.73	$3.63	$3.69
Apr 18, 2005 – Apr 22, 2005	$3.70	$3.79	$3.68	$3.78
Apr 25, 2005 – Apr 29, 2005	$3.78	$3.84	$3.73	$3.84
May 2, 2005 – May 6, 2005	$3.85	$3.93	$3.84	$3.89
May 9, 2005 – May 13, 2005	$3.90	$3.90	$3.78	$3.79
May 16, 2005 – May 20, 2005	$3.77	$3.88	$3.77	$3.83
May 23, 2005 – May 27, 2005	$3.84	$3.88	$3.80	$3.87
May 30, 2005 – Jun 3, 2005	$3.88	$3.95	$3.85	$3.95
Jun 6, 2005 – Jun 10, 2005	$3.96	$3.99	$3.93	$3.99
Jun 13, 2005 – Jun 17, 2005	$3.97	$4.00	$3.92	$3.96
Jun 20, 2005 – Jun 24, 2005	$3.92	$3.99	$3.91	$3.97
Jun 27, 2005 – Jul 1, 2005	$3.96	$4.01	$3.92	$3.96
Jul 4, 2005 – Jul 8, 2005	$3.96	$4.04	$3.95	$4.03
Jul 11, 2005 – Jul 15, 2005	$4.02	$4.06	$3.96	$3.98
Jul 18, 2005 – Jul 22, 2005	$4.00	$4.05	$3.96	$4.02
Jul 25, 2005 – Jul 29, 2005	$4.05	$4.13	$4.01	$4.12
Aug 1, 2005 – Aug 5, 2005	$4.13	$4.13	$4.00	$4.03
Aug 8, 2005 – Aug 12, 2005	$4.06	$4.11	$4.02	$4.08
Aug 15, 2005 – Aug 19, 2005	$4.10	$4.12	$4.02	$4.04
Aug 22, 2005 – Aug 26, 2005	$4.06	$4.08	$4.00	$4.04
Aug 29, 2005 – Sep 2, 2005	$4.04	$4.14	$4.03	$4.08
Sep 5, 2005 – Sep 9, 2005	$4.06	$4.12	$4.05	$4.10
Sep 12, 2005 – Sep 16, 2005	$4.11	$4.11	$4.03	$4.03
Sep 19, 2005 – Sep 23, 2005	$4.03	$4.03	$3.92	$3.95
Sep 26, 2005 – Sep 30, 2005	$3.95	$4.00	$3.74	$3.76
Oct 3, 2005 – Oct 7, 2005	$3.75	$3.84	$3.60	$3.71
Oct 10, 2005 – Oct 14, 2005	$3.69	$3.72	$3.58	$3.62
Oct 17, 2005 – Oct 21, 2005	$3.62	$3.73	$3.55	$3.73
Oct 24, 2005 – Oct 28, 2005	$3.66	$3.76	$3.66	$3.70
Oct 31, 2005 – Nov 4, 2005	$3.73	$3.81	$3.69	$3.71
Nov 7, 2005 – Nov 11, 2005	$3.72	$3.73	$3.69	$3.70
Nov 14, 2005 – Nov 18, 2005	$3.72	$3.72	$3.50	$3.55
Nov 21, 2005 – Nov 25, 2005	$3.57	$3.63	$3.54	$3.59
Nov 28, 2005 – Dec 2, 2005	$3.59	$3.64	$3.55	$3.59
Dec 5, 2005 – Dec 9, 2005	$3.59	$3.60	$3.45	$3.50
Dec 12, 2005 – Dec 16, 2005	$3.50	$3.52	$3.33	$3.39
Dec 19, 2005 – Dec 23, 2005	$3.40	$3.49	$3.39	$3.49
Dec 26, 2005 – Dec 30, 2005	$3.50	$3.53	$3.46	$3.47
Jan 2, 2006 – Jan 6, 2006	$3.47	$3.70	$3.47	$3.70
Jan 9, 2006 – Jan 13, 2006	$3.70	$3.75	$3.65	$3.72
Jan 16, 2006 – Jan 20, 2006	$3.72	$3.81	$3.70	$3.80
Jan 23, 2006 – Jan 27, 2006	$3.79	$3.84	$3.79	$3.81
Jan 30, 2006 – Feb 3, 2006	$3.82	$3.84	$3.80	$3.80
Feb 6, 2006 – Feb 10, 2006	$3.80	$3.90	$3.80	$3.87
Feb 13, 2006 – Feb 17, 2006	$3.89	$3.90	$3.87	$3.90
Feb 20, 2006 – Feb 24, 2006	$3.88	$3.92	$3.86	$3.87
Feb 27, 2006 – Mar 3, 2006	$3.88	$3.93	$3.83	$3.83
Mar 6, 2006 – Mar 10, 2006	$3.84	$3.84	$3.59	$3.60
Mar 13, 2006 – Mar 17, 2006	$3.60	$3.69	$3.59	$3.66
Mar 20, 2006 – Mar 24, 2006	$3.65	$3.71	$3.65	$3.71
Mar 27, 2006 – Mar 31, 2006	$3.70	$3.71	$3.63	$3.63
Apr 3, 2006 – Apr 7, 2006	$3.62	$3.64	$3.59	$3.61
Apr 10, 2006 – Apr 13, 2006	$3.60	$3.61	$3.49	$3.51
Apr 17, 2006 – Apr 21, 2006	$3.51	$3.60	$3.51	$3.59
Apr 24, 2006 – Apr 28, 2006	$3.58	$3.66	$3.57	$3.64
May 1, 2006 – May 5, 2006	$3.65	$3.66	$3.56	$3.60
May 8, 2006 – May 12, 2006	$3.61	$3.62	$3.56	$3.62
May 15, 2006 – May 19, 2006	$3.60	$3.64	$3.56	$3.60
May 22, 2006 – May 26, 2006	$3.62	$3.65	$3.60	$3.64
May 29, 2006 – Jun 2, 2006	$3.62	$3.72	$3.61	$3.69
Jun 5, 2006 – Jun 9, 2006	$3.70	$3.70	$3.64	$3.65
Jun 12, 2006 – Jun 16, 2006	$3.67	$3.67	$3.63	$3.66
Jun 19, 2006 – Jun 23, 2006	$3.66	$3.69	$3.65	$3.67
Jun 26, 2006 – Jun 30, 2006	$3.67	$3.67	$3.57	$3.65
Jul 3, 2006 – Jul 7, 2006	$3.64	$3.68	$3.58	$3.61
Jul 10, 2006 – Jul 14, 2006	$3.63	$3.67	$3.59	$3.66
Jul 17, 2006 – Jul 21, 2006	$3.64	$3.70	$3.62	$3.67
Jul 24, 2006 – Jul 28, 2006	$3.70	$3.76	$3.68	$3.76
Jul 31, 2006 – Aug 4, 2006	$3.77	$3.79	$3.74	$3.77
Aug 7, 2006 – Aug 11, 2006	$3.76	$3.91	$3.76	$3.82
Aug 14, 2006 – Aug 18, 2006	$3.84	$3.88	$3.81	$3.88
Aug 21, 2006 – Aug 25, 2006	$3.89	$3.91	$3.84	$3.88
Aug 28, 2006 – Sep 1, 2006	$3.88	$3.97	$3.85	$3.95
Sep 4, 2006 – Sep 8, 2006	$3.94	$3.94	$3.84	$3.88
Sep 11, 2006 – Sep 15, 2006	$3.90	$3.94	$3.86	$3.91
Sep 18, 2006 – Sep 22, 2006	$3.93	$3.93	$3.87	$3.90
Sep 25, 2006 – Sep 29, 2006	$3.91	$3.98	$3.88	$3.95
Oct 2, 2006 – Oct 6, 2006	$3.97	$3.99	$3.94	$3.96
Oct 9, 2006 – Oct 13, 2006	$3.98	$4.00	$3.90	$3.99
Oct 16, 2006 – Oct 20, 2006	$4.01	$4.09	$3.99	$4.07
Oct 23, 2006 – Oct 27, 2006	$4.07	$4.12	$4.02	$4.09
Oct 30, 2006 – Nov 3, 2006	$4.10	$4.10	$3.99	$4.01
Nov 6, 2006 – Nov 10, 2006	$4.02	$4.09	$4.01	$4.09
Nov 13, 2006 – Nov 17, 2006	$4.10	$4.15	$4.05	$4.15
Nov 20, 2006 – Nov 24, 2006	$4.16	$4.19	$4.10	$4.18
Nov 27, 2006 – Dec 1, 2006	$4.18	$4.26	$4.18	$4.24
Dec 4, 2006 – Dec 8, 2006	$4.25	$4.28	$4.22	$4.25
Dec 11, 2006 – Dec 15, 2006	$4.29	$4.29	$4.23	$4.27
Dec 18, 2006 – Dec 22, 2006	$4.28	$4.28	$4.22	$4.23
Dec 25, 2006 – Dec 29, 2006	$4.23	$4.24	$4.16	$4.17
Jan 1, 2007 – Jan 5, 2007	$4.16	$4.23	$4.16	$4.23
Jan 8, 2007 – Jan 12, 2007	$4.23	$4.28	$4.21	$4.26
Jan 15, 2007 – Jan 19, 2007	$4.26	$4.26	$4.21	$4.23
Jan 22, 2007 – Jan 26, 2007	$4.24	$4.26	$4.18	$4.25
Jan 29, 2007 – Feb 2, 2007	$4.27	$4.30	$4.22	$4.27
Feb 5, 2007 – Feb 9, 2007	$4.25	$4.31	$4.24	$4.27
Feb 12, 2007 – Feb 16, 2007	$4.26	$4.31	$4.23	$4.27
Feb 19, 2007 – Feb 23, 2007	$4.25	$4.31	$4.25	$4.29
Feb 26, 2007 – Mar 2, 2007	$4.29	$4.34	$4.27	$4.33
Mar 5, 2007 – Mar 9, 2007	$4.32	$4.34	$4.28	$4.32
Mar 12, 2007 – Mar 16, 2007	$4.32	$4.35	$4.29	$4.31
Mar 19, 2007 – Mar 23, 2007	$4.31	$4.46	$4.30	$4.43
Mar 26, 2007 – Mar 30, 2007	$4.43	$4.43	$4.36	$4.41
Apr 2, 2007 – Apr 5, 2007	$4.39	$4.46	$4.39	$4.44
Apr 9, 2007 – Apr 13, 2007	$4.45	$4.45	$4.35	$4.36
Apr 16, 2007 – Apr 20, 2007	$4.36	$4.40	$4.35	$4.38
Apr 23, 2007 – Apr 27, 2007	$4.38	$4.42	$4.29	$4.42
Apr 30, 2007 – May 4, 2007	$4.41	$4.41	$4.37	$4.39
May 7, 2007 – May 11, 2007	$4.39	$4.40	$4.20	$4.38
May 14, 2007 – May 18, 2007	$4.37	$4.42	$4.35	$4.41
May 21, 2007 – May 25, 2007	$4.39	$4.41	$4.19	$4.26
May 28, 2007 – Jun 1, 2007	$4.26	$4.32	$4.21	$4.31
Jun 4, 2007 – Jun 8, 2007	$4.30	$4.34	$4.01	$4.17
Jun 11, 2007 – Jun 15, 2007	$4.16	$4.18	$4.05	$4.18
Jun 18, 2007 – Jun 22, 2007	$4.17	$4.19	$3.98	$4.03
Jun 25, 2007 – Jun 29, 2007	$4.05	$4.11	$4.04	$4.11
Jul 2, 2007 – Jul 6, 2007	$4.10	$4.15	$4.07	$4.10
Jul 9, 2007 – Jul 13, 2007	$4.12	$4.13	$4.06	$4.10
Jul 16, 2007 – Jul 20, 2007	$4.11	$4.12	$3.97	$4.00
Jul 23, 2007 – Jul 27, 2007	$3.99	$4.04	$3.85	$3.90
Jul 30, 2007 – Aug 3, 2007	$3.89	$3.91	$3.80	$3.85
Aug 6, 2007 – Aug 10, 2007	$3.85	$3.89	$3.80	$3.80
Aug 13, 2007 – Aug 17, 2007	$3.82	$3.84	$3.15	$3.57
Aug 20, 2007 – Aug 24, 2007	$3.61	$3.79	$3.61	$3.73
Aug 27, 2007 – Aug 31, 2007	$3.72	$3.79	$3.71	$3.79
Sep 3, 2007 – Sep 7, 2007	$3.79	$3.84	$3.77	$3.82
Sep 10, 2007 – Sep 14, 2007	$3.83	$3.88	$3.82	$3.84
Sep 17, 2007 – Sep 21, 2007	$3.83	$3.86	$3.76	$3.79
Sep 24, 2007 – Sep 28, 2007	$3.78	$3.79	$3.72	$3.74
Oct 1, 2007 – Oct 5, 2007	$3.73	$3.81	$3.73	$3.78
Oct 8, 2007 – Oct 12, 2007	$3.80	$3.81	$3.74	$3.76
Oct 15, 2007 – Oct 19, 2007	$3.75	$3.77	$3.73	$3.73
Oct 22, 2007 – Oct 26, 2007	$3.75	$3.83	$3.74	$3.78
Oct 29, 2007 – Nov 2, 2007	$3.78	$3.78	$3.67	$3.68
Nov 5, 2007 – Nov 9, 2007	$3.67	$3.68	$3.48	$3.52
Nov 12, 2007 – Nov 16, 2007	$3.53	$3.54	$3.43	$3.45
Nov 19, 2007 – Nov 23, 2007	$3.45	$3.45	$3.37	$3.41
Nov 26, 2007 – Nov 30, 2007	$3.38	$3.57	$3.38	$3.57
Dec 3, 2007 – Dec 7, 2007	$3.54	$3.65	$3.53	$3.55
Dec 10, 2007 – Dec 14, 2007	$3.54	$3.58	$3.36	$3.39
Dec 17, 2007 – Dec 21, 2007	$3.39	$3.40	$3.30	$3.35
Dec 24, 2007 – Dec 28, 2007	$3.35	$3.40	$3.35	$3.36
Dec 31, 2007 – Jan 4, 2008	$3.36	$3.53	$3.36	$3.51
Jan 7, 2008 – Jan 11, 2008	$3.51	$3.67	$3.47	$3.66
Jan 14, 2008 – Jan 18, 2008	$3.69	$3.73	$3.63	$3.66
Jan 21, 2008 – Jan 25, 2008	$3.57	$3.75	$3.53	$3.74
Jan 28, 2008 – Feb 1, 2008	$3.75	$3.82	$3.74	$3.77
Feb 4, 2008 – Feb 8, 2008	$3.77	$3.79	$3.67	$3.77
Feb 11, 2008 – Feb 15, 2008	$3.76	$3.80	$3.43	$3.57
Feb 18, 2008 – Feb 22, 2008	$3.61	$3.63	$3.47	$3.51
Feb 25, 2008 – Feb 29, 2008	$3.49	$3.60	$3.45	$3.49
Mar 3, 2008 – Mar 7, 2008	$3.48	$3.54	$3.40	$3.46
Mar 10, 2008 – Mar 14, 2008	$3.45	$3.45	$3.27	$3.31
Mar 17, 2008 – Mar 20, 2008	$3.23	$3.25	$3.09	$3.24
Mar 24, 2008 – Mar 28, 2008	$3.24	$3.32	$3.19	$3.21
Mar 31, 2008 – Apr 4, 2008	$3.21	$3.30	$3.17	$3.28
Apr 7, 2008 – Apr 11, 2008	$3.29	$3.35	$3.23	$3.27
Apr 14, 2008 – Apr 18, 2008	$3.26	$3.35	$3.26	$3.33
Apr 21, 2008 – Apr 25, 2008	$3.32	$3.37	$3.29	$3.35
Apr 28, 2008 – May 2, 2008	$3.36	$3.43	$3.29	$3.40
May 5, 2008 – May 9, 2008	$3.37	$3.44	$3.35	$3.44
May 12, 2008 – May 16, 2008	$3.43	$3.46	$3.40	$3.46
May 19, 2008 – May 23, 2008	$3.44	$3.46	$3.37	$3.42
May 26, 2008 – May 30, 2008	$3.44	$3.49	$3.42	$3.47
Jun 2, 2008 – Jun 6, 2008	$3.48	$3.48	$3.35	$3.36
Jun 9, 2008 – Jun 13, 2008	$3.37	$3.39	$3.27	$3.33
Jun 16, 2008 – Jun 20, 2008	$3.32	$3.42	$3.16	$3.16
Jun 23, 2008 – Jun 27, 2008	$3.18	$3.19	$3.07	$3.10
Jun 30, 2008 – Jul 3, 2008	$3.10	$3.10	$2.99	$3.01
Jul 7, 2008 – Jul 11, 2008	$3.01	$3.05	$2.93	$3.00
Jul 14, 2008 – Jul 18, 2008	$3.00	$3.00	$2.68	$2.91
Jul 21, 2008 – Jul 25, 2008	$2.92	$2.93	$2.81	$2.85
Jul 28, 2008 – Aug 1, 2008	$2.88	$2.95	$2.79	$2.93
Aug 4, 2008 – Aug 8, 2008	$2.93	$3.02	$2.90	$3.01
Aug 11, 2008 – Aug 15, 2008	$3.04	$3.11	$3.03	$3.10
Aug 18, 2008 – Aug 22, 2008	$3.11	$3.11	$2.89	$3.00
Aug 25, 2008 – Aug 29, 2008	$2.96	$3.06	$2.92	$3.02
Sep 1, 2008 – Sep 5, 2008	$3.07	$3.11	$2.98	$3.02
Sep 8, 2008 – Sep 12, 2008	$3.11	$3.11	$2.72	$2.74
Sep 15, 2008 – Sep 19, 2008	$2.55	$2.60	$1.76	$2.44
Sep 22, 2008 – Sep 26, 2008	$2.39	$2.39	$2.05	$2.11
Sep 29, 2008 – Oct 3, 2008	$2.09	$2.09	$1.64	$1.67
Oct 6, 2008 – Oct 10, 2008	$1.64	$1.65	$0.78	$0.98
Oct 13, 2008 – Oct 17, 2008	$1.10	$1.92	$1.10	$1.65
Oct 20, 2008 – Oct 24, 2008	$1.69	$1.87	$1.36	$1.59
Oct 27, 2008 – Oct 31, 2008	$1.51	$2.03	$1.51	$2.01
Nov 3, 2008 – Nov 7, 2008	$2.05	$2.13	$1.79	$1.84
Nov 10, 2008 – Nov 14, 2008	$1.84	$1.86	$1.63	$1.71
Nov 17, 2008 – Nov 21, 2008	$1.69	$1.69	$1.04	$1.18
Nov 24, 2008 – Nov 28, 2008	$1.18	$1.78	$1.18	$1.76
Dec 1, 2008 – Dec 5, 2008	$1.48	$1.72	$1.37	$1.48
Dec 8, 2008 – Dec 12, 2008	$1.50	$1.66	$1.45	$1.52
Dec 15, 2008 – Dec 19, 2008	$1.49	$1.77	$1.42	$1.72
Dec 22, 2008 – Dec 26, 2008	$1.69	$1.77	$1.58	$1.76
Dec 29, 2008 – Jan 2, 2009	$1.73	$2.05	$1.68	$2.02
Jan 5, 2009 – Jan 9, 2009	$1.97	$2.09	$1.86	$2.00
Jan 12, 2009 – Jan 16, 2009	$1.98	$2.06	$1.84	$2.00
Jan 19, 2009 – Jan 23, 2009	$1.98	$2.02	$1.80	$1.92
Jan 26, 2009 – Jan 30, 2009	$1.91	$2.02	$1.81	$1.98
Feb 2, 2009 – Feb 6, 2009	$1.88	$1.99	$1.73	$1.87
Feb 9, 2009 – Feb 13, 2009	$1.88	$1.98	$1.86	$1.93
Feb 16, 2009 – Feb 20, 2009	$1.91	$1.91	$1.36	$1.54
Feb 23, 2009 – Feb 27, 2009	$1.55	$1.77	$1.43	$1.61
Mar 2, 2009 – Mar 6, 2009	$1.45	$1.59	$1.20	$1.24
Mar 9, 2009 – Mar 13, 2009	$1.16	$1.46	$1.15	$1.43
Mar 16, 2009 – Mar 20, 2009	$1.47	$1.50	$1.39	$1.44
Mar 23, 2009 – Mar 27, 2009	$1.52	$1.69	$1.49	$1.62
Mar 30, 2009 – Apr 3, 2009	$1.56	$1.78	$1.51	$1.73
Apr 6, 2009 – Apr 9, 2009	$1.68	$1.81	$1.63	$1.79
Apr 13, 2009 – Apr 17, 2009	$1.79	$1.93	$1.79	$1.93
Apr 20, 2009 – Apr 24, 2009	$1.93	$1.95	$1.83	$1.87
Apr 27, 2009 – May 1, 2009	$1.85	$1.95	$1.78	$1.93
May 4, 2009 – May 8, 2009	$1.94	$2.04	$1.93	$2.04
May 11, 2009 – May 15, 2009	$2.04	$2.13	$1.99	$2.11
May 18, 2009 – May 22, 2009	$2.10	$2.18	$2.09	$2.17
May 25, 2009 – May 29, 2009	$2.16	$2.33	$2.16	$2.33
Jun 1, 2009 – Jun 5, 2009	$2.35	$2.61	$2.35	$2.60
Jun 8, 2009 – Jun 12, 2009	$2.60	$2.69	$2.56	$2.62
Jun 15, 2009 – Jun 19, 2009	$2.62	$2.65	$2.53	$2.65
Jun 22, 2009 – Jun 26, 2009	$2.64	$2.73	$2.56	$2.71
Jun 29, 2009 – Jul 2, 2009	$2.71	$2.81	$2.65	$2.76
Jul 6, 2009 – Jul 10, 2009	$2.88	$2.88	$2.68	$2.75
Jul 13, 2009 – Jul 17, 2009	$2.79	$3.06	$2.77	$2.97
Jul 20, 2009 – Jul 24, 2009	$2.97	$2.99	$2.87	$2.96
Jul 27, 2009 – Jul 31, 2009	$2.98	$3.02	$2.77	$2.89
Aug 3, 2009 – Aug 7, 2009	$2.94	$3.17	$2.94	$3.11
Aug 10, 2009 – Aug 14, 2009	$3.11	$3.34	$3.10	$3.17
Aug 17, 2009 – Aug 21, 2009	$3.06	$3.23	$2.85	$3.18
Aug 24, 2009 – Aug 28, 2009	$3.19	$3.22	$3.03	$3.06
Aug 31, 2009 – Sep 4, 2009	$2.98	$3.13	$2.97	$3.07
Sep 7, 2009 – Sep 11, 2009	$3.09	$3.20	$3.06	$3.19
Sep 14, 2009 – Sep 18, 2009	$3.19	$3.37	$3.19	$3.36
Sep 21, 2009 – Sep 25, 2009	$3.38	$3.42	$3.27	$3.34
Sep 28, 2009 – Oct 2, 2009	$3.37	$3.46	$3.36	$3.43
Oct 5, 2009 – Oct 9, 2009	$3.43	$3.55	$3.41	$3.46
Oct 12, 2009 – Oct 16, 2009	$3.46	$3.47	$3.35	$3.41
Oct 19, 2009 – Oct 23, 2009	$3.43	$3.50	$3.38	$3.46
Oct 26, 2009 – Oct 30, 2009	$3.47	$3.54	$3.17	$3.33
Nov 2, 2009 – Nov 6, 2009	$3.31	$3.43	$3.30	$3.40
Nov 9, 2009 – Nov 13, 2009	$3.46	$3.51	$3.38	$3.43
Nov 16, 2009 – Nov 20, 2009	$3.42	$3.46	$3.36	$3.41
Nov 23, 2009 – Nov 27, 2009	$3.43	$3.48	$3.42	$3.47
Nov 30, 2009 – Dec 4, 2009	$3.49	$3.56	$3.41	$3.49
Dec 7, 2009 – Dec 11, 2009	$3.48	$3.63	$3.42	$3.62
Dec 14, 2009 – Dec 18, 2009	$3.66	$3.73	$3.61	$3.72
Dec 21, 2009 – Dec 24, 2009	$3.73	$3.86	$3.73	$3.85
Dec 28, 2009 – Dec 31, 2009	$3.87	$3.89	$3.79	$3.83
Jan 4, 2010 – Jan 8, 2010	$3.84	$3.93	$3.78	$3.93
Jan 11, 2010 – Jan 15, 2010	$3.93	$4.07	$3.92	$4.00
Jan 18, 2010 – Jan 22, 2010	$3.99	$4.08	$3.97	$3.98
Jan 25, 2010 – Jan 29, 2010	$3.99	$4.07	$3.94	$3.96
Feb 1, 2010 – Feb 5, 2010	$3.96	$4.12	$3.92	$3.99
Feb 8, 2010 – Feb 12, 2010	$3.96	$4.13	$3.89	$4.10
Feb 15, 2010 – Feb 19, 2010	$4.14	$4.19	$4.01	$4.04
Feb 22, 2010 – Feb 26, 2010	$4.04	$4.17	$4.02	$4.15
Mar 1, 2010 – Mar 5, 2010	$4.16	$4.27	$4.14	$4.20
Mar 8, 2010 – Mar 12, 2010	$4.20	$4.23	$4.14	$4.21
Mar 15, 2010 – Mar 19, 2010	$4.21	$4.38	$4.20	$4.33
Mar 22, 2010 – Mar 26, 2010	$4.22	$4.44	$4.18	$4.42
Mar 29, 2010 – Apr 1, 2010	$4.43	$4.43	$4.24	$4.33
Apr 5, 2010 – Apr 9, 2010	$4.32	$4.32	$4.18	$4.31
Apr 12, 2010 – Apr 16, 2010	$4.29	$4.31	$4.18	$4.21
Apr 19, 2010 – Apr 23, 2010	$4.19	$4.36	$4.18	$4.35
Apr 26, 2010 – Apr 30, 2010	$4.35	$4.46	$4.35	$4.45
May 3, 2010 – May 7, 2010	$4.45	$4.49	$0.69	$4.01
May 10, 2010 – May 14, 2010	$4.18	$4.38	$4.12	$4.28
May 17, 2010 – May 21, 2010	$4.30	$4.33	$3.82	$4.12
May 24, 2010 – May 28, 2010	$4.10	$4.30	$3.93	$4.23
May 31, 2010 – Jun 4, 2010	$4.20	$4.29	$4.17	$4.20
Jun 7, 2010 – Jun 11, 2010	$4.23	$4.39	$4.22	$4.39
Jun 14, 2010 – Jun 18, 2010	$4.45	$4.49	$4.40	$4.48
Jun 21, 2010 – Jun 25, 2010	$4.50	$4.51	$4.38	$4.47
Jun 28, 2010 – Jul 2, 2010	$4.46	$4.52	$4.27	$4.34
Jul 5, 2010 – Jul 9, 2010	$4.35	$4.42	$4.32	$4.42
Jul 12, 2010 – Jul 16, 2010	$4.39	$4.45	$4.36	$4.43
Jul 19, 2010 – Jul 23, 2010	$4.43	$4.63	$4.42	$4.63
Jul 26, 2010 – Jul 30, 2010	$4.63	$4.74	$4.58	$4.73
Aug 2, 2010 – Aug 6, 2010	$4.76	$4.85	$4.72	$4.84
Aug 9, 2010 – Aug 13, 2010	$4.87	$4.95	$4.69	$4.74
Aug 16, 2010 – Aug 20, 2010	$4.74	$4.90	$4.74	$4.86
Aug 23, 2010 – Aug 27, 2010	$4.86	$4.89	$4.78	$4.81
Aug 30, 2010 – Sep 3, 2010	$4.79	$4.92	$4.79	$4.83
Sep 6, 2010 – Sep 10, 2010	$4.80	$4.93	$4.76	$4.91
Sep 13, 2010 – Sep 17, 2010	$4.93	$4.96	$4.89	$4.93
Sep 20, 2010 – Sep 24, 2010	$4.94	$4.95	$4.80	$4.87
Sep 27, 2010 – Oct 1, 2010	$4.88	$4.99	$4.84	$4.98
Oct 4, 2010 – Oct 8, 2010	$4.97	$5.01	$4.90	$5.01
Oct 11, 2010 – Oct 15, 2010	$5.01	$5.10	$4.91	$4.97
Oct 18, 2010 – Oct 22, 2010	$4.95	$5.03	$4.92	$4.93
Oct 25, 2010 – Oct 29, 2010	$4.94	$5.02	$4.93	$4.99
Nov 1, 2010 – Nov 5, 2010	$4.99	$5.08	$4.95	$5.08
Nov 8, 2010 – Nov 12, 2010	$5.05	$5.08	$4.90	$4.90
Nov 15, 2010 – Nov 19, 2010	$4.93	$4.99	$4.51	$4.97
Nov 22, 2010 – Nov 26, 2010	$4.97	$5.02	$4.92	$4.98
Nov 29, 2010 – Dec 3, 2010	$4.98	$5.07	$4.90	$4.91
Dec 6, 2010 – Dec 10, 2010	$4.88	$4.92	$4.63	$4.66
Dec 13, 2010 – Dec 17, 2010	$4.65	$4.91	$4.49	$4.91
Dec 20, 2010 – Dec 23, 2010	$4.87	$4.87	$4.77	$4.84
Dec 27, 2010 – Dec 31, 2010	$4.82	$4.91	$4.82	$4.87
Jan 3, 2011 – Jan 7, 2011	$4.88	$4.93	$4.85	$4.85
Jan 10, 2011 – Jan 14, 2011	$4.86	$4.92	$4.85	$4.87
Jan 17, 2011 – Jan 21, 2011	$4.87	$4.92	$4.84	$4.92
Jan 24, 2011 – Jan 28, 2011	$4.91	$5.02	$4.91	$5.01
Jan 31, 2011 – Feb 4, 2011	$5.03	$5.07	$5.00	$5.04
Feb 7, 2011 – Feb 11, 2011	$5.02	$5.10	$4.96	$5.01
Feb 14, 2011 – Feb 18, 2011	$5.03	$5.16	$5.02	$5.13
Feb 21, 2011 – Feb 25, 2011	$5.09	$5.14	$5.06	$5.13
Feb 28, 2011 – Mar 4, 2011	$5.15	$5.21	$5.13	$5.20
Mar 7, 2011 – Mar 11, 2011	$5.18	$5.28	$5.17	$5.28
Mar 14, 2011 – Mar 18, 2011	$5.26	$5.35	$5.20	$5.31
Mar 21, 2011 – Mar 25, 2011	$5.35	$5.41	$5.26	$5.27
Mar 28, 2011 – Apr 1, 2011	$5.29	$5.32	$5.22	$5.26
Apr 4, 2011 – Apr 8, 2011	$5.25	$5.38	$5.25	$5.36
Apr 11, 2011 – Apr 15, 2011	$5.35	$5.43	$5.28	$5.43
Apr 18, 2011 – Apr 21, 2011	$5.40	$5.51	$5.35	$5.47
Apr 25, 2011 – Apr 29, 2011	$5.44	$5.55	$5.44	$5.52
May 2, 2011 – May 6, 2011	$5.52	$5.63	$5.49	$5.61
May 9, 2011 – May 13, 2011	$5.60	$5.68	$5.57	$5.64
May 16, 2011 – May 20, 2011	$5.61	$5.72	$5.61	$5.66
May 23, 2011 – May 27, 2011	$5.64	$5.77	$5.64	$5.68
May 30, 2011 – Jun 3, 2011	$5.73	$5.73	$5.44	$5.49
Jun 6, 2011 – Jun 10, 2011	$5.47	$5.51	$5.38	$5.48
Jun 13, 2011 – Jun 17, 2011	$5.48	$5.53	$5.39	$5.47
Jun 20, 2011 – Jun 24, 2011	$5.47	$5.61	$5.41	$5.59
Jun 27, 2011 – Jul 1, 2011	$5.59	$5.64	$5.56	$5.61
Jul 4, 2011 – Jul 8, 2011	$5.61	$5.74	$5.59	$5.74
Jul 11, 2011 – Jul 15, 2011	$5.75	$5.79	$5.63	$5.75
Jul 18, 2011 – Jul 22, 2011	$5.74	$5.84	$5.69	$5.82
Jul 25, 2011 – Jul 29, 2011	$5.76	$5.79	$5.43	$5.52
Aug 1, 2011 – Aug 5, 2011	$5.61	$5.71	$5.01	$5.34
Aug 8, 2011 – Aug 12, 2011	$5.09	$5.57	$4.68	$5.57
Aug 15, 2011 – Aug 19, 2011	$5.57	$5.65	$5.28	$5.37
Aug 22, 2011 – Aug 26, 2011	$5.41	$5.45	$5.22	$5.45
Aug 29, 2011 – Sep 2, 2011	$5.47	$5.60	$5.41	$5.41
Sep 5, 2011 – Sep 9, 2011	$5.37	$5.51	$5.30	$5.47
Sep 12, 2011 – Sep 16, 2011	$5.42	$5.59	$5.35	$5.57
Sep 19, 2011 – Sep 23, 2011	$5.53	$5.65	$5.22	$5.44
Sep 26, 2011 – Sep 30, 2011	$5.50	$5.52	$5.14	$5.14
Oct 3, 2011 – Oct 7, 2011	$5.14	$5.27	$4.74	$5.25
Oct 10, 2011 – Oct 14, 2011	$5.26	$5.47	$5.26	$5.45
Oct 17, 2011 – Oct 21, 2011	$5.45	$5.55	$5.38	$5.54
Oct 24, 2011 – Oct 28, 2011	$5.54	$5.73	$5.52	$5.65
Oct 31, 2011 – Nov 4, 2011	$5.63	$5.69	$5.37	$5.68
Nov 7, 2011 – Nov 11, 2011	$5.65	$5.68	$5.59	$5.66
Nov 14, 2011 – Nov 18, 2011	$5.66	$5.80	$5.59	$5.67
Nov 21, 2011 – Nov 25, 2011	$5.64	$5.64	$5.46	$5.51
Nov 28, 2011 – Dec 2, 2011	$5.56	$5.71	$5.48	$5.60
Dec 5, 2011 – Dec 9, 2011	$5.76	$5.76	$5.55	$5.61
Dec 12, 2011 – Dec 16, 2011	$5.59	$5.77	$5.56	$5.74
Dec 19, 2011 – Dec 23, 2011	$5.78	$5.90	$5.73	$5.88
Dec 26, 2011 – Dec 30, 2011	$5.83	$5.88	$5.75	$5.77
Jan 2, 2012 – Jan 6, 2012	$5.81	$5.87	$5.76	$5.77
Jan 9, 2012 – Jan 13, 2012	$5.78	$5.89	$5.73	$5.88
Jan 16, 2012 – Jan 20, 2012	$5.87	$5.96	$5.85	$5.96
Jan 23, 2012 – Jan 27, 2012	$5.96	$6.07	$5.94	$6.04
Jan 30, 2012 – Feb 3, 2012	$6.02	$6.11	$5.98	$6.00
Feb 6, 2012 – Feb 10, 2012	$5.97	$6.11	$5.96	$6.09
Feb 13, 2012 – Feb 17, 2012	$6.09	$6.26	$6.04	$6.21
Feb 20, 2012 – Feb 24, 2012	$6.20	$6.35	$6.19	$6.29
Feb 27, 2012 – Mar 2, 2012	$6.27	$6.32	$6.18	$6.21
Mar 5, 2012 – Mar 9, 2012	$6.18	$6.20	$6.03	$6.14
Mar 12, 2012 – Mar 16, 2012	$6.14	$6.17	$6.05	$6.06
Mar 19, 2012 – Mar 23, 2012	$6.07	$6.08	$5.85	$6.05
Mar 26, 2012 – Mar 30, 2012	$6.07	$6.14	$6.03	$6.09
Apr 2, 2012 – Apr 5, 2012	$6.06	$6.12	$6.03	$6.10
Apr 9, 2012 – Apr 13, 2012	$6.08	$6.15	$6.05	$6.12
Apr 16, 2012 – Apr 20, 2012	$6.12	$6.20	$6.11	$6.17
Apr 23, 2012 – Apr 27, 2012	$6.13	$6.24	$6.13	$6.23
Apr 30, 2012 – May 4, 2012	$6.23	$6.29	$6.19	$6.24
May 7, 2012 – May 11, 2012	$6.22	$6.35	$6.20	$6.30
May 14, 2012 – May 18, 2012	$6.26	$6.28	$6.17	$6.17
May 21, 2012 – May 25, 2012	$6.20	$6.33	$6.17	$6.33
May 28, 2012 – Jun 1, 2012	$6.34	$6.35	$6.17	$6.21
Jun 4, 2012 – Jun 8, 2012	$6.19	$6.23	$6.03	$6.23
Jun 11, 2012 – Jun 15, 2012	$6.26	$6.26	$6.15	$6.23
Jun 18, 2012 – Jun 22, 2012	$6.22	$6.37	$6.22	$6.35
Jun 25, 2012 – Jun 29, 2012	$6.34	$6.47	$6.31	$6.46
Jul 2, 2012 – Jul 6, 2012	$6.43	$6.49	$6.37	$6.40
Jul 9, 2012 – Jul 13, 2012	$6.41	$6.55	$6.38	$6.53
Jul 16, 2012 – Jul 20, 2012	$6.55	$6.80	$6.47	$6.80
Jul 23, 2012 – Jul 27, 2012	$6.78	$6.85	$6.64	$6.78
Jul 30, 2012 – Aug 3, 2012	$6.74	$6.90	$6.73	$6.84
Aug 6, 2012 – Aug 10, 2012	$6.83	$6.92	$6.79	$6.87
Aug 13, 2012 – Aug 17, 2012	$6.86	$6.89	$6.81	$6.89
Aug 20, 2012 – Aug 24, 2012	$6.88	$6.93	$6.66	$6.66
Aug 27, 2012 – Aug 31, 2012	$6.66	$6.85	$6.66	$6.84
Sep 3, 2012 – Sep 7, 2012	$6.82	$6.86	$6.75	$6.79
Sep 10, 2012 – Sep 14, 2012	$6.78	$6.97	$6.76	$6.93
Sep 17, 2012 – Sep 21, 2012	$6.93	$7.01	$6.91	$7.01
Sep 24, 2012 – Sep 28, 2012	$7.00	$7.06	$6.98	$7.06
Oct 1, 2012 – Oct 5, 2012	$7.07	$7.22	$7.06	$7.22
Oct 8, 2012 – Oct 12, 2012	$7.20	$7.23	$6.91	$7.16
Oct 15, 2012 – Oct 19, 2012	$7.17	$7.32	$7.12	$7.24
Oct 22, 2012 – Oct 26, 2012	$7.28	$7.28	$6.89	$6.98
Oct 29, 2012 – Nov 2, 2012	$7.02	$7.14	$7.00	$7.14
Nov 5, 2012 – Nov 9, 2012	$7.14	$7.14	$6.89	$6.96
Nov 12, 2012 – Nov 16, 2012	$6.99	$7.01	$6.12	$6.77
Nov 19, 2012 – Nov 23, 2012	$6.83	$7.16	$6.83	$7.12
Nov 26, 2012 – Nov 30, 2012	$7.13	$7.13	$6.98	$7.08
Dec 3, 2012 – Dec 7, 2012	$7.07	$7.13	$6.98	$7.03
Dec 10, 2012 – Dec 14, 2012	$7.01	$7.16	$6.96	$7.16
Dec 17, 2012 – Dec 21, 2012	$7.15	$7.23	$6.98	$7.11
Dec 24, 2012 – Dec 28, 2012	$7.10	$7.13	$6.75	$6.90
Dec 31, 2012 – Jan 4, 2013	$6.91	$7.19	$6.88	$7.16
Jan 7, 2013 – Jan 11, 2013	$7.14	$7.39	$7.10	$7.37
Jan 14, 2013 – Jan 18, 2013	$7.34	$7.41	$7.21	$7.40
Jan 21, 2013 – Jan 25, 2013	$7.37	$7.46	$7.35	$7.44
Jan 28, 2013 – Feb 1, 2013	$7.44	$7.47	$7.30	$7.32
Feb 4, 2013 – Feb 8, 2013	$7.30	$7.42	$7.24	$7.42
Feb 11, 2013 – Feb 15, 2013	$7.42	$7.46	$7.37	$7.41
Feb 18, 2013 – Feb 22, 2013	$7.46	$7.50	$7.35	$7.36
Feb 25, 2013 – Mar 1, 2013	$7.37	$7.47	$7.34	$7.43
Mar 4, 2013 – Mar 8, 2013	$7.42	$7.50	$7.40	$7.48
Mar 11, 2013 – Mar 15, 2013	$7.48	$7.59	$7.46	$7.46
Mar 18, 2013 – Mar 22, 2013	$7.41	$7.61	$7.41	$7.52
Mar 25, 2013 – Mar 28, 2013	$7.57	$7.60	$7.54	$7.56
Apr 1, 2013 – Apr 5, 2013	$7.53	$7.62	$7.47	$7.60
Apr 8, 2013 – Apr 12, 2013	$7.63	$7.73	$7.58	$7.68
Apr 15, 2013 – Apr 19, 2013	$7.70	$7.80	$7.63	$7.78
Apr 22, 2013 – Apr 26, 2013	$7.81	$7.98	$7.71	$7.93
Apr 29, 2013 – May 3, 2013	$7.90	$8.13	$7.86	$7.87
May 6, 2013 – May 10, 2013	$7.86	$7.96	$7.76	$7.80
May 13, 2013 – May 17, 2013	$7.76	$7.81	$7.55	$7.79
May 20, 2013 – May 24, 2013	$7.78	$7.79	$7.40	$7.54
May 27, 2013 – May 31, 2013	$7.60	$7.60	$7.05	$7.07
Jun 3, 2013 – Jun 7, 2013	$7.04	$7.23	$6.84	$7.23
Jun 10, 2013 – Jun 14, 2013	$7.23	$7.23	$6.61	$7.00
Jun 17, 2013 – Jun 21, 2013	$7.05	$7.10	$6.68	$6.86
Jun 24, 2013 – Jun 28, 2013	$6.80	$7.08	$6.60	$7.08
Jul 1, 2013 – Jul 5, 2013	$7.08	$7.18	$6.76	$6.90
Jul 8, 2013 – Jul 12, 2013	$6.89	$7.01	$6.76	$6.96
Jul 15, 2013 – Jul 19, 2013	$6.99	$7.09	$6.94	$7.08
Jul 22, 2013 – Jul 26, 2013	$7.09	$7.14	$6.96	$7.08
Jul 29, 2013 – Aug 2, 2013	$7.08	$7.16	$6.97	$7.02
Aug 5, 2013 – Aug 9, 2013	$6.96	$7.04	$6.84	$7.01
Aug 12, 2013 – Aug 16, 2013	$6.99	$7.04	$6.78	$6.82
Aug 19, 2013 – Aug 23, 2013	$6.83	$6.92	$6.65	$6.87
Aug 26, 2013 – Aug 30, 2013	$6.88	$6.91	$6.70	$6.83
Sep 2, 2013 – Sep 6, 2013	$6.88	$7.05	$6.83	$6.92
Sep 9, 2013 – Sep 13, 2013	$6.92	$6.98	$6.87	$6.92
Sep 16, 2013 – Sep 20, 2013	$6.92	$7.13	$6.89	$7.07
Sep 23, 2013 – Sep 27, 2013	$7.06	$7.10	$6.94	$6.99
Sep 30, 2013 – Oct 4, 2013	$6.98	$7.02	$6.90	$6.92
Oct 7, 2013 – Oct 11, 2013	$6.90	$6.91	$6.77	$6.86
Oct 14, 2013 – Oct 18, 2013	$6.85	$7.05	$6.80	$7.02
Oct 21, 2013 – Oct 25, 2013	$7.04	$7.10	$6.97	$7.03
Oct 28, 2013 – Nov 1, 2013	$7.03	$7.14	$7.02	$7.11
Nov 4, 2013 – Nov 8, 2013	$7.11	$7.12	$6.94	$6.96
Nov 11, 2013 – Nov 15, 2013	$6.94	$7.01	$6.87	$6.94
Nov 18, 2013 – Nov 22, 2013	$6.95	$7.00	$6.87	$6.91
Nov 25, 2013 – Nov 29, 2013	$6.91	$6.96	$6.83	$6.89
Dec 2, 2013 – Dec 6, 2013	$6.87	$6.88	$6.57	$6.61
Dec 9, 2013 – Dec 13, 2013	$6.61	$6.68	$6.61	$6.67
Dec 16, 2013 – Dec 20, 2013	$6.67	$6.85	$6.64	$6.79
Dec 23, 2013 – Dec 27, 2013	$6.85	$6.96	$6.83	$6.96
Dec 30, 2013 – Jan 3, 2014	$6.96	$7.06	$6.87	$7.06
Jan 6, 2014 – Jan 10, 2014	$7.08	$7.08	$6.98	$7.05
Jan 13, 2014 – Jan 17, 2014	$7.07	$7.16	$7.00	$7.14
Jan 20, 2014 – Jan 24, 2014	$7.16	$7.25	$7.12	$7.17
Jan 27, 2014 – Jan 31, 2014	$7.15	$7.21	$7.06	$7.12
Feb 3, 2014 – Feb 7, 2014	$7.12	$7.31	$7.11	$7.31
Feb 10, 2014 – Feb 14, 2014	$7.31	$7.52	$7.31	$7.50
Feb 17, 2014 – Feb 21, 2014	$7.52	$7.63	$7.48	$7.57
Feb 24, 2014 – Feb 28, 2014	$7.59	$7.62	$7.40	$7.40
Mar 3, 2014 – Mar 7, 2014	$7.41	$7.62	$7.41	$7.51
Mar 10, 2014 – Mar 14, 2014	$7.51	$7.68	$7.49	$7.66
Mar 17, 2014 – Mar 21, 2014	$7.70	$7.83	$7.62	$7.69
Mar 24, 2014 – Mar 28, 2014	$7.71	$7.80	$7.68	$7.79
Mar 31, 2014 – Apr 4, 2014	$7.81	$7.88	$7.75	$7.83
Apr 7, 2014 – Apr 11, 2014	$7.84	$7.96	$7.84	$7.92
Apr 14, 2014 – Apr 17, 2014	$7.95	$8.03	$7.92	$8.00
Apr 21, 2014 – Apr 25, 2014	$8.02	$8.05	$7.96	$8.05
Apr 28, 2014 – May 2, 2014	$8.06	$8.10	$8.05	$8.10
May 5, 2014 – May 9, 2014	$8.10	$8.19	$8.08	$8.14
May 12, 2014 – May 16, 2014	$8.16	$8.26	$8.07	$8.14
May 19, 2014 – May 23, 2014	$8.16	$8.27	$8.14	$8.22
May 26, 2014 – May 30, 2014	$8.22	$8.24	$8.15	$8.22
Jun 2, 2014 – Jun 6, 2014	$8.22	$8.22	$7.94	$8.10
Jun 9, 2014 – Jun 13, 2014	$8.07	$8.21	$8.00	$8.20
Jun 16, 2014 – Jun 20, 2014	$8.21	$8.32	$8.14	$8.18
Jun 23, 2014 – Jun 27, 2014	$8.18	$8.22	$7.96	$8.08
Jun 30, 2014 – Jul 3, 2014	$8.11	$8.16	$8.00	$8.01
Jul 7, 2014 – Jul 11, 2014	$8.00	$8.08	$7.99	$8.07
Jul 14, 2014 – Jul 18, 2014	$8.07	$8.12	$8.02	$8.10
Jul 21, 2014 – Jul 25, 2014	$8.10	$8.13	$8.06	$8.12
Jul 28, 2014 – Aug 1, 2014	$8.12	$8.13	$7.72	$7.84

Weekly OHLC price history for FFC, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$4.29

$4.20

$4.24

Jan 10, 2005 – Jan 14, 2005

$4.24

$4.26

$4.17

$4.19

Jan 17, 2005 – Jan 21, 2005

$4.21

$4.26

$4.18

$4.21

Jan 24, 2005 – Jan 28, 2005

$4.21

$4.22

$4.15

$4.20

Jan 31, 2005 – Feb 4, 2005

$4.24

$4.33

$4.22

$4.33

Feb 7, 2005 – Feb 11, 2005

$4.32

$4.35

$4.24

$4.25

Feb 14, 2005 – Feb 18, 2005

$4.26

$4.28

$4.19

$4.21

Feb 21, 2005 – Feb 25, 2005

$4.19

$4.25

$4.17

$4.23

Feb 28, 2005 – Mar 4, 2005

$4.26

$4.30

$4.22

$4.23

Mar 7, 2005 – Mar 11, 2005

$4.21

$4.24

$4.08

Mar 14, 2005 – Mar 18, 2005

$4.08

$3.84

$3.87

Mar 21, 2005 – Mar 24, 2005

$3.87

$3.67

$3.79

Mar 28, 2005 – Apr 1, 2005

$3.79

$3.83

$3.68

$3.71

Apr 4, 2005 – Apr 8, 2005

$3.71

$3.73

$3.64

$3.65

Apr 11, 2005 – Apr 15, 2005

$3.63

$3.73

$3.63

$3.69

Apr 18, 2005 – Apr 22, 2005

$3.70

$3.79

$3.68

$3.78

Apr 25, 2005 – Apr 29, 2005

$3.78

$3.84

$3.73

$3.84

May 2, 2005 – May 6, 2005

$3.85

$3.93

$3.84

$3.89

May 9, 2005 – May 13, 2005

$3.90

$3.78

$3.79

May 16, 2005 – May 20, 2005

$3.77

$3.88

$3.77

$3.83

May 23, 2005 – May 27, 2005

$3.84

$3.88

$3.80

$3.87

May 30, 2005 – Jun 3, 2005

$3.88

$3.95

$3.85

$3.95

Jun 6, 2005 – Jun 10, 2005

$3.96

$3.99

$3.93

$3.99

Jun 13, 2005 – Jun 17, 2005

$3.97

$4.00

$3.92

$3.96

Jun 20, 2005 – Jun 24, 2005

$3.92

$3.99

$3.91

$3.97

Jun 27, 2005 – Jul 1, 2005

$3.96

$4.01

$3.92

$3.96

Jul 4, 2005 – Jul 8, 2005

$3.96

$4.04

$3.95

$4.03

Jul 11, 2005 – Jul 15, 2005

$4.02

$4.06

$3.96

$3.98

Jul 18, 2005 – Jul 22, 2005

$4.00

$4.05

$3.96

$4.02

Jul 25, 2005 – Jul 29, 2005

$4.05

$4.13

$4.01

$4.12

Aug 1, 2005 – Aug 5, 2005

$4.13

$4.00

$4.03

Aug 8, 2005 – Aug 12, 2005

$4.06

$4.11

$4.02

$4.08

Aug 15, 2005 – Aug 19, 2005

$4.10

$4.12

$4.02

$4.04

Aug 22, 2005 – Aug 26, 2005

$4.06

$4.08

$4.00

$4.04

Aug 29, 2005 – Sep 2, 2005

$4.04

$4.14

$4.03

$4.08

Sep 5, 2005 – Sep 9, 2005

$4.06

$4.12

$4.05

$4.10

Sep 12, 2005 – Sep 16, 2005

$4.11

$4.03

Sep 19, 2005 – Sep 23, 2005

$4.03

$3.92

$3.95

Sep 26, 2005 – Sep 30, 2005

$3.95

$4.00

$3.74

$3.76

Oct 3, 2005 – Oct 7, 2005

$3.75

$3.84

$3.60

$3.71

Oct 10, 2005 – Oct 14, 2005

$3.69

$3.72

$3.58

$3.62

Oct 17, 2005 – Oct 21, 2005

$3.62

$3.73

$3.55

$3.73

Oct 24, 2005 – Oct 28, 2005

$3.66

$3.76

$3.66

$3.70

Oct 31, 2005 – Nov 4, 2005

$3.73

$3.81

$3.69

$3.71

Nov 7, 2005 – Nov 11, 2005

$3.72

$3.73

$3.69

$3.70

Nov 14, 2005 – Nov 18, 2005

$3.72

$3.50

$3.55

Nov 21, 2005 – Nov 25, 2005

$3.57

$3.63

$3.54

$3.59

Nov 28, 2005 – Dec 2, 2005

$3.59

$3.64

$3.55

$3.59

Dec 5, 2005 – Dec 9, 2005

$3.59

$3.60

$3.45

$3.50

Dec 12, 2005 – Dec 16, 2005

$3.50

$3.52

$3.33

$3.39

Dec 19, 2005 – Dec 23, 2005

$3.40

$3.49

$3.39

$3.49

Dec 26, 2005 – Dec 30, 2005

$3.50

$3.53

$3.46

$3.47

Jan 2, 2006 – Jan 6, 2006

$3.47

$3.70

$3.47

$3.70

Jan 9, 2006 – Jan 13, 2006

$3.70

$3.75

$3.65

$3.72

Jan 16, 2006 – Jan 20, 2006

$3.72

$3.81

$3.70

$3.80

Jan 23, 2006 – Jan 27, 2006

$3.79

$3.84

$3.79

$3.81

Jan 30, 2006 – Feb 3, 2006

$3.82

$3.84

$3.80

Feb 6, 2006 – Feb 10, 2006

$3.80

$3.90

$3.80

$3.87

Feb 13, 2006 – Feb 17, 2006

$3.89

$3.90

$3.87

$3.90

Feb 20, 2006 – Feb 24, 2006

$3.88

$3.92

$3.86

$3.87

Feb 27, 2006 – Mar 3, 2006

$3.88

$3.93

$3.83

Mar 6, 2006 – Mar 10, 2006

$3.84

$3.59

$3.60

Mar 13, 2006 – Mar 17, 2006

$3.60

$3.69

$3.59

$3.66

Mar 20, 2006 – Mar 24, 2006

$3.65

$3.71

$3.65

$3.71

Mar 27, 2006 – Mar 31, 2006

$3.70

$3.71

$3.63

Apr 3, 2006 – Apr 7, 2006

$3.62

$3.64

$3.59

$3.61

Apr 10, 2006 – Apr 13, 2006

$3.60

$3.61

$3.49

$3.51

Apr 17, 2006 – Apr 21, 2006

$3.51

$3.60

$3.51

$3.59

Apr 24, 2006 – Apr 28, 2006

$3.58

$3.66

$3.57

$3.64

May 1, 2006 – May 5, 2006

$3.65

$3.66

$3.56

$3.60

May 8, 2006 – May 12, 2006

$3.61

$3.62

$3.56

$3.62

May 15, 2006 – May 19, 2006

$3.60

$3.64

$3.56

$3.60

May 22, 2006 – May 26, 2006

$3.62

$3.65

$3.60

$3.64

May 29, 2006 – Jun 2, 2006

$3.62

$3.72

$3.61

$3.69

Jun 5, 2006 – Jun 9, 2006

$3.70

$3.64

$3.65

Jun 12, 2006 – Jun 16, 2006

$3.67

$3.63

$3.66

Jun 19, 2006 – Jun 23, 2006

$3.66

$3.69

$3.65

$3.67

Jun 26, 2006 – Jun 30, 2006

$3.67

$3.57

$3.65

Jul 3, 2006 – Jul 7, 2006

$3.64

$3.68

$3.58

$3.61

Jul 10, 2006 – Jul 14, 2006

$3.63

$3.67

$3.59

$3.66

Jul 17, 2006 – Jul 21, 2006

$3.64

$3.70

$3.62

$3.67

Jul 24, 2006 – Jul 28, 2006

$3.70

$3.76

$3.68

$3.76

Jul 31, 2006 – Aug 4, 2006

$3.77

$3.79

$3.74

$3.77

Aug 7, 2006 – Aug 11, 2006

$3.76

$3.91

$3.76

$3.82

Aug 14, 2006 – Aug 18, 2006

$3.84

$3.88

$3.81

$3.88

Aug 21, 2006 – Aug 25, 2006

$3.89

$3.91

$3.84

$3.88

Aug 28, 2006 – Sep 1, 2006

$3.88

$3.97

$3.85

$3.95

Sep 4, 2006 – Sep 8, 2006

$3.94

$3.84

$3.88

Sep 11, 2006 – Sep 15, 2006

$3.90

$3.94

$3.86

$3.91

Sep 18, 2006 – Sep 22, 2006

$3.93

$3.87

$3.90

Sep 25, 2006 – Sep 29, 2006

$3.91

$3.98

$3.88

$3.95

Oct 2, 2006 – Oct 6, 2006

$3.97

$3.99

$3.94

$3.96

Oct 9, 2006 – Oct 13, 2006

$3.98

$4.00

$3.90

$3.99

Oct 16, 2006 – Oct 20, 2006

$4.01

$4.09

$3.99

$4.07

Oct 23, 2006 – Oct 27, 2006

$4.07

$4.12

$4.02

$4.09

Oct 30, 2006 – Nov 3, 2006

$4.10

$3.99

$4.01

Nov 6, 2006 – Nov 10, 2006

$4.02

$4.09

$4.01

$4.09

Nov 13, 2006 – Nov 17, 2006

$4.10

$4.15

$4.05

$4.15

Nov 20, 2006 – Nov 24, 2006

$4.16

$4.19

$4.10

$4.18

Nov 27, 2006 – Dec 1, 2006

$4.18

$4.26

$4.18

$4.24

Dec 4, 2006 – Dec 8, 2006

$4.25

$4.28

$4.22

$4.25

Dec 11, 2006 – Dec 15, 2006

$4.29

$4.23

$4.27

Dec 18, 2006 – Dec 22, 2006

$4.28

$4.22

$4.23

Dec 25, 2006 – Dec 29, 2006

$4.23

$4.24

$4.16

$4.17

Jan 1, 2007 – Jan 5, 2007

$4.16

$4.23

$4.16

$4.23

Jan 8, 2007 – Jan 12, 2007

$4.23

$4.28

$4.21

$4.26

Jan 15, 2007 – Jan 19, 2007

$4.26

$4.21

$4.23

Jan 22, 2007 – Jan 26, 2007

$4.24

$4.26

$4.18

$4.25

Jan 29, 2007 – Feb 2, 2007

$4.27

$4.30

$4.22

$4.27

Feb 5, 2007 – Feb 9, 2007

$4.25

$4.31

$4.24

$4.27

Feb 12, 2007 – Feb 16, 2007

$4.26

$4.31

$4.23

$4.27

Feb 19, 2007 – Feb 23, 2007

$4.25

$4.31

$4.25

$4.29

Feb 26, 2007 – Mar 2, 2007

$4.29

$4.34

$4.27

$4.33

Mar 5, 2007 – Mar 9, 2007

$4.32

$4.34

$4.28

$4.32

Mar 12, 2007 – Mar 16, 2007

$4.32

$4.35

$4.29

$4.31

Mar 19, 2007 – Mar 23, 2007

$4.31

$4.46

$4.30

$4.43

Mar 26, 2007 – Mar 30, 2007

$4.43

$4.36

$4.41

Apr 2, 2007 – Apr 5, 2007

$4.39

$4.46

$4.39

$4.44

Apr 9, 2007 – Apr 13, 2007

$4.45

$4.35

$4.36

Apr 16, 2007 – Apr 20, 2007

$4.36

$4.40

$4.35

$4.38

Apr 23, 2007 – Apr 27, 2007

$4.38

$4.42

$4.29

$4.42

Apr 30, 2007 – May 4, 2007

$4.41

$4.37

$4.39

May 7, 2007 – May 11, 2007

$4.39

$4.40

$4.20

$4.38

May 14, 2007 – May 18, 2007

$4.37

$4.42

$4.35

$4.41

May 21, 2007 – May 25, 2007

$4.39

$4.41

$4.19

$4.26

May 28, 2007 – Jun 1, 2007

$4.26

$4.32

$4.21

$4.31

Jun 4, 2007 – Jun 8, 2007

$4.30

$4.34

$4.01

$4.17

Jun 11, 2007 – Jun 15, 2007

$4.16

$4.18

$4.05

$4.18

Jun 18, 2007 – Jun 22, 2007

$4.17

$4.19

$3.98

$4.03

Jun 25, 2007 – Jun 29, 2007

$4.05

$4.11

$4.04

$4.11

Jul 2, 2007 – Jul 6, 2007

$4.10

$4.15

$4.07

$4.10

Jul 9, 2007 – Jul 13, 2007

$4.12

$4.13

$4.06

$4.10

Jul 16, 2007 – Jul 20, 2007

$4.11

$4.12

$3.97

$4.00

Jul 23, 2007 – Jul 27, 2007

$3.99

$4.04

$3.85

$3.90

Jul 30, 2007 – Aug 3, 2007

$3.89

$3.91

$3.80

$3.85

Aug 6, 2007 – Aug 10, 2007

$3.85

$3.89

$3.80

Aug 13, 2007 – Aug 17, 2007

$3.82

$3.84

$3.15

$3.57

Aug 20, 2007 – Aug 24, 2007

$3.61

$3.79

$3.61

$3.73

Aug 27, 2007 – Aug 31, 2007

$3.72

$3.79

$3.71

$3.79

Sep 3, 2007 – Sep 7, 2007

$3.79

$3.84

$3.77

$3.82

Sep 10, 2007 – Sep 14, 2007

$3.83

$3.88

$3.82

$3.84

Sep 17, 2007 – Sep 21, 2007

$3.83

$3.86

$3.76

$3.79

Sep 24, 2007 – Sep 28, 2007

$3.78

$3.79

$3.72

$3.74

Oct 1, 2007 – Oct 5, 2007

$3.73

$3.81

$3.73

$3.78

Oct 8, 2007 – Oct 12, 2007

$3.80

$3.81

$3.74

$3.76

Oct 15, 2007 – Oct 19, 2007

$3.75

$3.77

$3.73

Oct 22, 2007 – Oct 26, 2007

$3.75

$3.83

$3.74

$3.78

Oct 29, 2007 – Nov 2, 2007

$3.78

$3.67

$3.68

Nov 5, 2007 – Nov 9, 2007

$3.67

$3.68

$3.48

$3.52

Nov 12, 2007 – Nov 16, 2007

$3.53

$3.54

$3.43

$3.45

Nov 19, 2007 – Nov 23, 2007

$3.45

$3.37

$3.41

Nov 26, 2007 – Nov 30, 2007

$3.38

$3.57

$3.38

$3.57

Dec 3, 2007 – Dec 7, 2007

$3.54

$3.65

$3.53

$3.55

Dec 10, 2007 – Dec 14, 2007

$3.54

$3.58

$3.36

$3.39

Dec 17, 2007 – Dec 21, 2007

$3.39

$3.40

$3.30

$3.35

Dec 24, 2007 – Dec 28, 2007

$3.35

$3.40

$3.35

$3.36

Dec 31, 2007 – Jan 4, 2008

$3.36

$3.53

$3.36

$3.51

Jan 7, 2008 – Jan 11, 2008

$3.51

$3.67

$3.47

$3.66

Jan 14, 2008 – Jan 18, 2008

$3.69

$3.73

$3.63

$3.66

Jan 21, 2008 – Jan 25, 2008

$3.57

$3.75

$3.53

$3.74

Jan 28, 2008 – Feb 1, 2008

$3.75

$3.82

$3.74

$3.77

Feb 4, 2008 – Feb 8, 2008

$3.77

$3.79

$3.67

$3.77

Feb 11, 2008 – Feb 15, 2008

$3.76

$3.80

$3.43

$3.57

Feb 18, 2008 – Feb 22, 2008

$3.61

$3.63

$3.47

$3.51

Feb 25, 2008 – Feb 29, 2008

$3.49

$3.60

$3.45

$3.49

Mar 3, 2008 – Mar 7, 2008

$3.48

$3.54

$3.40

$3.46

Mar 10, 2008 – Mar 14, 2008

$3.45

$3.27

$3.31

Mar 17, 2008 – Mar 20, 2008

$3.23

$3.25

$3.09

$3.24

Mar 24, 2008 – Mar 28, 2008

$3.24

$3.32

$3.19

$3.21

Mar 31, 2008 – Apr 4, 2008

$3.21

$3.30

$3.17

$3.28

Apr 7, 2008 – Apr 11, 2008

$3.29

$3.35

$3.23

$3.27

Apr 14, 2008 – Apr 18, 2008

$3.26

$3.35

$3.26

$3.33

Apr 21, 2008 – Apr 25, 2008

$3.32

$3.37

$3.29

$3.35

Apr 28, 2008 – May 2, 2008

$3.36

$3.43

$3.29

$3.40

May 5, 2008 – May 9, 2008

$3.37

$3.44

$3.35

$3.44

May 12, 2008 – May 16, 2008

$3.43

$3.46

$3.40

$3.46

May 19, 2008 – May 23, 2008

$3.44

$3.46

$3.37

$3.42

May 26, 2008 – May 30, 2008

$3.44

$3.49

$3.42

$3.47

Jun 2, 2008 – Jun 6, 2008

$3.48

$3.35

$3.36

Jun 9, 2008 – Jun 13, 2008

$3.37

$3.39

$3.27

$3.33

Jun 16, 2008 – Jun 20, 2008

$3.32

$3.42

$3.16

Jun 23, 2008 – Jun 27, 2008

$3.18

$3.19

$3.07

$3.10

Jun 30, 2008 – Jul 3, 2008

$3.10

$2.99

$3.01

Jul 7, 2008 – Jul 11, 2008

$3.01

$3.05

$2.93

$3.00

Jul 14, 2008 – Jul 18, 2008

$3.00

$2.68

$2.91

Jul 21, 2008 – Jul 25, 2008

$2.92

$2.93

$2.81

$2.85

Jul 28, 2008 – Aug 1, 2008

$2.88

$2.95

$2.79

$2.93

Aug 4, 2008 – Aug 8, 2008

$2.93

$3.02

$2.90

$3.01

Aug 11, 2008 – Aug 15, 2008

$3.04

$3.11

$3.03

$3.10

Aug 18, 2008 – Aug 22, 2008

$3.11

$2.89

$3.00

Aug 25, 2008 – Aug 29, 2008

$2.96

$3.06

$2.92

$3.02

Sep 1, 2008 – Sep 5, 2008

$3.07

$3.11

$2.98

$3.02

Sep 8, 2008 – Sep 12, 2008

$3.11

$2.72

$2.74

Sep 15, 2008 – Sep 19, 2008

$2.55

$2.60

$1.76

$2.44

Sep 22, 2008 – Sep 26, 2008

$2.39

$2.05

$2.11

Sep 29, 2008 – Oct 3, 2008

$2.09

$1.64

$1.67

Oct 6, 2008 – Oct 10, 2008

$1.64

$1.65

$0.78

$0.98

Oct 13, 2008 – Oct 17, 2008

$1.10

$1.92

$1.10

$1.65

Oct 20, 2008 – Oct 24, 2008

$1.69

$1.87

$1.36

$1.59

Oct 27, 2008 – Oct 31, 2008

$1.51

$2.03

$1.51

$2.01

Nov 3, 2008 – Nov 7, 2008

$2.05

$2.13

$1.79

$1.84

Nov 10, 2008 – Nov 14, 2008

$1.84

$1.86

$1.63

$1.71

Nov 17, 2008 – Nov 21, 2008

$1.69

$1.04

$1.18

Nov 24, 2008 – Nov 28, 2008

$1.18

$1.78

$1.18

$1.76

Dec 1, 2008 – Dec 5, 2008

$1.48

$1.72

$1.37

$1.48

Dec 8, 2008 – Dec 12, 2008

$1.50

$1.66

$1.45

$1.52

Dec 15, 2008 – Dec 19, 2008

$1.49

$1.77

$1.42

$1.72

Dec 22, 2008 – Dec 26, 2008

$1.69

$1.77

$1.58

$1.76

Dec 29, 2008 – Jan 2, 2009

$1.73

$2.05

$1.68

$2.02

Jan 5, 2009 – Jan 9, 2009

$1.97

$2.09

$1.86

$2.00

Jan 12, 2009 – Jan 16, 2009

$1.98

$2.06

$1.84

$2.00

Jan 19, 2009 – Jan 23, 2009

$1.98

$2.02

$1.80

$1.92

Jan 26, 2009 – Jan 30, 2009

$1.91

$2.02

$1.81

$1.98

Feb 2, 2009 – Feb 6, 2009

$1.88

$1.99

$1.73

$1.87

Feb 9, 2009 – Feb 13, 2009

$1.88

$1.98

$1.86

$1.93

Feb 16, 2009 – Feb 20, 2009

$1.91

$1.36

$1.54

Feb 23, 2009 – Feb 27, 2009

$1.55

$1.77

$1.43

$1.61

Mar 2, 2009 – Mar 6, 2009

$1.45

$1.59

$1.20

$1.24

Mar 9, 2009 – Mar 13, 2009

$1.16

$1.46

$1.15

$1.43

Mar 16, 2009 – Mar 20, 2009

$1.47

$1.50

$1.39

$1.44

Mar 23, 2009 – Mar 27, 2009

$1.52

$1.69

$1.49

$1.62

Mar 30, 2009 – Apr 3, 2009

$1.56

$1.78

$1.51

$1.73

Apr 6, 2009 – Apr 9, 2009

$1.68

$1.81

$1.63

$1.79

Apr 13, 2009 – Apr 17, 2009

$1.79

$1.93

$1.79

$1.93

Apr 20, 2009 – Apr 24, 2009

$1.93

$1.95

$1.83

$1.87

Apr 27, 2009 – May 1, 2009

$1.85

$1.95

$1.78

$1.93

May 4, 2009 – May 8, 2009

$1.94

$2.04

$1.93

$2.04

May 11, 2009 – May 15, 2009

$2.04

$2.13

$1.99

$2.11

May 18, 2009 – May 22, 2009

$2.10

$2.18

$2.09

$2.17

May 25, 2009 – May 29, 2009

$2.16

$2.33

$2.16

$2.33

Jun 1, 2009 – Jun 5, 2009

$2.35

$2.61

$2.35

$2.60

Jun 8, 2009 – Jun 12, 2009

$2.60

$2.69

$2.56

$2.62

Jun 15, 2009 – Jun 19, 2009

$2.62

$2.65

$2.53

$2.65

Jun 22, 2009 – Jun 26, 2009

$2.64

$2.73

$2.56

$2.71

Jun 29, 2009 – Jul 2, 2009

$2.71

$2.81

$2.65

$2.76

Jul 6, 2009 – Jul 10, 2009

$2.88

$2.68

$2.75

Jul 13, 2009 – Jul 17, 2009

$2.79

$3.06

$2.77

$2.97

Jul 20, 2009 – Jul 24, 2009

$2.97

$2.99

$2.87

$2.96

Jul 27, 2009 – Jul 31, 2009

$2.98

$3.02

$2.77

$2.89

Aug 3, 2009 – Aug 7, 2009

$2.94

$3.17

$2.94

$3.11

Aug 10, 2009 – Aug 14, 2009

$3.11

$3.34

$3.10

$3.17

Aug 17, 2009 – Aug 21, 2009

$3.06

$3.23

$2.85

$3.18

Aug 24, 2009 – Aug 28, 2009

$3.19

$3.22

$3.03

$3.06

Aug 31, 2009 – Sep 4, 2009

$2.98

$3.13

$2.97

$3.07

Sep 7, 2009 – Sep 11, 2009

$3.09

$3.20

$3.06

$3.19

Sep 14, 2009 – Sep 18, 2009

$3.19

$3.37

$3.19

$3.36

Sep 21, 2009 – Sep 25, 2009

$3.38

$3.42

$3.27

$3.34

Sep 28, 2009 – Oct 2, 2009

$3.37

$3.46

$3.36

$3.43

Oct 5, 2009 – Oct 9, 2009

$3.43

$3.55

$3.41

$3.46

Oct 12, 2009 – Oct 16, 2009

$3.46

$3.47

$3.35

$3.41

Oct 19, 2009 – Oct 23, 2009

$3.43

$3.50

$3.38

$3.46

Oct 26, 2009 – Oct 30, 2009

$3.47

$3.54

$3.17

$3.33

Nov 2, 2009 – Nov 6, 2009

$3.31

$3.43

$3.30

$3.40

Nov 9, 2009 – Nov 13, 2009

$3.46

$3.51

$3.38

$3.43

Nov 16, 2009 – Nov 20, 2009

$3.42

$3.46

$3.36

$3.41

Nov 23, 2009 – Nov 27, 2009

$3.43

$3.48

$3.42

$3.47

Nov 30, 2009 – Dec 4, 2009

$3.49

$3.56

$3.41

$3.49

Dec 7, 2009 – Dec 11, 2009

$3.48

$3.63

$3.42

$3.62

Dec 14, 2009 – Dec 18, 2009

$3.66

$3.73

$3.61

$3.72

Dec 21, 2009 – Dec 24, 2009

$3.73

$3.86

$3.73

$3.85

Dec 28, 2009 – Dec 31, 2009

$3.87

$3.89

$3.79

$3.83

Jan 4, 2010 – Jan 8, 2010

$3.84

$3.93

$3.78

$3.93

Jan 11, 2010 – Jan 15, 2010

$3.93

$4.07

$3.92

$4.00

Jan 18, 2010 – Jan 22, 2010

$3.99

$4.08

$3.97

$3.98

Jan 25, 2010 – Jan 29, 2010

$3.99

$4.07

$3.94

$3.96

Feb 1, 2010 – Feb 5, 2010

$3.96

$4.12

$3.92

$3.99

Feb 8, 2010 – Feb 12, 2010

$3.96

$4.13

$3.89

$4.10

Feb 15, 2010 – Feb 19, 2010

$4.14

$4.19

$4.01

$4.04

Feb 22, 2010 – Feb 26, 2010

$4.04

$4.17

$4.02

$4.15

Mar 1, 2010 – Mar 5, 2010

$4.16

$4.27

$4.14

$4.20

Mar 8, 2010 – Mar 12, 2010

$4.20

$4.23

$4.14

$4.21

Mar 15, 2010 – Mar 19, 2010

$4.21

$4.38

$4.20

$4.33

Mar 22, 2010 – Mar 26, 2010

$4.22

$4.44

$4.18

$4.42

Mar 29, 2010 – Apr 1, 2010

$4.43

$4.24

$4.33

Apr 5, 2010 – Apr 9, 2010

$4.32

$4.18

$4.31

Apr 12, 2010 – Apr 16, 2010

$4.29

$4.31

$4.18

$4.21

Apr 19, 2010 – Apr 23, 2010

$4.19

$4.36

$4.18

$4.35

Apr 26, 2010 – Apr 30, 2010

$4.35

$4.46

$4.35

$4.45

May 3, 2010 – May 7, 2010

$4.45

$4.49

$0.69

$4.01

May 10, 2010 – May 14, 2010

$4.18

$4.38

$4.12

$4.28

May 17, 2010 – May 21, 2010

$4.30

$4.33

$3.82

$4.12

May 24, 2010 – May 28, 2010

$4.10

$4.30

$3.93

$4.23

May 31, 2010 – Jun 4, 2010

$4.20

$4.29

$4.17

$4.20

Jun 7, 2010 – Jun 11, 2010

$4.23

$4.39

$4.22

$4.39

Jun 14, 2010 – Jun 18, 2010

$4.45

$4.49

$4.40

$4.48

Jun 21, 2010 – Jun 25, 2010

$4.50

$4.51

$4.38

$4.47

Jun 28, 2010 – Jul 2, 2010

$4.46

$4.52

$4.27

$4.34

Jul 5, 2010 – Jul 9, 2010

$4.35

$4.42

$4.32

$4.42

Jul 12, 2010 – Jul 16, 2010

$4.39

$4.45

$4.36

$4.43

Jul 19, 2010 – Jul 23, 2010

$4.43

$4.63

$4.42

$4.63

Jul 26, 2010 – Jul 30, 2010

$4.63

$4.74

$4.58

$4.73

Aug 2, 2010 – Aug 6, 2010

$4.76

$4.85

$4.72

$4.84

Aug 9, 2010 – Aug 13, 2010

$4.87

$4.95

$4.69

$4.74

Aug 16, 2010 – Aug 20, 2010

$4.74

$4.90

$4.74

$4.86

Aug 23, 2010 – Aug 27, 2010

$4.86

$4.89

$4.78

$4.81

Aug 30, 2010 – Sep 3, 2010

$4.79

$4.92

$4.79

$4.83

Sep 6, 2010 – Sep 10, 2010

$4.80

$4.93

$4.76

$4.91

Sep 13, 2010 – Sep 17, 2010

$4.93

$4.96

$4.89

$4.93

Sep 20, 2010 – Sep 24, 2010

$4.94

$4.95

$4.80

$4.87

Sep 27, 2010 – Oct 1, 2010

$4.88

$4.99

$4.84

$4.98

Oct 4, 2010 – Oct 8, 2010

$4.97

$5.01

$4.90

$5.01

Oct 11, 2010 – Oct 15, 2010

$5.01

$5.10

$4.91

$4.97

Oct 18, 2010 – Oct 22, 2010

$4.95

$5.03

$4.92

$4.93

Oct 25, 2010 – Oct 29, 2010

$4.94

$5.02

$4.93

$4.99

Nov 1, 2010 – Nov 5, 2010

$4.99

$5.08

$4.95

$5.08

Nov 8, 2010 – Nov 12, 2010

$5.05

$5.08

$4.90

Nov 15, 2010 – Nov 19, 2010

$4.93

$4.99

$4.51

$4.97

Nov 22, 2010 – Nov 26, 2010

$4.97

$5.02

$4.92

$4.98

Nov 29, 2010 – Dec 3, 2010

$4.98

$5.07

$4.90

$4.91

Dec 6, 2010 – Dec 10, 2010

$4.88

$4.92

$4.63

$4.66

Dec 13, 2010 – Dec 17, 2010

$4.65

$4.91

$4.49

$4.91

Dec 20, 2010 – Dec 23, 2010

$4.87

$4.77

$4.84

Dec 27, 2010 – Dec 31, 2010

$4.82

$4.91

$4.82

$4.87

Jan 3, 2011 – Jan 7, 2011

$4.88

$4.93

$4.85

Jan 10, 2011 – Jan 14, 2011

$4.86

$4.92

$4.85

$4.87

Jan 17, 2011 – Jan 21, 2011

$4.87

$4.92

$4.84

$4.92

Jan 24, 2011 – Jan 28, 2011

$4.91

$5.02

$4.91

$5.01

Jan 31, 2011 – Feb 4, 2011

$5.03

$5.07

$5.00

$5.04

Feb 7, 2011 – Feb 11, 2011

$5.02

$5.10

$4.96

$5.01

Feb 14, 2011 – Feb 18, 2011

$5.03

$5.16

$5.02

$5.13

Feb 21, 2011 – Feb 25, 2011

$5.09

$5.14

$5.06

$5.13

Feb 28, 2011 – Mar 4, 2011

$5.15

$5.21

$5.13

$5.20

Mar 7, 2011 – Mar 11, 2011

$5.18

$5.28

$5.17

$5.28

Mar 14, 2011 – Mar 18, 2011

$5.26

$5.35

$5.20

$5.31

Mar 21, 2011 – Mar 25, 2011

$5.35

$5.41

$5.26

$5.27

Mar 28, 2011 – Apr 1, 2011

$5.29

$5.32

$5.22

$5.26

Apr 4, 2011 – Apr 8, 2011

$5.25

$5.38

$5.25

$5.36

Apr 11, 2011 – Apr 15, 2011

$5.35

$5.43

$5.28

$5.43

Apr 18, 2011 – Apr 21, 2011

$5.40

$5.51

$5.35

$5.47

Apr 25, 2011 – Apr 29, 2011

$5.44

$5.55

$5.44

$5.52

May 2, 2011 – May 6, 2011

$5.52

$5.63

$5.49

$5.61

May 9, 2011 – May 13, 2011

$5.60

$5.68

$5.57

$5.64

May 16, 2011 – May 20, 2011

$5.61

$5.72

$5.61

$5.66

May 23, 2011 – May 27, 2011

$5.64

$5.77

$5.64

$5.68

May 30, 2011 – Jun 3, 2011

$5.73

$5.44

$5.49

Jun 6, 2011 – Jun 10, 2011

$5.47

$5.51

$5.38

$5.48

Jun 13, 2011 – Jun 17, 2011

$5.48

$5.53

$5.39

$5.47

Jun 20, 2011 – Jun 24, 2011

$5.47

$5.61

$5.41

$5.59

Jun 27, 2011 – Jul 1, 2011

$5.59

$5.64

$5.56

$5.61

Jul 4, 2011 – Jul 8, 2011

$5.61

$5.74

$5.59

$5.74

Jul 11, 2011 – Jul 15, 2011

$5.75

$5.79

$5.63

$5.75

Jul 18, 2011 – Jul 22, 2011

$5.74

$5.84

$5.69

$5.82

Jul 25, 2011 – Jul 29, 2011

$5.76

$5.79

$5.43

$5.52

Aug 1, 2011 – Aug 5, 2011

$5.61

$5.71

$5.01

$5.34

Aug 8, 2011 – Aug 12, 2011

$5.09

$5.57

$4.68

$5.57

Aug 15, 2011 – Aug 19, 2011

$5.57

$5.65

$5.28

$5.37

Aug 22, 2011 – Aug 26, 2011

$5.41

$5.45

$5.22

$5.45

Aug 29, 2011 – Sep 2, 2011

$5.47

$5.60

$5.41

Sep 5, 2011 – Sep 9, 2011

$5.37

$5.51

$5.30

$5.47

Sep 12, 2011 – Sep 16, 2011

$5.42

$5.59

$5.35

$5.57

Sep 19, 2011 – Sep 23, 2011

$5.53

$5.65

$5.22

$5.44

Sep 26, 2011 – Sep 30, 2011

$5.50

$5.52

$5.14

Oct 3, 2011 – Oct 7, 2011

$5.14

$5.27

$4.74

$5.25

Oct 10, 2011 – Oct 14, 2011

$5.26

$5.47

$5.26

$5.45

Oct 17, 2011 – Oct 21, 2011

$5.45

$5.55

$5.38

$5.54

Oct 24, 2011 – Oct 28, 2011

$5.54

$5.73

$5.52

$5.65

Oct 31, 2011 – Nov 4, 2011

$5.63

$5.69

$5.37

$5.68

Nov 7, 2011 – Nov 11, 2011

$5.65

$5.68

$5.59

$5.66

Nov 14, 2011 – Nov 18, 2011

$5.66

$5.80

$5.59

$5.67

Nov 21, 2011 – Nov 25, 2011

$5.64

$5.46

$5.51

Nov 28, 2011 – Dec 2, 2011

$5.56

$5.71

$5.48

$5.60

Dec 5, 2011 – Dec 9, 2011

$5.76

$5.55

$5.61

Dec 12, 2011 – Dec 16, 2011

$5.59

$5.77

$5.56

$5.74

Dec 19, 2011 – Dec 23, 2011

$5.78

$5.90

$5.73

$5.88

Dec 26, 2011 – Dec 30, 2011

$5.83

$5.88

$5.75

$5.77

Jan 2, 2012 – Jan 6, 2012

$5.81

$5.87

$5.76

$5.77

Jan 9, 2012 – Jan 13, 2012

$5.78

$5.89

$5.73

$5.88

Jan 16, 2012 – Jan 20, 2012

$5.87

$5.96

$5.85

$5.96

Jan 23, 2012 – Jan 27, 2012

$5.96

$6.07

$5.94

$6.04

Jan 30, 2012 – Feb 3, 2012

$6.02

$6.11

$5.98

$6.00

Feb 6, 2012 – Feb 10, 2012

$5.97

$6.11

$5.96

$6.09

Feb 13, 2012 – Feb 17, 2012

$6.09

$6.26

$6.04

$6.21

Feb 20, 2012 – Feb 24, 2012

$6.20

$6.35

$6.19

$6.29

Feb 27, 2012 – Mar 2, 2012

$6.27

$6.32

$6.18

$6.21

Mar 5, 2012 – Mar 9, 2012

$6.18

$6.20

$6.03

$6.14

Mar 12, 2012 – Mar 16, 2012

$6.14

$6.17

$6.05

$6.06

Mar 19, 2012 – Mar 23, 2012

$6.07

$6.08

$5.85

$6.05

Mar 26, 2012 – Mar 30, 2012

$6.07

$6.14

$6.03

$6.09

Apr 2, 2012 – Apr 5, 2012

$6.06

$6.12

$6.03

$6.10

Apr 9, 2012 – Apr 13, 2012

$6.08

$6.15

$6.05

$6.12

Apr 16, 2012 – Apr 20, 2012

$6.12

$6.20

$6.11

$6.17

Apr 23, 2012 – Apr 27, 2012

$6.13

$6.24

$6.13

$6.23

Apr 30, 2012 – May 4, 2012

$6.23

$6.29

$6.19

$6.24

May 7, 2012 – May 11, 2012

$6.22

$6.35

$6.20

$6.30

May 14, 2012 – May 18, 2012

$6.26

$6.28

$6.17

May 21, 2012 – May 25, 2012

$6.20

$6.33

$6.17

$6.33

May 28, 2012 – Jun 1, 2012

$6.34

$6.35

$6.17

$6.21

Jun 4, 2012 – Jun 8, 2012

$6.19

$6.23

$6.03

$6.23

Jun 11, 2012 – Jun 15, 2012

$6.26

$6.15

$6.23

Jun 18, 2012 – Jun 22, 2012

$6.22

$6.37

$6.22

$6.35

Jun 25, 2012 – Jun 29, 2012

$6.34

$6.47

$6.31

$6.46

Jul 2, 2012 – Jul 6, 2012

$6.43

$6.49

$6.37

$6.40

Jul 9, 2012 – Jul 13, 2012

$6.41

$6.55

$6.38

$6.53

Jul 16, 2012 – Jul 20, 2012

$6.55

$6.80

$6.47

$6.80

Jul 23, 2012 – Jul 27, 2012

$6.78

$6.85

$6.64

$6.78

Jul 30, 2012 – Aug 3, 2012

$6.74

$6.90

$6.73

$6.84

Aug 6, 2012 – Aug 10, 2012

$6.83

$6.92

$6.79

$6.87

Aug 13, 2012 – Aug 17, 2012

$6.86

$6.89

$6.81

$6.89

Aug 20, 2012 – Aug 24, 2012

$6.88

$6.93

$6.66

Aug 27, 2012 – Aug 31, 2012

$6.66

$6.85

$6.66

$6.84

Sep 3, 2012 – Sep 7, 2012

$6.82

$6.86

$6.75

$6.79

Sep 10, 2012 – Sep 14, 2012

$6.78

$6.97

$6.76

$6.93

Sep 17, 2012 – Sep 21, 2012

$6.93

$7.01

$6.91

$7.01

Sep 24, 2012 – Sep 28, 2012

$7.00

$7.06

$6.98

$7.06

Oct 1, 2012 – Oct 5, 2012

$7.07

$7.22

$7.06

$7.22

Oct 8, 2012 – Oct 12, 2012

$7.20

$7.23

$6.91

$7.16

Oct 15, 2012 – Oct 19, 2012

$7.17

$7.32

$7.12

$7.24

Oct 22, 2012 – Oct 26, 2012

$7.28

$6.89

$6.98

Oct 29, 2012 – Nov 2, 2012

$7.02

$7.14

$7.00

$7.14

Nov 5, 2012 – Nov 9, 2012

$7.14

$6.89

$6.96

Nov 12, 2012 – Nov 16, 2012

$6.99

$7.01

$6.12

$6.77

Nov 19, 2012 – Nov 23, 2012

$6.83

$7.16

$6.83

$7.12

Nov 26, 2012 – Nov 30, 2012

$7.13

$6.98

$7.08

Dec 3, 2012 – Dec 7, 2012

$7.07

$7.13

$6.98

$7.03

Dec 10, 2012 – Dec 14, 2012

$7.01

$7.16

$6.96

$7.16

Dec 17, 2012 – Dec 21, 2012

$7.15

$7.23

$6.98

$7.11

Dec 24, 2012 – Dec 28, 2012

$7.10

$7.13

$6.75

$6.90

Dec 31, 2012 – Jan 4, 2013

$6.91

$7.19

$6.88

$7.16

Jan 7, 2013 – Jan 11, 2013

$7.14

$7.39

$7.10

$7.37

Jan 14, 2013 – Jan 18, 2013

$7.34

$7.41

$7.21

$7.40

Jan 21, 2013 – Jan 25, 2013

$7.37

$7.46

$7.35

$7.44

Jan 28, 2013 – Feb 1, 2013

$7.44

$7.47

$7.30

$7.32

Feb 4, 2013 – Feb 8, 2013

$7.30

$7.42

$7.24

$7.42

Feb 11, 2013 – Feb 15, 2013

$7.42

$7.46

$7.37

$7.41

Feb 18, 2013 – Feb 22, 2013

$7.46

$7.50

$7.35

$7.36

Feb 25, 2013 – Mar 1, 2013

$7.37

$7.47

$7.34

$7.43

Mar 4, 2013 – Mar 8, 2013

$7.42

$7.50

$7.40

$7.48

Mar 11, 2013 – Mar 15, 2013

$7.48

$7.59

$7.46

Mar 18, 2013 – Mar 22, 2013

$7.41

$7.61

$7.41

$7.52

Mar 25, 2013 – Mar 28, 2013

$7.57

$7.60

$7.54

$7.56

Apr 1, 2013 – Apr 5, 2013

$7.53

$7.62

$7.47

$7.60

Apr 8, 2013 – Apr 12, 2013

$7.63

$7.73

$7.58

$7.68

Apr 15, 2013 – Apr 19, 2013

$7.70

$7.80

$7.63

$7.78

Apr 22, 2013 – Apr 26, 2013

$7.81

$7.98

$7.71

$7.93

Apr 29, 2013 – May 3, 2013

$7.90

$8.13

$7.86

$7.87

May 6, 2013 – May 10, 2013

$7.86

$7.96

$7.76

$7.80

May 13, 2013 – May 17, 2013

$7.76

$7.81

$7.55

$7.79

May 20, 2013 – May 24, 2013

$7.78

$7.79

$7.40

$7.54

May 27, 2013 – May 31, 2013

$7.60

$7.05

$7.07

Jun 3, 2013 – Jun 7, 2013

$7.04

$7.23

$6.84

$7.23

Jun 10, 2013 – Jun 14, 2013

$7.23

$6.61

$7.00

Jun 17, 2013 – Jun 21, 2013

$7.05

$7.10

$6.68

$6.86

Jun 24, 2013 – Jun 28, 2013

$6.80

$7.08

$6.60

$7.08

Jul 1, 2013 – Jul 5, 2013

$7.08

$7.18

$6.76

$6.90

Jul 8, 2013 – Jul 12, 2013

$6.89

$7.01

$6.76

$6.96

Jul 15, 2013 – Jul 19, 2013

$6.99

$7.09

$6.94

$7.08

Jul 22, 2013 – Jul 26, 2013

$7.09

$7.14

$6.96

$7.08

Jul 29, 2013 – Aug 2, 2013

$7.08

$7.16

$6.97

$7.02

Aug 5, 2013 – Aug 9, 2013

$6.96

$7.04

$6.84

$7.01

Aug 12, 2013 – Aug 16, 2013

$6.99

$7.04

$6.78

$6.82

Aug 19, 2013 – Aug 23, 2013

$6.83

$6.92

$6.65

$6.87

Aug 26, 2013 – Aug 30, 2013

$6.88

$6.91

$6.70

$6.83

Sep 2, 2013 – Sep 6, 2013

$6.88

$7.05

$6.83

$6.92

Sep 9, 2013 – Sep 13, 2013

$6.92

$6.98

$6.87

$6.92

Sep 16, 2013 – Sep 20, 2013

$6.92

$7.13

$6.89

$7.07

Sep 23, 2013 – Sep 27, 2013

$7.06

$7.10

$6.94

$6.99

Sep 30, 2013 – Oct 4, 2013

$6.98

$7.02

$6.90

$6.92

Oct 7, 2013 – Oct 11, 2013

$6.90

$6.91

$6.77

$6.86

Oct 14, 2013 – Oct 18, 2013

$6.85

$7.05

$6.80

$7.02

Oct 21, 2013 – Oct 25, 2013

$7.04

$7.10

$6.97

$7.03

Oct 28, 2013 – Nov 1, 2013

$7.03

$7.14

$7.02

$7.11

Nov 4, 2013 – Nov 8, 2013

$7.11

$7.12

$6.94

$6.96

Nov 11, 2013 – Nov 15, 2013

$6.94

$7.01

$6.87

$6.94

Nov 18, 2013 – Nov 22, 2013

$6.95

$7.00

$6.87

$6.91

Nov 25, 2013 – Nov 29, 2013

$6.91

$6.96

$6.83

$6.89

Dec 2, 2013 – Dec 6, 2013

$6.87

$6.88

$6.57

$6.61

Dec 9, 2013 – Dec 13, 2013

$6.61

$6.68

$6.61

$6.67

Dec 16, 2013 – Dec 20, 2013

$6.67

$6.85

$6.64

$6.79

Dec 23, 2013 – Dec 27, 2013

$6.85

$6.96

$6.83

$6.96

Dec 30, 2013 – Jan 3, 2014

$6.96

$7.06

$6.87

$7.06

Jan 6, 2014 – Jan 10, 2014

$7.08

$6.98

$7.05

Jan 13, 2014 – Jan 17, 2014

$7.07

$7.16

$7.00

$7.14

Jan 20, 2014 – Jan 24, 2014

$7.16

$7.25

$7.12

$7.17

Jan 27, 2014 – Jan 31, 2014

$7.15

$7.21

$7.06

$7.12

Feb 3, 2014 – Feb 7, 2014

$7.12

$7.31

$7.11

$7.31

Feb 10, 2014 – Feb 14, 2014

$7.31

$7.52

$7.31

$7.50

Feb 17, 2014 – Feb 21, 2014

$7.52

$7.63

$7.48

$7.57

Feb 24, 2014 – Feb 28, 2014

$7.59

$7.62

$7.40

Mar 3, 2014 – Mar 7, 2014

$7.41

$7.62

$7.41

$7.51

Mar 10, 2014 – Mar 14, 2014

$7.51

$7.68

$7.49

$7.66

Mar 17, 2014 – Mar 21, 2014

$7.70

$7.83

$7.62

$7.69

Mar 24, 2014 – Mar 28, 2014

$7.71

$7.80

$7.68

$7.79

Mar 31, 2014 – Apr 4, 2014

$7.81

$7.88

$7.75

$7.83

Apr 7, 2014 – Apr 11, 2014

$7.84

$7.96

$7.84

$7.92

Apr 14, 2014 – Apr 17, 2014

$7.95

$8.03

$7.92

$8.00

Apr 21, 2014 – Apr 25, 2014

$8.02

$8.05

$7.96

$8.05

Apr 28, 2014 – May 2, 2014

$8.06

$8.10

$8.05

$8.10

May 5, 2014 – May 9, 2014

$8.10

$8.19

$8.08

$8.14

May 12, 2014 – May 16, 2014

$8.16

$8.26

$8.07

$8.14

May 19, 2014 – May 23, 2014

$8.16

$8.27

$8.14

$8.22

May 26, 2014 – May 30, 2014

$8.22

$8.24

$8.15

$8.22

Jun 2, 2014 – Jun 6, 2014

$8.22

$7.94

$8.10

Jun 9, 2014 – Jun 13, 2014

$8.07

$8.21

$8.00

$8.20

Jun 16, 2014 – Jun 20, 2014

$8.21

$8.32

$8.14

$8.18

Jun 23, 2014 – Jun 27, 2014

$8.18

$8.22

$7.96

$8.08

Jun 30, 2014 – Jul 3, 2014

$8.11

$8.16

$8.00

$8.01

Jul 7, 2014 – Jul 11, 2014

$8.00

$8.08

$7.99

$8.07

Jul 14, 2014 – Jul 18, 2014

$8.07

$8.12

$8.02

$8.10

Jul 21, 2014 – Jul 25, 2014

$8.10

$8.13

$8.06

$8.12

Jul 28, 2014 – Aug 1, 2014

$8.12

$8.13

$7.72

$7.84

Aug 4, 2014 – Aug 8, 2014

$7.87

$7.89

$7.66

$7.85

Aug 11, 2014 – Aug 15, 2014

$7.86

$7.99

$7.81

$7.92

Aug 18, 2014 – Aug 22, 2014

$7.99

$8.03

$7.96

$7.99

Aug 25, 2014 – Aug 29, 2014

$8.00

$8.04

$7.96

$8.04

Sep 1, 2014 – Sep 5, 2014

$8.04

$8.15

$7.98

$8.04

Sep 8, 2014 – Sep 12, 2014

$8.02

$8.09

$7.95

$7.96

Sep 15, 2014 – Sep 19, 2014

$8.00

$8.12

$7.97

$8.08

Sep 22, 2014 – Sep 26, 2014

$8.09

$8.10

$8.02

$8.08

Sep 29, 2014 – Oct 3, 2014

$8.07

$8.18

$8.02

$8.17

Oct 6, 2014 – Oct 10, 2014

$8.22

$8.23

$8.12

$8.15

Oct 13, 2014 – Oct 17, 2014

$8.17

$8.27

$8.04

$8.16

Oct 20, 2014 – Oct 24, 2014

$8.13

$8.33

$8.12

$8.33

Oct 27, 2014 – Oct 31, 2014

$8.33

$8.46

$8.30

$8.46

Nov 3, 2014 – Nov 7, 2014

$8.46

$8.57

$8.42

$8.57

Nov 10, 2014 – Nov 14, 2014

$8.57

$8.62

$8.45

$8.52

Nov 17, 2014 – Nov 21, 2014

$8.52

$8.66

$8.46

$8.63

Nov 24, 2014 – Nov 28, 2014

$8.64

$8.79

$8.62

$8.77

Dec 1, 2014 – Dec 5, 2014

$8.78

$8.88

$8.65

$8.72

Dec 8, 2014 – Dec 12, 2014

$8.71

$8.80

$8.61

$8.73

Dec 15, 2014 – Dec 19, 2014

$8.76

$8.97

$8.71

$8.97

Dec 22, 2014 – Dec 26, 2014

$8.97

$8.81

Dec 29, 2014 – Jan 2, 2015

$8.78

$8.80

$8.16

$8.43

Jan 5, 2015 – Jan 9, 2015

$8.42

$8.75

$8.34

$8.73

Jan 12, 2015 – Jan 16, 2015

$8.77

$8.86

$8.63

$8.86

Jan 19, 2015 – Jan 23, 2015

$8.85

$9.01

$8.79

$8.95

Jan 26, 2015 – Jan 30, 2015

$8.94

$9.03

$8.86

$8.98

Feb 2, 2015 – Feb 6, 2015

$8.99

$9.05

$8.89

Feb 9, 2015 – Feb 13, 2015

$8.87

$9.01

$8.87

$8.94

Feb 16, 2015 – Feb 20, 2015

$8.92

$8.95

$8.86

$8.89

Feb 23, 2015 – Feb 27, 2015

$8.90

$8.98

$8.89

$8.95

Mar 2, 2015 – Mar 6, 2015

$8.96

$8.80

Mar 9, 2015 – Mar 13, 2015

$8.81

$8.89

$8.77

$8.83

Mar 16, 2015 – Mar 20, 2015

$8.83

$8.93

$8.69

$8.90

Mar 23, 2015 – Mar 27, 2015

$8.90

$8.91

$8.70

$8.88

Mar 30, 2015 – Apr 2, 2015

$8.88

$8.96

$8.79

$8.91

Apr 6, 2015 – Apr 10, 2015

$8.91

$9.05

$8.87

$9.01

Apr 13, 2015 – Apr 17, 2015

$9.02

$9.07

$9.00

$9.06

Apr 20, 2015 – Apr 24, 2015

$9.06

$9.16

$9.04

$9.07

Apr 27, 2015 – May 1, 2015

$9.10

$9.13

$9.02

$9.06

May 4, 2015 – May 8, 2015

$9.06

$9.08

$8.83

$9.07

May 11, 2015 – May 15, 2015

$9.02

$9.11

$8.88

$9.09

May 18, 2015 – May 22, 2015

$9.11

$9.16

$9.02

$9.05

May 25, 2015 – May 29, 2015

$9.05

$9.12

$9.04

$9.09

Jun 1, 2015 – Jun 5, 2015

$9.09

$9.10

$8.99

$9.00

Jun 8, 2015 – Jun 12, 2015

$8.99

$9.02

$8.75

$8.84

Jun 15, 2015 – Jun 19, 2015

$8.78

$8.91

$8.73

$8.89

Jun 22, 2015 – Jun 26, 2015

$8.88

$8.33

$8.42

Jun 29, 2015 – Jul 2, 2015

$8.39

$8.58

$8.13

$8.55

Jul 6, 2015 – Jul 10, 2015

$8.50

$8.67

$8.50

$8.66

Jul 13, 2015 – Jul 17, 2015

$8.65

$8.77

$8.61

$8.70

Jul 20, 2015 – Jul 24, 2015

$8.71

$8.39

Jul 27, 2015 – Jul 31, 2015

$8.34

$8.37

$8.13

$8.31

Aug 3, 2015 – Aug 7, 2015

$8.31

$8.51

$8.28

$8.42

Aug 10, 2015 – Aug 14, 2015

$8.39

$8.46

$8.31

$8.44

Aug 17, 2015 – Aug 21, 2015

$8.39

$8.53

$8.20

$8.22

Aug 24, 2015 – Aug 28, 2015

$8.07

$8.28

$7.59

$8.23

Aug 31, 2015 – Sep 4, 2015

$8.25

$8.36

$8.12

$8.36

Sep 7, 2015 – Sep 11, 2015

$8.40

$8.50

$8.34

$8.47

Sep 14, 2015 – Sep 18, 2015

$8.44

$8.65

$8.34

$8.60

Sep 21, 2015 – Sep 25, 2015

$8.57

$8.60

$8.38

$8.46

Sep 28, 2015 – Oct 2, 2015

$8.40

$8.55

$8.32

$8.52

Oct 5, 2015 – Oct 9, 2015

$8.54

$8.92

$8.54

$8.90

Oct 12, 2015 – Oct 16, 2015

$8.88

$9.01

$8.83

$9.01

Oct 19, 2015 – Oct 23, 2015

$8.97

$9.14

$8.95

$9.06

Oct 26, 2015 – Oct 30, 2015

$9.03

$9.06

$8.87

$9.01

Nov 2, 2015 – Nov 6, 2015

$8.98

$9.28

$8.98

$9.19

Nov 9, 2015 – Nov 13, 2015

$9.12

$9.38

$9.07

$9.30

Nov 16, 2015 – Nov 20, 2015

$9.26

$9.44

$9.26

$9.33

Nov 23, 2015 – Nov 27, 2015

$9.32

$9.38

$9.32

$9.33

Nov 30, 2015 – Dec 4, 2015

$9.34

$9.44

$9.17

$9.31

Dec 7, 2015 – Dec 11, 2015

$9.21

$9.41

$9.08

$9.16

Dec 14, 2015 – Dec 18, 2015

$9.11

$9.39

$8.73

$9.33

Dec 21, 2015 – Dec 24, 2015

$9.38

$9.44

$9.28

$9.42

Dec 28, 2015 – Dec 31, 2015

$9.40

$9.22

$9.33

Jan 4, 2016 – Jan 8, 2016

$9.25

$9.36

$9.18

$9.20

Jan 11, 2016 – Jan 15, 2016

$9.19

$9.31

$8.98

$9.11

Jan 18, 2016 – Jan 22, 2016

$9.17

$9.20

$8.60

$9.16

Jan 25, 2016 – Jan 29, 2016

$9.14

$9.35

$8.96

$9.33

Feb 1, 2016 – Feb 5, 2016

$9.32

$9.37

$9.24

$9.29

Feb 8, 2016 – Feb 12, 2016

$9.24

$8.84

$8.89

Feb 15, 2016 – Feb 19, 2016

$8.91

$9.38

$8.71

$9.23

Feb 22, 2016 – Feb 26, 2016

$9.26

$9.30

$9.09

$9.30

Feb 29, 2016 – Mar 4, 2016

$9.31

$9.49

$9.28

$9.47

Mar 7, 2016 – Mar 11, 2016

$9.45

$9.54

$9.32

$9.47

Mar 14, 2016 – Mar 18, 2016

$9.46

$9.63

$9.44

$9.55

Mar 21, 2016 – Mar 24, 2016

$9.57

$9.61

$9.54

$9.55

Mar 28, 2016 – Apr 1, 2016

$9.58

$9.74

$9.54

$9.63

Apr 4, 2016 – Apr 8, 2016

$9.68

$9.69

$9.48

$9.51

Apr 11, 2016 – Apr 15, 2016

$9.54

$9.82

$9.52

$9.81

Apr 18, 2016 – Apr 22, 2016

$9.78

$9.94

$9.78

$9.88

Apr 25, 2016 – Apr 29, 2016

$9.91

$9.97

$9.83

$9.87

May 2, 2016 – May 6, 2016

$9.83

$9.90

$9.69

$9.90

May 9, 2016 – May 13, 2016

$9.87

$10.02

$9.86

$10.00

May 16, 2016 – May 20, 2016

$10.01

$10.14

$9.90

$9.92

May 23, 2016 – May 27, 2016

$9.90

$10.04

$9.89

$10.00

May 30, 2016 – Jun 3, 2016

$10.01

$10.06

$9.94

$10.04

Jun 6, 2016 – Jun 10, 2016

$10.02

$10.18

$9.96

$10.13

Jun 13, 2016 – Jun 17, 2016

$10.10

$10.29

$10.01

$10.29

Jun 20, 2016 – Jun 24, 2016

$10.30

$10.45

$9.99

$10.34

Jun 27, 2016 – Jul 1, 2016

$10.32

$10.53

$10.23

$10.51

Jul 4, 2016 – Jul 8, 2016

$10.49

$10.65

$10.41

$10.64

Jul 11, 2016 – Jul 15, 2016

$10.60

$10.64

$10.33

$10.47

Jul 18, 2016 – Jul 22, 2016

$10.54

$10.67

$10.51

$10.58

Jul 25, 2016 – Jul 29, 2016

$10.57

$10.58

$10.49

$10.53

Aug 1, 2016 – Aug 5, 2016

$10.57

$10.66

$10.53

$10.60

Aug 8, 2016 – Aug 12, 2016

$10.59

$10.77

$10.58

$10.75

Aug 15, 2016 – Aug 19, 2016

$10.74

$10.84

$10.72

$10.83

Aug 22, 2016 – Aug 26, 2016

$10.83

$10.88

$10.55

$10.56

Aug 29, 2016 – Sep 2, 2016

$10.57

$10.65

$10.52

$10.57

Sep 5, 2016 – Sep 9, 2016

$10.57

$10.64

$10.40

$10.44

Sep 12, 2016 – Sep 16, 2016

$10.37

$10.42

$9.96

$10.16

Sep 19, 2016 – Sep 23, 2016

$10.17

$10.43

$10.17

$10.42

Sep 26, 2016 – Sep 30, 2016

$10.35

$10.44

$10.16

$10.26

Oct 3, 2016 – Oct 7, 2016

$10.25

$10.41

$10.02

$10.13

Oct 10, 2016 – Oct 14, 2016

$10.11

$10.26

$9.87

$10.00

Oct 17, 2016 – Oct 21, 2016

$9.98

$10.15

$9.95

$10.03

Oct 24, 2016 – Oct 28, 2016

$10.08

$10.17

$10.01

$10.10

Oct 31, 2016 – Nov 4, 2016

$10.14

$9.64

$9.84

Nov 7, 2016 – Nov 11, 2016

$9.91

$9.97

$9.51

$9.61

Nov 14, 2016 – Nov 18, 2016

$9.54

$9.82

$9.03

$9.69

Nov 21, 2016 – Nov 25, 2016

$9.71

$9.83

$9.63

$9.77

Nov 28, 2016 – Dec 2, 2016

$9.79

$9.82

$9.41

$9.59

Dec 5, 2016 – Dec 9, 2016

$9.56

$9.71

$9.52

$9.60

Dec 12, 2016 – Dec 16, 2016

$9.56

$9.67

$9.34

$9.41

Dec 19, 2016 – Dec 23, 2016

$9.44

$9.61

$9.43

$9.54

Dec 26, 2016 – Dec 30, 2016

$9.49

$9.59

$9.42

$9.48

Jan 2, 2017 – Jan 6, 2017

$9.50

$9.88

$9.49

$9.67

Jan 9, 2017 – Jan 13, 2017

$9.66

$9.96

$9.66

$9.95

Jan 16, 2017 – Jan 20, 2017

$9.99

$10.07

$9.72

$9.82

Jan 23, 2017 – Jan 27, 2017

$9.83

$10.09

$9.83

$9.96

Jan 30, 2017 – Feb 3, 2017

$9.95

$10.20

$9.94

$10.08

Feb 6, 2017 – Feb 10, 2017

$10.11

$10.21

$10.09

$10.15

Feb 13, 2017 – Feb 17, 2017

$10.14

$10.18

$9.98

$10.01

Feb 20, 2017 – Feb 24, 2017

$9.99

$10.12

$9.96

$10.11

Feb 27, 2017 – Mar 3, 2017

$10.12

$10.14

$10.02

$10.10

Mar 6, 2017 – Mar 10, 2017

$10.07

$10.14

$9.75

$9.95

Mar 13, 2017 – Mar 17, 2017

$9.97

$10.27

$9.91

$10.27

Mar 20, 2017 – Mar 24, 2017

$10.30

$10.52

$10.26

$10.36

Mar 27, 2017 – Mar 31, 2017

$10.34

$10.56

$10.26

$10.54

Apr 3, 2017 – Apr 7, 2017

$10.54

$10.61

$10.52

$10.61

Apr 10, 2017 – Apr 13, 2017

$10.60

$10.75

$10.60

$10.65

Apr 17, 2017 – Apr 21, 2017

$10.67

$10.80

$10.65

$10.74

Apr 24, 2017 – Apr 28, 2017

$10.75

$10.78

$10.70

$10.78

May 1, 2017 – May 5, 2017

$10.78

$10.93

$10.78

$10.93

May 8, 2017 – May 12, 2017

$10.92

$11.02

$10.86

$10.98

May 15, 2017 – May 19, 2017

$11.01

$11.14

$10.89

$11.09

May 22, 2017 – May 26, 2017

$11.09

$11.19

$11.06

$11.15

May 29, 2017 – Jun 2, 2017

$11.11

$11.31

$11.11

$11.20

Jun 5, 2017 – Jun 9, 2017

$11.22

$11.11

$11.13

Jun 12, 2017 – Jun 16, 2017

$11.15

$11.31

$11.11

$11.31

Jun 19, 2017 – Jun 23, 2017

$11.30

$11.48

$11.30

$11.33

Jun 26, 2017 – Jun 30, 2017

$11.34

$11.49

$11.34

$11.47

Jul 3, 2017 – Jul 7, 2017

$11.49

$11.52

$11.43

$11.52

Jul 10, 2017 – Jul 14, 2017

$11.51

$11.67

$11.34

$11.64

Jul 17, 2017 – Jul 21, 2017

$11.63

$11.73

$10.97

$11.05

Jul 24, 2017 – Jul 28, 2017

$11.02

$11.03

$10.54

$10.77

Jul 31, 2017 – Aug 4, 2017

$10.81

$11.06

$10.78

$11.01

Aug 7, 2017 – Aug 11, 2017

$11.01

$11.13

$10.69

$10.94

Aug 14, 2017 – Aug 18, 2017

$10.98

$11.05

$10.95

$10.98

Aug 21, 2017 – Aug 25, 2017

$11.00

$11.23

$10.98

$11.14

Aug 28, 2017 – Sep 1, 2017

$11.15

$11.25

$11.09

$11.19

Sep 4, 2017 – Sep 8, 2017

$11.16

$11.21

$11.12

$11.14

Sep 11, 2017 – Sep 15, 2017

$11.14

$11.28

$11.11

$11.28

Sep 18, 2017 – Sep 22, 2017

$11.29

$11.38

$11.21

$11.33

Sep 25, 2017 – Sep 29, 2017

$11.33

$11.38

$11.24

$11.37

Oct 2, 2017 – Oct 6, 2017

$11.35

$11.43

$11.25

$11.33

Oct 9, 2017 – Oct 13, 2017

$11.36

$11.43

$11.28

$11.36

Oct 16, 2017 – Oct 20, 2017

$11.37

$11.46

$11.33

$11.44

Oct 23, 2017 – Oct 27, 2017

$11.45

$11.48

$11.04

$11.08

Oct 30, 2017 – Nov 3, 2017

$11.08

$11.29

$11.07

$11.17

Nov 6, 2017 – Nov 10, 2017

$11.16

$11.23

$11.09

$11.12

Nov 13, 2017 – Nov 17, 2017

$11.12

$11.15

$10.98

$11.08

Nov 20, 2017 – Nov 24, 2017

$11.08

$11.25

$11.08

$11.21

Nov 27, 2017 – Dec 1, 2017

$11.22

$11.24

$11.00

$11.10

Dec 4, 2017 – Dec 8, 2017

$11.09

$11.19

$10.99

$11.07

Dec 11, 2017 – Dec 15, 2017

$11.07

$11.28

$11.00

$11.23

Dec 18, 2017 – Dec 22, 2017

$11.22

$11.25

$10.93

$11.00

Dec 25, 2017 – Dec 29, 2017

$10.97

$11.07

$10.95

$11.07

Jan 1, 2018 – Jan 5, 2018

$11.07

$11.09

$10.82

$10.89

Jan 8, 2018 – Jan 12, 2018

$10.92

$10.94

$10.78

Jan 15, 2018 – Jan 19, 2018

$10.82

$10.86

$10.52

$10.55

Jan 22, 2018 – Jan 26, 2018

$10.52

$10.59

$9.98

$10.12

Jan 29, 2018 – Feb 2, 2018

$10.06

$10.38

$9.98

$10.36

Feb 5, 2018 – Feb 9, 2018

$10.33

$10.57

$10.23

$10.50

Feb 12, 2018 – Feb 16, 2018

$10.53

$10.61

$10.43

$10.52

Feb 19, 2018 – Feb 23, 2018

$10.47

$10.65

$10.47

$10.57

Feb 26, 2018 – Mar 2, 2018

$10.58

$10.63

$10.34

$10.41

Mar 5, 2018 – Mar 9, 2018

$10.40

$10.50

$10.39

$10.46

Mar 12, 2018 – Mar 16, 2018

$10.46

$10.48

$10.35

$10.40

Mar 19, 2018 – Mar 23, 2018

$10.38

$10.42

$10.14

$10.23

Mar 26, 2018 – Mar 29, 2018

$10.25

$10.48

$10.17

$10.46

Apr 2, 2018 – Apr 6, 2018

$10.44

$10.47

$10.32

$10.45

Apr 9, 2018 – Apr 13, 2018

$10.48

$10.50

$10.33

$10.35

Apr 16, 2018 – Apr 20, 2018

$10.36

$10.43

$10.28

$10.31

Apr 23, 2018 – Apr 27, 2018

$10.29

$10.31

$10.14

$10.23

Apr 30, 2018 – May 4, 2018

$10.27

$10.44

$10.18

$10.43

May 7, 2018 – May 11, 2018

$10.42

$10.25

$10.32

May 14, 2018 – May 18, 2018

$10.31

$10.35

$10.25

$10.27

May 21, 2018 – May 25, 2018

$10.27

$10.33

$10.19

$10.33

May 28, 2018 – Jun 1, 2018

$10.36

$10.44

$10.29

$10.43

Jun 4, 2018 – Jun 8, 2018

$10.45

$10.50

$10.41

$10.49

Jun 11, 2018 – Jun 15, 2018

$10.50

$10.54

$10.40

$10.51

Jun 18, 2018 – Jun 22, 2018

$10.49

$10.57

$10.42

$10.48

Jun 25, 2018 – Jun 29, 2018

$10.53

$10.64

$10.44

$10.61

Jul 2, 2018 – Jul 6, 2018

$10.66

$10.83

$10.63

$10.81

Jul 9, 2018 – Jul 13, 2018

$10.83

$10.87

$10.65

$10.71

Jul 16, 2018 – Jul 20, 2018

$10.72

$10.86

$10.67

$10.86

Jul 23, 2018 – Jul 27, 2018

$10.89

$10.76

$10.77

Jul 30, 2018 – Aug 3, 2018

$10.81

$10.85

$10.72

$10.83

Aug 6, 2018 – Aug 10, 2018

$10.83

$10.97

$10.80

$10.82

Aug 13, 2018 – Aug 17, 2018

$10.81

$10.87

$10.77

$10.86

Aug 20, 2018 – Aug 24, 2018

$10.93

$10.95

$10.86

$10.91

Aug 27, 2018 – Aug 31, 2018

$10.92

$10.93

$10.80

$10.85

Sep 3, 2018 – Sep 7, 2018

$10.87

$10.89

$10.54

$10.57

Sep 10, 2018 – Sep 14, 2018

$10.62

$10.67

$10.36

$10.38

Sep 17, 2018 – Sep 21, 2018

$10.39

$10.59

$10.39

$10.58

Sep 24, 2018 – Sep 28, 2018

$10.55

$10.56

$10.27

$10.40

Oct 1, 2018 – Oct 5, 2018

$10.40

$10.46

$10.02

$10.04

Oct 8, 2018 – Oct 12, 2018

$10.08

$10.12

$9.72

$9.88

Oct 15, 2018 – Oct 19, 2018

$9.87

$9.96

$9.82

$9.91

Oct 22, 2018 – Oct 26, 2018

$9.96

$10.12

$9.94

$9.98

Oct 29, 2018 – Nov 2, 2018

$10.00

$10.12

$9.89

$10.07

Nov 5, 2018 – Nov 9, 2018

$10.06

$10.11

$9.81

$9.83

Nov 12, 2018 – Nov 16, 2018

$9.81

$9.85

$9.71

$9.73

Nov 19, 2018 – Nov 23, 2018

$9.71

$9.42

$9.65

Nov 26, 2018 – Nov 30, 2018

$9.66

$9.53

$9.56

Dec 3, 2018 – Dec 7, 2018

$9.61

$9.71

$9.52

$9.55

Dec 10, 2018 – Dec 14, 2018

$9.55

$9.66

$9.45

$9.55

Dec 17, 2018 – Dec 21, 2018

$9.53

$9.75

$9.29

$9.33

Dec 24, 2018 – Dec 28, 2018

$9.33

$9.74

$9.23

$9.71

Dec 31, 2018 – Jan 4, 2019

$9.72

$10.13

$9.63

$10.10

Jan 7, 2019 – Jan 11, 2019

$10.14

$10.34

$10.11

$10.17

Jan 14, 2019 – Jan 18, 2019

$10.09

$10.54

$10.08

$10.50

Jan 21, 2019 – Jan 25, 2019

$10.51

$10.61

$10.41

$10.60

Jan 28, 2019 – Feb 1, 2019

$10.58

$10.86

$10.54

$10.78

Feb 4, 2019 – Feb 8, 2019

$10.82

$10.94

$10.80

$10.88

Feb 11, 2019 – Feb 15, 2019

$10.92

$11.00

$10.86

$10.97

Feb 18, 2019 – Feb 22, 2019

$10.98

$11.07

$10.91

$10.95

Feb 25, 2019 – Mar 1, 2019

$10.94

$11.04

$10.74

$10.95

Mar 4, 2019 – Mar 8, 2019

$10.96

$11.09

$10.76

$11.05

Mar 11, 2019 – Mar 15, 2019

$11.10

$11.19

$11.06

$11.11

Mar 18, 2019 – Mar 22, 2019

$11.13

$11.35

$11.13

$11.24

Mar 25, 2019 – Mar 29, 2019

$11.25

$11.32

$11.18

$11.24

Apr 1, 2019 – Apr 5, 2019

$11.29

$11.35

$11.26

$11.31

Apr 8, 2019 – Apr 12, 2019

$11.32

$11.46

$11.29

$11.44

Apr 15, 2019 – Apr 18, 2019

$11.44

$11.48

$11.35

$11.42

Apr 22, 2019 – Apr 26, 2019

$11.37

$11.57

$11.35

$11.51

Apr 29, 2019 – May 3, 2019

$11.52

$11.61

$11.48

$11.59

May 6, 2019 – May 10, 2019

$11.52

$11.64

$11.50

$11.62

May 13, 2019 – May 17, 2019

$11.57

$11.76

$11.51

$11.69

May 20, 2019 – May 24, 2019

$11.68

$11.84

$11.68

$11.83

May 27, 2019 – May 31, 2019

$11.83

$11.90

$11.78

$11.83

Jun 3, 2019 – Jun 7, 2019

$11.81

$12.08

$11.71

$12.07

Jun 10, 2019 – Jun 14, 2019

$12.03

$12.16

$12.02

$12.10

Jun 17, 2019 – Jun 21, 2019

$12.11

$12.16

$11.64

$11.72

Jun 24, 2019 – Jun 28, 2019

$11.73

$12.18

$11.73

$12.04

Jul 1, 2019 – Jul 5, 2019

$12.13

$12.18

$12.03

$12.12

Jul 8, 2019 – Jul 12, 2019

$12.12

$12.26

$12.01

$12.21

Jul 15, 2019 – Jul 19, 2019

$12.22

$12.51

$12.19

$12.47

Jul 22, 2019 – Jul 26, 2019

$12.41

$12.52

$12.27

$12.29

Jul 29, 2019 – Aug 2, 2019

$12.33

$12.48

$12.30

$12.37

Aug 5, 2019 – Aug 9, 2019

$12.25

$12.33

$12.02

$12.28

Aug 12, 2019 – Aug 16, 2019

$12.23

$12.37

$12.07

$12.32

Aug 19, 2019 – Aug 23, 2019

$12.34

$12.62

$12.34

$12.41

Aug 26, 2019 – Aug 30, 2019

$12.43

$12.59

$12.32

$12.55

Sep 2, 2019 – Sep 6, 2019

$12.51

$12.70

$12.34

$12.39

Sep 9, 2019 – Sep 13, 2019

$12.48

$12.49

$12.18

$12.20

Sep 16, 2019 – Sep 20, 2019

$12.27

$12.89

$12.23

$12.74

Sep 23, 2019 – Sep 27, 2019

$12.75

$12.85

$12.65

$12.83

Sep 30, 2019 – Oct 4, 2019

$12.86

$13.04

$12.66

$12.89

Oct 7, 2019 – Oct 11, 2019

$12.81

$13.03

$12.75

$12.92

Oct 14, 2019 – Oct 18, 2019

$12.92

$13.17

$12.92

$13.14

Oct 21, 2019 – Oct 25, 2019

$13.20

$13.29

$12.97

$12.99

Oct 28, 2019 – Nov 1, 2019

$12.99

$13.32

$12.84

$13.25

Nov 4, 2019 – Nov 8, 2019

$13.25

$13.27

$12.94

$12.98

Nov 11, 2019 – Nov 15, 2019

$12.97

$13.35

$12.97

$13.22

Nov 18, 2019 – Nov 22, 2019

$13.26

$13.51

$13.23

$13.41

Nov 25, 2019 – Nov 29, 2019

$13.42

$13.57

$13.35

$13.47

Dec 2, 2019 – Dec 6, 2019

$13.47

$13.50

$13.10

$13.37

Dec 9, 2019 – Dec 13, 2019

$13.36

$13.41

$13.24

$13.25

Dec 16, 2019 – Dec 20, 2019

$13.20

$13.53

$13.18

$13.50

Dec 23, 2019 – Dec 27, 2019

$13.48

$13.57

$13.41

$13.46

Dec 30, 2019 – Jan 3, 2020

$13.46

$13.63

$13.40

$13.61

Jan 6, 2020 – Jan 10, 2020

$13.63

$13.70

$13.51

$13.61

Jan 13, 2020 – Jan 17, 2020

$13.59

$13.89

$13.54

$13.87

Jan 20, 2020 – Jan 24, 2020

$13.89

$14.10

$13.85

$14.02

Jan 27, 2020 – Jan 31, 2020

$13.96

$14.11

$13.89

$14.08

Feb 3, 2020 – Feb 7, 2020

$14.00

$14.33

$14.00

$14.30

Feb 10, 2020 – Feb 14, 2020

$14.34

$14.54

$14.31

$14.34

Feb 17, 2020 – Feb 21, 2020

$14.30

$14.52

$14.30

$14.37

Feb 24, 2020 – Feb 28, 2020

$14.27

$14.31

$12.30

$12.36

Mar 2, 2020 – Mar 6, 2020

$12.46

$13.53

$12.44

$12.98

Mar 9, 2020 – Mar 13, 2020

$12.28

$12.93

$10.71

$11.90

Mar 16, 2020 – Mar 20, 2020

$11.02

$11.34

$5.67

$9.01

Mar 23, 2020 – Mar 27, 2020

$8.63

$11.18

$6.73

$10.54

Mar 30, 2020 – Apr 3, 2020

$10.58

$10.87

$9.20

$9.47

Apr 6, 2020 – Apr 9, 2020

$9.63

$12.07

$9.63

$11.84

Apr 13, 2020 – Apr 17, 2020

$11.96

$12.02

$10.63

$11.64

Apr 20, 2020 – Apr 24, 2020

$11.50

$11.99

$11.33

$11.97

Apr 27, 2020 – May 1, 2020

$12.04

$12.65

$11.89

$12.25

May 4, 2020 – May 8, 2020

$12.14

$12.50

$12.07

$12.40

May 11, 2020 – May 15, 2020

$12.24

$12.64

$11.19

$11.74

May 18, 2020 – May 22, 2020

$11.85

$12.69

$11.85

$12.57

May 25, 2020 – May 29, 2020

$12.65

$12.89

$12.46

$12.89

Jun 1, 2020 – Jun 5, 2020

$12.83

$13.42

$12.83

$13.31

Jun 8, 2020 – Jun 12, 2020

$13.42

$13.67

$12.61

$12.99

Jun 15, 2020 – Jun 19, 2020

$12.77

$13.37

$12.68

$13.10

Jun 22, 2020 – Jun 26, 2020

$13.05

$13.19

$12.72

$12.81

Jun 29, 2020 – Jul 2, 2020

$12.79

$13.23

$12.69

$13.15

Jul 6, 2020 – Jul 10, 2020

$13.22

$13.29

$13.07

$13.11

Jul 13, 2020 – Jul 17, 2020

$13.13

$13.48

$12.94

$13.39

Jul 20, 2020 – Jul 24, 2020

$13.36

$13.76

$13.24

$13.62

Jul 27, 2020 – Jul 31, 2020

$13.66

$13.84

$13.55

$13.73

Aug 3, 2020 – Aug 7, 2020

$13.75

$13.85

$13.56

$13.69

Aug 10, 2020 – Aug 14, 2020

$13.69

$13.83

$13.68

$13.78

Aug 17, 2020 – Aug 21, 2020

$13.75

$14.08

$13.75

$14.07

Aug 24, 2020 – Aug 28, 2020

$14.16

$14.38

$13.99

$14.31

Aug 31, 2020 – Sep 4, 2020

$14.37

$14.67

$13.85

$14.28

Sep 7, 2020 – Sep 11, 2020

$14.15

$14.36

$13.96

$14.17

Sep 14, 2020 – Sep 18, 2020

$14.20

$14.58

$14.11

$14.29

Sep 21, 2020 – Sep 25, 2020

$14.08

$14.21

$13.35

$13.46

Sep 28, 2020 – Oct 2, 2020

$13.55

$13.94

$13.52

$13.85

Oct 5, 2020 – Oct 9, 2020

$13.84

$14.02

$13.82

$13.92

Oct 12, 2020 – Oct 16, 2020

$14.03

$14.08

$13.94

$14.01

Oct 19, 2020 – Oct 23, 2020

$14.04

$14.13

$13.91

$14.06

Oct 26, 2020 – Oct 30, 2020

$13.98

$14.07

$13.59

$13.79

Nov 2, 2020 – Nov 6, 2020

$13.79

$14.29

$13.79

$14.28

Nov 9, 2020 – Nov 13, 2020

$14.45

$14.72

$14.38

$14.69

Nov 16, 2020 – Nov 20, 2020

$14.71

$15.01

$14.67

$14.85

Nov 23, 2020 – Nov 27, 2020

$14.83

$15.13

$14.83

$15.07

Nov 30, 2020 – Dec 4, 2020

$15.07

$15.40

$15.04

$15.23

Dec 7, 2020 – Dec 11, 2020

$15.30

$15.42

$15.16

$15.35

Dec 14, 2020 – Dec 18, 2020

$15.38

$15.82

$15.33

$15.79

Dec 21, 2020 – Dec 24, 2020

$15.78

$15.95

$15.69

$15.83

Dec 28, 2020 – Dec 31, 2020

$15.81

$15.87

$15.39

$15.67

Jan 4, 2021 – Jan 8, 2021

$15.75

$14.75

$14.83

Jan 11, 2021 – Jan 15, 2021

$14.86

$14.87

$14.24

$14.79

Jan 18, 2021 – Jan 22, 2021

$14.86

$15.24

$14.86

$15.17

Jan 25, 2021 – Jan 29, 2021

$15.14

$15.19

$14.90

$15.05

Feb 1, 2021 – Feb 5, 2021

$15.08

$15.13

$14.92

$15.09

Feb 8, 2021 – Feb 12, 2021

$15.12

$15.62

$15.03

$15.19

Feb 15, 2021 – Feb 19, 2021

$15.19

$15.22

$15.01

$15.11

Feb 22, 2021 – Feb 26, 2021

$15.11

$15.18

$14.73

$14.96

Mar 1, 2021 – Mar 5, 2021

$14.99

$15.21

$14.93

$15.17

Mar 8, 2021 – Mar 12, 2021

$15.15

$15.39

$15.03

$15.27

Mar 15, 2021 – Mar 19, 2021

$15.34

$15.50

$15.25

$15.50

Mar 22, 2021 – Mar 26, 2021

$15.50

$15.80

$15.42

$15.67

Mar 29, 2021 – Apr 1, 2021

$15.57

$16.11

$15.53

$16.01

Apr 5, 2021 – Apr 9, 2021

$16.11

$15.65

$15.90

Apr 12, 2021 – Apr 16, 2021

$15.90

$16.15

$15.86

$16.01

Apr 19, 2021 – Apr 23, 2021

$16.12

$16.25

$15.97

$16.09

Apr 26, 2021 – Apr 30, 2021

$16.10

$16.17

$15.78

$15.79

May 3, 2021 – May 7, 2021

$15.90

$15.91

$15.71

$15.84

May 10, 2021 – May 14, 2021

$15.80

$15.89

$14.98

$15.19

May 17, 2021 – May 21, 2021

$15.19

$15.38

$15.07

$15.29

May 24, 2021 – May 28, 2021

$15.32

$15.50

$15.32

$15.43

May 31, 2021 – Jun 4, 2021

$15.43

$15.51

$15.33

$15.50

Jun 7, 2021 – Jun 11, 2021

$15.54

$15.62

$15.48

$15.59

Jun 14, 2021 – Jun 18, 2021

$15.62

$15.33

$15.39

Jun 21, 2021 – Jun 25, 2021

$15.46

$15.67

$15.36

$15.58

Jun 28, 2021 – Jul 2, 2021

$15.58

$15.79

$15.53

$15.71

Jul 5, 2021 – Jul 9, 2021

$15.76

$15.78

$15.67

$15.74

Jul 12, 2021 – Jul 16, 2021

$15.75

$15.91

$15.70

$15.71

Jul 19, 2021 – Jul 23, 2021

$15.72

$15.94

$15.59

$15.87

Jul 26, 2021 – Jul 30, 2021

$15.89

$16.18

$15.84

$16.15

Aug 2, 2021 – Aug 6, 2021

$16.18

$16.28

$15.91

$15.97

Aug 9, 2021 – Aug 13, 2021

$15.99

$16.09

$15.87

$16.07

Aug 16, 2021 – Aug 20, 2021

$16.02

$16.16

$16.02

$16.15

Aug 23, 2021 – Aug 27, 2021

$16.16

$16.20

$16.01

$16.06

Aug 30, 2021 – Sep 3, 2021

$16.06

$16.09

$15.98

$16.07

Sep 6, 2021 – Sep 10, 2021

$16.08

$16.11

$15.99

$16.02

Sep 13, 2021 – Sep 17, 2021

$16.02

$16.14

$15.99

$16.06

Sep 20, 2021 – Sep 24, 2021

$15.96

$16.08

$15.83

$15.94

Sep 27, 2021 – Oct 1, 2021

$15.93

$15.97

$15.50

$15.65

Oct 4, 2021 – Oct 8, 2021

$15.57

$15.83

$15.52

$15.83

Oct 11, 2021 – Oct 15, 2021

$15.79

$15.94

$15.76

Oct 18, 2021 – Oct 22, 2021

$15.72

$15.85

$15.72

$15.82

Oct 25, 2021 – Oct 29, 2021

$15.82

$15.91

$15.73

$15.90

Nov 1, 2021 – Nov 5, 2021

$15.92

$16.03

$15.84

$15.97

Nov 8, 2021 – Nov 12, 2021

$16.12

$15.93

$15.97

Nov 15, 2021 – Nov 19, 2021

$15.92

$16.00

$15.80

$15.82

Nov 22, 2021 – Nov 26, 2021

$15.83

$15.23

$15.36

Nov 29, 2021 – Dec 3, 2021

$15.44

$15.52

$15.09

$15.15

Dec 6, 2021 – Dec 10, 2021

$15.22

$15.54

$15.10

$15.47

Dec 13, 2021 – Dec 17, 2021

$15.47

$15.14

$15.36

Dec 20, 2021 – Dec 23, 2021

$15.29

$15.52

$15.21

$15.51

Dec 27, 2021 – Dec 31, 2021

$15.52

$15.56

$15.27

$15.54

Jan 3, 2022 – Jan 7, 2022

$15.53

$15.59

$15.26

$15.30

Jan 10, 2022 – Jan 14, 2022

$15.30

$15.52

$15.23

$15.41

Jan 17, 2022 – Jan 21, 2022

$15.39

$15.12

$15.24

Jan 24, 2022 – Jan 28, 2022

$15.16

$15.26

$14.39

$14.56

Jan 31, 2022 – Feb 4, 2022

$14.60

$14.91

$14.48

$14.53

Feb 7, 2022 – Feb 11, 2022

$14.52

$13.66

$13.73

Feb 14, 2022 – Feb 18, 2022

$13.57

$13.79

$13.50

$13.73

Feb 21, 2022 – Feb 25, 2022

$13.63

$13.79

$13.15

$13.76

Feb 28, 2022 – Mar 4, 2022

$13.81

$14.15

$13.78

$13.97

Mar 7, 2022 – Mar 11, 2022

$13.99

$13.50

$13.68

Mar 14, 2022 – Mar 18, 2022

$13.69

$14.30

$13.45

$14.28

Mar 21, 2022 – Mar 25, 2022

$14.32

$14.34

$13.81

$13.83

Mar 28, 2022 – Apr 1, 2022

$13.86

$14.63

$13.66

$14.56

Apr 4, 2022 – Apr 8, 2022

$14.62

$14.71

$14.05

$14.14

Apr 11, 2022 – Apr 14, 2022

$14.11

$14.12

$13.69

$13.72

Apr 18, 2022 – Apr 22, 2022

$13.66

$13.97

$13.63

$13.67

Apr 25, 2022 – Apr 29, 2022

$13.68

$13.20

$13.38

May 2, 2022 – May 6, 2022

$13.45

$13.59

$13.08

$13.12

May 9, 2022 – May 13, 2022

$13.11

$13.42

$12.90

$13.37

May 16, 2022 – May 20, 2022

$13.39

$13.06

$13.23

May 23, 2022 – May 27, 2022

$13.23

$13.56

$12.92

$13.50

May 30, 2022 – Jun 3, 2022

$13.59

$13.18

$13.25

Jun 6, 2022 – Jun 10, 2022

$13.29

$13.65

$13.10

$13.14

Jun 13, 2022 – Jun 17, 2022

$12.97

$13.13

$12.05

$12.44

Jun 20, 2022 – Jun 24, 2022

$12.41

$12.83

$12.19

$12.53

Jun 27, 2022 – Jul 1, 2022

$12.60

$12.71

$12.32

$12.66

Jul 4, 2022 – Jul 8, 2022

$12.65

$12.74

$12.44

$12.61

Jul 11, 2022 – Jul 15, 2022

$12.54

$12.92

$12.48

$12.81

Jul 18, 2022 – Jul 22, 2022

$12.82

$13.04

$12.64

$12.79

Jul 25, 2022 – Jul 29, 2022

$12.73

$13.47

$12.64

$13.38

Aug 1, 2022 – Aug 5, 2022

$13.42

$13.68

$13.23

$13.50

Aug 8, 2022 – Aug 12, 2022

$13.47

$13.65

$13.42

$13.53

Aug 15, 2022 – Aug 19, 2022

$13.57

$13.84

$13.56

$13.60

Aug 22, 2022 – Aug 26, 2022

$13.55

$13.13

$13.22

Aug 29, 2022 – Sep 2, 2022

$13.18

$13.34

$12.38

$12.58

Sep 5, 2022 – Sep 9, 2022

$12.62

$12.19

$12.26

Sep 12, 2022 – Sep 16, 2022

$12.35

$12.45

$11.97

$12.12

Sep 19, 2022 – Sep 23, 2022

$12.09

$12.17

$11.42

$11.47

Sep 26, 2022 – Sep 30, 2022

$11.40

$11.55

$10.94

$11.27

Oct 3, 2022 – Oct 7, 2022

$11.31

$11.87

$11.21

$11.36

Oct 10, 2022 – Oct 14, 2022

$11.34

$11.45

$11.07

$11.23

Oct 17, 2022 – Oct 21, 2022

$11.28

$11.42

$11.09

$11.20

Oct 24, 2022 – Oct 28, 2022

$11.19

$11.39

$11.08

$11.39

Oct 31, 2022 – Nov 4, 2022

$11.37

$11.77

$11.29

$11.59

Nov 7, 2022 – Nov 11, 2022

$11.57

$12.13

$11.36

$11.90

Nov 14, 2022 – Nov 18, 2022

$11.87

$11.95

$11.61

$11.64

Nov 21, 2022 – Nov 25, 2022

$11.59

$11.99

$11.59

$11.92

Nov 28, 2022 – Dec 2, 2022

$11.92

$12.42

$11.84

$12.23

Dec 5, 2022 – Dec 9, 2022

$12.18

$12.23

$11.61

$11.66

Dec 12, 2022 – Dec 16, 2022

$11.63

$12.06

$11.53

$11.97

Dec 19, 2022 – Dec 23, 2022

$11.94

$12.04

$11.69

$11.73

Dec 26, 2022 – Dec 30, 2022

$11.66

$11.77

$11.36

$11.62

Jan 2, 2023 – Jan 6, 2023

$11.71

$12.63

$11.65

$12.63

Jan 9, 2023 – Jan 13, 2023

$12.68

$12.87

$12.31

$12.77

Jan 16, 2023 – Jan 20, 2023

$12.77

$13.40

$12.69

$13.21

Jan 23, 2023 – Jan 27, 2023

$13.17

$13.62

$13.13

$13.61

Jan 30, 2023 – Feb 3, 2023

$13.52

$13.70

$13.40

$13.63

Feb 6, 2023 – Feb 10, 2023

$13.60

$13.08

$13.17

Feb 13, 2023 – Feb 17, 2023

$13.21

$13.49

$13.04

$13.10

Feb 20, 2023 – Feb 24, 2023

$13.03

$13.05

$12.44

$12.54

Feb 27, 2023 – Mar 3, 2023

$12.56

$12.64

$12.39

$12.51

Mar 6, 2023 – Mar 10, 2023

$12.51

$12.55

$11.67

$11.69

Mar 13, 2023 – Mar 17, 2023

$11.29

$11.52

$10.66

$10.96

Mar 20, 2023 – Mar 24, 2023

$10.96

$11.03

$10.22

$10.32

Mar 27, 2023 – Mar 31, 2023

$10.39

$11.10

$10.35

$10.90

Apr 3, 2023 – Apr 6, 2023

$10.92

$11.53

$10.92

$11.53

Apr 10, 2023 – Apr 14, 2023

$11.44

$11.60

$11.25

$11.50

Apr 17, 2023 – Apr 21, 2023

$11.50

$11.58

$11.07

$11.10

Apr 24, 2023 – Apr 28, 2023

$11.12

$11.22

$10.90

$11.14

May 1, 2023 – May 5, 2023

$11.11

$11.21

$10.26

$10.36

May 8, 2023 – May 12, 2023

$10.36

$10.39

$10.00

$10.04

May 15, 2023 – May 19, 2023

$9.99

$11.07

$9.99

$10.97

May 22, 2023 – May 26, 2023

$10.86

$10.93

$10.42

$10.66

May 29, 2023 – Jun 2, 2023

$10.67

$11.37

$10.67

$11.01

Jun 5, 2023 – Jun 9, 2023

$11.01

$11.16

$10.82

$11.02

Jun 12, 2023 – Jun 16, 2023

$11.04

$11.16

$10.94

$10.97

Jun 19, 2023 – Jun 23, 2023

$11.01

$11.12

$10.74

$11.02

Jun 26, 2023 – Jun 30, 2023

$10.97

$11.15

$10.87

$11.03

Jul 3, 2023 – Jul 7, 2023

$11.02

$11.16

$10.76

$10.90

Jul 10, 2023 – Jul 14, 2023

$10.84

$11.16

$10.83

Jul 17, 2023 – Jul 21, 2023

$10.86

$11.15

$10.83

$10.93

Jul 24, 2023 – Jul 28, 2023

$10.98

$11.16

$10.91

$11.09

Jul 31, 2023 – Aug 4, 2023

$11.16

$11.26

$11.00

$11.22

Aug 7, 2023 – Aug 11, 2023

$11.18

$11.30

$11.17

$11.22

Aug 14, 2023 – Aug 18, 2023

$11.22

$11.24

$10.74

$10.82

Aug 21, 2023 – Aug 25, 2023

$10.85

$11.08

$10.73

$10.96

Aug 28, 2023 – Sep 1, 2023

$11.02

$11.06

$10.86

$10.96

Sep 4, 2023 – Sep 8, 2023

$10.96

$10.97

$10.77

$10.83

Sep 11, 2023 – Sep 15, 2023

$10.84

$10.86

$10.73

$10.78

Sep 18, 2023 – Sep 22, 2023

$10.75

$10.81

$10.58

$10.69

Sep 25, 2023 – Sep 29, 2023

$10.67

$10.70

$10.38

$10.61

Oct 2, 2023 – Oct 6, 2023

$10.60

$10.64

$9.87

$10.04

Oct 9, 2023 – Oct 13, 2023

$10.10

$10.26

$10.03

$10.09

Oct 16, 2023 – Oct 20, 2023

$10.13

$10.15

$9.76

$9.80

Oct 23, 2023 – Oct 27, 2023

$9.81

$10.14

$9.80

$10.12

Oct 30, 2023 – Nov 3, 2023

$10.16

$11.14

$10.12

$11.09

Nov 6, 2023 – Nov 10, 2023

$11.11

$10.74

$10.84

Nov 13, 2023 – Nov 17, 2023

$10.89

$11.33

$10.77

$11.24

Nov 20, 2023 – Nov 24, 2023

$11.20

$11.36

$11.04

$11.21

Nov 27, 2023 – Dec 1, 2023

$11.26

$11.75

$11.17

$11.65

Dec 4, 2023 – Dec 8, 2023

$11.54

$11.67

$11.33

$11.40

Dec 11, 2023 – Dec 15, 2023

$11.35

$11.59

$11.19

$11.43

Dec 18, 2023 – Dec 22, 2023

$11.37

$11.70

$11.35

$11.58

Dec 25, 2023 – Dec 29, 2023

$11.59

$11.78

$11.57

$11.58

Jan 1, 2024 – Jan 5, 2024

$11.58

$11.77

$11.58

$11.64

Jan 8, 2024 – Jan 12, 2024

$11.64

$11.83

$11.63

$11.82

Jan 15, 2024 – Jan 19, 2024

$11.81

$11.94

$11.75

$11.81

Jan 22, 2024 – Jan 26, 2024

$11.91

$12.03

$11.83

$12.00

Jan 29, 2024 – Feb 2, 2024

$11.99

$12.25

$11.99

$12.03

Feb 5, 2024 – Feb 9, 2024

$11.95

$12.07

$11.81

$11.87

Feb 12, 2024 – Feb 16, 2024

$11.83

$11.98

$11.68

$11.75

Feb 19, 2024 – Feb 23, 2024

$11.78

$12.22

$11.78

$12.22

Feb 26, 2024 – Mar 1, 2024

$12.25

$12.38

$12.11

$12.22

Mar 4, 2024 – Mar 8, 2024

$12.34

$12.51

$12.28

$12.48

Mar 11, 2024 – Mar 15, 2024

$12.50

$12.51

$12.34

$12.37

Mar 18, 2024 – Mar 22, 2024

$12.38

$12.68

$12.35

$12.60

Mar 25, 2024 – Mar 28, 2024

$12.64

$12.67

$12.46

$12.59

Apr 1, 2024 – Apr 5, 2024

$12.51

$12.68

$12.30

$12.33

Apr 8, 2024 – Apr 12, 2024

$12.32

$12.38

$11.97

Apr 15, 2024 – Apr 19, 2024

$12.00

$11.63

$11.83

Apr 22, 2024 – Apr 26, 2024

$11.90

$12.07

$11.83

$11.95

Apr 29, 2024 – May 3, 2024

$11.96

$12.36

$11.96

$12.34

May 6, 2024 – May 10, 2024

$12.36

$12.49

$12.28

$12.33

May 13, 2024 – May 17, 2024

$12.33

$12.58

$12.33

$12.48

May 20, 2024 – May 24, 2024

$12.46

$12.60

$12.38

$12.46

May 27, 2024 – May 31, 2024

$12.43

$12.58

$12.22

$12.55

Jun 3, 2024 – Jun 7, 2024

$12.52

$12.67

$12.52

$12.61

Jun 10, 2024 – Jun 14, 2024

$12.58

$12.66

$12.39

$12.42

Jun 17, 2024 – Jun 21, 2024

$12.46

$12.50

$12.34

$12.42

Jun 24, 2024 – Jun 28, 2024

$12.42

$12.77

$12.42

$12.77

Jul 1, 2024 – Jul 5, 2024

$12.78

$12.61

$12.71

Jul 8, 2024 – Jul 12, 2024

$12.75

$13.11

$12.69

$13.04

Jul 15, 2024 – Jul 19, 2024

$12.99

$13.04

$12.77

$12.78

Jul 22, 2024 – Jul 26, 2024

$12.83

$12.98

$12.80

$12.84

Jul 29, 2024 – Aug 2, 2024

$12.89

$13.07

$12.74

$12.84

Aug 5, 2024 – Aug 9, 2024

$12.67

$12.86

$12.45

$12.74

Aug 12, 2024 – Aug 16, 2024

$12.78

$13.19

$12.77

$13.16

Aug 19, 2024 – Aug 23, 2024

$13.11

$13.64

$13.11

$13.52

Aug 26, 2024 – Aug 30, 2024

$13.51

$13.89

$13.51

$13.83

Sep 2, 2024 – Sep 6, 2024

$13.84

$14.12

$13.81

$14.09

Sep 9, 2024 – Sep 13, 2024

$14.11

$14.37

$14.11

$14.30

Sep 16, 2024 – Sep 20, 2024

$14.34

$14.59

$14.20

$14.54

Sep 23, 2024 – Sep 27, 2024

$14.59

$14.71

$14.37

$14.44

Sep 30, 2024 – Oct 4, 2024

$14.50

$14.54

$14.21

$14.30

Oct 7, 2024 – Oct 11, 2024

$14.30

$14.50

$14.28

$14.41

Oct 14, 2024 – Oct 18, 2024

$14.42

$14.48

$14.28

$14.32

Oct 21, 2024 – Oct 25, 2024

$14.29

$14.40

$14.17

$14.26

Oct 28, 2024 – Nov 1, 2024

$14.28

$14.31

$13.94

$14.04

Nov 4, 2024 – Nov 8, 2024

$14.06

$14.46

$13.96

$14.35

Nov 11, 2024 – Nov 15, 2024

$14.33

$14.36

$13.78

$13.91

Nov 18, 2024 – Nov 22, 2024

$13.91

$14.06

$13.72

$13.77

Nov 25, 2024 – Nov 29, 2024

$13.84

$14.14

$13.78

$14.08

Dec 2, 2024 – Dec 6, 2024

$14.02

$14.32

$14.01

$14.26

Dec 9, 2024 – Dec 13, 2024

$14.30

$14.08

$14.12

Dec 16, 2024 – Dec 20, 2024

$14.12

$14.20

$13.79

$13.99

Dec 23, 2024 – Dec 27, 2024

$14.05

$14.17

$13.84

$13.85

Dec 30, 2024 – Jan 3, 2025

$13.85

$14.24

$13.76

$14.18

Jan 6, 2025 – Jan 10, 2025

$14.21

$14.23

$13.93

$14.08

Jan 13, 2025 – Jan 17, 2025

$14.08

$14.30

$13.97

$14.19

Jan 20, 2025 – Jan 24, 2025

$14.22

$14.42

$14.22

$14.36

Jan 27, 2025 – Jan 31, 2025

$14.35

$14.47

$14.16

$14.33

Feb 3, 2025 – Feb 7, 2025

$14.25

$14.49

$14.25

$14.40

Feb 10, 2025 – Feb 14, 2025

$14.48

$14.65

$14.32

$14.61

Feb 17, 2025 – Feb 21, 2025

$14.64

$14.67

$14.47

$14.55

Feb 24, 2025 – Feb 28, 2025

$14.58

$14.65

$14.47

$14.57

Mar 3, 2025 – Mar 7, 2025

$14.61

$14.66

$14.40

$14.44

Mar 10, 2025 – Mar 14, 2025

$14.42

$14.47

$14.30

$14.40

Mar 17, 2025 – Mar 21, 2025

$14.45

$14.74

$14.38

$14.71

Mar 24, 2025 – Mar 28, 2025

$14.75

$14.78

$14.47

$14.52

Mar 31, 2025 – Apr 4, 2025

$14.48

$14.62

$13.23

$13.39

Apr 7, 2025 – Apr 11, 2025

$13.22

$13.90

$12.95

$13.40

Apr 14, 2025 – Apr 17, 2025

$13.49

$13.76

$13.40

$13.72

Apr 21, 2025 – Apr 25, 2025

$13.68

$14.02

$13.46

$13.93

Apr 28, 2025 – May 2, 2025

$13.95

$14.23

$13.90

$14.17

May 5, 2025 – May 9, 2025

$14.15

$14.25

$14.09

$14.25

May 12, 2025 – May 16, 2025

$14.36

$14.52

$14.28

$14.47

May 19, 2025 – May 23, 2025

$14.38

$14.58

$14.29

$14.39

May 26, 2025 – May 30, 2025

$14.57

$14.39

$14.46

Jun 2, 2025 – Jun 6, 2025

$14.38

$14.66

$14.35

$14.64

Jun 9, 2025 – Jun 13, 2025

$14.67

$14.87

$14.60

$14.74

Jun 16, 2025 – Jun 20, 2025

$14.81

$14.89

$14.73

$14.81

Jun 23, 2025 – Jun 27, 2025

$14.78

$15.07

$14.70

$15.06

Jun 30, 2025 – Jul 3, 2025

$15.07

$15.40

$15.03

$15.37

Jul 7, 2025 – Jul 11, 2025

$15.36

$15.39

$15.23

$15.30

Jul 14, 2025 – Jul 18, 2025

$15.35

$15.45

$15.05

Jul 21, 2025 – Jul 25, 2025

$15.17

$15.24

$15.05

$15.21

Jul 28, 2025 – Aug 1, 2025

$15.21

$15.31

$15.14

$15.20

Aug 4, 2025 – Aug 8, 2025

$15.29

$15.13

$15.25

Aug 11, 2025 – Aug 15, 2025

$15.25

$15.31

$15.13

Aug 18, 2025 – Aug 22, 2025

$15.13

$15.21

$15.05

$15.20

Aug 25, 2025 – Aug 29, 2025

$15.21

$15.27

$15.11

$15.26

Sep 1, 2025 – Sep 5, 2025

$15.19

$15.44

$15.15

$15.44

Sep 8, 2025 – Sep 12, 2025

$15.49

$15.54

$15.39

$15.51

Sep 15, 2025 – Sep 19, 2025

$15.48

$15.95

$15.48

$15.90

Sep 22, 2025 – Sep 26, 2025

$15.90

$15.95

$15.73

$15.81

Sep 29, 2025 – Oct 3, 2025

$15.83

$15.95

$15.71

$15.82

Oct 6, 2025 – Oct 10, 2025

$15.83

$16.05

$15.69

$15.72

Oct 13, 2025 – Oct 17, 2025

$15.79

$15.87

$15.60

$15.69

Oct 20, 2025 – Oct 24, 2025

$15.72

$15.87

$15.67

$15.78

Oct 27, 2025 – Oct 31, 2025

$15.82

$16.04

$15.72

$15.96

Nov 3, 2025 – Nov 7, 2025

$16.03

$16.04

$15.83

$15.99

Nov 10, 2025 – Nov 14, 2025

$16.00

$16.09

$15.78

Nov 17, 2025 – Nov 21, 2025

$15.79

$15.81

$15.49

$15.67

Nov 24, 2025 – Nov 28, 2025

$15.69

$15.98

$15.67

$15.93

Dec 1, 2025 – Dec 5, 2025

$15.90

$15.96

$15.81

$15.90

Dec 8, 2025 – Dec 12, 2025

$15.92

$16.03

$15.79

$15.87

Dec 15, 2025 – Dec 19, 2025

$15.91

$16.10

$15.78

$15.84

Dec 22, 2025 – Dec 26, 2025

$15.85

$15.99

$15.81

$15.88

Dec 29, 2025 – Jan 2, 2026

$15.81

$16.05

$15.81

$16.01

Jan 5, 2026 – Jan 9, 2026

$15.96

$16.01

$15.82

$15.93

Jan 12, 2026 – Jan 16, 2026

$15.87

$16.11

$15.86

$15.91

Jan 19, 2026 – Jan 23, 2026

$15.77

$16.10

$15.77

$16.09

Jan 26, 2026 – Jan 30, 2026

$16.15

$16.22

$15.96

$16.18

Feb 2, 2026 – Feb 6, 2026

$16.18

$16.33

$16.13

$16.24

Feb 9, 2026 – Feb 13, 2026

$16.18

$16.39

$16.18

$16.36

Feb 16, 2026 – Feb 20, 2026

$16.32

$16.41

$16.21

$16.24

Feb 23, 2026 – Feb 27, 2026

$16.23

$16.30

$16.12

$16.16

Mar 2, 2026 – Mar 6, 2026

$16.09

$16.21

$15.71

$15.74

Mar 9, 2026 – Mar 13, 2026

$15.71

$15.74

$15.33

$15.47

Mar 16, 2026 – Mar 20, 2026

$15.53

$15.64

$15.07

Mar 23, 2026 – Mar 27, 2026

$15.16

$15.33

$14.75

$14.90

Mar 30, 2026 – Apr 2, 2026

$14.93

$15.44

$14.70

$15.33

Apr 6, 2026 – Apr 10, 2026

$15.33

$15.71

$15.29

$15.63

Apr 13, 2026 – Apr 17, 2026

$15.53

$15.97

$15.53

$15.93

Apr 20, 2026 – Apr 24, 2026

$15.96

$16.02

$15.78

$15.86

Apr 27, 2026 – May 1, 2026

$15.91

$16.14

$15.79

$16.06

May 4, 2026 – May 8, 2026

$16.06

$16.07

$15.87

$15.94

May 11, 2026 – May 15, 2026

$15.91

$15.97

$15.58

$15.59

May 18, 2026 – May 22, 2026

$15.57

$15.78

$15.45

$15.70

May 25, 2026 – May 29, 2026

$15.83

$16.06

$15.69

$15.99

Jun 1, 2026 – Jun 5, 2026

$16.02

$15.70

$15.81

Jun 8, 2026 – Jun 12, 2026

$15.92

$16.05

$15.67

$15.81

Jun 15, 2026 – Jun 18, 2026

$15.91

$16.11

$15.84

$15.95

Jun 22, 2026 – Jun 26, 2026

$15.95

$16.10

$15.77

$16.04

Jun 29, 2026 – Jul 2, 2026

$16.11

$16.30

$16.09

$16.19

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$27.11	+67.45%
Intrinsic Value (DCF)	$6.66	-58.86%
Graham-Dodd Method (GD)	$7.59	-53.14%
Graham Formula (GF)	$20.20	+24.78%

Flaherty & Crumrine Preferred Securities Income Fund Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Flaherty & Crumrine Preferred Securities Income Fund 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
FFC	Flaherty & Crumrine Prefe…	$16.19	776.39M	+67%	-59%	-53%	+25%	11.28	0.94	8.88	13.29	585.00%
DFP	Flaherty & Crumrine Dynam…	$20.67	424.52M	+47%	-35%	-49%	-18%	11.50	0.95	9.57	13.47	96.00%
RA	Brookfield Real Assets In…	$12.82	708.37M	—	—	—	+95%	—	—	—	—	—