Sprott Focus Trust, Inc. (FUND) — AI valuation, intrinsic value, financials

Peer comparison for FUND: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
FUND	Sprott Focus Trust, Inc.	$9.52	304.42M	+403%	-41%	-12%	-83%	-246.97	0.79	12.70	-257.83	-6974.00%
FCT	First Trust Senior Floati…	$9.68	251.52M	+336%	+243%	—	—	13.26	0.90	11.43	16.11	-3428.00%
HYI	Western Asset High Yield …	$10.61	240.5M	+785%	+30%	-0%	—	-28.82	0.76	32.07	-29.75	-12535.00%

Weekly OHLC price history for FUND, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$2.09	$2.15	$1.83	$1.87
Jan 10, 2005 – Jan 14, 2005	$1.86	$1.94	$1.85	$1.92
Jan 17, 2005 – Jan 21, 2005	$1.92	$2.00	$1.92	$1.96
Jan 24, 2005 – Jan 28, 2005	$1.99	$2.04	$1.94	$2.00
Jan 31, 2005 – Feb 4, 2005	$2.05	$2.08	$1.96	$2.08
Feb 7, 2005 – Feb 11, 2005	$2.09	$2.10	$1.98	$2.09
Feb 14, 2005 – Feb 18, 2005	$2.12	$2.20	$2.09	$2.17
Feb 21, 2005 – Feb 25, 2005	$2.17	$2.17	$2.05	$2.13
Feb 28, 2005 – Mar 4, 2005	$2.14	$2.14	$2.02	$2.06
Mar 7, 2005 – Mar 11, 2005	$2.05	$2.07	$2.02	$2.02
Mar 14, 2005 – Mar 18, 2005	$2.00	$2.05	$1.97	$2.02
Mar 21, 2005 – Mar 24, 2005	$2.02	$2.04	$1.99	$2.02
Mar 28, 2005 – Apr 1, 2005	$2.04	$2.05	$1.98	$1.99
Apr 4, 2005 – Apr 8, 2005	$1.98	$2.00	$1.84	$1.85
Apr 11, 2005 – Apr 15, 2005	$1.86	$1.91	$1.75	$1.76
Apr 18, 2005 – Apr 22, 2005	$1.75	$1.92	$1.69	$1.86
Apr 25, 2005 – Apr 29, 2005	$1.88	$1.90	$1.78	$1.81
May 2, 2005 – May 6, 2005	$1.80	$1.92	$1.74	$1.79
May 9, 2005 – May 13, 2005	$1.78	$1.85	$1.77	$1.77
May 16, 2005 – May 20, 2005	$1.77	$1.78	$1.71	$1.74
May 23, 2005 – May 27, 2005	$1.71	$1.78	$1.71	$1.76
May 30, 2005 – Jun 3, 2005	$1.76	$1.82	$1.73	$1.82
Jun 6, 2005 – Jun 10, 2005	$1.84	$1.85	$1.71	$1.77
Jun 13, 2005 – Jun 17, 2005	$1.77	$1.82	$1.75	$1.80
Jun 20, 2005 – Jun 24, 2005	$1.80	$1.80	$1.72	$1.73
Jun 27, 2005 – Jul 1, 2005	$1.73	$1.78	$1.72	$1.76
Jul 4, 2005 – Jul 8, 2005	$1.76	$1.79	$1.73	$1.79
Jul 11, 2005 – Jul 15, 2005	$1.80	$1.84	$1.80	$1.83
Jul 18, 2005 – Jul 22, 2005	$1.83	$1.87	$1.80	$1.87
Jul 25, 2005 – Jul 29, 2005	$1.87	$1.91	$1.85	$1.90
Aug 1, 2005 – Aug 5, 2005	$1.90	$1.96	$1.89	$1.94
Aug 8, 2005 – Aug 12, 2005	$1.93	$1.95	$1.88	$1.93
Aug 15, 2005 – Aug 19, 2005	$1.93	$1.96	$1.90	$1.92
Aug 22, 2005 – Aug 26, 2005	$1.94	$1.94	$1.91	$1.92
Aug 29, 2005 – Sep 2, 2005	$1.91	$1.97	$1.90	$1.97
Sep 5, 2005 – Sep 9, 2005	$1.97	$2.03	$1.97	$2.00
Sep 12, 2005 – Sep 16, 2005	$2.00	$2.05	$1.98	$2.04
Sep 19, 2005 – Sep 23, 2005	$2.05	$2.06	$1.98	$2.00
Sep 26, 2005 – Sep 30, 2005	$2.01	$2.05	$1.96	$2.03
Oct 3, 2005 – Oct 7, 2005	$2.02	$2.06	$1.97	$2.00
Oct 10, 2005 – Oct 14, 2005	$2.01	$2.01	$1.88	$1.95
Oct 17, 2005 – Oct 21, 2005	$1.96	$1.98	$1.91	$1.97
Oct 24, 2005 – Oct 28, 2005	$1.95	$2.01	$1.95	$1.97
Oct 31, 2005 – Nov 4, 2005	$1.97	$2.06	$1.96	$2.00
Nov 7, 2005 – Nov 11, 2005	$2.01	$2.06	$2.01	$2.04
Nov 14, 2005 – Nov 18, 2005	$2.03	$2.06	$2.00	$2.06
Nov 21, 2005 – Nov 25, 2005	$2.04	$2.15	$2.01	$2.14
Nov 28, 2005 – Dec 2, 2005	$2.16	$2.24	$2.12	$2.16
Dec 5, 2005 – Dec 9, 2005	$2.16	$2.24	$2.14	$2.17
Dec 12, 2005 – Dec 16, 2005	$2.15	$2.19	$2.09	$2.19
Dec 19, 2005 – Dec 23, 2005	$2.18	$2.19	$2.08	$2.17
Dec 26, 2005 – Dec 30, 2005	$2.15	$2.16	$2.09	$2.14
Jan 2, 2006 – Jan 6, 2006	$2.15	$2.21	$2.14	$2.21
Jan 9, 2006 – Jan 13, 2006	$2.20	$2.34	$2.20	$2.26
Jan 16, 2006 – Jan 20, 2006	$2.28	$2.28	$2.22	$2.25
Jan 23, 2006 – Jan 27, 2006	$2.26	$2.34	$2.26	$2.34
Jan 30, 2006 – Feb 3, 2006	$2.31	$2.39	$2.31	$2.38
Feb 6, 2006 – Feb 10, 2006	$2.38	$2.41	$2.35	$2.39
Feb 13, 2006 – Feb 17, 2006	$2.39	$2.43	$2.27	$2.38
Feb 20, 2006 – Feb 24, 2006	$2.42	$2.42	$2.27	$2.39
Feb 27, 2006 – Mar 3, 2006	$2.40	$2.46	$2.34	$2.41
Mar 6, 2006 – Mar 10, 2006	$2.41	$2.42	$2.33	$2.34
Mar 13, 2006 – Mar 17, 2006	$2.35	$2.44	$2.31	$2.40
Mar 20, 2006 – Mar 24, 2006	$2.42	$2.50	$2.39	$2.48
Mar 27, 2006 – Mar 31, 2006	$2.50	$2.55	$2.41	$2.53
Apr 3, 2006 – Apr 7, 2006	$2.53	$2.57	$2.44	$2.47
Apr 10, 2006 – Apr 13, 2006	$2.50	$2.61	$2.42	$2.50
Apr 17, 2006 – Apr 21, 2006	$2.56	$2.58	$2.45	$2.54
Apr 24, 2006 – Apr 28, 2006	$2.56	$2.64	$2.50	$2.59
May 1, 2006 – May 5, 2006	$2.55	$2.69	$2.53	$2.60
May 8, 2006 – May 12, 2006	$2.60	$2.64	$2.51	$2.53
May 15, 2006 – May 19, 2006	$2.50	$2.53	$2.36	$2.43
May 22, 2006 – May 26, 2006	$2.42	$2.50	$2.30	$2.48
May 29, 2006 – Jun 2, 2006	$2.54	$2.65	$2.43	$2.59
Jun 5, 2006 – Jun 9, 2006	$2.65	$2.65	$2.38	$2.44
Jun 12, 2006 – Jun 16, 2006	$2.48	$2.48	$2.05	$2.35
Jun 19, 2006 – Jun 23, 2006	$2.43	$2.43	$2.23	$2.30
Jun 26, 2006 – Jun 30, 2006	$2.29	$2.38	$2.24	$2.36
Jul 3, 2006 – Jul 7, 2006	$2.36	$2.40	$2.33	$2.36
Jul 10, 2006 – Jul 14, 2006	$2.37	$2.38	$2.27	$2.27
Jul 17, 2006 – Jul 21, 2006	$2.28	$2.34	$2.23	$2.27
Jul 24, 2006 – Jul 28, 2006	$2.22	$2.34	$2.22	$2.33
Jul 31, 2006 – Aug 4, 2006	$2.33	$2.38	$2.33	$2.34
Aug 7, 2006 – Aug 11, 2006	$2.38	$2.45	$2.34	$2.37
Aug 14, 2006 – Aug 18, 2006	$2.35	$2.46	$2.29	$2.39
Aug 21, 2006 – Aug 25, 2006	$2.40	$2.47	$2.36	$2.38
Aug 28, 2006 – Sep 1, 2006	$2.41	$2.43	$2.37	$2.41
Sep 4, 2006 – Sep 8, 2006	$2.42	$2.43	$2.32	$2.33
Sep 11, 2006 – Sep 15, 2006	$2.32	$2.44	$2.32	$2.43
Sep 18, 2006 – Sep 22, 2006	$2.46	$2.46	$2.35	$2.37
Sep 25, 2006 – Sep 29, 2006	$2.40	$2.40	$2.33	$2.37
Oct 2, 2006 – Oct 6, 2006	$2.37	$2.37	$2.27	$2.36
Oct 9, 2006 – Oct 13, 2006	$2.36	$2.50	$2.34	$2.41
Oct 16, 2006 – Oct 20, 2006	$2.42	$2.42	$2.36	$2.38
Oct 23, 2006 – Oct 27, 2006	$2.39	$2.45	$2.37	$2.45
Oct 30, 2006 – Nov 3, 2006	$2.46	$2.46	$2.35	$2.41
Nov 6, 2006 – Nov 10, 2006	$2.41	$2.50	$2.41	$2.49
Nov 13, 2006 – Nov 17, 2006	$2.49	$2.56	$2.48	$2.53
Nov 20, 2006 – Nov 24, 2006	$2.61	$2.63	$2.49	$2.63
Nov 27, 2006 – Dec 1, 2006	$2.63	$2.76	$2.63	$2.72
Dec 4, 2006 – Dec 8, 2006	$2.74	$2.75	$2.67	$2.74
Dec 11, 2006 – Dec 15, 2006	$2.73	$2.76	$2.62	$2.70
Dec 18, 2006 – Dec 22, 2006	$2.71	$2.72	$2.64	$2.71
Dec 25, 2006 – Dec 29, 2006	$2.72	$2.76	$2.69	$2.76
Jan 1, 2007 – Jan 5, 2007	$2.79	$2.82	$2.72	$2.73
Jan 8, 2007 – Jan 12, 2007	$2.74	$2.80	$2.62	$2.74
Jan 15, 2007 – Jan 19, 2007	$2.76	$2.77	$2.72	$2.74
Jan 22, 2007 – Jan 26, 2007	$2.74	$2.76	$2.66	$2.72
Jan 29, 2007 – Feb 2, 2007	$2.75	$2.94	$2.70	$2.85
Feb 5, 2007 – Feb 9, 2007	$2.84	$2.98	$2.83	$2.93
Feb 12, 2007 – Feb 16, 2007	$2.90	$3.04	$2.86	$2.94
Feb 19, 2007 – Feb 23, 2007	$2.96	$3.06	$2.95	$3.00
Feb 26, 2007 – Mar 2, 2007	$3.02	$3.03	$2.71	$2.83
Mar 5, 2007 – Mar 9, 2007	$2.81	$2.88	$2.73	$2.84
Mar 12, 2007 – Mar 16, 2007	$2.82	$2.84	$2.75	$2.81
Mar 19, 2007 – Mar 23, 2007	$2.81	$3.01	$2.78	$2.99
Mar 26, 2007 – Mar 30, 2007	$2.96	$2.97	$2.88	$2.96
Apr 2, 2007 – Apr 5, 2007	$2.97	$3.01	$2.91	$3.00
Apr 9, 2007 – Apr 13, 2007	$3.02	$3.02	$2.94	$3.00
Apr 16, 2007 – Apr 20, 2007	$3.01	$3.03	$2.95	$2.99
Apr 23, 2007 – Apr 27, 2007	$2.99	$3.02	$2.96	$3.02
Apr 30, 2007 – May 4, 2007	$3.00	$3.02	$2.92	$2.96
May 7, 2007 – May 11, 2007	$2.98	$3.03	$2.89	$3.03
May 14, 2007 – May 18, 2007	$3.02	$3.04	$2.93	$3.00
May 21, 2007 – May 25, 2007	$3.01	$3.06	$2.96	$2.99
May 28, 2007 – Jun 1, 2007	$3.01	$3.33	$2.99	$3.09
Jun 4, 2007 – Jun 8, 2007	$2.98	$3.25	$2.98	$3.00
Jun 11, 2007 – Jun 15, 2007	$3.16	$3.16	$3.00	$3.12
Jun 18, 2007 – Jun 22, 2007	$3.12	$3.14	$2.87	$3.00
Jun 25, 2007 – Jun 29, 2007	$3.02	$3.07	$2.94	$3.00
Jul 2, 2007 – Jul 6, 2007	$2.99	$3.16	$2.92	$2.99
Jul 9, 2007 – Jul 13, 2007	$2.97	$3.13	$2.97	$3.09
Jul 16, 2007 – Jul 20, 2007	$3.08	$3.11	$3.04	$3.05
Jul 23, 2007 – Jul 27, 2007	$3.06	$3.09	$2.86	$2.87
Jul 30, 2007 – Aug 3, 2007	$2.90	$3.39	$2.73	$2.78
Aug 6, 2007 – Aug 10, 2007	$2.80	$2.91	$2.73	$2.78
Aug 13, 2007 – Aug 17, 2007	$2.83	$2.89	$2.36	$2.75
Aug 20, 2007 – Aug 24, 2007	$2.76	$2.83	$2.73	$2.78
Aug 27, 2007 – Aug 31, 2007	$2.79	$2.85	$2.73	$2.76
Sep 3, 2007 – Sep 7, 2007	$2.82	$2.82	$2.73	$2.74
Sep 10, 2007 – Sep 14, 2007	$2.75	$2.82	$2.67	$2.74
Sep 17, 2007 – Sep 21, 2007	$2.71	$2.83	$2.65	$2.81
Sep 24, 2007 – Sep 28, 2007	$2.83	$2.93	$2.79	$2.84
Oct 1, 2007 – Oct 5, 2007	$2.90	$2.99	$2.84	$2.96
Oct 8, 2007 – Oct 12, 2007	$2.94	$2.99	$2.92	$2.93
Oct 15, 2007 – Oct 19, 2007	$2.92	$2.97	$2.85	$2.85
Oct 22, 2007 – Oct 26, 2007	$2.80	$2.92	$2.79	$2.89
Oct 29, 2007 – Nov 2, 2007	$2.90	$2.93	$2.78	$2.78
Nov 5, 2007 – Nov 9, 2007	$2.76	$2.88	$2.74	$2.77
Nov 12, 2007 – Nov 16, 2007	$2.79	$2.82	$2.69	$2.72
Nov 19, 2007 – Nov 23, 2007	$2.70	$2.73	$2.60	$2.72
Nov 26, 2007 – Nov 30, 2007	$2.77	$3.28	$2.77	$3.07
Dec 3, 2007 – Dec 7, 2007	$3.07	$3.07	$2.74	$2.92
Dec 10, 2007 – Dec 14, 2007	$2.95	$3.11	$2.76	$2.77
Dec 17, 2007 – Dec 21, 2007	$2.77	$2.85	$2.61	$2.75
Dec 24, 2007 – Dec 28, 2007	$2.73	$2.98	$2.72	$2.89
Dec 31, 2007 – Jan 4, 2008	$2.83	$2.88	$2.75	$2.78
Jan 7, 2008 – Jan 11, 2008	$2.75	$2.83	$2.54	$2.60
Jan 14, 2008 – Jan 18, 2008	$2.62	$2.62	$2.34	$2.38
Jan 21, 2008 – Jan 25, 2008	$2.29	$2.55	$2.18	$2.48
Jan 28, 2008 – Feb 1, 2008	$2.53	$2.70	$2.48	$2.69
Feb 4, 2008 – Feb 8, 2008	$2.74	$2.77	$2.64	$2.68
Feb 11, 2008 – Feb 15, 2008	$2.72	$2.91	$2.64	$2.69
Feb 18, 2008 – Feb 22, 2008	$2.69	$2.73	$2.62	$2.69
Feb 25, 2008 – Feb 29, 2008	$2.77	$2.79	$2.68	$2.70
Mar 3, 2008 – Mar 7, 2008	$2.70	$2.71	$2.56	$2.57
Mar 10, 2008 – Mar 14, 2008	$2.56	$2.59	$2.47	$2.49
Mar 17, 2008 – Mar 20, 2008	$2.43	$2.51	$2.38	$2.51
Mar 24, 2008 – Mar 28, 2008	$2.50	$2.58	$2.48	$2.55
Mar 31, 2008 – Apr 4, 2008	$2.56	$2.69	$2.40	$2.65
Apr 7, 2008 – Apr 11, 2008	$2.66	$2.75	$2.60	$2.60
Apr 14, 2008 – Apr 18, 2008	$2.64	$2.71	$2.55	$2.71
Apr 21, 2008 – Apr 25, 2008	$2.70	$2.74	$2.65	$2.74
Apr 28, 2008 – May 2, 2008	$2.75	$2.79	$2.71	$2.76
May 5, 2008 – May 9, 2008	$2.75	$2.81	$2.72	$2.77
May 12, 2008 – May 16, 2008	$2.79	$2.99	$2.77	$2.99
May 19, 2008 – May 23, 2008	$3.00	$3.00	$2.90	$2.93
May 26, 2008 – May 30, 2008	$2.92	$3.12	$2.92	$3.10
Jun 2, 2008 – Jun 6, 2008	$3.09	$3.15	$2.91	$3.03
Jun 9, 2008 – Jun 13, 2008	$3.04	$3.07	$2.89	$2.99
Jun 16, 2008 – Jun 20, 2008	$3.00	$3.12	$2.92	$2.98
Jun 23, 2008 – Jun 27, 2008	$3.02	$3.11	$2.85	$2.85
Jun 30, 2008 – Jul 3, 2008	$2.84	$2.96	$2.71	$2.73
Jul 7, 2008 – Jul 11, 2008	$2.71	$2.73	$2.59	$2.60
Jul 14, 2008 – Jul 18, 2008	$2.64	$2.85	$2.51	$2.81
Jul 21, 2008 – Jul 25, 2008	$2.94	$2.95	$2.73	$2.75
Jul 28, 2008 – Aug 1, 2008	$2.82	$2.88	$2.68	$2.82
Aug 4, 2008 – Aug 8, 2008	$2.96	$2.99	$2.74	$2.90
Aug 11, 2008 – Aug 15, 2008	$2.92	$2.94	$2.81	$2.87
Aug 18, 2008 – Aug 22, 2008	$2.91	$2.94	$2.78	$2.82
Aug 25, 2008 – Aug 29, 2008	$2.93	$2.93	$2.78	$2.85
Sep 1, 2008 – Sep 5, 2008	$2.88	$2.90	$2.73	$2.75
Sep 8, 2008 – Sep 12, 2008	$2.82	$2.84	$2.44	$2.51
Sep 15, 2008 – Sep 19, 2008	$2.44	$3.04	$2.28	$2.82
Sep 22, 2008 – Sep 26, 2008	$2.80	$2.80	$2.46	$2.49
Sep 29, 2008 – Oct 3, 2008	$2.41	$2.50	$2.16	$2.23
Oct 6, 2008 – Oct 10, 2008	$2.18	$2.22	$1.70	$1.76
Oct 13, 2008 – Oct 17, 2008	$1.72	$2.23	$1.72	$2.00
Oct 20, 2008 – Oct 24, 2008	$2.06	$2.28	$1.06	$1.79
Oct 27, 2008 – Oct 31, 2008	$1.75	$1.77	$1.63	$1.64
Nov 3, 2008 – Nov 7, 2008	$1.67	$1.89	$1.63	$1.72
Nov 10, 2008 – Nov 14, 2008	$1.74	$1.78	$1.34	$1.39
Nov 17, 2008 – Nov 21, 2008	$1.44	$1.45	$1.07	$1.10
Nov 24, 2008 – Nov 28, 2008	$1.19	$1.54	$1.18	$1.53
Dec 1, 2008 – Dec 5, 2008	$1.50	$1.73	$1.23	$1.34
Dec 8, 2008 – Dec 12, 2008	$1.35	$1.48	$1.31	$1.37
Dec 15, 2008 – Dec 19, 2008	$1.37	$1.50	$1.29	$1.44
Dec 22, 2008 – Dec 26, 2008	$1.47	$1.48	$1.37	$1.41
Dec 29, 2008 – Jan 2, 2009	$1.40	$1.65	$1.37	$1.63
Jan 5, 2009 – Jan 9, 2009	$1.61	$1.68	$1.56	$1.59
Jan 12, 2009 – Jan 16, 2009	$1.57	$1.61	$1.37	$1.50
Jan 19, 2009 – Jan 23, 2009	$1.44	$1.49	$1.40	$1.45
Jan 26, 2009 – Jan 30, 2009	$1.48	$1.56	$1.40	$1.47
Feb 2, 2009 – Feb 6, 2009	$1.43	$1.57	$1.43	$1.56
Feb 9, 2009 – Feb 13, 2009	$1.54	$1.56	$1.47	$1.51
Feb 16, 2009 – Feb 20, 2009	$1.44	$1.46	$1.31	$1.34
Feb 23, 2009 – Feb 27, 2009	$1.35	$1.37	$1.25	$1.30
Mar 2, 2009 – Mar 6, 2009	$1.28	$1.28	$1.15	$1.17
Mar 9, 2009 – Mar 13, 2009	$1.13	$1.33	$1.13	$1.31
Mar 16, 2009 – Mar 20, 2009	$1.31	$1.39	$1.29	$1.37
Mar 23, 2009 – Mar 27, 2009	$1.41	$1.57	$1.40	$1.54
Mar 30, 2009 – Apr 3, 2009	$1.55	$1.58	$1.44	$1.57
Apr 6, 2009 – Apr 9, 2009	$1.56	$1.62	$1.52	$1.60
Apr 13, 2009 – Apr 17, 2009	$1.60	$1.68	$1.55	$1.67
Apr 20, 2009 – Apr 24, 2009	$1.63	$1.67	$1.57	$1.66
Apr 27, 2009 – May 1, 2009	$1.62	$1.72	$1.61	$1.68
May 4, 2009 – May 8, 2009	$1.71	$1.81	$1.69	$1.78
May 11, 2009 – May 15, 2009	$1.78	$1.79	$1.68	$1.72
May 18, 2009 – May 22, 2009	$1.75	$1.79	$1.71	$1.74
May 25, 2009 – May 29, 2009	$1.72	$1.81	$1.72	$1.77
Jun 1, 2009 – Jun 5, 2009	$1.80	$1.95	$1.78	$1.92
Jun 8, 2009 – Jun 12, 2009	$1.89	$1.95	$1.88	$1.91
Jun 15, 2009 – Jun 19, 2009	$1.92	$1.92	$1.84	$1.86
Jun 22, 2009 – Jun 26, 2009	$1.84	$1.84	$1.71	$1.79
Jun 29, 2009 – Jul 2, 2009	$1.79	$1.83	$1.71	$1.75
Jul 6, 2009 – Jul 10, 2009	$1.73	$1.74	$1.58	$1.60
Jul 13, 2009 – Jul 17, 2009	$1.62	$1.78	$1.61	$1.76
Jul 20, 2009 – Jul 24, 2009	$1.79	$1.88	$1.78	$1.87
Jul 27, 2009 – Jul 31, 2009	$1.88	$1.88	$1.81	$1.87
Aug 3, 2009 – Aug 7, 2009	$1.89	$1.97	$1.84	$1.95
Aug 10, 2009 – Aug 14, 2009	$1.95	$1.96	$1.78	$1.88
Aug 17, 2009 – Aug 21, 2009	$1.83	$1.92	$1.74	$1.91
Aug 24, 2009 – Aug 28, 2009	$1.92	$1.94	$1.86	$1.88
Aug 31, 2009 – Sep 4, 2009	$1.89	$1.90	$1.81	$1.89
Sep 7, 2009 – Sep 11, 2009	$1.93	$1.99	$1.92	$1.99
Sep 14, 2009 – Sep 18, 2009	$1.96	$2.09	$1.96	$2.07
Sep 21, 2009 – Sep 25, 2009	$2.05	$2.06	$1.98	$1.99
Sep 28, 2009 – Oct 2, 2009	$1.99	$2.06	$1.94	$1.94
Oct 5, 2009 – Oct 9, 2009	$1.95	$2.10	$1.94	$2.10
Oct 12, 2009 – Oct 16, 2009	$2.10	$2.16	$2.08	$2.12
Oct 19, 2009 – Oct 23, 2009	$2.14	$2.15	$2.06	$2.06
Oct 26, 2009 – Oct 30, 2009	$2.07	$2.10	$1.90	$1.93
Nov 2, 2009 – Nov 6, 2009	$1.92	$2.00	$1.87	$1.99
Nov 9, 2009 – Nov 13, 2009	$2.01	$2.07	$1.98	$2.00
Nov 16, 2009 – Nov 20, 2009	$2.02	$2.07	$1.97	$2.00
Nov 23, 2009 – Nov 27, 2009	$2.02	$2.06	$2.00	$2.03
Nov 30, 2009 – Dec 4, 2009	$2.02	$2.08	$1.99	$2.05
Dec 7, 2009 – Dec 11, 2009	$2.06	$2.07	$2.01	$2.04
Dec 14, 2009 – Dec 18, 2009	$2.05	$2.10	$2.04	$2.06
Dec 21, 2009 – Dec 24, 2009	$2.05	$2.13	$2.05	$2.13
Dec 28, 2009 – Dec 31, 2009	$2.15	$2.18	$2.14	$2.17
Jan 4, 2010 – Jan 8, 2010	$2.23	$2.30	$2.19	$2.28
Jan 11, 2010 – Jan 15, 2010	$2.30	$2.31	$2.23	$2.29
Jan 18, 2010 – Jan 22, 2010	$2.29	$2.35	$2.15	$2.16
Jan 25, 2010 – Jan 29, 2010	$2.21	$2.21	$2.04	$2.06
Feb 1, 2010 – Feb 5, 2010	$2.09	$2.16	$1.98	$2.02
Feb 8, 2010 – Feb 12, 2010	$2.03	$2.08	$1.91	$2.08
Feb 15, 2010 – Feb 19, 2010	$2.08	$2.17	$2.08	$2.16
Feb 22, 2010 – Feb 26, 2010	$2.16	$2.16	$2.03	$2.11
Mar 1, 2010 – Mar 5, 2010	$2.12	$2.28	$2.11	$2.27
Mar 8, 2010 – Mar 12, 2010	$2.25	$2.31	$2.24	$2.28
Mar 15, 2010 – Mar 19, 2010	$2.26	$2.34	$2.25	$2.26
Mar 22, 2010 – Mar 26, 2010	$2.26	$2.32	$2.23	$2.28
Mar 29, 2010 – Apr 1, 2010	$2.28	$2.33	$2.27	$2.32
Apr 5, 2010 – Apr 9, 2010	$2.34	$2.38	$2.32	$2.38
Apr 12, 2010 – Apr 16, 2010	$2.37	$2.42	$2.35	$2.37
Apr 19, 2010 – Apr 23, 2010	$2.39	$2.46	$2.34	$2.45
Apr 26, 2010 – Apr 30, 2010	$2.45	$2.46	$2.36	$2.37
May 3, 2010 – May 7, 2010	$2.37	$2.40	$2.07	$2.15
May 10, 2010 – May 14, 2010	$2.40	$2.40	$2.18	$2.24
May 17, 2010 – May 21, 2010	$2.18	$2.28	$1.95	$2.05
May 24, 2010 – May 28, 2010	$2.08	$2.17	$1.92	$2.13
May 31, 2010 – Jun 4, 2010	$2.15	$2.15	$2.04	$2.05
Jun 7, 2010 – Jun 11, 2010	$2.05	$2.12	$1.99	$2.10
Jun 14, 2010 – Jun 18, 2010	$2.15	$2.28	$2.12	$2.16
Jun 21, 2010 – Jun 25, 2010	$2.20	$2.21	$2.03	$2.08
Jun 28, 2010 – Jul 2, 2010	$2.10	$2.11	$1.92	$1.95
Jul 5, 2010 – Jul 9, 2010	$1.95	$2.02	$1.91	$2.01
Jul 12, 2010 – Jul 16, 2010	$2.03	$2.06	$1.95	$1.98
Jul 19, 2010 – Jul 23, 2010	$1.98	$2.05	$1.92	$2.04
Jul 26, 2010 – Jul 30, 2010	$2.03	$2.09	$2.01	$2.04
Aug 2, 2010 – Aug 6, 2010	$2.06	$2.08	$2.03	$2.06
Aug 9, 2010 – Aug 13, 2010	$2.05	$2.09	$1.95	$1.98
Aug 16, 2010 – Aug 20, 2010	$1.95	$2.05	$1.95	$2.00
Aug 23, 2010 – Aug 27, 2010	$2.01	$2.01	$1.88	$1.99
Aug 30, 2010 – Sep 3, 2010	$1.96	$2.11	$1.93	$2.08
Sep 6, 2010 – Sep 10, 2010	$2.06	$2.10	$2.04	$2.09
Sep 13, 2010 – Sep 17, 2010	$2.10	$2.15	$2.10	$2.13
Sep 20, 2010 – Sep 24, 2010	$2.14	$2.19	$2.12	$2.19
Sep 27, 2010 – Oct 1, 2010	$2.18	$2.21	$2.15	$2.20
Oct 4, 2010 – Oct 8, 2010	$2.19	$2.27	$2.16	$2.26
Oct 11, 2010 – Oct 15, 2010	$2.27	$2.31	$2.24	$2.28
Oct 18, 2010 – Oct 22, 2010	$2.27	$2.31	$2.24	$2.27
Oct 25, 2010 – Oct 29, 2010	$2.30	$2.30	$2.24	$2.29
Nov 1, 2010 – Nov 5, 2010	$2.29	$2.50	$2.28	$2.45
Nov 8, 2010 – Nov 12, 2010	$2.46	$2.49	$2.42	$2.43
Nov 15, 2010 – Nov 19, 2010	$2.43	$2.45	$2.35	$2.44
Nov 22, 2010 – Nov 26, 2010	$2.43	$2.48	$2.39	$2.46
Nov 29, 2010 – Dec 3, 2010	$2.42	$2.54	$2.41	$2.54
Dec 6, 2010 – Dec 10, 2010	$2.52	$2.58	$2.52	$2.55
Dec 13, 2010 – Dec 17, 2010	$2.56	$2.57	$2.50	$2.54
Dec 20, 2010 – Dec 23, 2010	$2.54	$2.59	$2.54	$2.58
Dec 27, 2010 – Dec 31, 2010	$2.56	$2.61	$2.56	$2.60
Jan 3, 2011 – Jan 7, 2011	$2.60	$2.65	$2.57	$2.59
Jan 10, 2011 – Jan 14, 2011	$2.59	$2.67	$2.57	$2.66
Jan 17, 2011 – Jan 21, 2011	$2.69	$2.69	$2.57	$2.59
Jan 24, 2011 – Jan 28, 2011	$2.58	$2.66	$2.58	$2.60
Jan 31, 2011 – Feb 4, 2011	$2.61	$2.71	$2.60	$2.69
Feb 7, 2011 – Feb 11, 2011	$2.71	$2.74	$2.66	$2.73
Feb 14, 2011 – Feb 18, 2011	$2.71	$2.80	$2.71	$2.79
Feb 21, 2011 – Feb 25, 2011	$2.76	$2.78	$2.67	$2.75
Feb 28, 2011 – Mar 4, 2011	$2.78	$2.83	$2.70	$2.79
Mar 7, 2011 – Mar 11, 2011	$2.80	$2.81	$2.67	$2.71
Mar 14, 2011 – Mar 18, 2011	$2.68	$2.74	$2.60	$2.66
Mar 21, 2011 – Mar 25, 2011	$2.69	$2.83	$2.69	$2.83
Mar 28, 2011 – Apr 1, 2011	$2.83	$2.93	$2.81	$2.92
Apr 4, 2011 – Apr 8, 2011	$2.93	$2.99	$2.91	$2.96
Apr 11, 2011 – Apr 15, 2011	$2.95	$2.99	$2.86	$2.89
Apr 18, 2011 – Apr 21, 2011	$2.89	$2.92	$2.82	$2.91
Apr 25, 2011 – Apr 29, 2011	$2.92	$2.95	$2.88	$2.93
May 2, 2011 – May 6, 2011	$2.93	$2.93	$2.79	$2.80
May 9, 2011 – May 13, 2011	$2.81	$2.85	$2.74	$2.75
May 16, 2011 – May 20, 2011	$2.74	$2.77	$2.69	$2.74
May 23, 2011 – May 27, 2011	$2.68	$2.77	$2.67	$2.75
May 30, 2011 – Jun 3, 2011	$2.78	$2.80	$2.70	$2.71
Jun 6, 2011 – Jun 10, 2011	$2.71	$2.71	$2.59	$2.60
Jun 13, 2011 – Jun 17, 2011	$2.63	$2.70	$2.58	$2.59
Jun 20, 2011 – Jun 24, 2011	$2.60	$2.67	$2.59	$2.64
Jun 27, 2011 – Jul 1, 2011	$2.63	$2.77	$2.63	$2.76
Jul 4, 2011 – Jul 8, 2011	$2.78	$2.80	$2.74	$2.79
Jul 11, 2011 – Jul 15, 2011	$2.76	$2.78	$2.71	$2.73
Jul 18, 2011 – Jul 22, 2011	$2.74	$2.80	$2.69	$2.80
Jul 25, 2011 – Jul 29, 2011	$2.76	$2.80	$2.63	$2.66
Aug 1, 2011 – Aug 5, 2011	$2.70	$2.70	$2.39	$2.42
Aug 8, 2011 – Aug 12, 2011	$2.39	$2.46	$2.21	$2.46
Aug 15, 2011 – Aug 19, 2011	$2.50	$2.51	$2.30	$2.30
Aug 22, 2011 – Aug 26, 2011	$2.28	$2.41	$2.28	$2.40
Aug 29, 2011 – Sep 2, 2011	$2.44	$2.56	$2.42	$2.43
Sep 5, 2011 – Sep 9, 2011	$2.39	$2.49	$2.35	$2.37
Sep 12, 2011 – Sep 16, 2011	$2.36	$2.49	$2.32	$2.47
Sep 19, 2011 – Sep 23, 2011	$2.43	$2.47	$2.19	$2.21
Sep 26, 2011 – Sep 30, 2011	$2.25	$2.32	$2.15	$2.15
Oct 3, 2011 – Oct 7, 2011	$2.14	$2.26	$2.02	$2.21
Oct 10, 2011 – Oct 14, 2011	$2.25	$2.38	$2.25	$2.37
Oct 17, 2011 – Oct 21, 2011	$2.34	$2.38	$2.27	$2.37
Oct 24, 2011 – Oct 28, 2011	$2.37	$2.55	$2.34	$2.52
Oct 31, 2011 – Nov 4, 2011	$2.48	$2.49	$2.37	$2.48
Nov 7, 2011 – Nov 11, 2011	$2.50	$2.51	$2.39	$2.45
Nov 14, 2011 – Nov 18, 2011	$2.42	$2.46	$2.31	$2.32
Nov 21, 2011 – Nov 25, 2011	$2.25	$2.29	$2.19	$2.20
Nov 28, 2011 – Dec 2, 2011	$2.26	$2.42	$2.25	$2.38
Dec 5, 2011 – Dec 9, 2011	$2.44	$2.44	$2.33	$2.38
Dec 12, 2011 – Dec 16, 2011	$2.36	$2.37	$2.22	$2.25
Dec 19, 2011 – Dec 23, 2011	$2.27	$2.31	$2.20	$2.30
Dec 26, 2011 – Dec 30, 2011	$2.31	$2.32	$2.23	$2.29
Jan 2, 2012 – Jan 6, 2012	$2.35	$2.38	$2.30	$2.38
Jan 9, 2012 – Jan 13, 2012	$2.37	$2.44	$2.37	$2.42
Jan 16, 2012 – Jan 20, 2012	$2.46	$2.50	$2.41	$2.50
Jan 23, 2012 – Jan 27, 2012	$2.50	$2.57	$2.48	$2.57
Jan 30, 2012 – Feb 3, 2012	$2.57	$2.66	$2.53	$2.66
Feb 6, 2012 – Feb 10, 2012	$2.66	$2.69	$2.61	$2.63
Feb 13, 2012 – Feb 17, 2012	$2.64	$2.66	$2.61	$2.66
Feb 20, 2012 – Feb 24, 2012	$2.66	$2.69	$2.63	$2.68
Feb 27, 2012 – Mar 2, 2012	$2.65	$2.70	$2.65	$2.68
Mar 5, 2012 – Mar 9, 2012	$2.66	$2.67	$2.58	$2.65
Mar 12, 2012 – Mar 16, 2012	$2.63	$2.69	$2.62	$2.64
Mar 19, 2012 – Mar 23, 2012	$2.64	$2.66	$2.57	$2.58
Mar 26, 2012 – Mar 30, 2012	$2.62	$2.62	$2.55	$2.57
Apr 2, 2012 – Apr 5, 2012	$2.58	$2.60	$2.52	$2.54
Apr 9, 2012 – Apr 13, 2012	$2.50	$2.52	$2.42	$2.47
Apr 16, 2012 – Apr 20, 2012	$2.48	$2.50	$2.44	$2.48
Apr 23, 2012 – Apr 27, 2012	$2.44	$2.54	$2.42	$2.54
Apr 30, 2012 – May 4, 2012	$2.54	$2.55	$2.43	$2.43
May 7, 2012 – May 11, 2012	$2.43	$2.44	$2.36	$2.39
May 14, 2012 – May 18, 2012	$2.36	$2.37	$2.21	$2.21
May 21, 2012 – May 25, 2012	$2.24	$2.32	$2.22	$2.31
May 28, 2012 – Jun 1, 2012	$2.34	$2.35	$2.22	$2.23
Jun 4, 2012 – Jun 8, 2012	$2.26	$2.37	$2.22	$2.33
Jun 11, 2012 – Jun 15, 2012	$2.34	$2.35	$2.28	$2.32
Jun 18, 2012 – Jun 22, 2012	$2.35	$2.41	$2.31	$2.36
Jun 25, 2012 – Jun 29, 2012	$2.32	$2.39	$2.27	$2.36
Jul 2, 2012 – Jul 6, 2012	$2.36	$2.43	$2.34	$2.42
Jul 9, 2012 – Jul 13, 2012	$2.41	$2.42	$2.32	$2.37
Jul 16, 2012 – Jul 20, 2012	$2.37	$2.41	$2.35	$2.37
Jul 23, 2012 – Jul 27, 2012	$2.31	$2.39	$2.28	$2.39
Jul 30, 2012 – Aug 3, 2012	$2.37	$2.42	$2.31	$2.40
Aug 6, 2012 – Aug 10, 2012	$2.40	$2.47	$2.40	$2.47
Aug 13, 2012 – Aug 17, 2012	$2.48	$2.48	$2.42	$2.48
Aug 20, 2012 – Aug 24, 2012	$2.48	$2.51	$2.44	$2.48
Aug 27, 2012 – Aug 31, 2012	$2.47	$2.51	$2.44	$2.45
Sep 3, 2012 – Sep 7, 2012	$2.47	$2.53	$2.44	$2.53
Sep 10, 2012 – Sep 14, 2012	$2.51	$2.65	$2.51	$2.62
Sep 17, 2012 – Sep 21, 2012	$2.62	$2.64	$2.59	$2.62
Sep 24, 2012 – Sep 28, 2012	$2.60	$2.61	$2.52	$2.56
Oct 1, 2012 – Oct 5, 2012	$2.57	$2.60	$2.54	$2.57
Oct 8, 2012 – Oct 12, 2012	$2.55	$2.58	$2.52	$2.54
Oct 15, 2012 – Oct 19, 2012	$2.53	$2.61	$2.51	$2.57
Oct 22, 2012 – Oct 26, 2012	$2.55	$2.56	$2.51	$2.51
Oct 29, 2012 – Nov 2, 2012	$2.53	$2.59	$2.50	$2.55
Nov 5, 2012 – Nov 9, 2012	$2.53	$2.58	$2.47	$2.50
Nov 12, 2012 – Nov 16, 2012	$2.49	$2.52	$2.36	$2.43
Nov 19, 2012 – Nov 23, 2012	$2.48	$2.54	$2.44	$2.54
Nov 26, 2012 – Nov 30, 2012	$2.52	$2.60	$2.46	$2.57
Dec 3, 2012 – Dec 7, 2012	$2.57	$2.58	$2.51	$2.57
Dec 10, 2012 – Dec 14, 2012	$2.55	$2.61	$2.54	$2.55
Dec 17, 2012 – Dec 21, 2012	$2.58	$2.62	$2.55	$2.61
Dec 24, 2012 – Dec 28, 2012	$2.60	$2.62	$2.53	$2.53
Dec 31, 2012 – Jan 4, 2013	$2.52	$2.68	$2.50	$2.67
Jan 7, 2013 – Jan 11, 2013	$2.67	$2.72	$2.64	$2.71
Jan 14, 2013 – Jan 18, 2013	$2.70	$2.75	$2.67	$2.74
Jan 21, 2013 – Jan 25, 2013	$2.75	$2.78	$2.74	$2.76
Jan 28, 2013 – Feb 1, 2013	$2.76	$2.79	$2.73	$2.78
Feb 4, 2013 – Feb 8, 2013	$2.76	$2.81	$2.76	$2.80
Feb 11, 2013 – Feb 15, 2013	$2.80	$2.86	$2.77	$2.85
Feb 18, 2013 – Feb 22, 2013	$2.84	$2.86	$2.74	$2.77
Feb 25, 2013 – Mar 1, 2013	$2.77	$2.77	$2.69	$2.71
Mar 4, 2013 – Mar 8, 2013	$2.71	$2.77	$2.71	$2.73
Mar 11, 2013 – Mar 15, 2013	$2.73	$2.80	$2.71	$2.79
Mar 18, 2013 – Mar 22, 2013	$2.79	$2.82	$2.73	$2.76
Mar 25, 2013 – Mar 28, 2013	$2.78	$2.79	$2.73	$2.76
Apr 1, 2013 – Apr 5, 2013	$2.75	$2.77	$2.62	$2.65
Apr 8, 2013 – Apr 12, 2013	$2.67	$2.75	$2.64	$2.74
Apr 15, 2013 – Apr 19, 2013	$2.72	$2.73	$2.55	$2.60
Apr 22, 2013 – Apr 26, 2013	$2.60	$2.67	$2.57	$2.65
Apr 29, 2013 – May 3, 2013	$2.65	$2.74	$2.64	$2.71
May 6, 2013 – May 10, 2013	$2.71	$2.81	$2.71	$2.79
May 13, 2013 – May 17, 2013	$2.80	$2.85	$2.78	$2.85
May 20, 2013 – May 24, 2013	$2.84	$2.88	$2.80	$2.85
May 27, 2013 – May 31, 2013	$2.87	$2.91	$2.76	$2.82
Jun 3, 2013 – Jun 7, 2013	$2.81	$2.89	$2.81	$2.86
Jun 10, 2013 – Jun 14, 2013	$2.87	$2.92	$2.85	$2.86
Jun 17, 2013 – Jun 21, 2013	$2.86	$2.90	$2.76	$2.78
Jun 24, 2013 – Jun 28, 2013	$2.76	$2.81	$2.72	$2.80
Jul 1, 2013 – Jul 5, 2013	$2.81	$2.84	$2.77	$2.82
Jul 8, 2013 – Jul 12, 2013	$2.83	$2.89	$2.81	$2.87
Jul 15, 2013 – Jul 19, 2013	$2.89	$2.91	$2.85	$2.91
Jul 22, 2013 – Jul 26, 2013	$2.92	$2.96	$2.88	$2.89
Jul 29, 2013 – Aug 2, 2013	$2.87	$2.93	$2.87	$2.91
Aug 5, 2013 – Aug 9, 2013	$2.92	$2.93	$2.88	$2.92
Aug 12, 2013 – Aug 16, 2013	$2.88	$2.96	$2.88	$2.96
Aug 19, 2013 – Aug 23, 2013	$2.94	$2.95	$2.81	$2.92
Aug 26, 2013 – Aug 30, 2013	$2.91	$2.92	$2.83	$2.84
Sep 2, 2013 – Sep 6, 2013	$2.86	$2.92	$2.83	$2.91
Sep 9, 2013 – Sep 13, 2013	$2.90	$2.99	$2.88	$2.95
Sep 16, 2013 – Sep 20, 2013	$2.99	$3.00	$2.93	$2.97
Sep 23, 2013 – Sep 27, 2013	$2.97	$2.99	$2.93	$2.95
Sep 30, 2013 – Oct 4, 2013	$2.93	$2.98	$2.92	$2.97
Oct 7, 2013 – Oct 11, 2013	$2.95	$2.97	$2.87	$2.96
Oct 14, 2013 – Oct 18, 2013	$2.93	$3.03	$2.91	$3.03
Oct 21, 2013 – Oct 25, 2013	$3.03	$3.07	$2.93	$3.07
Oct 28, 2013 – Nov 1, 2013	$3.05	$3.12	$3.00	$3.07
Nov 4, 2013 – Nov 8, 2013	$3.06	$3.10	$3.03	$3.06
Nov 11, 2013 – Nov 15, 2013	$3.07	$3.09	$3.01	$3.09
Nov 18, 2013 – Nov 22, 2013	$3.08	$3.11	$3.05	$3.07
Nov 25, 2013 – Nov 29, 2013	$3.08	$3.10	$3.06	$3.08
Dec 2, 2013 – Dec 6, 2013	$3.07	$3.10	$3.01	$3.05
Dec 9, 2013 – Dec 13, 2013	$3.06	$3.11	$3.02	$3.02
Dec 16, 2013 – Dec 20, 2013	$3.04	$3.13	$3.01	$3.13
Dec 23, 2013 – Dec 27, 2013	$3.14	$3.27	$3.11	$3.16
Dec 30, 2013 – Jan 3, 2014	$3.18	$3.18	$3.11	$3.13
Jan 6, 2014 – Jan 10, 2014	$3.13	$3.22	$3.12	$3.17
Jan 13, 2014 – Jan 17, 2014	$3.18	$3.22	$3.17	$3.20
Jan 20, 2014 – Jan 24, 2014	$3.20	$3.20	$3.09	$3.10
Jan 27, 2014 – Jan 31, 2014	$3.12	$3.16	$3.01	$3.04
Feb 3, 2014 – Feb 7, 2014	$3.05	$3.05	$2.93	$3.04
Feb 10, 2014 – Feb 14, 2014	$3.06	$3.15	$3.06	$3.15
Feb 17, 2014 – Feb 21, 2014	$3.16	$3.25	$3.16	$3.23
Feb 24, 2014 – Feb 28, 2014	$3.22	$3.30	$3.22	$3.30
Mar 3, 2014 – Mar 7, 2014	$3.27	$3.33	$3.23	$3.31
Mar 10, 2014 – Mar 14, 2014	$3.30	$3.35	$3.24	$3.30
Mar 17, 2014 – Mar 21, 2014	$3.30	$3.34	$3.27	$3.33
Mar 24, 2014 – Mar 28, 2014	$3.33	$3.37	$3.28	$3.28
Mar 31, 2014 – Apr 4, 2014	$3.30	$3.38	$3.29	$3.31
Apr 7, 2014 – Apr 11, 2014	$3.31	$3.37	$3.27	$3.27
Apr 14, 2014 – Apr 17, 2014	$3.27	$3.32	$3.23	$3.31
Apr 21, 2014 – Apr 25, 2014	$3.30	$3.37	$3.30	$3.35
Apr 28, 2014 – May 2, 2014	$3.37	$3.40	$3.34	$3.36
May 5, 2014 – May 9, 2014	$3.36	$3.39	$3.32	$3.35
May 12, 2014 – May 16, 2014	$3.36	$3.39	$3.32	$3.36
May 19, 2014 – May 23, 2014	$3.36	$3.39	$3.34	$3.38
May 26, 2014 – May 30, 2014	$3.39	$3.41	$3.35	$3.38
Jun 2, 2014 – Jun 6, 2014	$3.37	$3.47	$3.36	$3.44
Jun 9, 2014 – Jun 13, 2014	$3.45	$3.48	$3.42	$3.48
Jun 16, 2014 – Jun 20, 2014	$3.47	$3.58	$3.45	$3.56
Jun 23, 2014 – Jun 27, 2014	$3.56	$3.60	$3.54	$3.57
Jun 30, 2014 – Jul 3, 2014	$3.59	$3.65	$3.57	$3.62
Jul 7, 2014 – Jul 11, 2014	$3.62	$3.64	$3.56	$3.61
Jul 14, 2014 – Jul 18, 2014	$3.62	$3.65	$3.54	$3.61
Jul 21, 2014 – Jul 25, 2014	$3.61	$3.62	$3.54	$3.57
Jul 28, 2014 – Aug 1, 2014	$3.57	$3.60	$3.43	$3.45

Weekly OHLC price history for FUND, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$2.09

$2.15

$1.83

$1.87

Jan 10, 2005 – Jan 14, 2005

$1.86

$1.94

$1.85

$1.92

Jan 17, 2005 – Jan 21, 2005

$1.92

$2.00

$1.92

$1.96

Jan 24, 2005 – Jan 28, 2005

$1.99

$2.04

$1.94

$2.00

Jan 31, 2005 – Feb 4, 2005

$2.05

$2.08

$1.96

$2.08

Feb 7, 2005 – Feb 11, 2005

$2.09

$2.10

$1.98

$2.09

Feb 14, 2005 – Feb 18, 2005

$2.12

$2.20

$2.09

$2.17

Feb 21, 2005 – Feb 25, 2005

$2.17

$2.05

$2.13

Feb 28, 2005 – Mar 4, 2005

$2.14

$2.02

$2.06

Mar 7, 2005 – Mar 11, 2005

$2.05

$2.07

$2.02

Mar 14, 2005 – Mar 18, 2005

$2.00

$2.05

$1.97

$2.02

Mar 21, 2005 – Mar 24, 2005

$2.02

$2.04

$1.99

$2.02

Mar 28, 2005 – Apr 1, 2005

$2.04

$2.05

$1.98

$1.99

Apr 4, 2005 – Apr 8, 2005

$1.98

$2.00

$1.84

$1.85

Apr 11, 2005 – Apr 15, 2005

$1.86

$1.91

$1.75

$1.76

Apr 18, 2005 – Apr 22, 2005

$1.75

$1.92

$1.69

$1.86

Apr 25, 2005 – Apr 29, 2005

$1.88

$1.90

$1.78

$1.81

May 2, 2005 – May 6, 2005

$1.80

$1.92

$1.74

$1.79

May 9, 2005 – May 13, 2005

$1.78

$1.85

$1.77

May 16, 2005 – May 20, 2005

$1.77

$1.78

$1.71

$1.74

May 23, 2005 – May 27, 2005

$1.71

$1.78

$1.71

$1.76

May 30, 2005 – Jun 3, 2005

$1.76

$1.82

$1.73

$1.82

Jun 6, 2005 – Jun 10, 2005

$1.84

$1.85

$1.71

$1.77

Jun 13, 2005 – Jun 17, 2005

$1.77

$1.82

$1.75

$1.80

Jun 20, 2005 – Jun 24, 2005

$1.80

$1.72

$1.73

Jun 27, 2005 – Jul 1, 2005

$1.73

$1.78

$1.72

$1.76

Jul 4, 2005 – Jul 8, 2005

$1.76

$1.79

$1.73

$1.79

Jul 11, 2005 – Jul 15, 2005

$1.80

$1.84

$1.80

$1.83

Jul 18, 2005 – Jul 22, 2005

$1.83

$1.87

$1.80

$1.87

Jul 25, 2005 – Jul 29, 2005

$1.87

$1.91

$1.85

$1.90

Aug 1, 2005 – Aug 5, 2005

$1.90

$1.96

$1.89

$1.94

Aug 8, 2005 – Aug 12, 2005

$1.93

$1.95

$1.88

$1.93

Aug 15, 2005 – Aug 19, 2005

$1.93

$1.96

$1.90

$1.92

Aug 22, 2005 – Aug 26, 2005

$1.94

$1.91

$1.92

Aug 29, 2005 – Sep 2, 2005

$1.91

$1.97

$1.90

$1.97

Sep 5, 2005 – Sep 9, 2005

$1.97

$2.03

$1.97

$2.00

Sep 12, 2005 – Sep 16, 2005

$2.00

$2.05

$1.98

$2.04

Sep 19, 2005 – Sep 23, 2005

$2.05

$2.06

$1.98

$2.00

Sep 26, 2005 – Sep 30, 2005

$2.01

$2.05

$1.96

$2.03

Oct 3, 2005 – Oct 7, 2005

$2.02

$2.06

$1.97

$2.00

Oct 10, 2005 – Oct 14, 2005

$2.01

$1.88

$1.95

Oct 17, 2005 – Oct 21, 2005

$1.96

$1.98

$1.91

$1.97

Oct 24, 2005 – Oct 28, 2005

$1.95

$2.01

$1.95

$1.97

Oct 31, 2005 – Nov 4, 2005

$1.97

$2.06

$1.96

$2.00

Nov 7, 2005 – Nov 11, 2005

$2.01

$2.06

$2.01

$2.04

Nov 14, 2005 – Nov 18, 2005

$2.03

$2.06

$2.00

$2.06

Nov 21, 2005 – Nov 25, 2005

$2.04

$2.15

$2.01

$2.14

Nov 28, 2005 – Dec 2, 2005

$2.16

$2.24

$2.12

$2.16

Dec 5, 2005 – Dec 9, 2005

$2.16

$2.24

$2.14

$2.17

Dec 12, 2005 – Dec 16, 2005

$2.15

$2.19

$2.09

$2.19

Dec 19, 2005 – Dec 23, 2005

$2.18

$2.19

$2.08

$2.17

Dec 26, 2005 – Dec 30, 2005

$2.15

$2.16

$2.09

$2.14

Jan 2, 2006 – Jan 6, 2006

$2.15

$2.21

$2.14

$2.21

Jan 9, 2006 – Jan 13, 2006

$2.20

$2.34

$2.20

$2.26

Jan 16, 2006 – Jan 20, 2006

$2.28

$2.22

$2.25

Jan 23, 2006 – Jan 27, 2006

$2.26

$2.34

$2.26

$2.34

Jan 30, 2006 – Feb 3, 2006

$2.31

$2.39

$2.31

$2.38

Feb 6, 2006 – Feb 10, 2006

$2.38

$2.41

$2.35

$2.39

Feb 13, 2006 – Feb 17, 2006

$2.39

$2.43

$2.27

$2.38

Feb 20, 2006 – Feb 24, 2006

$2.42

$2.27

$2.39

Feb 27, 2006 – Mar 3, 2006

$2.40

$2.46

$2.34

$2.41

Mar 6, 2006 – Mar 10, 2006

$2.41

$2.42

$2.33

$2.34

Mar 13, 2006 – Mar 17, 2006

$2.35

$2.44

$2.31

$2.40

Mar 20, 2006 – Mar 24, 2006

$2.42

$2.50

$2.39

$2.48

Mar 27, 2006 – Mar 31, 2006

$2.50

$2.55

$2.41

$2.53

Apr 3, 2006 – Apr 7, 2006

$2.53

$2.57

$2.44

$2.47

Apr 10, 2006 – Apr 13, 2006

$2.50

$2.61

$2.42

$2.50

Apr 17, 2006 – Apr 21, 2006

$2.56

$2.58

$2.45

$2.54

Apr 24, 2006 – Apr 28, 2006

$2.56

$2.64

$2.50

$2.59

May 1, 2006 – May 5, 2006

$2.55

$2.69

$2.53

$2.60

May 8, 2006 – May 12, 2006

$2.60

$2.64

$2.51

$2.53

May 15, 2006 – May 19, 2006

$2.50

$2.53

$2.36

$2.43

May 22, 2006 – May 26, 2006

$2.42

$2.50

$2.30

$2.48

May 29, 2006 – Jun 2, 2006

$2.54

$2.65

$2.43

$2.59

Jun 5, 2006 – Jun 9, 2006

$2.65

$2.38

$2.44

Jun 12, 2006 – Jun 16, 2006

$2.48

$2.05

$2.35

Jun 19, 2006 – Jun 23, 2006

$2.43

$2.23

$2.30

Jun 26, 2006 – Jun 30, 2006

$2.29

$2.38

$2.24

$2.36

Jul 3, 2006 – Jul 7, 2006

$2.36

$2.40

$2.33

$2.36

Jul 10, 2006 – Jul 14, 2006

$2.37

$2.38

$2.27

Jul 17, 2006 – Jul 21, 2006

$2.28

$2.34

$2.23

$2.27

Jul 24, 2006 – Jul 28, 2006

$2.22

$2.34

$2.22

$2.33

Jul 31, 2006 – Aug 4, 2006

$2.33

$2.38

$2.33

$2.34

Aug 7, 2006 – Aug 11, 2006

$2.38

$2.45

$2.34

$2.37

Aug 14, 2006 – Aug 18, 2006

$2.35

$2.46

$2.29

$2.39

Aug 21, 2006 – Aug 25, 2006

$2.40

$2.47

$2.36

$2.38

Aug 28, 2006 – Sep 1, 2006

$2.41

$2.43

$2.37

$2.41

Sep 4, 2006 – Sep 8, 2006

$2.42

$2.43

$2.32

$2.33

Sep 11, 2006 – Sep 15, 2006

$2.32

$2.44

$2.32

$2.43

Sep 18, 2006 – Sep 22, 2006

$2.46

$2.35

$2.37

Sep 25, 2006 – Sep 29, 2006

$2.40

$2.33

$2.37

Oct 2, 2006 – Oct 6, 2006

$2.37

$2.27

$2.36

Oct 9, 2006 – Oct 13, 2006

$2.36

$2.50

$2.34

$2.41

Oct 16, 2006 – Oct 20, 2006

$2.42

$2.36

$2.38

Oct 23, 2006 – Oct 27, 2006

$2.39

$2.45

$2.37

$2.45

Oct 30, 2006 – Nov 3, 2006

$2.46

$2.35

$2.41

Nov 6, 2006 – Nov 10, 2006

$2.41

$2.50

$2.41

$2.49

Nov 13, 2006 – Nov 17, 2006

$2.49

$2.56

$2.48

$2.53

Nov 20, 2006 – Nov 24, 2006

$2.61

$2.63

$2.49

$2.63

Nov 27, 2006 – Dec 1, 2006

$2.63

$2.76

$2.63

$2.72

Dec 4, 2006 – Dec 8, 2006

$2.74

$2.75

$2.67

$2.74

Dec 11, 2006 – Dec 15, 2006

$2.73

$2.76

$2.62

$2.70

Dec 18, 2006 – Dec 22, 2006

$2.71

$2.72

$2.64

$2.71

Dec 25, 2006 – Dec 29, 2006

$2.72

$2.76

$2.69

$2.76

Jan 1, 2007 – Jan 5, 2007

$2.79

$2.82

$2.72

$2.73

Jan 8, 2007 – Jan 12, 2007

$2.74

$2.80

$2.62

$2.74

Jan 15, 2007 – Jan 19, 2007

$2.76

$2.77

$2.72

$2.74

Jan 22, 2007 – Jan 26, 2007

$2.74

$2.76

$2.66

$2.72

Jan 29, 2007 – Feb 2, 2007

$2.75

$2.94

$2.70

$2.85

Feb 5, 2007 – Feb 9, 2007

$2.84

$2.98

$2.83

$2.93

Feb 12, 2007 – Feb 16, 2007

$2.90

$3.04

$2.86

$2.94

Feb 19, 2007 – Feb 23, 2007

$2.96

$3.06

$2.95

$3.00

Feb 26, 2007 – Mar 2, 2007

$3.02

$3.03

$2.71

$2.83

Mar 5, 2007 – Mar 9, 2007

$2.81

$2.88

$2.73

$2.84

Mar 12, 2007 – Mar 16, 2007

$2.82

$2.84

$2.75

$2.81

Mar 19, 2007 – Mar 23, 2007

$2.81

$3.01

$2.78

$2.99

Mar 26, 2007 – Mar 30, 2007

$2.96

$2.97

$2.88

$2.96

Apr 2, 2007 – Apr 5, 2007

$2.97

$3.01

$2.91

$3.00

Apr 9, 2007 – Apr 13, 2007

$3.02

$2.94

$3.00

Apr 16, 2007 – Apr 20, 2007

$3.01

$3.03

$2.95

$2.99

Apr 23, 2007 – Apr 27, 2007

$2.99

$3.02

$2.96

$3.02

Apr 30, 2007 – May 4, 2007

$3.00

$3.02

$2.92

$2.96

May 7, 2007 – May 11, 2007

$2.98

$3.03

$2.89

$3.03

May 14, 2007 – May 18, 2007

$3.02

$3.04

$2.93

$3.00

May 21, 2007 – May 25, 2007

$3.01

$3.06

$2.96

$2.99

May 28, 2007 – Jun 1, 2007

$3.01

$3.33

$2.99

$3.09

Jun 4, 2007 – Jun 8, 2007

$2.98

$3.25

$2.98

$3.00

Jun 11, 2007 – Jun 15, 2007

$3.16

$3.00

$3.12

Jun 18, 2007 – Jun 22, 2007

$3.12

$3.14

$2.87

$3.00

Jun 25, 2007 – Jun 29, 2007

$3.02

$3.07

$2.94

$3.00

Jul 2, 2007 – Jul 6, 2007

$2.99

$3.16

$2.92

$2.99

Jul 9, 2007 – Jul 13, 2007

$2.97

$3.13

$2.97

$3.09

Jul 16, 2007 – Jul 20, 2007

$3.08

$3.11

$3.04

$3.05

Jul 23, 2007 – Jul 27, 2007

$3.06

$3.09

$2.86

$2.87

Jul 30, 2007 – Aug 3, 2007

$2.90

$3.39

$2.73

$2.78

Aug 6, 2007 – Aug 10, 2007

$2.80

$2.91

$2.73

$2.78

Aug 13, 2007 – Aug 17, 2007

$2.83

$2.89

$2.36

$2.75

Aug 20, 2007 – Aug 24, 2007

$2.76

$2.83

$2.73

$2.78

Aug 27, 2007 – Aug 31, 2007

$2.79

$2.85

$2.73

$2.76

Sep 3, 2007 – Sep 7, 2007

$2.82

$2.73

$2.74

Sep 10, 2007 – Sep 14, 2007

$2.75

$2.82

$2.67

$2.74

Sep 17, 2007 – Sep 21, 2007

$2.71

$2.83

$2.65

$2.81

Sep 24, 2007 – Sep 28, 2007

$2.83

$2.93

$2.79

$2.84

Oct 1, 2007 – Oct 5, 2007

$2.90

$2.99

$2.84

$2.96

Oct 8, 2007 – Oct 12, 2007

$2.94

$2.99

$2.92

$2.93

Oct 15, 2007 – Oct 19, 2007

$2.92

$2.97

$2.85

Oct 22, 2007 – Oct 26, 2007

$2.80

$2.92

$2.79

$2.89

Oct 29, 2007 – Nov 2, 2007

$2.90

$2.93

$2.78

Nov 5, 2007 – Nov 9, 2007

$2.76

$2.88

$2.74

$2.77

Nov 12, 2007 – Nov 16, 2007

$2.79

$2.82

$2.69

$2.72

Nov 19, 2007 – Nov 23, 2007

$2.70

$2.73

$2.60

$2.72

Nov 26, 2007 – Nov 30, 2007

$2.77

$3.28

$2.77

$3.07

Dec 3, 2007 – Dec 7, 2007

$3.07

$2.74

$2.92

Dec 10, 2007 – Dec 14, 2007

$2.95

$3.11

$2.76

$2.77

Dec 17, 2007 – Dec 21, 2007

$2.77

$2.85

$2.61

$2.75

Dec 24, 2007 – Dec 28, 2007

$2.73

$2.98

$2.72

$2.89

Dec 31, 2007 – Jan 4, 2008

$2.83

$2.88

$2.75

$2.78

Jan 7, 2008 – Jan 11, 2008

$2.75

$2.83

$2.54

$2.60

Jan 14, 2008 – Jan 18, 2008

$2.62

$2.34

$2.38

Jan 21, 2008 – Jan 25, 2008

$2.29

$2.55

$2.18

$2.48

Jan 28, 2008 – Feb 1, 2008

$2.53

$2.70

$2.48

$2.69

Feb 4, 2008 – Feb 8, 2008

$2.74

$2.77

$2.64

$2.68

Feb 11, 2008 – Feb 15, 2008

$2.72

$2.91

$2.64

$2.69

Feb 18, 2008 – Feb 22, 2008

$2.69

$2.73

$2.62

$2.69

Feb 25, 2008 – Feb 29, 2008

$2.77

$2.79

$2.68

$2.70

Mar 3, 2008 – Mar 7, 2008

$2.70

$2.71

$2.56

$2.57

Mar 10, 2008 – Mar 14, 2008

$2.56

$2.59

$2.47

$2.49

Mar 17, 2008 – Mar 20, 2008

$2.43

$2.51

$2.38

$2.51

Mar 24, 2008 – Mar 28, 2008

$2.50

$2.58

$2.48

$2.55

Mar 31, 2008 – Apr 4, 2008

$2.56

$2.69

$2.40

$2.65

Apr 7, 2008 – Apr 11, 2008

$2.66

$2.75

$2.60

Apr 14, 2008 – Apr 18, 2008

$2.64

$2.71

$2.55

$2.71

Apr 21, 2008 – Apr 25, 2008

$2.70

$2.74

$2.65

$2.74

Apr 28, 2008 – May 2, 2008

$2.75

$2.79

$2.71

$2.76

May 5, 2008 – May 9, 2008

$2.75

$2.81

$2.72

$2.77

May 12, 2008 – May 16, 2008

$2.79

$2.99

$2.77

$2.99

May 19, 2008 – May 23, 2008

$3.00

$2.90

$2.93

May 26, 2008 – May 30, 2008

$2.92

$3.12

$2.92

$3.10

Jun 2, 2008 – Jun 6, 2008

$3.09

$3.15

$2.91

$3.03

Jun 9, 2008 – Jun 13, 2008

$3.04

$3.07

$2.89

$2.99

Jun 16, 2008 – Jun 20, 2008

$3.00

$3.12

$2.92

$2.98

Jun 23, 2008 – Jun 27, 2008

$3.02

$3.11

$2.85

Jun 30, 2008 – Jul 3, 2008

$2.84

$2.96

$2.71

$2.73

Jul 7, 2008 – Jul 11, 2008

$2.71

$2.73

$2.59

$2.60

Jul 14, 2008 – Jul 18, 2008

$2.64

$2.85

$2.51

$2.81

Jul 21, 2008 – Jul 25, 2008

$2.94

$2.95

$2.73

$2.75

Jul 28, 2008 – Aug 1, 2008

$2.82

$2.88

$2.68

$2.82

Aug 4, 2008 – Aug 8, 2008

$2.96

$2.99

$2.74

$2.90

Aug 11, 2008 – Aug 15, 2008

$2.92

$2.94

$2.81

$2.87

Aug 18, 2008 – Aug 22, 2008

$2.91

$2.94

$2.78

$2.82

Aug 25, 2008 – Aug 29, 2008

$2.93

$2.78

$2.85

Sep 1, 2008 – Sep 5, 2008

$2.88

$2.90

$2.73

$2.75

Sep 8, 2008 – Sep 12, 2008

$2.82

$2.84

$2.44

$2.51

Sep 15, 2008 – Sep 19, 2008

$2.44

$3.04

$2.28

$2.82

Sep 22, 2008 – Sep 26, 2008

$2.80

$2.46

$2.49

Sep 29, 2008 – Oct 3, 2008

$2.41

$2.50

$2.16

$2.23

Oct 6, 2008 – Oct 10, 2008

$2.18

$2.22

$1.70

$1.76

Oct 13, 2008 – Oct 17, 2008

$1.72

$2.23

$1.72

$2.00

Oct 20, 2008 – Oct 24, 2008

$2.06

$2.28

$1.06

$1.79

Oct 27, 2008 – Oct 31, 2008

$1.75

$1.77

$1.63

$1.64

Nov 3, 2008 – Nov 7, 2008

$1.67

$1.89

$1.63

$1.72

Nov 10, 2008 – Nov 14, 2008

$1.74

$1.78

$1.34

$1.39

Nov 17, 2008 – Nov 21, 2008

$1.44

$1.45

$1.07

$1.10

Nov 24, 2008 – Nov 28, 2008

$1.19

$1.54

$1.18

$1.53

Dec 1, 2008 – Dec 5, 2008

$1.50

$1.73

$1.23

$1.34

Dec 8, 2008 – Dec 12, 2008

$1.35

$1.48

$1.31

$1.37

Dec 15, 2008 – Dec 19, 2008

$1.37

$1.50

$1.29

$1.44

Dec 22, 2008 – Dec 26, 2008

$1.47

$1.48

$1.37

$1.41

Dec 29, 2008 – Jan 2, 2009

$1.40

$1.65

$1.37

$1.63

Jan 5, 2009 – Jan 9, 2009

$1.61

$1.68

$1.56

$1.59

Jan 12, 2009 – Jan 16, 2009

$1.57

$1.61

$1.37

$1.50

Jan 19, 2009 – Jan 23, 2009

$1.44

$1.49

$1.40

$1.45

Jan 26, 2009 – Jan 30, 2009

$1.48

$1.56

$1.40

$1.47

Feb 2, 2009 – Feb 6, 2009

$1.43

$1.57

$1.43

$1.56

Feb 9, 2009 – Feb 13, 2009

$1.54

$1.56

$1.47

$1.51

Feb 16, 2009 – Feb 20, 2009

$1.44

$1.46

$1.31

$1.34

Feb 23, 2009 – Feb 27, 2009

$1.35

$1.37

$1.25

$1.30

Mar 2, 2009 – Mar 6, 2009

$1.28

$1.15

$1.17

Mar 9, 2009 – Mar 13, 2009

$1.13

$1.33

$1.13

$1.31

Mar 16, 2009 – Mar 20, 2009

$1.31

$1.39

$1.29

$1.37

Mar 23, 2009 – Mar 27, 2009

$1.41

$1.57

$1.40

$1.54

Mar 30, 2009 – Apr 3, 2009

$1.55

$1.58

$1.44

$1.57

Apr 6, 2009 – Apr 9, 2009

$1.56

$1.62

$1.52

$1.60

Apr 13, 2009 – Apr 17, 2009

$1.60

$1.68

$1.55

$1.67

Apr 20, 2009 – Apr 24, 2009

$1.63

$1.67

$1.57

$1.66

Apr 27, 2009 – May 1, 2009

$1.62

$1.72

$1.61

$1.68

May 4, 2009 – May 8, 2009

$1.71

$1.81

$1.69

$1.78

May 11, 2009 – May 15, 2009

$1.78

$1.79

$1.68

$1.72

May 18, 2009 – May 22, 2009

$1.75

$1.79

$1.71

$1.74

May 25, 2009 – May 29, 2009

$1.72

$1.81

$1.72

$1.77

Jun 1, 2009 – Jun 5, 2009

$1.80

$1.95

$1.78

$1.92

Jun 8, 2009 – Jun 12, 2009

$1.89

$1.95

$1.88

$1.91

Jun 15, 2009 – Jun 19, 2009

$1.92

$1.84

$1.86

Jun 22, 2009 – Jun 26, 2009

$1.84

$1.71

$1.79

Jun 29, 2009 – Jul 2, 2009

$1.79

$1.83

$1.71

$1.75

Jul 6, 2009 – Jul 10, 2009

$1.73

$1.74

$1.58

$1.60

Jul 13, 2009 – Jul 17, 2009

$1.62

$1.78

$1.61

$1.76

Jul 20, 2009 – Jul 24, 2009

$1.79

$1.88

$1.78

$1.87

Jul 27, 2009 – Jul 31, 2009

$1.88

$1.81

$1.87

Aug 3, 2009 – Aug 7, 2009

$1.89

$1.97

$1.84

$1.95

Aug 10, 2009 – Aug 14, 2009

$1.95

$1.96

$1.78

$1.88

Aug 17, 2009 – Aug 21, 2009

$1.83

$1.92

$1.74

$1.91

Aug 24, 2009 – Aug 28, 2009

$1.92

$1.94

$1.86

$1.88

Aug 31, 2009 – Sep 4, 2009

$1.89

$1.90

$1.81

$1.89

Sep 7, 2009 – Sep 11, 2009

$1.93

$1.99

$1.92

$1.99

Sep 14, 2009 – Sep 18, 2009

$1.96

$2.09

$1.96

$2.07

Sep 21, 2009 – Sep 25, 2009

$2.05

$2.06

$1.98

$1.99

Sep 28, 2009 – Oct 2, 2009

$1.99

$2.06

$1.94

Oct 5, 2009 – Oct 9, 2009

$1.95

$2.10

$1.94

$2.10

Oct 12, 2009 – Oct 16, 2009

$2.10

$2.16

$2.08

$2.12

Oct 19, 2009 – Oct 23, 2009

$2.14

$2.15

$2.06

Oct 26, 2009 – Oct 30, 2009

$2.07

$2.10

$1.90

$1.93

Nov 2, 2009 – Nov 6, 2009

$1.92

$2.00

$1.87

$1.99

Nov 9, 2009 – Nov 13, 2009

$2.01

$2.07

$1.98

$2.00

Nov 16, 2009 – Nov 20, 2009

$2.02

$2.07

$1.97

$2.00

Nov 23, 2009 – Nov 27, 2009

$2.02

$2.06

$2.00

$2.03

Nov 30, 2009 – Dec 4, 2009

$2.02

$2.08

$1.99

$2.05

Dec 7, 2009 – Dec 11, 2009

$2.06

$2.07

$2.01

$2.04

Dec 14, 2009 – Dec 18, 2009

$2.05

$2.10

$2.04

$2.06

Dec 21, 2009 – Dec 24, 2009

$2.05

$2.13

$2.05

$2.13

Dec 28, 2009 – Dec 31, 2009

$2.15

$2.18

$2.14

$2.17

Jan 4, 2010 – Jan 8, 2010

$2.23

$2.30

$2.19

$2.28

Jan 11, 2010 – Jan 15, 2010

$2.30

$2.31

$2.23

$2.29

Jan 18, 2010 – Jan 22, 2010

$2.29

$2.35

$2.15

$2.16

Jan 25, 2010 – Jan 29, 2010

$2.21

$2.04

$2.06

Feb 1, 2010 – Feb 5, 2010

$2.09

$2.16

$1.98

$2.02

Feb 8, 2010 – Feb 12, 2010

$2.03

$2.08

$1.91

$2.08

Feb 15, 2010 – Feb 19, 2010

$2.08

$2.17

$2.08

$2.16

Feb 22, 2010 – Feb 26, 2010

$2.16

$2.03

$2.11

Mar 1, 2010 – Mar 5, 2010

$2.12

$2.28

$2.11

$2.27

Mar 8, 2010 – Mar 12, 2010

$2.25

$2.31

$2.24

$2.28

Mar 15, 2010 – Mar 19, 2010

$2.26

$2.34

$2.25

$2.26

Mar 22, 2010 – Mar 26, 2010

$2.26

$2.32

$2.23

$2.28

Mar 29, 2010 – Apr 1, 2010

$2.28

$2.33

$2.27

$2.32

Apr 5, 2010 – Apr 9, 2010

$2.34

$2.38

$2.32

$2.38

Apr 12, 2010 – Apr 16, 2010

$2.37

$2.42

$2.35

$2.37

Apr 19, 2010 – Apr 23, 2010

$2.39

$2.46

$2.34

$2.45

Apr 26, 2010 – Apr 30, 2010

$2.45

$2.46

$2.36

$2.37

May 3, 2010 – May 7, 2010

$2.37

$2.40

$2.07

$2.15

May 10, 2010 – May 14, 2010

$2.40

$2.18

$2.24

May 17, 2010 – May 21, 2010

$2.18

$2.28

$1.95

$2.05

May 24, 2010 – May 28, 2010

$2.08

$2.17

$1.92

$2.13

May 31, 2010 – Jun 4, 2010

$2.15

$2.04

$2.05

Jun 7, 2010 – Jun 11, 2010

$2.05

$2.12

$1.99

$2.10

Jun 14, 2010 – Jun 18, 2010

$2.15

$2.28

$2.12

$2.16

Jun 21, 2010 – Jun 25, 2010

$2.20

$2.21

$2.03

$2.08

Jun 28, 2010 – Jul 2, 2010

$2.10

$2.11

$1.92

$1.95

Jul 5, 2010 – Jul 9, 2010

$1.95

$2.02

$1.91

$2.01

Jul 12, 2010 – Jul 16, 2010

$2.03

$2.06

$1.95

$1.98

Jul 19, 2010 – Jul 23, 2010

$1.98

$2.05

$1.92

$2.04

Jul 26, 2010 – Jul 30, 2010

$2.03

$2.09

$2.01

$2.04

Aug 2, 2010 – Aug 6, 2010

$2.06

$2.08

$2.03

$2.06

Aug 9, 2010 – Aug 13, 2010

$2.05

$2.09

$1.95

$1.98

Aug 16, 2010 – Aug 20, 2010

$1.95

$2.05

$1.95

$2.00

Aug 23, 2010 – Aug 27, 2010

$2.01

$1.88

$1.99

Aug 30, 2010 – Sep 3, 2010

$1.96

$2.11

$1.93

$2.08

Sep 6, 2010 – Sep 10, 2010

$2.06

$2.10

$2.04

$2.09

Sep 13, 2010 – Sep 17, 2010

$2.10

$2.15

$2.10

$2.13

Sep 20, 2010 – Sep 24, 2010

$2.14

$2.19

$2.12

$2.19

Sep 27, 2010 – Oct 1, 2010

$2.18

$2.21

$2.15

$2.20

Oct 4, 2010 – Oct 8, 2010

$2.19

$2.27

$2.16

$2.26

Oct 11, 2010 – Oct 15, 2010

$2.27

$2.31

$2.24

$2.28

Oct 18, 2010 – Oct 22, 2010

$2.27

$2.31

$2.24

$2.27

Oct 25, 2010 – Oct 29, 2010

$2.30

$2.24

$2.29

Nov 1, 2010 – Nov 5, 2010

$2.29

$2.50

$2.28

$2.45

Nov 8, 2010 – Nov 12, 2010

$2.46

$2.49

$2.42

$2.43

Nov 15, 2010 – Nov 19, 2010

$2.43

$2.45

$2.35

$2.44

Nov 22, 2010 – Nov 26, 2010

$2.43

$2.48

$2.39

$2.46

Nov 29, 2010 – Dec 3, 2010

$2.42

$2.54

$2.41

$2.54

Dec 6, 2010 – Dec 10, 2010

$2.52

$2.58

$2.52

$2.55

Dec 13, 2010 – Dec 17, 2010

$2.56

$2.57

$2.50

$2.54

Dec 20, 2010 – Dec 23, 2010

$2.54

$2.59

$2.54

$2.58

Dec 27, 2010 – Dec 31, 2010

$2.56

$2.61

$2.56

$2.60

Jan 3, 2011 – Jan 7, 2011

$2.60

$2.65

$2.57

$2.59

Jan 10, 2011 – Jan 14, 2011

$2.59

$2.67

$2.57

$2.66

Jan 17, 2011 – Jan 21, 2011

$2.69

$2.57

$2.59

Jan 24, 2011 – Jan 28, 2011

$2.58

$2.66

$2.58

$2.60

Jan 31, 2011 – Feb 4, 2011

$2.61

$2.71

$2.60

$2.69

Feb 7, 2011 – Feb 11, 2011

$2.71

$2.74

$2.66

$2.73

Feb 14, 2011 – Feb 18, 2011

$2.71

$2.80

$2.71

$2.79

Feb 21, 2011 – Feb 25, 2011

$2.76

$2.78

$2.67

$2.75

Feb 28, 2011 – Mar 4, 2011

$2.78

$2.83

$2.70

$2.79

Mar 7, 2011 – Mar 11, 2011

$2.80

$2.81

$2.67

$2.71

Mar 14, 2011 – Mar 18, 2011

$2.68

$2.74

$2.60

$2.66

Mar 21, 2011 – Mar 25, 2011

$2.69

$2.83

$2.69

$2.83

Mar 28, 2011 – Apr 1, 2011

$2.83

$2.93

$2.81

$2.92

Apr 4, 2011 – Apr 8, 2011

$2.93

$2.99

$2.91

$2.96

Apr 11, 2011 – Apr 15, 2011

$2.95

$2.99

$2.86

$2.89

Apr 18, 2011 – Apr 21, 2011

$2.89

$2.92

$2.82

$2.91

Apr 25, 2011 – Apr 29, 2011

$2.92

$2.95

$2.88

$2.93

May 2, 2011 – May 6, 2011

$2.93

$2.79

$2.80

May 9, 2011 – May 13, 2011

$2.81

$2.85

$2.74

$2.75

May 16, 2011 – May 20, 2011

$2.74

$2.77

$2.69

$2.74

May 23, 2011 – May 27, 2011

$2.68

$2.77

$2.67

$2.75

May 30, 2011 – Jun 3, 2011

$2.78

$2.80

$2.70

$2.71

Jun 6, 2011 – Jun 10, 2011

$2.71

$2.59

$2.60

Jun 13, 2011 – Jun 17, 2011

$2.63

$2.70

$2.58

$2.59

Jun 20, 2011 – Jun 24, 2011

$2.60

$2.67

$2.59

$2.64

Jun 27, 2011 – Jul 1, 2011

$2.63

$2.77

$2.63

$2.76

Jul 4, 2011 – Jul 8, 2011

$2.78

$2.80

$2.74

$2.79

Jul 11, 2011 – Jul 15, 2011

$2.76

$2.78

$2.71

$2.73

Jul 18, 2011 – Jul 22, 2011

$2.74

$2.80

$2.69

$2.80

Jul 25, 2011 – Jul 29, 2011

$2.76

$2.80

$2.63

$2.66

Aug 1, 2011 – Aug 5, 2011

$2.70

$2.39

$2.42

Aug 8, 2011 – Aug 12, 2011

$2.39

$2.46

$2.21

$2.46

Aug 15, 2011 – Aug 19, 2011

$2.50

$2.51

$2.30

Aug 22, 2011 – Aug 26, 2011

$2.28

$2.41

$2.28

$2.40

Aug 29, 2011 – Sep 2, 2011

$2.44

$2.56

$2.42

$2.43

Sep 5, 2011 – Sep 9, 2011

$2.39

$2.49

$2.35

$2.37

Sep 12, 2011 – Sep 16, 2011

$2.36

$2.49

$2.32

$2.47

Sep 19, 2011 – Sep 23, 2011

$2.43

$2.47

$2.19

$2.21

Sep 26, 2011 – Sep 30, 2011

$2.25

$2.32

$2.15

Oct 3, 2011 – Oct 7, 2011

$2.14

$2.26

$2.02

$2.21

Oct 10, 2011 – Oct 14, 2011

$2.25

$2.38

$2.25

$2.37

Oct 17, 2011 – Oct 21, 2011

$2.34

$2.38

$2.27

$2.37

Oct 24, 2011 – Oct 28, 2011

$2.37

$2.55

$2.34

$2.52

Oct 31, 2011 – Nov 4, 2011

$2.48

$2.49

$2.37

$2.48

Nov 7, 2011 – Nov 11, 2011

$2.50

$2.51

$2.39

$2.45

Nov 14, 2011 – Nov 18, 2011

$2.42

$2.46

$2.31

$2.32

Nov 21, 2011 – Nov 25, 2011

$2.25

$2.29

$2.19

$2.20

Nov 28, 2011 – Dec 2, 2011

$2.26

$2.42

$2.25

$2.38

Dec 5, 2011 – Dec 9, 2011

$2.44

$2.33

$2.38

Dec 12, 2011 – Dec 16, 2011

$2.36

$2.37

$2.22

$2.25

Dec 19, 2011 – Dec 23, 2011

$2.27

$2.31

$2.20

$2.30

Dec 26, 2011 – Dec 30, 2011

$2.31

$2.32

$2.23

$2.29

Jan 2, 2012 – Jan 6, 2012

$2.35

$2.38

$2.30

$2.38

Jan 9, 2012 – Jan 13, 2012

$2.37

$2.44

$2.37

$2.42

Jan 16, 2012 – Jan 20, 2012

$2.46

$2.50

$2.41

$2.50

Jan 23, 2012 – Jan 27, 2012

$2.50

$2.57

$2.48

$2.57

Jan 30, 2012 – Feb 3, 2012

$2.57

$2.66

$2.53

$2.66

Feb 6, 2012 – Feb 10, 2012

$2.66

$2.69

$2.61

$2.63

Feb 13, 2012 – Feb 17, 2012

$2.64

$2.66

$2.61

$2.66

Feb 20, 2012 – Feb 24, 2012

$2.66

$2.69

$2.63

$2.68

Feb 27, 2012 – Mar 2, 2012

$2.65

$2.70

$2.65

$2.68

Mar 5, 2012 – Mar 9, 2012

$2.66

$2.67

$2.58

$2.65

Mar 12, 2012 – Mar 16, 2012

$2.63

$2.69

$2.62

$2.64

Mar 19, 2012 – Mar 23, 2012

$2.64

$2.66

$2.57

$2.58

Mar 26, 2012 – Mar 30, 2012

$2.62

$2.55

$2.57

Apr 2, 2012 – Apr 5, 2012

$2.58

$2.60

$2.52

$2.54

Apr 9, 2012 – Apr 13, 2012

$2.50

$2.52

$2.42

$2.47

Apr 16, 2012 – Apr 20, 2012

$2.48

$2.50

$2.44

$2.48

Apr 23, 2012 – Apr 27, 2012

$2.44

$2.54

$2.42

$2.54

Apr 30, 2012 – May 4, 2012

$2.54

$2.55

$2.43

May 7, 2012 – May 11, 2012

$2.43

$2.44

$2.36

$2.39

May 14, 2012 – May 18, 2012

$2.36

$2.37

$2.21

May 21, 2012 – May 25, 2012

$2.24

$2.32

$2.22

$2.31

May 28, 2012 – Jun 1, 2012

$2.34

$2.35

$2.22

$2.23

Jun 4, 2012 – Jun 8, 2012

$2.26

$2.37

$2.22

$2.33

Jun 11, 2012 – Jun 15, 2012

$2.34

$2.35

$2.28

$2.32

Jun 18, 2012 – Jun 22, 2012

$2.35

$2.41

$2.31

$2.36

Jun 25, 2012 – Jun 29, 2012

$2.32

$2.39

$2.27

$2.36

Jul 2, 2012 – Jul 6, 2012

$2.36

$2.43

$2.34

$2.42

Jul 9, 2012 – Jul 13, 2012

$2.41

$2.42

$2.32

$2.37

Jul 16, 2012 – Jul 20, 2012

$2.37

$2.41

$2.35

$2.37

Jul 23, 2012 – Jul 27, 2012

$2.31

$2.39

$2.28

$2.39

Jul 30, 2012 – Aug 3, 2012

$2.37

$2.42

$2.31

$2.40

Aug 6, 2012 – Aug 10, 2012

$2.40

$2.47

$2.40

$2.47

Aug 13, 2012 – Aug 17, 2012

$2.48

$2.42

$2.48

Aug 20, 2012 – Aug 24, 2012

$2.48

$2.51

$2.44

$2.48

Aug 27, 2012 – Aug 31, 2012

$2.47

$2.51

$2.44

$2.45

Sep 3, 2012 – Sep 7, 2012

$2.47

$2.53

$2.44

$2.53

Sep 10, 2012 – Sep 14, 2012

$2.51

$2.65

$2.51

$2.62

Sep 17, 2012 – Sep 21, 2012

$2.62

$2.64

$2.59

$2.62

Sep 24, 2012 – Sep 28, 2012

$2.60

$2.61

$2.52

$2.56

Oct 1, 2012 – Oct 5, 2012

$2.57

$2.60

$2.54

$2.57

Oct 8, 2012 – Oct 12, 2012

$2.55

$2.58

$2.52

$2.54

Oct 15, 2012 – Oct 19, 2012

$2.53

$2.61

$2.51

$2.57

Oct 22, 2012 – Oct 26, 2012

$2.55

$2.56

$2.51

Oct 29, 2012 – Nov 2, 2012

$2.53

$2.59

$2.50

$2.55

Nov 5, 2012 – Nov 9, 2012

$2.53

$2.58

$2.47

$2.50

Nov 12, 2012 – Nov 16, 2012

$2.49

$2.52

$2.36

$2.43

Nov 19, 2012 – Nov 23, 2012

$2.48

$2.54

$2.44

$2.54

Nov 26, 2012 – Nov 30, 2012

$2.52

$2.60

$2.46

$2.57

Dec 3, 2012 – Dec 7, 2012

$2.57

$2.58

$2.51

$2.57

Dec 10, 2012 – Dec 14, 2012

$2.55

$2.61

$2.54

$2.55

Dec 17, 2012 – Dec 21, 2012

$2.58

$2.62

$2.55

$2.61

Dec 24, 2012 – Dec 28, 2012

$2.60

$2.62

$2.53

Dec 31, 2012 – Jan 4, 2013

$2.52

$2.68

$2.50

$2.67

Jan 7, 2013 – Jan 11, 2013

$2.67

$2.72

$2.64

$2.71

Jan 14, 2013 – Jan 18, 2013

$2.70

$2.75

$2.67

$2.74

Jan 21, 2013 – Jan 25, 2013

$2.75

$2.78

$2.74

$2.76

Jan 28, 2013 – Feb 1, 2013

$2.76

$2.79

$2.73

$2.78

Feb 4, 2013 – Feb 8, 2013

$2.76

$2.81

$2.76

$2.80

Feb 11, 2013 – Feb 15, 2013

$2.80

$2.86

$2.77

$2.85

Feb 18, 2013 – Feb 22, 2013

$2.84

$2.86

$2.74

$2.77

Feb 25, 2013 – Mar 1, 2013

$2.77

$2.69

$2.71

Mar 4, 2013 – Mar 8, 2013

$2.71

$2.77

$2.71

$2.73

Mar 11, 2013 – Mar 15, 2013

$2.73

$2.80

$2.71

$2.79

Mar 18, 2013 – Mar 22, 2013

$2.79

$2.82

$2.73

$2.76

Mar 25, 2013 – Mar 28, 2013

$2.78

$2.79

$2.73

$2.76

Apr 1, 2013 – Apr 5, 2013

$2.75

$2.77

$2.62

$2.65

Apr 8, 2013 – Apr 12, 2013

$2.67

$2.75

$2.64

$2.74

Apr 15, 2013 – Apr 19, 2013

$2.72

$2.73

$2.55

$2.60

Apr 22, 2013 – Apr 26, 2013

$2.60

$2.67

$2.57

$2.65

Apr 29, 2013 – May 3, 2013

$2.65

$2.74

$2.64

$2.71

May 6, 2013 – May 10, 2013

$2.71

$2.81

$2.71

$2.79

May 13, 2013 – May 17, 2013

$2.80

$2.85

$2.78

$2.85

May 20, 2013 – May 24, 2013

$2.84

$2.88

$2.80

$2.85

May 27, 2013 – May 31, 2013

$2.87

$2.91

$2.76

$2.82

Jun 3, 2013 – Jun 7, 2013

$2.81

$2.89

$2.81

$2.86

Jun 10, 2013 – Jun 14, 2013

$2.87

$2.92

$2.85

$2.86

Jun 17, 2013 – Jun 21, 2013

$2.86

$2.90

$2.76

$2.78

Jun 24, 2013 – Jun 28, 2013

$2.76

$2.81

$2.72

$2.80

Jul 1, 2013 – Jul 5, 2013

$2.81

$2.84

$2.77

$2.82

Jul 8, 2013 – Jul 12, 2013

$2.83

$2.89

$2.81

$2.87

Jul 15, 2013 – Jul 19, 2013

$2.89

$2.91

$2.85

$2.91

Jul 22, 2013 – Jul 26, 2013

$2.92

$2.96

$2.88

$2.89

Jul 29, 2013 – Aug 2, 2013

$2.87

$2.93

$2.87

$2.91

Aug 5, 2013 – Aug 9, 2013

$2.92

$2.93

$2.88

$2.92

Aug 12, 2013 – Aug 16, 2013

$2.88

$2.96

$2.88

$2.96

Aug 19, 2013 – Aug 23, 2013

$2.94

$2.95

$2.81

$2.92

Aug 26, 2013 – Aug 30, 2013

$2.91

$2.92

$2.83

$2.84

Sep 2, 2013 – Sep 6, 2013

$2.86

$2.92

$2.83

$2.91

Sep 9, 2013 – Sep 13, 2013

$2.90

$2.99

$2.88

$2.95

Sep 16, 2013 – Sep 20, 2013

$2.99

$3.00

$2.93

$2.97

Sep 23, 2013 – Sep 27, 2013

$2.97

$2.99

$2.93

$2.95

Sep 30, 2013 – Oct 4, 2013

$2.93

$2.98

$2.92

$2.97

Oct 7, 2013 – Oct 11, 2013

$2.95

$2.97

$2.87

$2.96

Oct 14, 2013 – Oct 18, 2013

$2.93

$3.03

$2.91

$3.03

Oct 21, 2013 – Oct 25, 2013

$3.03

$3.07

$2.93

$3.07

Oct 28, 2013 – Nov 1, 2013

$3.05

$3.12

$3.00

$3.07

Nov 4, 2013 – Nov 8, 2013

$3.06

$3.10

$3.03

$3.06

Nov 11, 2013 – Nov 15, 2013

$3.07

$3.09

$3.01

$3.09

Nov 18, 2013 – Nov 22, 2013

$3.08

$3.11

$3.05

$3.07

Nov 25, 2013 – Nov 29, 2013

$3.08

$3.10

$3.06

$3.08

Dec 2, 2013 – Dec 6, 2013

$3.07

$3.10

$3.01

$3.05

Dec 9, 2013 – Dec 13, 2013

$3.06

$3.11

$3.02

Dec 16, 2013 – Dec 20, 2013

$3.04

$3.13

$3.01

$3.13

Dec 23, 2013 – Dec 27, 2013

$3.14

$3.27

$3.11

$3.16

Dec 30, 2013 – Jan 3, 2014

$3.18

$3.11

$3.13

Jan 6, 2014 – Jan 10, 2014

$3.13

$3.22

$3.12

$3.17

Jan 13, 2014 – Jan 17, 2014

$3.18

$3.22

$3.17

$3.20

Jan 20, 2014 – Jan 24, 2014

$3.20

$3.09

$3.10

Jan 27, 2014 – Jan 31, 2014

$3.12

$3.16

$3.01

$3.04

Feb 3, 2014 – Feb 7, 2014

$3.05

$2.93

$3.04

Feb 10, 2014 – Feb 14, 2014

$3.06

$3.15

$3.06

$3.15

Feb 17, 2014 – Feb 21, 2014

$3.16

$3.25

$3.16

$3.23

Feb 24, 2014 – Feb 28, 2014

$3.22

$3.30

$3.22

$3.30

Mar 3, 2014 – Mar 7, 2014

$3.27

$3.33

$3.23

$3.31

Mar 10, 2014 – Mar 14, 2014

$3.30

$3.35

$3.24

$3.30

Mar 17, 2014 – Mar 21, 2014

$3.30

$3.34

$3.27

$3.33

Mar 24, 2014 – Mar 28, 2014

$3.33

$3.37

$3.28

Mar 31, 2014 – Apr 4, 2014

$3.30

$3.38

$3.29

$3.31

Apr 7, 2014 – Apr 11, 2014

$3.31

$3.37

$3.27

Apr 14, 2014 – Apr 17, 2014

$3.27

$3.32

$3.23

$3.31

Apr 21, 2014 – Apr 25, 2014

$3.30

$3.37

$3.30

$3.35

Apr 28, 2014 – May 2, 2014

$3.37

$3.40

$3.34

$3.36

May 5, 2014 – May 9, 2014

$3.36

$3.39

$3.32

$3.35

May 12, 2014 – May 16, 2014

$3.36

$3.39

$3.32

$3.36

May 19, 2014 – May 23, 2014

$3.36

$3.39

$3.34

$3.38

May 26, 2014 – May 30, 2014

$3.39

$3.41

$3.35

$3.38

Jun 2, 2014 – Jun 6, 2014

$3.37

$3.47

$3.36

$3.44

Jun 9, 2014 – Jun 13, 2014

$3.45

$3.48

$3.42

$3.48

Jun 16, 2014 – Jun 20, 2014

$3.47

$3.58

$3.45

$3.56

Jun 23, 2014 – Jun 27, 2014

$3.56

$3.60

$3.54

$3.57

Jun 30, 2014 – Jul 3, 2014

$3.59

$3.65

$3.57

$3.62

Jul 7, 2014 – Jul 11, 2014

$3.62

$3.64

$3.56

$3.61

Jul 14, 2014 – Jul 18, 2014

$3.62

$3.65

$3.54

$3.61

Jul 21, 2014 – Jul 25, 2014

$3.61

$3.62

$3.54

$3.57

Jul 28, 2014 – Aug 1, 2014

$3.57

$3.60

$3.43

$3.45

Aug 4, 2014 – Aug 8, 2014

$3.45

$3.49

$3.38

$3.45

Aug 11, 2014 – Aug 15, 2014

$3.44

$3.50

$3.44

$3.48

Aug 18, 2014 – Aug 22, 2014

$3.49

$3.56

$3.49

$3.53

Aug 25, 2014 – Aug 29, 2014

$3.53

$3.58

$3.51

$3.58

Sep 1, 2014 – Sep 5, 2014

$3.58

$3.59

$3.49

$3.52

Sep 8, 2014 – Sep 12, 2014

$3.50

$3.55

$3.46

$3.49

Sep 15, 2014 – Sep 19, 2014

$3.49

$3.53

$3.44

$3.47

Sep 22, 2014 – Sep 26, 2014

$3.47

$3.37

$3.42

Sep 29, 2014 – Oct 3, 2014

$3.38

$3.42

$3.27

$3.33

Oct 6, 2014 – Oct 10, 2014

$3.33

$3.34

$3.17

$3.18

Oct 13, 2014 – Oct 17, 2014

$3.21

$3.24

$3.05

$3.21

Oct 20, 2014 – Oct 24, 2014

$3.19

$3.34

$3.17

$3.32

Oct 27, 2014 – Oct 31, 2014

$3.29

$3.34

$3.25

$3.33

Nov 3, 2014 – Nov 7, 2014

$3.34

$3.35

$3.25

$3.29

Nov 10, 2014 – Nov 14, 2014

$3.29

$3.39

$3.26

$3.29

Nov 17, 2014 – Nov 21, 2014

$3.29

$3.34

$3.25

$3.30

Nov 24, 2014 – Nov 28, 2014

$3.29

$3.34

$3.27

Dec 1, 2014 – Dec 5, 2014

$3.26

$3.31

$3.16

$3.28

Dec 8, 2014 – Dec 12, 2014

$3.26

$3.08

$3.09

Dec 15, 2014 – Dec 19, 2014

$3.08

$3.23

$3.00

$3.23

Dec 22, 2014 – Dec 26, 2014

$3.23

$3.25

$3.17

$3.20

Dec 29, 2014 – Jan 2, 2015

$3.18

$3.22

$3.14

$3.17

Jan 5, 2015 – Jan 9, 2015

$3.14

$3.18

$3.08

$3.17

Jan 12, 2015 – Jan 16, 2015

$3.18

$3.07

$3.14

Jan 19, 2015 – Jan 23, 2015

$3.15

$3.17

$3.12

$3.14

Jan 26, 2015 – Jan 30, 2015

$3.14

$3.21

$3.08

$3.11

Feb 2, 2015 – Feb 6, 2015

$3.11

$3.24

$3.11

$3.21

Feb 9, 2015 – Feb 13, 2015

$3.18

$3.25

$3.17

$3.25

Feb 16, 2015 – Feb 20, 2015

$3.23

$3.26

$3.20

$3.24

Feb 23, 2015 – Feb 27, 2015

$3.24

$3.25

$3.20

$3.22

Mar 2, 2015 – Mar 6, 2015

$3.22

$3.26

$3.18

$3.19

Mar 9, 2015 – Mar 13, 2015

$3.17

$3.19

$3.09

$3.13

Mar 16, 2015 – Mar 20, 2015

$3.15

$3.22

$3.13

$3.21

Mar 23, 2015 – Mar 27, 2015

$3.23

$3.24

$3.14

$3.16

Mar 30, 2015 – Apr 2, 2015

$3.17

$3.20

$3.14

$3.18

Apr 6, 2015 – Apr 10, 2015

$3.17

$3.24

$3.17

$3.22

Apr 13, 2015 – Apr 17, 2015

$3.21

$3.27

$3.19

$3.25

Apr 20, 2015 – Apr 24, 2015

$3.25

$3.29

$3.22

$3.28

Apr 27, 2015 – May 1, 2015

$3.28

$3.32

$3.24

$3.29

May 4, 2015 – May 8, 2015

$3.31

$3.25

$3.31

May 11, 2015 – May 15, 2015

$3.31

$3.36

$3.27

$3.32

May 18, 2015 – May 22, 2015

$3.31

$3.36

$3.31

$3.35

May 25, 2015 – May 29, 2015

$3.34

$3.28

$3.32

Jun 1, 2015 – Jun 5, 2015

$3.34

$3.35

$3.27

$3.30

Jun 8, 2015 – Jun 12, 2015

$3.28

$3.35

$3.25

$3.29

Jun 15, 2015 – Jun 19, 2015

$3.26

$3.31

$3.25

$3.27

Jun 22, 2015 – Jun 26, 2015

$3.29

$3.32

$3.26

Jun 29, 2015 – Jul 2, 2015

$3.23

$3.24

$3.16

$3.18

Jul 6, 2015 – Jul 10, 2015

$3.15

$3.16

$3.05

$3.09

Jul 13, 2015 – Jul 17, 2015

$3.10

$3.15

$3.09

$3.10

Jul 20, 2015 – Jul 24, 2015

$3.10

$2.95

$2.99

Jul 27, 2015 – Jul 31, 2015

$2.97

$2.99

$2.93

$2.98

Aug 3, 2015 – Aug 7, 2015

$2.97

$3.01

$2.92

Aug 10, 2015 – Aug 14, 2015

$2.95

$2.96

$2.91

$2.95

Aug 17, 2015 – Aug 21, 2015

$2.93

$2.96

$2.78

Aug 24, 2015 – Aug 28, 2015

$2.69

$2.86

$2.38

$2.83

Aug 31, 2015 – Sep 4, 2015

$2.83

$2.86

$2.75

Sep 7, 2015 – Sep 11, 2015

$2.77

$2.83

$2.77

$2.79

Sep 14, 2015 – Sep 18, 2015

$2.78

$2.86

$2.76

$2.79

Sep 21, 2015 – Sep 25, 2015

$2.79

$2.80

$2.69

$2.72

Sep 28, 2015 – Oct 2, 2015

$2.72

$2.74

$2.61

$2.72

Oct 5, 2015 – Oct 9, 2015

$2.74

$2.89

$2.72

$2.88

Oct 12, 2015 – Oct 16, 2015

$2.89

$2.85

$2.88

Oct 19, 2015 – Oct 23, 2015

$2.89

$2.94

$2.84

$2.94

Oct 26, 2015 – Oct 30, 2015

$2.93

$2.94

$2.81

$2.82

Nov 2, 2015 – Nov 6, 2015

$2.84

$2.91

$2.80

$2.90

Nov 9, 2015 – Nov 13, 2015

$2.87

$2.88

$2.69

$2.71

Nov 16, 2015 – Nov 20, 2015

$2.72

$2.78

$2.71

$2.76

Nov 23, 2015 – Nov 27, 2015

$2.75

$2.79

$2.73

$2.77

Nov 30, 2015 – Dec 4, 2015

$2.79

$2.80

$2.74

$2.76

Dec 7, 2015 – Dec 11, 2015

$2.77

$2.61

$2.63

Dec 14, 2015 – Dec 18, 2015

$2.61

$2.65

$2.56

$2.61

Dec 21, 2015 – Dec 24, 2015

$2.62

$2.73

$2.61

$2.73

Dec 28, 2015 – Dec 31, 2015

$2.72

$2.65

$2.69

Jan 4, 2016 – Jan 8, 2016

$2.65

$2.66

$2.51

$2.52

Jan 11, 2016 – Jan 15, 2016

$2.53

$2.33

$2.37

Jan 18, 2016 – Jan 22, 2016

$2.38

$2.17

$2.35

Jan 25, 2016 – Jan 29, 2016

$2.35

$2.47

$2.28

$2.47

Feb 1, 2016 – Feb 5, 2016

$2.44

$2.48

$2.37

$2.42

Feb 8, 2016 – Feb 12, 2016

$2.40

$2.42

$2.30

$2.38

Feb 15, 2016 – Feb 19, 2016

$2.39

$2.51

$2.39

$2.49

Feb 22, 2016 – Feb 26, 2016

$2.53

$2.57

$2.45

$2.56

Feb 29, 2016 – Mar 4, 2016

$2.57

$2.76

$2.55

$2.75

Mar 7, 2016 – Mar 11, 2016

$2.73

$2.82

$2.73

$2.81

Mar 14, 2016 – Mar 18, 2016

$2.80

$2.87

$2.74

$2.87

Mar 21, 2016 – Mar 24, 2016

$2.86

$2.87

$2.79

$2.80

Mar 28, 2016 – Apr 1, 2016

$2.80

$2.89

$2.79

$2.88

Apr 4, 2016 – Apr 8, 2016

$2.88

$2.83

$2.85

Apr 11, 2016 – Apr 15, 2016

$2.86

$2.97

$2.86

$2.96

Apr 18, 2016 – Apr 22, 2016

$2.94

$3.06

$2.94

$3.04

Apr 25, 2016 – Apr 29, 2016

$3.04

$3.10

$3.01

$3.04

May 2, 2016 – May 6, 2016

$3.04

$3.05

$2.88

$2.91

May 9, 2016 – May 13, 2016

$2.93

$2.98

$2.88

May 16, 2016 – May 20, 2016

$2.90

$2.95

$2.85

$2.89

May 23, 2016 – May 27, 2016

$2.88

$2.98

$2.88

$2.95

May 30, 2016 – Jun 3, 2016

$2.96

$2.99

$2.93

$2.97

Jun 6, 2016 – Jun 10, 2016

$3.00

$3.08

$3.00

$3.02

Jun 13, 2016 – Jun 17, 2016

$2.99

$3.04

$2.95

$3.04

Jun 20, 2016 – Jun 24, 2016

$3.07

$3.08

$2.97

$3.01

Jun 27, 2016 – Jul 1, 2016

$2.97

$3.15

$2.93

$3.12

Jul 4, 2016 – Jul 8, 2016

$3.09

$3.18

$3.05

$3.17

Jul 11, 2016 – Jul 15, 2016

$3.17

$3.25

$3.16

$3.19

Jul 18, 2016 – Jul 22, 2016

$3.18

$3.24

$3.18

$3.23

Jul 25, 2016 – Jul 29, 2016

$3.21

$3.31

$3.21

$3.29

Aug 1, 2016 – Aug 5, 2016

$3.26

$3.30

$3.24

$3.29

Aug 8, 2016 – Aug 12, 2016

$3.33

$3.40

$3.31

$3.33

Aug 15, 2016 – Aug 19, 2016

$3.35

$3.41

$3.34

$3.41

Aug 22, 2016 – Aug 26, 2016

$3.40

$3.44

$3.35

Aug 29, 2016 – Sep 2, 2016

$3.37

$3.39

$3.31

$3.35

Sep 5, 2016 – Sep 9, 2016

$3.38

$3.43

$3.30

Sep 12, 2016 – Sep 16, 2016

$3.27

$3.30

$3.19

$3.28

Sep 19, 2016 – Sep 23, 2016

$3.31

$3.37

$3.28

$3.34

Sep 26, 2016 – Sep 30, 2016

$3.31

$3.35

$3.27

$3.35

Oct 3, 2016 – Oct 7, 2016

$3.32

$3.33

$3.26

$3.28

Oct 10, 2016 – Oct 14, 2016

$3.27

$3.31

$3.21

Oct 17, 2016 – Oct 21, 2016

$3.21

$3.25

$3.17

$3.24

Oct 24, 2016 – Oct 28, 2016

$3.25

$3.27

$3.21

$3.22

Oct 31, 2016 – Nov 4, 2016

$3.22

$3.13

$3.16

Nov 7, 2016 – Nov 11, 2016

$3.19

$3.32

$3.14

$3.28

Nov 14, 2016 – Nov 18, 2016

$3.28

$3.36

$3.25

$3.35

Nov 21, 2016 – Nov 25, 2016

$3.36

$3.46

$3.32

$3.42

Nov 28, 2016 – Dec 2, 2016

$3.38

$3.41

$3.34

$3.41

Dec 5, 2016 – Dec 9, 2016

$3.43

$3.49

$3.37

$3.45

Dec 12, 2016 – Dec 16, 2016

$3.53

$3.60

$3.44

Dec 19, 2016 – Dec 23, 2016

$3.47

$3.48

$3.39

$3.42

Dec 26, 2016 – Dec 30, 2016

$3.41

$3.46

$3.41

$3.43

Jan 2, 2017 – Jan 6, 2017

$3.44

$3.52

$3.44

$3.50

Jan 9, 2017 – Jan 13, 2017

$3.50

$3.46

$3.48

Jan 16, 2017 – Jan 20, 2017

$3.48

$3.51

$3.45

$3.48

Jan 23, 2017 – Jan 27, 2017

$3.49

$3.61

$3.47

$3.60

Jan 30, 2017 – Feb 3, 2017

$3.60

$3.69

$3.56

$3.67

Feb 6, 2017 – Feb 10, 2017

$3.68

$3.71

$3.66

$3.71

Feb 13, 2017 – Feb 17, 2017

$3.72

$3.80

$3.72

$3.74

Feb 20, 2017 – Feb 24, 2017

$3.74

$3.77

$3.71

$3.74

Feb 27, 2017 – Mar 3, 2017

$3.75

$3.80

$3.69

$3.70

Mar 6, 2017 – Mar 10, 2017

$3.69

$3.70

$3.58

$3.60

Mar 13, 2017 – Mar 17, 2017

$3.57

$3.63

$3.53

$3.63

Mar 20, 2017 – Mar 24, 2017

$3.65

$3.60

$3.63

Mar 27, 2017 – Mar 31, 2017

$3.60

$3.67

$3.60

$3.67

Apr 3, 2017 – Apr 7, 2017

$3.65

$3.71

$3.64

$3.70

Apr 10, 2017 – Apr 13, 2017

$3.71

$3.73

$3.69

$3.71

Apr 17, 2017 – Apr 21, 2017

$3.71

$3.74

$3.66

$3.72

Apr 24, 2017 – Apr 28, 2017

$3.74

$3.76

$3.71

$3.72

May 1, 2017 – May 5, 2017

$3.75

$3.69

$3.72

May 8, 2017 – May 12, 2017

$3.71

$3.76

$3.70

$3.72

May 15, 2017 – May 19, 2017

$3.78

$3.69

$3.77

May 22, 2017 – May 26, 2017

$3.79

$3.74

May 29, 2017 – Jun 2, 2017

$3.75

$3.77

$3.72

$3.77

Jun 5, 2017 – Jun 9, 2017

$3.76

$3.78

$3.75

$3.77

Jun 12, 2017 – Jun 16, 2017

$3.82

$3.65

$3.67

Jun 19, 2017 – Jun 23, 2017

$3.67

$3.72

$3.43

$3.69

Jun 26, 2017 – Jun 30, 2017

$3.69

$3.72

$3.66

$3.69

Jul 3, 2017 – Jul 7, 2017

$3.71

$3.73

$3.61

$3.66

Jul 10, 2017 – Jul 14, 2017

$3.65

$3.73

$3.65

$3.72

Jul 17, 2017 – Jul 21, 2017

$3.71

$3.79

$3.71

$3.76

Jul 24, 2017 – Jul 28, 2017

$3.79

$3.84

$3.75

$3.78

Jul 31, 2017 – Aug 4, 2017

$3.78

$3.80

$3.70

$3.72

Aug 7, 2017 – Aug 11, 2017

$3.72

$3.74

$3.63

$3.71

Aug 14, 2017 – Aug 18, 2017

$3.71

$3.75

$3.65

$3.68

Aug 21, 2017 – Aug 25, 2017

$3.66

$3.73

$3.64

$3.72

Aug 28, 2017 – Sep 1, 2017

$3.71

$3.80

$3.70

$3.79

Sep 4, 2017 – Sep 8, 2017

$3.79

$3.80

$3.73

$3.78

Sep 11, 2017 – Sep 15, 2017

$3.81

$3.83

$3.77

$3.82

Sep 18, 2017 – Sep 22, 2017

$3.82

$3.87

$3.82

$3.85

Sep 25, 2017 – Sep 29, 2017

$3.87

$3.93

$3.80

$3.92

Oct 2, 2017 – Oct 6, 2017

$3.93

$3.96

$3.90

$3.92

Oct 9, 2017 – Oct 13, 2017

$3.92

$3.98

$3.90

$3.95

Oct 16, 2017 – Oct 20, 2017

$3.96

$3.98

$3.93

$3.96

Oct 23, 2017 – Oct 27, 2017

$3.97

$4.02

$3.91

$3.95

Oct 30, 2017 – Nov 3, 2017

$3.93

$4.02

$3.93

$3.99

Nov 6, 2017 – Nov 10, 2017

$3.99

$4.04

$3.96

$4.00

Nov 13, 2017 – Nov 17, 2017

$3.97

$3.98

$3.90

$3.94

Nov 20, 2017 – Nov 24, 2017

$3.93

$4.06

$3.93

$4.05

Nov 27, 2017 – Dec 1, 2017

$4.05

$4.00

$4.02

Dec 4, 2017 – Dec 8, 2017

$4.04

$4.07

$3.99

$4.01

Dec 11, 2017 – Dec 15, 2017

$4.03

$4.08

$3.96

$4.03

Dec 18, 2017 – Dec 22, 2017

$4.04

$4.13

$4.04

$4.11

Dec 25, 2017 – Dec 29, 2017

$4.13

$4.15

$4.10

$4.14

Jan 1, 2018 – Jan 5, 2018

$4.15

$4.22

$4.12

$4.20

Jan 8, 2018 – Jan 12, 2018

$4.19

$4.26

$4.18

$4.24

Jan 15, 2018 – Jan 19, 2018

$4.23

$4.31

$4.22

$4.29

Jan 22, 2018 – Jan 26, 2018

$4.29

$4.37

$4.28

$4.34

Jan 29, 2018 – Feb 2, 2018

$4.33

$4.37

$4.15

Feb 5, 2018 – Feb 9, 2018

$4.13

$4.22

$3.96

$4.03

Feb 12, 2018 – Feb 16, 2018

$4.03

$4.24

$4.03

$4.23

Feb 19, 2018 – Feb 23, 2018

$4.20

$4.24

$4.17

$4.19

Feb 26, 2018 – Mar 2, 2018

$4.20

$4.24

$4.08

$4.14

Mar 5, 2018 – Mar 9, 2018

$4.12

$4.38

$4.12

$4.28

Mar 12, 2018 – Mar 16, 2018

$4.34

$4.40

$4.25

$4.27

Mar 19, 2018 – Mar 23, 2018

$4.26

$4.32

$4.16

Mar 26, 2018 – Mar 29, 2018

$4.20

$4.23

$4.14

Apr 2, 2018 – Apr 6, 2018

$4.13

$4.17

$4.06

$4.14

Apr 9, 2018 – Apr 13, 2018

$4.14

$4.26

$4.08

$4.18

Apr 16, 2018 – Apr 20, 2018

$4.20

$4.24

$4.12

$4.16

Apr 23, 2018 – Apr 27, 2018

$4.15

$4.06

$4.10

Apr 30, 2018 – May 4, 2018

$4.09

$4.13

$4.03

$4.09

May 7, 2018 – May 11, 2018

$4.10

$4.20

$4.07

$4.20

May 14, 2018 – May 18, 2018

$4.22

$4.25

$4.16

$4.24

May 21, 2018 – May 25, 2018

$4.26

$4.28

$4.20

$4.23

May 28, 2018 – Jun 1, 2018

$4.25

$4.28

$4.18

$4.24

Jun 4, 2018 – Jun 8, 2018

$4.23

$4.31

$4.23

$4.28

Jun 11, 2018 – Jun 15, 2018

$4.28

$4.41

$4.27

$4.31

Jun 18, 2018 – Jun 22, 2018

$4.31

$4.37

$4.26

$4.29

Jun 25, 2018 – Jun 29, 2018

$4.31

$4.15

$4.22

Jul 2, 2018 – Jul 6, 2018

$4.20

$4.26

$4.15

$4.24

Jul 9, 2018 – Jul 13, 2018

$4.22

$4.29

$4.21

$4.26

Jul 16, 2018 – Jul 20, 2018

$4.25

$4.28

$4.22

$4.25

Jul 23, 2018 – Jul 27, 2018

$4.23

$4.25

$4.15

$4.19

Jul 30, 2018 – Aug 3, 2018

$4.16

$4.24

$4.15

$4.22

Aug 6, 2018 – Aug 10, 2018

$4.22

$4.27

$4.13

$4.16

Aug 13, 2018 – Aug 17, 2018

$4.14

$4.18

$4.09

$4.17

Aug 20, 2018 – Aug 24, 2018

$4.19

$4.22

$4.14

$4.21

Aug 27, 2018 – Aug 31, 2018

$4.23

$4.14

$4.17

Sep 3, 2018 – Sep 7, 2018

$4.16

$4.04

$4.07

Sep 10, 2018 – Sep 14, 2018

$4.07

$4.12

$4.01

$4.05

Sep 17, 2018 – Sep 21, 2018

$4.04

$4.10

$4.03

$4.09

Sep 24, 2018 – Sep 28, 2018

$4.10

$4.11

$4.02

$4.05

Oct 1, 2018 – Oct 5, 2018

$4.05

$4.07

$3.91

$3.92

Oct 8, 2018 – Oct 12, 2018

$3.91

$3.92

$3.75

$3.79

Oct 15, 2018 – Oct 19, 2018

$3.79

$3.88

$3.79

$3.86

Oct 22, 2018 – Oct 26, 2018

$3.85

$3.65

$3.68

Oct 29, 2018 – Nov 2, 2018

$3.69

$3.83

$3.63

$3.79

Nov 5, 2018 – Nov 9, 2018

$3.78

$3.87

$3.78

$3.82

Nov 12, 2018 – Nov 16, 2018

$3.81

$3.68

$3.72

Nov 19, 2018 – Nov 23, 2018

$3.72

$3.74

$3.62

$3.64

Nov 26, 2018 – Nov 30, 2018

$3.64

$3.73

$3.63

$3.70

Dec 3, 2018 – Dec 7, 2018

$3.75

$3.76

$3.53

Dec 10, 2018 – Dec 14, 2018

$3.54

$3.59

$3.46

$3.47

Dec 17, 2018 – Dec 21, 2018

$3.47

$3.18

Dec 24, 2018 – Dec 28, 2018

$3.18

$3.36

$3.15

$3.33

Dec 31, 2018 – Jan 4, 2019

$3.35

$3.43

$3.30

$3.42

Jan 7, 2019 – Jan 11, 2019

$3.43

$3.66

$3.43

$3.66

Jan 14, 2019 – Jan 18, 2019

$3.66

$3.74

$3.63

$3.71

Jan 21, 2019 – Jan 25, 2019

$3.73

$3.74

$3.63

$3.73

Jan 28, 2019 – Feb 1, 2019

$3.73

$3.83

$3.72

$3.81

Feb 4, 2019 – Feb 8, 2019

$3.83

$3.87

$3.81

$3.83

Feb 11, 2019 – Feb 15, 2019

$3.84

$3.92

$3.81

$3.92

Feb 18, 2019 – Feb 22, 2019

$3.91

$4.04

$3.91

$4.00

Feb 25, 2019 – Mar 1, 2019

$4.01

$4.13

$3.97

$4.01

Mar 4, 2019 – Mar 8, 2019

$4.06

$3.87

$3.89

Mar 11, 2019 – Mar 15, 2019

$3.91

$4.07

$3.91

$4.00

Mar 18, 2019 – Mar 22, 2019

$4.02

$4.06

$3.96

$3.97

Mar 25, 2019 – Mar 29, 2019

$3.95

$4.02

$3.92

$4.02

Apr 1, 2019 – Apr 5, 2019

$4.01

$4.09

$4.01

$4.09

Apr 8, 2019 – Apr 12, 2019

$4.09

$4.17

$4.08

$4.17

Apr 15, 2019 – Apr 18, 2019

$4.16

$4.18

$4.11

$4.16

Apr 22, 2019 – Apr 26, 2019

$4.16

$4.19

$4.08

$4.13

Apr 29, 2019 – May 3, 2019

$4.12

$4.13

$3.98

$4.10

May 6, 2019 – May 10, 2019

$4.08

$4.13

$3.99

$4.03

May 13, 2019 – May 17, 2019

$4.00

$3.89

$3.91

May 20, 2019 – May 24, 2019

$3.90

$3.93

$3.77

$3.81

May 27, 2019 – May 31, 2019

$3.81

$3.67

$3.69

Jun 3, 2019 – Jun 7, 2019

$3.70

$3.86

$3.70

$3.82

Jun 10, 2019 – Jun 14, 2019

$3.84

$3.88

$3.76

$3.79

Jun 17, 2019 – Jun 21, 2019

$3.80

$3.93

$3.79

$3.91

Jun 24, 2019 – Jun 28, 2019

$3.92

$4.03

$3.88

$4.02

Jul 1, 2019 – Jul 5, 2019

$4.09

$3.95

$3.99

Jul 8, 2019 – Jul 12, 2019

$3.99

$4.04

$3.91

$4.04

Jul 15, 2019 – Jul 19, 2019

$4.02

$4.07

$3.97

$4.04

Jul 22, 2019 – Jul 26, 2019

$4.03

$4.14

$4.03

$4.10

Jul 29, 2019 – Aug 2, 2019

$4.10

$4.15

$4.02

$4.05

Aug 5, 2019 – Aug 9, 2019

$4.00

$4.06

$3.95

$4.00

Aug 12, 2019 – Aug 16, 2019

$3.99

$4.03

$3.86

$3.92

Aug 19, 2019 – Aug 23, 2019

$3.93

$3.99

$3.88

Aug 26, 2019 – Aug 30, 2019

$3.91

$3.97

$3.86

$3.95

Sep 2, 2019 – Sep 6, 2019

$3.95

$4.06

$3.92

$4.05

Sep 9, 2019 – Sep 13, 2019

$4.05

$4.23

$4.04

$4.22

Sep 16, 2019 – Sep 20, 2019

$4.21

$4.25

$4.19

Sep 23, 2019 – Sep 27, 2019

$4.20

$4.24

$4.07

$4.09

Sep 30, 2019 – Oct 4, 2019

$4.07

$4.11

$3.92

$4.04

Oct 7, 2019 – Oct 11, 2019

$4.01

$4.05

$3.92

$4.03

Oct 14, 2019 – Oct 18, 2019

$4.03

$4.06

$4.00

$4.02

Oct 21, 2019 – Oct 25, 2019

$4.03

$4.20

$4.03

$4.17

Oct 28, 2019 – Nov 1, 2019

$4.18

$4.24

$4.16

$4.24

Nov 4, 2019 – Nov 8, 2019

$4.28

$4.32

$4.25

$4.32

Nov 11, 2019 – Nov 15, 2019

$4.30

$4.33

$4.25

$4.26

Nov 18, 2019 – Nov 22, 2019

$4.25

$4.26

$4.18

$4.24

Nov 25, 2019 – Nov 29, 2019

$4.25

$4.31

$4.21

$4.26

Dec 2, 2019 – Dec 6, 2019

$4.26

$4.33

$4.20

$4.33

Dec 9, 2019 – Dec 13, 2019

$4.32

$4.39

$4.27

$4.37

Dec 16, 2019 – Dec 20, 2019

$4.34

$4.47

$4.34

$4.47

Dec 23, 2019 – Dec 27, 2019

$4.47

$4.55

$4.46

$4.54

Dec 30, 2019 – Jan 3, 2020

$4.50

$4.57

$4.44

$4.52

Jan 6, 2020 – Jan 10, 2020

$4.50

$4.54

$4.44

$4.53

Jan 13, 2020 – Jan 17, 2020

$4.55

$4.61

$4.50

$4.60

Jan 20, 2020 – Jan 24, 2020

$4.62

$4.54

$4.55

Jan 27, 2020 – Jan 31, 2020

$4.50

$4.53

$4.38

$4.42

Feb 3, 2020 – Feb 7, 2020

$4.42

$4.57

$4.41

$4.52

Feb 10, 2020 – Feb 14, 2020

$4.51

$4.62

$4.45

$4.58

Feb 17, 2020 – Feb 21, 2020

$4.57

$4.60

$4.52

$4.55

Feb 24, 2020 – Feb 28, 2020

$4.45

$4.47

$3.91

$4.01

Mar 2, 2020 – Mar 6, 2020

$4.00

$4.26

$3.95

$4.02

Mar 9, 2020 – Mar 13, 2020

$3.88

$2.86

$3.21

Mar 16, 2020 – Mar 20, 2020

$2.51

$3.13

$2.51

$2.72

Mar 23, 2020 – Mar 27, 2020

$2.79

$3.46

$2.53

$3.26

Mar 30, 2020 – Apr 3, 2020

$3.24

$3.30

$2.90

$2.96

Apr 6, 2020 – Apr 9, 2020

$3.03

$3.53

$3.03

$3.44

Apr 13, 2020 – Apr 17, 2020

$3.46

$3.52

$3.33

$3.43

Apr 20, 2020 – Apr 24, 2020

$3.40

$3.45

$3.30

$3.43

Apr 27, 2020 – May 1, 2020

$3.46

$3.66

$3.42

$3.45

May 4, 2020 – May 8, 2020

$3.40

$3.60

$3.38

$3.60

May 11, 2020 – May 15, 2020

$3.57

$3.61

$3.30

$3.43

May 18, 2020 – May 22, 2020

$3.44

$3.69

$3.44

$3.59

May 25, 2020 – May 29, 2020

$3.65

$3.73

$3.62

$3.68

Jun 1, 2020 – Jun 5, 2020

$3.68

$3.95

$3.66

$3.92

Jun 8, 2020 – Jun 12, 2020

$3.98

$4.03

$3.66

$3.72

Jun 15, 2020 – Jun 19, 2020

$3.60

$3.89

$3.60

$3.75

Jun 22, 2020 – Jun 26, 2020

$3.76

$3.83

$3.66

Jun 29, 2020 – Jul 2, 2020

$3.69

$3.80

$3.66

$3.77

Jul 6, 2020 – Jul 10, 2020

$3.82

$3.87

$3.71

$3.80

Jul 13, 2020 – Jul 17, 2020

$3.85

$3.91

$3.74

$3.88

Jul 20, 2020 – Jul 24, 2020

$3.86

$4.02

$3.83

$3.91

Jul 27, 2020 – Jul 31, 2020

$3.95

$4.03

$3.93

$3.95

Aug 3, 2020 – Aug 7, 2020

$4.00

$4.10

$3.99

$4.10

Aug 10, 2020 – Aug 14, 2020

$4.12

$4.21

$4.06

$4.08

Aug 17, 2020 – Aug 21, 2020

$4.13

$3.97

$4.00

Aug 24, 2020 – Aug 28, 2020

$4.03

$4.06

$3.95

$4.03

Aug 31, 2020 – Sep 4, 2020

$4.03

$4.11

$3.90

$3.99

Sep 7, 2020 – Sep 11, 2020

$3.92

$4.00

$3.89

$3.95

Sep 14, 2020 – Sep 18, 2020

$4.00

$4.11

$3.99

$4.02

Sep 21, 2020 – Sep 25, 2020

$3.95

$3.96

$3.78

$3.84

Sep 28, 2020 – Oct 2, 2020

$3.86

$3.93

$3.83

$3.90

Oct 5, 2020 – Oct 9, 2020

$3.90

$4.08

$3.88

$4.06

Oct 12, 2020 – Oct 16, 2020

$4.09

$4.14

$4.05

$4.06

Oct 19, 2020 – Oct 23, 2020

$4.08

$4.09

$3.99

$4.02

Oct 26, 2020 – Oct 30, 2020

$3.99

$3.76

$3.79

Nov 2, 2020 – Nov 6, 2020

$3.85

$4.12

$3.83

$4.08

Nov 9, 2020 – Nov 13, 2020

$4.25

$4.27

$4.07

$4.14

Nov 16, 2020 – Nov 20, 2020

$4.20

$4.34

$4.18

$4.32

Nov 23, 2020 – Nov 27, 2020

$4.32

$4.47

$4.32

$4.43

Nov 30, 2020 – Dec 4, 2020

$4.44

$4.63

$4.38

$4.62

Dec 7, 2020 – Dec 11, 2020

$4.63

$4.66

$4.52

$4.57

Dec 14, 2020 – Dec 18, 2020

$4.62

$4.71

$4.56

$4.66

Dec 21, 2020 – Dec 24, 2020

$4.63

$4.55

$4.62

Dec 28, 2020 – Dec 31, 2020

$4.63

$4.67

$4.58

$4.64

Jan 4, 2021 – Jan 8, 2021

$4.67

$5.03

$4.56

$4.99

Jan 11, 2021 – Jan 15, 2021

$4.91

$5.07

$4.88

$4.99

Jan 18, 2021 – Jan 22, 2021

$5.01

$5.13

$4.97

$5.05

Jan 25, 2021 – Jan 29, 2021

$5.04

$5.11

$4.94

Feb 1, 2021 – Feb 5, 2021

$4.89

$5.22

$4.89

$5.17

Feb 8, 2021 – Feb 12, 2021

$5.18

$5.28

$5.15

$5.22

Feb 15, 2021 – Feb 19, 2021

$5.22

$5.28

$5.10

$5.19

Feb 22, 2021 – Feb 26, 2021

$5.19

$5.28

$5.04

$5.11

Mar 1, 2021 – Mar 5, 2021

$5.15

$5.23

$5.06

$5.21

Mar 8, 2021 – Mar 12, 2021

$5.22

$5.49

$5.21

$5.44

Mar 15, 2021 – Mar 19, 2021

$5.44

$5.56

$5.41

$5.47

Mar 22, 2021 – Mar 26, 2021

$5.48

$5.49

$5.21

$5.36

Mar 29, 2021 – Apr 1, 2021

$5.36

$5.47

$5.30

$5.43

Apr 5, 2021 – Apr 9, 2021

$5.52

$5.58

$5.44

$5.51

Apr 12, 2021 – Apr 16, 2021

$5.43

$5.63

$5.42

$5.59

Apr 19, 2021 – Apr 23, 2021

$5.60

$5.45

$5.57

Apr 26, 2021 – Apr 30, 2021

$5.57

$5.61

$5.52

$5.56

May 3, 2021 – May 7, 2021

$5.58

$5.84

$5.55

$5.83

May 10, 2021 – May 14, 2021

$5.80

$5.89

$5.55

$5.72

May 17, 2021 – May 21, 2021

$5.74

$5.84

$5.69

$5.79

May 24, 2021 – May 28, 2021

$5.80

$5.87

$5.77

$5.83

May 31, 2021 – Jun 4, 2021

$5.87

$6.02

$5.87

$5.97

Jun 7, 2021 – Jun 11, 2021

$5.98

$6.35

$5.93

$6.18

Jun 14, 2021 – Jun 18, 2021

$6.20

$5.71

$5.76

Jun 21, 2021 – Jun 25, 2021

$5.75

$5.93

$5.74

$5.91

Jun 28, 2021 – Jul 2, 2021

$5.91

$5.92

$5.79

$5.90

Jul 5, 2021 – Jul 9, 2021

$5.88

$5.90

$5.75

$5.85

Jul 12, 2021 – Jul 16, 2021

$5.83

$5.90

$5.71

Jul 19, 2021 – Jul 23, 2021

$5.66

$5.67

$5.43

$5.62

Jul 26, 2021 – Jul 30, 2021

$5.61

$5.72

$5.57

$5.67

Aug 2, 2021 – Aug 6, 2021

$5.72

$5.81

$5.66

$5.74

Aug 9, 2021 – Aug 13, 2021

$5.74

$5.98

$5.70

$5.92

Aug 16, 2021 – Aug 20, 2021

$5.92

$5.93

$5.62

$5.67

Aug 23, 2021 – Aug 27, 2021

$5.67

$5.83

$5.66

$5.83

Aug 30, 2021 – Sep 3, 2021

$5.86

$6.01

$5.77

$5.91

Sep 6, 2021 – Sep 10, 2021

$5.90

$5.94

$5.78

Sep 13, 2021 – Sep 17, 2021

$5.81

$5.84

$5.71

$5.73

Sep 20, 2021 – Sep 24, 2021

$5.63

$5.79

$5.56

$5.76

Sep 27, 2021 – Oct 1, 2021

$5.76

$5.90

$5.75

$5.90

Oct 4, 2021 – Oct 8, 2021

$5.88

$6.04

$5.79

$5.97

Oct 11, 2021 – Oct 15, 2021

$5.99

$6.10

$5.92

$6.04

Oct 18, 2021 – Oct 22, 2021

$6.04

$6.15

$6.02

$6.11

Oct 25, 2021 – Oct 29, 2021

$6.09

$6.19

$6.09

$6.16

Nov 1, 2021 – Nov 5, 2021

$6.15

$6.43

$6.15

$6.43

Nov 8, 2021 – Nov 12, 2021

$6.43

$6.69

$6.32

$6.43

Nov 15, 2021 – Nov 19, 2021

$6.45

$6.47

$6.04

$6.29

Nov 22, 2021 – Nov 26, 2021

$6.29

$6.37

$6.05

$6.34

Nov 29, 2021 – Dec 3, 2021

$6.30

$5.89

$5.93

Dec 6, 2021 – Dec 10, 2021

$5.97

$6.28

$5.96

$6.21

Dec 13, 2021 – Dec 17, 2021

$6.19

$6.20

$5.93

$6.10

Dec 20, 2021 – Dec 23, 2021

$6.03

$6.33

$5.93

$6.31

Dec 27, 2021 – Dec 31, 2021

$6.37

$6.38

$6.30

$6.34

Jan 3, 2022 – Jan 7, 2022

$6.38

$6.50

$6.35

$6.41

Jan 10, 2022 – Jan 14, 2022

$6.40

$6.53

$6.37

$6.45

Jan 17, 2022 – Jan 21, 2022

$6.45

$6.46

$6.01

Jan 24, 2022 – Jan 28, 2022

$5.96

$6.18

$5.83

$6.01

Jan 31, 2022 – Feb 4, 2022

$5.97

$6.14

$5.94

$6.08

Feb 7, 2022 – Feb 11, 2022

$6.10

$6.37

$6.10

$6.18

Feb 14, 2022 – Feb 18, 2022

$6.19

$6.36

$6.12

$6.27

Feb 21, 2022 – Feb 25, 2022

$6.19

$6.32

$5.98

$6.32

Feb 28, 2022 – Mar 4, 2022

$6.28

$6.48

$6.23

$6.39

Mar 7, 2022 – Mar 11, 2022

$6.38

$6.49

$6.31

$6.38

Mar 14, 2022 – Mar 18, 2022

$6.38

$6.64

$6.28

$6.63

Mar 21, 2022 – Mar 25, 2022

$6.66

$6.78

$6.65

$6.77

Mar 28, 2022 – Apr 1, 2022

$6.75

$6.84

$6.70

$6.80

Apr 4, 2022 – Apr 8, 2022

$6.83

$6.87

$6.70

$6.77

Apr 11, 2022 – Apr 14, 2022

$6.77

$6.84

$6.74

$6.83

Apr 18, 2022 – Apr 22, 2022

$6.84

$7.05

$6.73

$6.76

Apr 25, 2022 – Apr 29, 2022

$6.66

$6.70

$6.34

$6.47

May 2, 2022 – May 6, 2022

$6.47

$6.72

$6.37

$6.53

May 9, 2022 – May 13, 2022

$6.48

$6.50

$6.09

$6.20

May 16, 2022 – May 20, 2022

$6.21

$6.29

$6.08

$6.18

May 23, 2022 – May 27, 2022

$6.21

$6.54

$6.04

$6.53

May 30, 2022 – Jun 3, 2022

$6.55

$6.62

$6.30

$6.47

Jun 6, 2022 – Jun 10, 2022

$6.51

$6.61

$6.32

$6.37

Jun 13, 2022 – Jun 17, 2022

$6.35

$5.65

$5.71

Jun 20, 2022 – Jun 24, 2022

$5.74

$5.98

$5.67

$5.98

Jun 27, 2022 – Jul 1, 2022

$5.99

$6.00

$5.68

$5.86

Jul 4, 2022 – Jul 8, 2022

$5.83

$5.94

$5.64

$5.82

Jul 11, 2022 – Jul 15, 2022

$5.77

$5.85

$5.62

$5.81

Jul 18, 2022 – Jul 22, 2022

$5.93

$6.06

$5.80

$5.93

Jul 25, 2022 – Jul 29, 2022

$5.85

$6.25

$5.85

$6.24

Aug 1, 2022 – Aug 5, 2022

$6.18

$6.28

$6.07

$6.09

Aug 8, 2022 – Aug 12, 2022

$6.13

$6.40

$6.10

$6.37

Aug 15, 2022 – Aug 19, 2022

$6.34

$6.42

$6.20

$6.24

Aug 22, 2022 – Aug 26, 2022

$6.14

$6.34

$6.09

$6.17

Aug 29, 2022 – Sep 2, 2022

$6.13

$6.16

$5.70

$5.92

Sep 5, 2022 – Sep 9, 2022

$5.94

$6.16

$5.80

$6.12

Sep 12, 2022 – Sep 16, 2022

$6.14

$6.27

$5.80

$5.87

Sep 19, 2022 – Sep 23, 2022

$5.81

$5.92

$5.43

Sep 26, 2022 – Sep 30, 2022

$5.42

$5.46

$5.23

$5.33

Oct 3, 2022 – Oct 7, 2022

$5.42

$5.72

$5.41

$5.50

Oct 10, 2022 – Oct 14, 2022

$5.42

$5.65

$5.28

$5.46

Oct 17, 2022 – Oct 21, 2022

$5.57

$5.77

$5.52

$5.77

Oct 24, 2022 – Oct 28, 2022

$5.77

$6.07

$5.69

$6.06

Oct 31, 2022 – Nov 4, 2022

$6.08

$6.10

$5.82

$6.05

Nov 7, 2022 – Nov 11, 2022

$6.02

$6.34

$5.93

$6.29

Nov 14, 2022 – Nov 18, 2022

$6.29

$6.41

$6.07

$6.25

Nov 21, 2022 – Nov 25, 2022

$6.24

$6.51

$6.16

$6.46

Nov 28, 2022 – Dec 2, 2022

$6.51

$6.79

$6.30

$6.62

Dec 5, 2022 – Dec 9, 2022

$6.63

$6.80

$6.43

$6.51

Dec 12, 2022 – Dec 16, 2022

$6.47

$6.67

$6.20

$6.26

Dec 19, 2022 – Dec 23, 2022

$6.21

$6.30

$6.09

$6.28

Dec 26, 2022 – Dec 30, 2022

$6.32

$6.36

$6.23

$6.28

Jan 2, 2023 – Jan 6, 2023

$6.36

$6.57

$6.29

$6.54

Jan 9, 2023 – Jan 13, 2023

$6.62

$6.77

$6.53

$6.77

Jan 16, 2023 – Jan 20, 2023

$6.75

$6.78

$6.60

$6.70

Jan 23, 2023 – Jan 27, 2023

$6.70

$6.85

$6.70

$6.82

Jan 30, 2023 – Feb 3, 2023

$6.79

$7.05

$6.78

$6.91

Feb 6, 2023 – Feb 10, 2023

$6.94

$6.98

$6.69

$6.80

Feb 13, 2023 – Feb 17, 2023

$6.79

$6.93

$6.76

$6.84

Feb 20, 2023 – Feb 24, 2023

$6.86

$6.63

$6.70

Feb 27, 2023 – Mar 3, 2023

$6.73

$6.93

$6.70

$6.93

Mar 6, 2023 – Mar 10, 2023

$6.92

$6.57

$6.63

Mar 13, 2023 – Mar 17, 2023

$6.53

$6.62

$6.19

$6.24

Mar 20, 2023 – Mar 24, 2023

$6.24

$6.49

$6.10

$6.23

Mar 27, 2023 – Mar 31, 2023

$6.26

$6.63

$6.21

$6.48

Apr 3, 2023 – Apr 6, 2023

$6.52

$6.64

$6.31

$6.36

Apr 10, 2023 – Apr 14, 2023

$6.42

$6.61

$6.41

$6.49

Apr 17, 2023 – Apr 21, 2023

$6.48

$6.55

$6.37

$6.43

Apr 24, 2023 – Apr 28, 2023

$6.42

$6.47

$6.27

$6.44

May 1, 2023 – May 5, 2023

$6.41

$6.44

$6.18

$6.32

May 8, 2023 – May 12, 2023

$6.38

$5.97

$6.11

May 15, 2023 – May 19, 2023

$6.14

$6.24

$6.06

$6.20

May 22, 2023 – May 26, 2023

$6.21

$6.23

$6.03

$6.10

May 29, 2023 – Jun 2, 2023

$6.12

$6.22

$5.91

$6.20

Jun 5, 2023 – Jun 9, 2023

$6.16

$6.41

$6.11

$6.41

Jun 12, 2023 – Jun 16, 2023

$6.41

$6.49

$6.32

$6.43

Jun 19, 2023 – Jun 23, 2023

$6.30

$6.41

$6.24

$6.26

Jun 26, 2023 – Jun 30, 2023

$6.24

$6.49

$6.24

$6.45

Jul 3, 2023 – Jul 7, 2023

$6.42

$6.53

$6.29

$6.38

Jul 10, 2023 – Jul 14, 2023

$6.38

$6.67

$6.38

$6.61

Jul 17, 2023 – Jul 21, 2023

$6.62

$6.75

$6.52

$6.69

Jul 24, 2023 – Jul 28, 2023

$6.68

$6.80

$6.68

$6.78

Jul 31, 2023 – Aug 4, 2023

$6.80

$6.87

$6.46

$6.64

Aug 7, 2023 – Aug 11, 2023

$6.64

$6.67

$6.48

$6.62

Aug 14, 2023 – Aug 18, 2023

$6.59

$6.62

$6.43

$6.49

Aug 21, 2023 – Aug 25, 2023

$6.52

$6.53

$6.41

$6.43

Aug 28, 2023 – Sep 1, 2023

$6.44

$6.64

$6.44

$6.60

Sep 4, 2023 – Sep 8, 2023

$6.56

$6.34

$6.44

Sep 11, 2023 – Sep 15, 2023

$6.51

$6.53

$6.20

$6.30

Sep 18, 2023 – Sep 22, 2023

$6.28

$6.36

$6.09

$6.19

Sep 25, 2023 – Sep 29, 2023

$6.15

$6.23

$6.10

$6.21

Oct 2, 2023 – Oct 6, 2023

$6.17

$6.18

$5.96

$6.07

Oct 9, 2023 – Oct 13, 2023

$6.07

$6.21

$6.00

$6.06

Oct 16, 2023 – Oct 20, 2023

$6.10

$6.18

$5.93

$5.94

Oct 23, 2023 – Oct 27, 2023

$5.92

$5.56

$5.69

Oct 30, 2023 – Nov 3, 2023

$5.81

$6.23

$5.71

$6.21

Nov 6, 2023 – Nov 10, 2023

$6.24

$5.82

$5.90

Nov 13, 2023 – Nov 17, 2023

$5.84

$6.25

$5.84

$6.13

Nov 20, 2023 – Nov 24, 2023

$6.17

$6.23

$6.14

$6.22

Nov 27, 2023 – Dec 1, 2023

$6.22

$6.37

$6.15

$6.35

Dec 4, 2023 – Dec 8, 2023

$6.30

$6.36

$6.26

$6.32

Dec 11, 2023 – Dec 15, 2023

$6.34

$6.65

$6.23

$6.62

Dec 18, 2023 – Dec 22, 2023

$6.59

$6.74

$6.59

$6.66

Dec 25, 2023 – Dec 29, 2023

$6.70

$6.76

$6.67

$6.71

Jan 1, 2024 – Jan 5, 2024

$6.59

$6.71

$6.51

Jan 8, 2024 – Jan 12, 2024

$6.50

$6.56

$6.30

$6.35

Jan 15, 2024 – Jan 19, 2024

$6.30

$6.34

$6.24

$6.33

Jan 22, 2024 – Jan 26, 2024

$6.33

$6.49

$6.33

$6.42

Jan 29, 2024 – Feb 2, 2024

$6.45

$6.55

$6.38

$6.41

Feb 5, 2024 – Feb 9, 2024

$6.33

$6.49

$6.29

$6.47

Feb 12, 2024 – Feb 16, 2024

$6.48

$6.56

$6.30

$6.53

Feb 19, 2024 – Feb 23, 2024

$6.53

$6.54

$6.40

$6.51

Feb 26, 2024 – Mar 1, 2024

$6.52

$6.53

$6.46

$6.52

Mar 4, 2024 – Mar 8, 2024

$6.53

$6.63

$6.48

$6.55

Mar 11, 2024 – Mar 15, 2024

$6.52

$6.64

$6.46

$6.51

Mar 18, 2024 – Mar 22, 2024

$6.55

$6.68

$6.44

$6.59

Mar 25, 2024 – Mar 28, 2024

$6.57

$6.85

$6.57

$6.85

Apr 1, 2024 – Apr 5, 2024

$6.86

$6.90

$6.73

$6.84

Apr 8, 2024 – Apr 12, 2024

$6.87

$6.91

$6.59

$6.60

Apr 15, 2024 – Apr 19, 2024

$6.60

$6.67

$6.49

$6.52

Apr 22, 2024 – Apr 26, 2024

$6.55

$6.60

$6.45

$6.53

Apr 29, 2024 – May 3, 2024

$6.53

$6.59

$6.44

$6.54

May 6, 2024 – May 10, 2024

$6.57

$6.78

$6.53

$6.73

May 13, 2024 – May 17, 2024

$6.78

$6.79

$6.62

$6.72

May 20, 2024 – May 24, 2024

$6.71

$6.79

$6.61

$6.66

May 27, 2024 – May 31, 2024

$6.67

$6.76

$6.57

$6.76

Jun 3, 2024 – Jun 7, 2024

$6.77

$6.59

$6.62

Jun 10, 2024 – Jun 14, 2024

$6.59

$6.60

$6.32

$6.38

Jun 17, 2024 – Jun 21, 2024

$6.36

$6.48

$6.29

$6.42

Jun 24, 2024 – Jun 28, 2024

$6.44

$6.51

$6.37

$6.49

Jul 1, 2024 – Jul 5, 2024

$6.53

$6.56

$6.43

$6.48

Jul 8, 2024 – Jul 12, 2024

$6.49

$6.83

$6.47

$6.81

Jul 15, 2024 – Jul 19, 2024

$6.81

$7.03

$6.81

$6.85

Jul 22, 2024 – Jul 26, 2024

$6.84

$6.96

$6.78

$6.93

Jul 29, 2024 – Aug 2, 2024

$6.93

$7.04

$6.66

$6.68

Aug 5, 2024 – Aug 9, 2024

$6.46

$6.65

$6.46

$6.63

Aug 12, 2024 – Aug 16, 2024

$6.66

$6.75

$6.60

$6.74

Aug 19, 2024 – Aug 23, 2024

$6.68

$6.92

$6.68

$6.91

Aug 26, 2024 – Aug 30, 2024

$6.93

$6.96

$6.82

$6.86

Sep 2, 2024 – Sep 6, 2024

$6.80

$6.51

Sep 9, 2024 – Sep 13, 2024

$6.54

$6.77

$6.46

$6.61

Sep 16, 2024 – Sep 20, 2024

$6.71

$6.85

$6.66

$6.74

Sep 23, 2024 – Sep 27, 2024

$6.75

$6.84

$6.73

$6.82

Sep 30, 2024 – Oct 4, 2024

$6.78

$6.85

$6.75

$6.81

Oct 7, 2024 – Oct 11, 2024

$6.75

$6.85

$6.75

$6.82

Oct 14, 2024 – Oct 18, 2024

$6.80

$7.00

$6.79

$6.97

Oct 21, 2024 – Oct 25, 2024

$6.95

$6.97

$6.81

$6.89

Oct 28, 2024 – Nov 1, 2024

$6.89

$6.96

$6.82

$6.83

Nov 4, 2024 – Nov 8, 2024

$6.81

$7.17

$6.80

$7.11

Nov 11, 2024 – Nov 15, 2024

$7.11

$7.14

$6.86

$6.87

Nov 18, 2024 – Nov 22, 2024

$6.90

$7.09

$6.90

$7.09

Nov 25, 2024 – Nov 29, 2024

$7.12

$7.19

$7.09

$7.19

Dec 2, 2024 – Dec 6, 2024

$7.17

$7.26

$7.14

Dec 9, 2024 – Dec 13, 2024

$7.20

$7.21

$6.96

$7.01

Dec 16, 2024 – Dec 20, 2024

$7.00

$7.01

$6.58

Dec 23, 2024 – Dec 27, 2024

$6.61

$6.67

$6.55

$6.61

Dec 30, 2024 – Jan 3, 2025

$6.56

$6.76

$6.55

$6.73

Jan 6, 2025 – Jan 10, 2025

$6.80

$6.86

$6.61

Jan 13, 2025 – Jan 17, 2025

$6.63

$7.00

$6.63

$6.99

Jan 20, 2025 – Jan 24, 2025

$7.00

$7.03

$6.93

$6.94

Jan 27, 2025 – Jan 31, 2025

$6.92

$7.00

$6.87

$6.89

Feb 3, 2025 – Feb 7, 2025

$6.85

$7.05

$6.83

$6.92

Feb 10, 2025 – Feb 14, 2025

$6.94

$7.06

$6.94

$6.97

Feb 17, 2025 – Feb 21, 2025

$6.96

$7.07

$6.83

$6.86

Feb 24, 2025 – Feb 28, 2025

$6.85

$6.94

$6.71

$6.76

Mar 3, 2025 – Mar 7, 2025

$6.83

$6.89

$6.59

$6.79

Mar 10, 2025 – Mar 14, 2025

$6.87

$6.54

$6.64

Mar 17, 2025 – Mar 21, 2025

$6.65

$6.79

$6.62

$6.74

Mar 24, 2025 – Mar 28, 2025

$6.79

$6.95

$6.78

$6.80

Mar 31, 2025 – Apr 4, 2025

$6.76

$6.88

$6.08

$6.11

Apr 7, 2025 – Apr 11, 2025

$5.74

$6.41

$5.73

$6.34

Apr 14, 2025 – Apr 17, 2025

$6.42

$6.50

$6.33

$6.46

Apr 21, 2025 – Apr 25, 2025

$6.44

$6.62

$6.27

$6.55

Apr 28, 2025 – May 2, 2025

$6.60

$6.67

$6.49

$6.64

May 5, 2025 – May 9, 2025

$6.60

$6.66

$6.54

$6.60

May 12, 2025 – May 16, 2025

$6.63

$6.78

$6.61

$6.69

May 19, 2025 – May 23, 2025

$6.65

$6.70

$6.50

$6.59

May 26, 2025 – May 30, 2025

$6.64

$6.69

$6.58

$6.60

Jun 2, 2025 – Jun 6, 2025

$6.63

$6.87

$6.60

$6.86

Jun 9, 2025 – Jun 13, 2025

$6.89

$7.02

$6.87

$6.97

Jun 16, 2025 – Jun 20, 2025

$6.95

$7.06

$6.95

Jun 23, 2025 – Jun 27, 2025

$6.99

$7.01

$6.89

$6.99

Jun 30, 2025 – Jul 3, 2025

$7.04

$7.31

$6.94

$7.28

Jul 7, 2025 – Jul 11, 2025

$7.22

$7.39

$7.18

$7.32

Jul 14, 2025 – Jul 18, 2025

$7.28

$7.40

$7.13

$7.20

Jul 21, 2025 – Jul 25, 2025

$7.20

$7.42

$7.17

$7.31

Jul 28, 2025 – Aug 1, 2025

$7.31

$7.33

$7.08

$7.10

Aug 4, 2025 – Aug 8, 2025

$7.04

$7.33

$7.04

$7.28

Aug 11, 2025 – Aug 15, 2025

$7.26

$7.49

$7.21

$7.46

Aug 18, 2025 – Aug 22, 2025

$7.45

$7.62

$7.38

$7.62

Aug 25, 2025 – Aug 29, 2025

$7.55

$7.75

$7.55

$7.72

Sep 1, 2025 – Sep 5, 2025

$7.70

$7.86

$7.66

$7.81

Sep 8, 2025 – Sep 12, 2025

$7.83

$7.91

$7.73

$7.82

Sep 15, 2025 – Sep 19, 2025

$7.85

$7.96

$7.73

$7.78

Sep 22, 2025 – Sep 26, 2025

$7.74

$7.95

$7.72

$7.91

Sep 29, 2025 – Oct 3, 2025

$7.88

$8.07

$7.86

$8.01

Oct 6, 2025 – Oct 10, 2025

$7.94

$8.09

$7.73

Oct 13, 2025 – Oct 17, 2025

$7.81

$8.07

$7.81

$7.98

Oct 20, 2025 – Oct 24, 2025

$7.95

$8.08

$7.87

$7.98

Oct 27, 2025 – Oct 31, 2025

$8.00

$8.09

$7.81

$7.89

Nov 3, 2025 – Nov 7, 2025

$7.91

$7.98

$7.73

$7.78

Nov 10, 2025 – Nov 14, 2025

$7.86

$8.10

$7.86

$7.93

Nov 17, 2025 – Nov 21, 2025

$7.94

$7.95

$7.59

$7.73

Nov 24, 2025 – Nov 28, 2025

$7.73

$8.13

$7.71

$8.12

Dec 1, 2025 – Dec 5, 2025

$8.12

$8.41

$8.07

$8.33

Dec 8, 2025 – Dec 12, 2025

$8.29

$8.53

$8.24

$8.36

Dec 15, 2025 – Dec 19, 2025

$8.40

$8.49

$8.27

$8.38

Dec 22, 2025 – Dec 26, 2025

$8.40

$8.71

$8.32

$8.50

Dec 29, 2025 – Jan 2, 2026

$8.49

$8.63

$8.34

$8.45

Jan 5, 2026 – Jan 9, 2026

$8.48

$8.70

$8.48

$8.68

Jan 12, 2026 – Jan 16, 2026

$8.68

$9.00

$8.67

$8.99

Jan 19, 2026 – Jan 23, 2026

$8.93

$9.29

$8.91

$9.26

Jan 26, 2026 – Jan 30, 2026

$9.31

$9.39

$9.08

$9.13

Feb 2, 2026 – Feb 6, 2026

$9.09

$9.44

$9.06

$9.44

Feb 9, 2026 – Feb 13, 2026

$9.42

$9.69

$9.39

$9.52

Feb 16, 2026 – Feb 20, 2026

$9.48

$9.69

$9.46

$9.58

Feb 23, 2026 – Feb 27, 2026

$9.49

$9.87

$9.49

$9.76

Mar 2, 2026 – Mar 6, 2026

$9.74

$9.89

$9.42

$9.47

Mar 9, 2026 – Mar 13, 2026

$9.37

$9.69

$9.20

$9.23

Mar 16, 2026 – Mar 20, 2026

$9.31

$9.60

$8.82

$8.84

Mar 23, 2026 – Mar 27, 2026

$8.79

$9.28

$8.79

$9.19

Mar 30, 2026 – Apr 2, 2026

$9.22

$9.56

$9.22

$9.52

Apr 6, 2026 – Apr 10, 2026

$9.51

$9.94

$9.30

$9.75

Apr 13, 2026 – Apr 17, 2026

$9.69

$9.93

$9.62

$9.81

Apr 20, 2026 – Apr 24, 2026

$9.84

$10.04

$9.69

$10.02

Apr 27, 2026 – May 1, 2026

$9.94

$10.15

$9.84

$9.97

May 4, 2026 – May 8, 2026

$9.98

$10.13

$9.87

$10.03

May 11, 2026 – May 15, 2026

$10.04

$10.30

$10.01

$10.03

May 18, 2026 – May 22, 2026

$10.03

$10.15

$9.73

$10.01

May 25, 2026 – May 29, 2026

$10.16

$10.18

$10.01

$10.11

Jun 1, 2026 – Jun 5, 2026

$10.25

$10.32

$9.94

$10.01

Jun 8, 2026 – Jun 12, 2026

$10.42

$10.01

$10.12

Jun 15, 2026 – Jun 18, 2026

$10.10

$10.21

$9.50

$9.74

Jun 22, 2026 – Jun 26, 2026

$9.66

$9.69

$9.40

Jun 29, 2026 – Jul 2, 2026

$9.47

$9.62

$9.40

$9.52

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$47.84	+402.52%
Intrinsic Value (DCF)	$5.60	-41.18%
Graham-Dodd Method (GD)	$8.35	-12.25%
Graham Formula (GF)	$1.59	-83.32%

Sprott Focus Trust, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Sprott Focus Trust, Inc.

Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019	$4.13
2020	$5.52	$48.38	$5.76	$10.31	$0.00
2021	$6.45	$49.96	$0.00	$17.80	$330.08
2022	$6.69	$47.84	$5.42

	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
FUND	Sprott Focus Trust, Inc.	$9.52	304.42M	+403%	-41%	-12%	-83%	-246.97	0.79	12.70	-257.83	-6974.00%
FCT	First Trust Senior Floati…	$9.68	251.52M	+336%	+243%	—	—	13.26	0.90	11.43	16.11	-3428.00%
HYI	Western Asset High Yield …	$10.61	240.5M	+785%	+30%	-0%	—	-28.82	0.76	32.07	-29.75	-12535.00%