John Hancock Tax-Advantaged Dividend Income Fund (HTD) — AI valuation, intrinsic value, financials

Annual price and model valuations for HTD, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$6.91
2013	$7.31	$293.79	$8.75	$9.50	$20.81
2014	$9.48	$26.35	$9.33	$26.00	$95.25
2015	$9.19	$24.44	$10.97	$5.72	$0.63
2016	$11.91	$26.11	$11.69	$22.84	$82.13
2017	$12.79	$32.71	$0.00	$11.95	$84.66
2018	$12.98	$18.16	$19.98	$0.00	$0.00
2019	$16.76	$394.88	$0.00	$18.85	$15,103.68
2020	$14.31	$17.90	$0.00	$0.00	$152.42
2021	$18.60	$53.74	$0.00	$25.69	$738.33
2022	$18.44	$25.07	$0.00	$0.00	$35.80
2023	$16.54	$25.20	$11.45	$0.00

Peer comparison for HTD: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
HTD	John Hancock Tax-Advantag…	$25.58	909.18M	+27%	-63%	-42%	—	7.91	0.91	8.90	9.92	-6425.00%
AIO	Virtus Artificial Intelli…	$27.05	931.58M	+987%	-75%	-25%	+1,515%	3.66	0.73	3.65	3.36	8860.00%
BTO	John Hancock Financial Op…	$36.67	726.68M	—	—	-56%	—	—	—	—	—	—
CHI	Calamos Convertible Oppor…	$12.69	1.02B	+130%	-65%	-46%	—	5.02	0.98	6.53	6.55	-1953.00%
CHY	Calamos Convertible and H…	$13.14	1.06B	+59%	-65%	-47%	—	4.98	0.98	6.61	6.54	-2191.00%
CII	BlackRock Enhanced Capita…	$25.66	1.05B	—	—	-31%	+21,278%	—	—	—	—	—
EOI	Eaton Vance Enhanced Equi…	$20.06	822.5M	+105%	-44%	+48%	—	4.79	0.84	9.77	4.79	-1065.00%
NRK	Nuveen New York AMT-Free …	$10.60	924.69M	—	-63%	-14%	-67%	26.40	0.82	11.14	24.28	—
PCN	PIMCO Corporate & Income …	$11.80	870.06M	+374%	-46%	-81%	+393%	8.77	1.05	8.51	8.53	3449.00%
PDT	John Hancock Premium Divi…	$12.90	634.49M	+201%	+702%	+45%	+371%	2.88	0.85	9.88	1.07	730.00%
PHK	PIMCO High Income Fund	$4.57	852.15M	+494%	-28%	-96%	+444%	7.60	0.98	7.23	8.34	3337.00%

Weekly OHLC price history for HTD, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$3.20	$3.24	$3.19	$3.23
Jan 10, 2005 – Jan 14, 2005	$3.23	$3.23	$3.16	$3.18
Jan 17, 2005 – Jan 21, 2005	$3.18	$3.20	$3.16	$3.16
Jan 24, 2005 – Jan 28, 2005	$3.15	$3.21	$3.15	$3.18
Jan 31, 2005 – Feb 4, 2005	$3.19	$3.29	$3.18	$3.28
Feb 7, 2005 – Feb 11, 2005	$3.28	$3.32	$3.27	$3.30
Feb 14, 2005 – Feb 18, 2005	$3.30	$3.32	$3.23	$3.23
Feb 21, 2005 – Feb 25, 2005	$3.23	$3.24	$3.15	$3.23
Feb 28, 2005 – Mar 4, 2005	$3.24	$3.30	$3.21	$3.30
Mar 7, 2005 – Mar 11, 2005	$3.29	$3.31	$3.21	$3.22
Mar 14, 2005 – Mar 18, 2005	$3.22	$3.23	$3.14	$3.15
Mar 21, 2005 – Mar 24, 2005	$3.15	$3.16	$3.00	$3.03
Mar 28, 2005 – Apr 1, 2005	$3.03	$3.11	$2.99	$3.11
Apr 4, 2005 – Apr 8, 2005	$3.11	$3.16	$3.08	$3.12
Apr 11, 2005 – Apr 15, 2005	$3.11	$3.15	$3.02	$3.04
Apr 18, 2005 – Apr 22, 2005	$3.04	$3.10	$3.01	$3.08
Apr 25, 2005 – Apr 29, 2005	$3.09	$3.13	$3.08	$3.13
May 2, 2005 – May 6, 2005	$3.15	$3.23	$3.13	$3.18
May 9, 2005 – May 13, 2005	$3.18	$3.22	$3.14	$3.17
May 16, 2005 – May 20, 2005	$3.16	$3.22	$3.16	$3.21
May 23, 2005 – May 27, 2005	$3.22	$3.23	$3.17	$3.22
May 30, 2005 – Jun 3, 2005	$3.23	$3.31	$3.22	$3.30
Jun 6, 2005 – Jun 10, 2005	$3.29	$3.34	$3.28	$3.32
Jun 13, 2005 – Jun 17, 2005	$3.31	$3.34	$3.27	$3.32
Jun 20, 2005 – Jun 24, 2005	$3.30	$3.33	$3.28	$3.30
Jun 27, 2005 – Jul 1, 2005	$3.30	$3.38	$3.26	$3.38
Jul 4, 2005 – Jul 8, 2005	$3.37	$3.41	$3.33	$3.38
Jul 11, 2005 – Jul 15, 2005	$3.38	$3.44	$3.38	$3.43
Jul 18, 2005 – Jul 22, 2005	$3.42	$3.45	$3.40	$3.44
Jul 25, 2005 – Jul 29, 2005	$3.43	$3.50	$3.43	$3.48
Aug 1, 2005 – Aug 5, 2005	$3.48	$3.52	$3.41	$3.43
Aug 8, 2005 – Aug 12, 2005	$3.43	$3.43	$3.31	$3.36
Aug 15, 2005 – Aug 19, 2005	$3.35	$3.40	$3.31	$3.32
Aug 22, 2005 – Aug 26, 2005	$3.33	$3.36	$3.30	$3.32
Aug 29, 2005 – Sep 2, 2005	$3.30	$3.39	$3.29	$3.38
Sep 5, 2005 – Sep 9, 2005	$3.39	$3.42	$3.38	$3.41
Sep 12, 2005 – Sep 16, 2005	$3.40	$3.42	$3.37	$3.38
Sep 19, 2005 – Sep 23, 2005	$3.37	$3.38	$3.29	$3.31
Sep 26, 2005 – Sep 30, 2005	$3.31	$3.33	$3.24	$3.31
Oct 3, 2005 – Oct 7, 2005	$3.32	$3.35	$3.21	$3.22
Oct 10, 2005 – Oct 14, 2005	$3.24	$3.24	$3.04	$3.11
Oct 17, 2005 – Oct 21, 2005	$3.11	$3.13	$3.05	$3.08
Oct 24, 2005 – Oct 28, 2005	$3.06	$3.16	$3.06	$3.14
Oct 31, 2005 – Nov 4, 2005	$3.17	$3.24	$3.16	$3.19
Nov 7, 2005 – Nov 11, 2005	$3.19	$3.20	$3.15	$3.17
Nov 14, 2005 – Nov 18, 2005	$3.16	$3.17	$3.10	$3.16
Nov 21, 2005 – Nov 25, 2005	$3.15	$3.21	$3.14	$3.21
Nov 28, 2005 – Dec 2, 2005	$3.20	$3.21	$3.17	$3.21
Dec 5, 2005 – Dec 9, 2005	$3.20	$3.21	$3.15	$3.18
Dec 12, 2005 – Dec 16, 2005	$3.17	$3.25	$3.16	$3.22
Dec 19, 2005 – Dec 23, 2005	$3.25	$3.27	$3.23	$3.25
Dec 26, 2005 – Dec 30, 2005	$3.26	$3.29	$3.20	$3.22
Jan 2, 2006 – Jan 6, 2006	$3.21	$3.37	$3.21	$3.36
Jan 9, 2006 – Jan 13, 2006	$3.37	$3.41	$3.31	$3.33
Jan 16, 2006 – Jan 20, 2006	$3.30	$3.37	$3.29	$3.31
Jan 23, 2006 – Jan 27, 2006	$3.33	$3.39	$3.32	$3.39
Jan 30, 2006 – Feb 3, 2006	$3.39	$3.39	$3.31	$3.33
Feb 6, 2006 – Feb 10, 2006	$3.33	$3.34	$3.28	$3.31
Feb 13, 2006 – Feb 17, 2006	$3.30	$3.35	$3.29	$3.35
Feb 20, 2006 – Feb 24, 2006	$3.36	$3.40	$3.35	$3.38
Feb 27, 2006 – Mar 3, 2006	$3.40	$3.43	$3.38	$3.42
Mar 6, 2006 – Mar 10, 2006	$3.42	$3.42	$3.34	$3.37
Mar 13, 2006 – Mar 17, 2006	$3.38	$3.40	$3.36	$3.39
Mar 20, 2006 – Mar 24, 2006	$3.40	$3.42	$3.38	$3.40
Mar 27, 2006 – Mar 31, 2006	$3.39	$3.40	$3.33	$3.34
Apr 3, 2006 – Apr 7, 2006	$3.34	$3.39	$3.33	$3.33
Apr 10, 2006 – Apr 13, 2006	$3.34	$3.35	$3.24	$3.27
Apr 17, 2006 – Apr 21, 2006	$3.26	$3.32	$3.22	$3.28
Apr 24, 2006 – Apr 28, 2006	$3.28	$3.34	$3.24	$3.34
May 1, 2006 – May 5, 2006	$3.34	$3.36	$3.30	$3.36
May 8, 2006 – May 12, 2006	$3.37	$3.37	$3.26	$3.29
May 15, 2006 – May 19, 2006	$3.29	$3.32	$3.22	$3.24
May 22, 2006 – May 26, 2006	$3.21	$3.30	$3.20	$3.30
May 29, 2006 – Jun 2, 2006	$3.32	$3.37	$3.25	$3.37
Jun 5, 2006 – Jun 9, 2006	$3.38	$3.39	$3.29	$3.37
Jun 12, 2006 – Jun 16, 2006	$3.40	$3.40	$3.29	$3.35
Jun 19, 2006 – Jun 23, 2006	$3.37	$3.39	$3.33	$3.36
Jun 26, 2006 – Jun 30, 2006	$3.34	$3.43	$3.32	$3.41
Jul 3, 2006 – Jul 7, 2006	$3.42	$3.44	$3.39	$3.41
Jul 10, 2006 – Jul 14, 2006	$3.43	$3.48	$3.41	$3.43
Jul 17, 2006 – Jul 21, 2006	$3.44	$3.54	$3.40	$3.49
Jul 24, 2006 – Jul 28, 2006	$3.52	$3.62	$3.52	$3.62
Jul 31, 2006 – Aug 4, 2006	$3.64	$3.69	$3.58	$3.67
Aug 7, 2006 – Aug 11, 2006	$3.68	$3.68	$3.61	$3.65
Aug 14, 2006 – Aug 18, 2006	$3.65	$3.70	$3.63	$3.70
Aug 21, 2006 – Aug 25, 2006	$3.71	$3.73	$3.67	$3.69
Aug 28, 2006 – Sep 1, 2006	$3.70	$3.74	$3.69	$3.73
Sep 4, 2006 – Sep 8, 2006	$3.71	$3.73	$3.65	$3.68
Sep 11, 2006 – Sep 15, 2006	$3.67	$3.74	$3.65	$3.73
Sep 18, 2006 – Sep 22, 2006	$3.75	$3.75	$3.69	$3.73
Sep 25, 2006 – Sep 29, 2006	$3.74	$3.81	$3.72	$3.79
Oct 2, 2006 – Oct 6, 2006	$3.81	$3.82	$3.75	$3.80
Oct 9, 2006 – Oct 13, 2006	$3.80	$3.91	$3.78	$3.87
Oct 16, 2006 – Oct 20, 2006	$3.90	$3.93	$3.86	$3.92
Oct 23, 2006 – Oct 27, 2006	$3.93	$3.97	$3.90	$3.93
Oct 30, 2006 – Nov 3, 2006	$3.94	$3.97	$3.85	$3.91
Nov 6, 2006 – Nov 10, 2006	$3.93	$3.97	$3.91	$3.96
Nov 13, 2006 – Nov 17, 2006	$3.96	$3.98	$3.93	$3.94
Nov 20, 2006 – Nov 24, 2006	$3.96	$4.00	$3.95	$3.99
Nov 27, 2006 – Dec 1, 2006	$3.97	$4.06	$3.94	$4.05
Dec 4, 2006 – Dec 8, 2006	$4.06	$4.17	$4.05	$4.09
Dec 11, 2006 – Dec 15, 2006	$4.09	$4.17	$4.09	$4.16
Dec 18, 2006 – Dec 22, 2006	$4.17	$4.21	$4.12	$4.20
Dec 25, 2006 – Dec 29, 2006	$4.20	$4.29	$4.20	$4.26
Jan 1, 2007 – Jan 5, 2007	$4.26	$4.27	$4.16	$4.20
Jan 8, 2007 – Jan 12, 2007	$4.40	$4.40	$4.15	$4.18
Jan 15, 2007 – Jan 19, 2007	$4.19	$4.20	$4.12	$4.17
Jan 22, 2007 – Jan 26, 2007	$4.16	$4.20	$4.14	$4.16
Jan 29, 2007 – Feb 2, 2007	$4.16	$4.26	$4.16	$4.24
Feb 5, 2007 – Feb 9, 2007	$4.23	$4.28	$4.23	$4.24
Feb 12, 2007 – Feb 16, 2007	$4.24	$4.30	$4.23	$4.25
Feb 19, 2007 – Feb 23, 2007	$4.24	$4.29	$4.23	$4.28
Feb 26, 2007 – Mar 2, 2007	$4.29	$4.33	$4.18	$4.20
Mar 5, 2007 – Mar 9, 2007	$4.15	$4.20	$4.07	$4.18
Mar 12, 2007 – Mar 16, 2007	$4.18	$4.21	$4.09	$4.19
Mar 19, 2007 – Mar 23, 2007	$4.18	$4.31	$4.18	$4.29
Mar 26, 2007 – Mar 30, 2007	$4.31	$4.32	$4.25	$4.31
Apr 2, 2007 – Apr 5, 2007	$4.31	$4.38	$4.31	$4.37
Apr 9, 2007 – Apr 13, 2007	$4.37	$4.39	$4.34	$4.37
Apr 16, 2007 – Apr 20, 2007	$4.38	$4.40	$4.35	$4.38
Apr 23, 2007 – Apr 27, 2007	$4.38	$4.46	$4.37	$4.45
Apr 30, 2007 – May 4, 2007	$4.45	$4.52	$4.36	$4.48
May 7, 2007 – May 11, 2007	$4.47	$4.54	$4.47	$4.52
May 14, 2007 – May 18, 2007	$4.52	$4.66	$4.46	$4.49
May 21, 2007 – May 25, 2007	$4.48	$4.51	$4.35	$4.39
May 28, 2007 – Jun 1, 2007	$4.43	$4.44	$4.35	$4.42
Jun 4, 2007 – Jun 8, 2007	$4.42	$4.42	$4.14	$4.22
Jun 11, 2007 – Jun 15, 2007	$4.23	$4.33	$4.16	$4.33
Jun 18, 2007 – Jun 22, 2007	$4.33	$4.35	$4.16	$4.18
Jun 25, 2007 – Jun 29, 2007	$4.18	$4.24	$4.12	$4.21
Jul 2, 2007 – Jul 6, 2007	$4.18	$4.31	$4.18	$4.31
Jul 9, 2007 – Jul 13, 2007	$4.33	$4.36	$4.18	$4.32
Jul 16, 2007 – Jul 20, 2007	$4.32	$4.32	$4.12	$4.21
Jul 23, 2007 – Jul 27, 2007	$4.25	$4.27	$3.99	$4.01
Jul 30, 2007 – Aug 3, 2007	$4.04	$4.11	$3.96	$3.97
Aug 6, 2007 – Aug 10, 2007	$3.92	$4.10	$3.82	$3.96
Aug 13, 2007 – Aug 17, 2007	$3.99	$4.03	$3.54	$3.94
Aug 20, 2007 – Aug 24, 2007	$3.98	$4.14	$3.96	$4.14
Aug 27, 2007 – Aug 31, 2007	$4.15	$4.15	$3.97	$4.09
Sep 3, 2007 – Sep 7, 2007	$4.08	$4.12	$3.97	$4.01
Sep 10, 2007 – Sep 14, 2007	$4.02	$4.12	$3.98	$4.08
Sep 17, 2007 – Sep 21, 2007	$4.07	$4.24	$4.05	$4.19
Sep 24, 2007 – Sep 28, 2007	$4.19	$4.20	$4.11	$4.14
Oct 1, 2007 – Oct 5, 2007	$4.12	$4.23	$4.11	$4.23
Oct 8, 2007 – Oct 12, 2007	$4.22	$4.27	$4.21	$4.25
Oct 15, 2007 – Oct 19, 2007	$4.25	$4.27	$4.05	$4.05
Oct 22, 2007 – Oct 26, 2007	$4.01	$4.19	$4.00	$4.18
Oct 29, 2007 – Nov 2, 2007	$4.18	$4.24	$4.10	$4.14
Nov 5, 2007 – Nov 9, 2007	$4.08	$4.12	$3.87	$3.99
Nov 12, 2007 – Nov 16, 2007	$3.99	$4.09	$3.92	$3.98
Nov 19, 2007 – Nov 23, 2007	$3.95	$3.97	$3.87	$3.97
Nov 26, 2007 – Nov 30, 2007	$3.94	$4.07	$3.87	$4.05
Dec 3, 2007 – Dec 7, 2007	$4.04	$4.24	$4.03	$4.21
Dec 10, 2007 – Dec 14, 2007	$4.19	$4.34	$4.06	$4.08
Dec 17, 2007 – Dec 21, 2007	$4.04	$4.07	$3.92	$4.06
Dec 24, 2007 – Dec 28, 2007	$4.09	$4.27	$4.02	$4.08
Dec 31, 2007 – Jan 4, 2008	$4.15	$4.18	$4.02	$4.04
Jan 7, 2008 – Jan 11, 2008	$4.05	$4.14	$4.00	$4.11
Jan 14, 2008 – Jan 18, 2008	$4.11	$4.13	$3.82	$3.86
Jan 21, 2008 – Jan 25, 2008	$3.77	$4.06	$3.74	$4.01
Jan 28, 2008 – Feb 1, 2008	$3.99	$4.17	$3.98	$4.17
Feb 4, 2008 – Feb 8, 2008	$4.17	$4.21	$4.05	$4.09
Feb 11, 2008 – Feb 15, 2008	$4.10	$4.18	$3.96	$3.99
Feb 18, 2008 – Feb 22, 2008	$3.97	$4.06	$3.92	$3.99
Feb 25, 2008 – Feb 29, 2008	$3.97	$4.09	$3.89	$3.91
Mar 3, 2008 – Mar 7, 2008	$3.88	$3.89	$3.68	$3.71
Mar 10, 2008 – Mar 14, 2008	$3.73	$3.74	$3.55	$3.63
Mar 17, 2008 – Mar 20, 2008	$3.55	$3.76	$3.53	$3.72
Mar 24, 2008 – Mar 28, 2008	$3.74	$3.79	$3.61	$3.61
Mar 31, 2008 – Apr 4, 2008	$3.63	$3.77	$3.58	$3.76
Apr 7, 2008 – Apr 11, 2008	$3.76	$3.82	$3.71	$3.75
Apr 14, 2008 – Apr 18, 2008	$3.75	$3.92	$3.69	$3.91
Apr 21, 2008 – Apr 25, 2008	$3.90	$3.93	$3.82	$3.93
Apr 28, 2008 – May 2, 2008	$3.93	$4.07	$3.89	$4.03
May 5, 2008 – May 9, 2008	$4.03	$4.06	$3.92	$3.96
May 12, 2008 – May 16, 2008	$3.96	$4.03	$3.95	$4.02
May 19, 2008 – May 23, 2008	$4.01	$4.06	$3.94	$3.95
May 26, 2008 – May 30, 2008	$3.97	$3.99	$3.92	$3.96
Jun 2, 2008 – Jun 6, 2008	$3.95	$3.95	$3.83	$3.84
Jun 9, 2008 – Jun 13, 2008	$3.83	$3.87	$3.71	$3.75
Jun 16, 2008 – Jun 20, 2008	$3.73	$3.79	$3.63	$3.65
Jun 23, 2008 – Jun 27, 2008	$3.65	$3.68	$3.52	$3.54
Jun 30, 2008 – Jul 3, 2008	$3.55	$3.58	$3.42	$3.49
Jul 7, 2008 – Jul 11, 2008	$3.51	$3.52	$3.33	$3.36
Jul 14, 2008 – Jul 18, 2008	$3.39	$3.40	$3.05	$3.30
Jul 21, 2008 – Jul 25, 2008	$3.33	$3.50	$3.30	$3.39
Jul 28, 2008 – Aug 1, 2008	$3.37	$3.55	$3.32	$3.53
Aug 4, 2008 – Aug 8, 2008	$3.52	$3.60	$3.47	$3.60
Aug 11, 2008 – Aug 15, 2008	$3.61	$3.66	$3.50	$3.56
Aug 18, 2008 – Aug 22, 2008	$3.56	$3.57	$3.44	$3.53
Aug 25, 2008 – Aug 29, 2008	$3.53	$3.70	$3.43	$3.64
Sep 1, 2008 – Sep 5, 2008	$3.66	$3.70	$3.46	$3.52
Sep 8, 2008 – Sep 12, 2008	$3.61	$3.62	$3.31	$3.35
Sep 15, 2008 – Sep 19, 2008	$3.30	$3.33	$2.52	$3.19
Sep 22, 2008 – Sep 26, 2008	$3.17	$3.18	$2.95	$3.04
Sep 29, 2008 – Oct 3, 2008	$3.02	$3.02	$2.66	$2.77
Oct 6, 2008 – Oct 10, 2008	$2.67	$2.69	$1.79	$1.97
Oct 13, 2008 – Oct 17, 2008	$2.04	$2.57	$2.00	$2.54
Oct 20, 2008 – Oct 24, 2008	$2.58	$2.66	$2.30	$2.35
Oct 27, 2008 – Oct 31, 2008	$2.33	$2.93	$2.32	$2.88
Nov 3, 2008 – Nov 7, 2008	$2.85	$3.00	$2.69	$2.78
Nov 10, 2008 – Nov 14, 2008	$2.87	$2.87	$2.40	$2.55
Nov 17, 2008 – Nov 21, 2008	$2.50	$2.56	$1.83	$2.11
Nov 24, 2008 – Nov 28, 2008	$2.08	$2.37	$2.06	$2.37
Dec 1, 2008 – Dec 5, 2008	$2.33	$2.45	$2.24	$2.41
Dec 8, 2008 – Dec 12, 2008	$2.42	$2.56	$2.37	$2.44
Dec 15, 2008 – Dec 19, 2008	$2.43	$2.54	$2.32	$2.48
Dec 22, 2008 – Dec 26, 2008	$2.51	$2.56	$2.40	$2.55
Dec 29, 2008 – Jan 2, 2009	$2.52	$2.78	$2.45	$2.78
Jan 5, 2009 – Jan 9, 2009	$2.76	$2.99	$2.76	$2.84
Jan 12, 2009 – Jan 16, 2009	$2.86	$2.92	$2.59	$2.72
Jan 19, 2009 – Jan 23, 2009	$2.67	$2.69	$2.55	$2.62
Jan 26, 2009 – Jan 30, 2009	$2.61	$2.67	$2.53	$2.63
Feb 2, 2009 – Feb 6, 2009	$2.59	$2.67	$2.55	$2.65
Feb 9, 2009 – Feb 13, 2009	$2.63	$2.67	$2.47	$2.50
Feb 16, 2009 – Feb 20, 2009	$2.44	$2.45	$1.87	$1.94
Feb 23, 2009 – Feb 27, 2009	$1.94	$2.11	$1.81	$1.97
Mar 2, 2009 – Mar 6, 2009	$1.91	$1.92	$1.38	$1.41
Mar 9, 2009 – Mar 13, 2009	$1.36	$1.77	$1.32	$1.74
Mar 16, 2009 – Mar 20, 2009	$1.74	$1.98	$1.74	$1.92
Mar 23, 2009 – Mar 27, 2009	$1.98	$2.18	$1.97	$2.11
Mar 30, 2009 – Apr 3, 2009	$2.03	$2.20	$1.92	$2.12
Apr 6, 2009 – Apr 9, 2009	$2.12	$2.23	$2.05	$2.20
Apr 13, 2009 – Apr 17, 2009	$2.18	$2.29	$2.14	$2.28
Apr 20, 2009 – Apr 24, 2009	$2.24	$2.25	$2.11	$2.24
Apr 27, 2009 – May 1, 2009	$2.22	$2.35	$2.21	$2.33
May 4, 2009 – May 8, 2009	$2.36	$2.50	$2.36	$2.49
May 11, 2009 – May 15, 2009	$2.47	$2.48	$2.33	$2.35
May 18, 2009 – May 22, 2009	$2.36	$2.51	$2.35	$2.39
May 25, 2009 – May 29, 2009	$2.40	$2.51	$2.24	$2.49
Jun 1, 2009 – Jun 5, 2009	$2.52	$2.71	$2.52	$2.65
Jun 8, 2009 – Jun 12, 2009	$2.64	$2.82	$2.63	$2.76
Jun 15, 2009 – Jun 19, 2009	$2.72	$2.75	$2.68	$2.72
Jun 22, 2009 – Jun 26, 2009	$2.71	$2.80	$2.65	$2.79
Jun 29, 2009 – Jul 2, 2009	$2.80	$2.87	$2.76	$2.86
Jul 6, 2009 – Jul 10, 2009	$2.84	$2.88	$2.72	$2.81
Jul 13, 2009 – Jul 17, 2009	$2.81	$2.93	$2.78	$2.91
Jul 20, 2009 – Jul 24, 2009	$2.93	$3.10	$2.91	$3.10
Jul 27, 2009 – Jul 31, 2009	$3.10	$3.35	$3.02	$3.29
Aug 3, 2009 – Aug 7, 2009	$3.32	$3.38	$3.21	$3.26
Aug 10, 2009 – Aug 14, 2009	$3.24	$3.39	$3.23	$3.36
Aug 17, 2009 – Aug 21, 2009	$3.28	$3.35	$3.21	$3.26
Aug 24, 2009 – Aug 28, 2009	$3.28	$3.34	$3.19	$3.30
Aug 31, 2009 – Sep 4, 2009	$3.29	$3.29	$3.16	$3.23
Sep 7, 2009 – Sep 11, 2009	$3.25	$3.32	$3.24	$3.29
Sep 14, 2009 – Sep 18, 2009	$3.28	$3.45	$3.27	$3.41
Sep 21, 2009 – Sep 25, 2009	$3.42	$3.47	$3.36	$3.40
Sep 28, 2009 – Oct 2, 2009	$3.45	$3.51	$3.30	$3.35
Oct 5, 2009 – Oct 9, 2009	$3.30	$3.48	$3.30	$3.44
Oct 12, 2009 – Oct 16, 2009	$3.45	$3.48	$3.41	$3.46
Oct 19, 2009 – Oct 23, 2009	$3.48	$3.50	$3.36	$3.44
Oct 26, 2009 – Oct 30, 2009	$3.45	$3.70	$3.25	$3.28
Nov 2, 2009 – Nov 6, 2009	$3.31	$3.38	$3.29	$3.32
Nov 9, 2009 – Nov 13, 2009	$3.34	$3.40	$3.33	$3.38
Nov 16, 2009 – Nov 20, 2009	$3.41	$3.48	$3.34	$3.36
Nov 23, 2009 – Nov 27, 2009	$3.41	$3.44	$3.29	$3.40
Nov 30, 2009 – Dec 4, 2009	$3.40	$3.59	$3.39	$3.52
Dec 7, 2009 – Dec 11, 2009	$3.54	$3.71	$3.52	$3.69
Dec 14, 2009 – Dec 18, 2009	$3.74	$3.96	$3.68	$3.71
Dec 21, 2009 – Dec 24, 2009	$3.73	$3.80	$3.65	$3.80
Dec 28, 2009 – Dec 31, 2009	$3.83	$3.83	$3.75	$3.79
Jan 4, 2010 – Jan 8, 2010	$3.78	$3.87	$3.78	$3.87
Jan 11, 2010 – Jan 15, 2010	$3.88	$3.99	$3.83	$3.88
Jan 18, 2010 – Jan 22, 2010	$3.90	$3.94	$3.83	$3.84
Jan 25, 2010 – Jan 29, 2010	$3.85	$3.88	$3.77	$3.78
Feb 1, 2010 – Feb 5, 2010	$3.78	$3.96	$3.58	$3.68
Feb 8, 2010 – Feb 12, 2010	$3.71	$3.80	$3.63	$3.74
Feb 15, 2010 – Feb 19, 2010	$3.78	$3.91	$3.76	$3.91
Feb 22, 2010 – Feb 26, 2010	$3.94	$4.02	$3.93	$3.99
Mar 1, 2010 – Mar 5, 2010	$3.98	$4.15	$3.98	$4.07
Mar 8, 2010 – Mar 12, 2010	$4.09	$4.23	$4.03	$4.10
Mar 15, 2010 – Mar 19, 2010	$4.11	$4.27	$4.07	$4.11
Mar 22, 2010 – Mar 26, 2010	$4.11	$4.28	$4.10	$4.20
Mar 29, 2010 – Apr 1, 2010	$4.23	$4.26	$4.18	$4.22
Apr 5, 2010 – Apr 9, 2010	$4.23	$4.29	$4.21	$4.23
Apr 12, 2010 – Apr 16, 2010	$4.26	$4.26	$4.15	$4.18
Apr 19, 2010 – Apr 23, 2010	$4.20	$4.26	$4.17	$4.25
Apr 26, 2010 – Apr 30, 2010	$4.26	$4.29	$4.20	$4.21
May 3, 2010 – May 7, 2010	$4.25	$4.29	$2.88	$3.73
May 10, 2010 – May 14, 2010	$3.90	$4.05	$3.86	$3.92
May 17, 2010 – May 21, 2010	$3.92	$3.98	$3.49	$3.68
May 24, 2010 – May 28, 2010	$3.68	$3.86	$3.50	$3.79
May 31, 2010 – Jun 4, 2010	$3.73	$3.84	$3.71	$3.73
Jun 7, 2010 – Jun 11, 2010	$3.73	$3.89	$3.71	$3.87
Jun 14, 2010 – Jun 18, 2010	$3.92	$4.04	$3.88	$4.04
Jun 21, 2010 – Jun 25, 2010	$4.07	$4.07	$3.90	$3.97
Jun 28, 2010 – Jul 2, 2010	$4.00	$4.04	$3.89	$4.01
Jul 5, 2010 – Jul 9, 2010	$4.07	$4.21	$4.06	$4.16
Jul 12, 2010 – Jul 16, 2010	$4.17	$4.27	$4.15	$4.20
Jul 19, 2010 – Jul 23, 2010	$4.23	$4.34	$4.19	$4.32
Jul 26, 2010 – Jul 30, 2010	$4.33	$4.42	$4.30	$4.40
Aug 2, 2010 – Aug 6, 2010	$4.43	$4.49	$4.39	$4.42
Aug 9, 2010 – Aug 13, 2010	$4.42	$4.47	$4.29	$4.36
Aug 16, 2010 – Aug 20, 2010	$4.34	$4.48	$4.34	$4.40
Aug 23, 2010 – Aug 27, 2010	$4.41	$4.45	$4.34	$4.44
Aug 30, 2010 – Sep 3, 2010	$4.43	$4.58	$4.39	$4.58
Sep 6, 2010 – Sep 10, 2010	$4.56	$4.74	$4.52	$4.59
Sep 13, 2010 – Sep 17, 2010	$4.61	$4.62	$4.56	$4.61
Sep 20, 2010 – Sep 24, 2010	$4.62	$4.68	$4.58	$4.67
Sep 27, 2010 – Oct 1, 2010	$4.69	$4.84	$4.65	$4.83
Oct 4, 2010 – Oct 8, 2010	$4.81	$4.86	$4.73	$4.85
Oct 11, 2010 – Oct 15, 2010	$4.90	$4.92	$4.82	$4.87
Oct 18, 2010 – Oct 22, 2010	$4.87	$4.88	$4.76	$4.82
Oct 25, 2010 – Oct 29, 2010	$4.86	$4.87	$4.80	$4.83
Nov 1, 2010 – Nov 5, 2010	$4.86	$4.95	$4.83	$4.93
Nov 8, 2010 – Nov 12, 2010	$4.93	$4.95	$4.78	$4.79
Nov 15, 2010 – Nov 19, 2010	$4.82	$4.84	$4.61	$4.76
Nov 22, 2010 – Nov 26, 2010	$4.73	$4.78	$4.69	$4.77
Nov 29, 2010 – Dec 3, 2010	$4.78	$4.85	$4.72	$4.83
Dec 6, 2010 – Dec 10, 2010	$4.81	$4.81	$4.66	$4.68
Dec 13, 2010 – Dec 17, 2010	$4.68	$4.71	$4.63	$4.68
Dec 20, 2010 – Dec 23, 2010	$4.68	$4.74	$4.60	$4.69
Dec 27, 2010 – Dec 31, 2010	$4.67	$4.77	$4.63	$4.73
Jan 3, 2011 – Jan 7, 2011	$4.73	$4.80	$4.71	$4.77
Jan 10, 2011 – Jan 14, 2011	$4.77	$4.87	$4.74	$4.76
Jan 17, 2011 – Jan 21, 2011	$4.77	$4.84	$4.75	$4.84
Jan 24, 2011 – Jan 28, 2011	$4.84	$4.96	$4.82	$4.91
Jan 31, 2011 – Feb 4, 2011	$4.94	$4.99	$4.87	$4.88
Feb 7, 2011 – Feb 11, 2011	$4.88	$4.97	$4.86	$4.97
Feb 14, 2011 – Feb 18, 2011	$4.98	$5.00	$4.91	$4.97
Feb 21, 2011 – Feb 25, 2011	$4.96	$4.99	$4.86	$4.94
Feb 28, 2011 – Mar 4, 2011	$4.98	$5.06	$4.96	$5.03
Mar 7, 2011 – Mar 11, 2011	$5.06	$5.13	$4.99	$5.07
Mar 14, 2011 – Mar 18, 2011	$5.06	$5.06	$4.86	$4.95
Mar 21, 2011 – Mar 25, 2011	$5.01	$5.14	$5.00	$5.12
Mar 28, 2011 – Apr 1, 2011	$5.15	$5.20	$5.07	$5.16
Apr 4, 2011 – Apr 8, 2011	$5.17	$5.28	$5.12	$5.14
Apr 11, 2011 – Apr 15, 2011	$5.15	$5.18	$5.07	$5.13
Apr 18, 2011 – Apr 21, 2011	$5.08	$5.21	$5.06	$5.19
Apr 25, 2011 – Apr 29, 2011	$5.22	$5.42	$5.18	$5.31
May 2, 2011 – May 6, 2011	$5.33	$5.38	$5.23	$5.27
May 9, 2011 – May 13, 2011	$5.26	$5.43	$5.25	$5.36
May 16, 2011 – May 20, 2011	$5.37	$5.43	$5.33	$5.41
May 23, 2011 – May 27, 2011	$5.39	$5.44	$5.36	$5.43
May 30, 2011 – Jun 3, 2011	$5.49	$5.49	$5.33	$5.33
Jun 6, 2011 – Jun 10, 2011	$5.34	$5.35	$5.19	$5.26
Jun 13, 2011 – Jun 17, 2011	$5.24	$5.30	$5.14	$5.22
Jun 20, 2011 – Jun 24, 2011	$5.22	$5.33	$5.21	$5.27
Jun 27, 2011 – Jul 1, 2011	$5.28	$5.47	$5.27	$5.47
Jul 4, 2011 – Jul 8, 2011	$5.47	$5.56	$5.43	$5.50
Jul 11, 2011 – Jul 15, 2011	$5.48	$5.50	$5.39	$5.43
Jul 18, 2011 – Jul 22, 2011	$5.42	$5.53	$5.35	$5.53
Jul 25, 2011 – Jul 29, 2011	$5.50	$5.53	$5.29	$5.34
Aug 1, 2011 – Aug 5, 2011	$5.40	$5.41	$5.05	$5.19
Aug 8, 2011 – Aug 12, 2011	$5.23	$5.25	$4.40	$5.14
Aug 15, 2011 – Aug 19, 2011	$5.20	$5.42	$5.12	$5.12
Aug 22, 2011 – Aug 26, 2011	$5.24	$5.48	$5.02	$5.40
Aug 29, 2011 – Sep 2, 2011	$5.43	$5.70	$5.43	$5.49
Sep 5, 2011 – Sep 9, 2011	$5.40	$5.63	$5.38	$5.46
Sep 12, 2011 – Sep 16, 2011	$5.38	$5.59	$5.34	$5.54
Sep 19, 2011 – Sep 23, 2011	$5.49	$5.54	$5.16	$5.19
Sep 26, 2011 – Sep 30, 2011	$5.20	$5.37	$5.18	$5.23
Oct 3, 2011 – Oct 7, 2011	$5.19	$5.22	$4.93	$5.18
Oct 10, 2011 – Oct 14, 2011	$5.22	$5.37	$5.22	$5.34
Oct 17, 2011 – Oct 21, 2011	$5.32	$5.64	$5.32	$5.60
Oct 24, 2011 – Oct 28, 2011	$5.61	$5.76	$5.53	$5.70
Oct 31, 2011 – Nov 4, 2011	$5.64	$5.67	$5.42	$5.56
Nov 7, 2011 – Nov 11, 2011	$5.53	$5.78	$5.53	$5.75
Nov 14, 2011 – Nov 18, 2011	$5.74	$5.83	$5.61	$5.65
Nov 21, 2011 – Nov 25, 2011	$5.61	$5.61	$5.46	$5.54
Nov 28, 2011 – Dec 2, 2011	$5.65	$5.85	$5.55	$5.76
Dec 5, 2011 – Dec 9, 2011	$5.78	$5.85	$5.72	$5.80
Dec 12, 2011 – Dec 16, 2011	$5.78	$5.84	$5.69	$5.72
Dec 19, 2011 – Dec 23, 2011	$5.73	$5.92	$5.66	$5.89
Dec 26, 2011 – Dec 30, 2011	$5.88	$5.96	$5.88	$5.91
Jan 2, 2012 – Jan 6, 2012	$5.95	$6.00	$5.83	$5.98
Jan 9, 2012 – Jan 13, 2012	$5.99	$6.07	$5.98	$6.01
Jan 16, 2012 – Jan 20, 2012	$6.02	$6.05	$5.94	$6.02
Jan 23, 2012 – Jan 27, 2012	$6.04	$6.14	$6.01	$6.08
Jan 30, 2012 – Feb 3, 2012	$6.07	$6.25	$6.06	$6.23
Feb 6, 2012 – Feb 10, 2012	$6.21	$6.25	$6.08	$6.15
Feb 13, 2012 – Feb 17, 2012	$6.17	$6.19	$6.11	$6.18
Feb 20, 2012 – Feb 24, 2012	$6.16	$6.24	$6.11	$6.23
Feb 27, 2012 – Mar 2, 2012	$6.20	$6.24	$6.14	$6.15
Mar 5, 2012 – Mar 9, 2012	$6.14	$6.19	$6.03	$6.16
Mar 12, 2012 – Mar 16, 2012	$6.15	$6.23	$6.15	$6.15
Mar 19, 2012 – Mar 23, 2012	$6.14	$6.16	$6.08	$6.12
Mar 26, 2012 – Mar 30, 2012	$6.15	$6.19	$6.10	$6.14
Apr 2, 2012 – Apr 5, 2012	$6.10	$6.18	$6.09	$6.10
Apr 9, 2012 – Apr 13, 2012	$6.06	$6.08	$5.98	$6.01
Apr 16, 2012 – Apr 20, 2012	$6.02	$6.08	$5.98	$6.08
Apr 23, 2012 – Apr 27, 2012	$6.05	$6.18	$6.01	$6.18
Apr 30, 2012 – May 4, 2012	$6.18	$6.31	$6.17	$6.18
May 7, 2012 – May 11, 2012	$6.17	$6.22	$6.14	$6.19
May 14, 2012 – May 18, 2012	$6.17	$6.17	$5.98	$6.01
May 21, 2012 – May 25, 2012	$5.99	$6.18	$5.97	$6.17
May 28, 2012 – Jun 1, 2012	$6.19	$6.23	$6.09	$6.13
Jun 4, 2012 – Jun 8, 2012	$6.12	$6.30	$6.10	$6.29
Jun 11, 2012 – Jun 15, 2012	$6.34	$6.38	$6.24	$6.35
Jun 18, 2012 – Jun 22, 2012	$6.33	$6.42	$6.29	$6.31
Jun 25, 2012 – Jun 29, 2012	$6.28	$6.48	$6.25	$6.46
Jul 2, 2012 – Jul 6, 2012	$6.45	$6.54	$6.43	$6.50
Jul 9, 2012 – Jul 13, 2012	$6.50	$6.62	$6.46	$6.62
Jul 16, 2012 – Jul 20, 2012	$6.62	$6.67	$6.56	$6.62
Jul 23, 2012 – Jul 27, 2012	$6.60	$6.75	$6.56	$6.71
Jul 30, 2012 – Aug 3, 2012	$6.65	$6.71	$6.56	$6.66
Aug 6, 2012 – Aug 10, 2012	$6.64	$6.75	$6.64	$6.73
Aug 13, 2012 – Aug 17, 2012	$6.70	$6.79	$6.69	$6.78
Aug 20, 2012 – Aug 24, 2012	$6.77	$6.78	$6.54	$6.58
Aug 27, 2012 – Aug 31, 2012	$6.57	$6.71	$6.56	$6.68
Sep 3, 2012 – Sep 7, 2012	$6.71	$6.79	$6.68	$6.75
Sep 10, 2012 – Sep 14, 2012	$6.74	$6.83	$6.73	$6.79
Sep 17, 2012 – Sep 21, 2012	$6.79	$6.90	$6.72	$6.89
Sep 24, 2012 – Sep 28, 2012	$6.89	$7.01	$6.86	$6.93
Oct 1, 2012 – Oct 5, 2012	$6.92	$7.02	$6.85	$6.93
Oct 8, 2012 – Oct 12, 2012	$6.91	$7.04	$6.90	$6.91
Oct 15, 2012 – Oct 19, 2012	$6.93	$7.01	$6.84	$6.88
Oct 22, 2012 – Oct 26, 2012	$6.90	$6.98	$6.76	$6.97
Oct 29, 2012 – Nov 2, 2012	$7.05	$7.05	$6.85	$6.85
Nov 5, 2012 – Nov 9, 2012	$6.86	$6.92	$6.63	$6.66
Nov 12, 2012 – Nov 16, 2012	$6.66	$6.67	$6.05	$6.36
Nov 19, 2012 – Nov 23, 2012	$6.47	$6.56	$6.43	$6.54
Nov 26, 2012 – Nov 30, 2012	$6.55	$6.60	$6.51	$6.60
Dec 3, 2012 – Dec 7, 2012	$6.60	$6.61	$6.50	$6.51
Dec 10, 2012 – Dec 14, 2012	$6.50	$6.55	$6.44	$6.49
Dec 17, 2012 – Dec 21, 2012	$6.48	$6.62	$6.46	$6.57
Dec 24, 2012 – Dec 28, 2012	$6.55	$6.58	$6.45	$6.46
Dec 31, 2012 – Jan 4, 2013	$6.46	$6.75	$6.44	$6.74
Jan 7, 2013 – Jan 11, 2013	$6.77	$6.79	$6.72	$6.77
Jan 14, 2013 – Jan 18, 2013	$6.77	$6.85	$6.72	$6.85
Jan 21, 2013 – Jan 25, 2013	$6.86	$6.93	$6.85	$6.93
Jan 28, 2013 – Feb 1, 2013	$6.92	$6.99	$6.88	$6.96
Feb 4, 2013 – Feb 8, 2013	$6.94	$7.02	$6.92	$7.00
Feb 11, 2013 – Feb 15, 2013	$6.99	$7.05	$6.96	$7.01
Feb 18, 2013 – Feb 22, 2013	$7.03	$7.08	$6.93	$7.00
Feb 25, 2013 – Mar 1, 2013	$7.02	$7.11	$6.94	$7.11
Mar 4, 2013 – Mar 8, 2013	$7.09	$7.22	$7.07	$7.22
Mar 11, 2013 – Mar 15, 2013	$7.23	$7.28	$7.18	$7.22
Mar 18, 2013 – Mar 22, 2013	$7.19	$7.28	$7.11	$7.27
Mar 25, 2013 – Mar 28, 2013	$7.27	$7.41	$7.24	$7.38
Apr 1, 2013 – Apr 5, 2013	$7.40	$7.45	$7.34	$7.41
Apr 8, 2013 – Apr 12, 2013	$7.43	$7.61	$7.41	$7.57
Apr 15, 2013 – Apr 19, 2013	$7.55	$7.64	$7.47	$7.62
Apr 22, 2013 – Apr 26, 2013	$7.65	$7.73	$7.63	$7.68
Apr 29, 2013 – May 3, 2013	$7.67	$7.88	$7.67	$7.83
May 6, 2013 – May 10, 2013	$7.84	$7.90	$7.75	$7.83
May 13, 2013 – May 17, 2013	$7.85	$7.94	$7.75	$7.93
May 20, 2013 – May 24, 2013	$7.93	$8.02	$7.68	$7.73
May 27, 2013 – May 31, 2013	$7.76	$7.81	$7.23	$7.23
Jun 3, 2013 – Jun 7, 2013	$7.24	$7.24	$6.96	$7.19
Jun 10, 2013 – Jun 14, 2013	$7.21	$7.23	$6.94	$7.05
Jun 17, 2013 – Jun 21, 2013	$7.07	$7.15	$6.78	$6.86
Jun 24, 2013 – Jun 28, 2013	$6.79	$7.07	$6.50	$7.05
Jul 1, 2013 – Jul 5, 2013	$7.11	$7.16	$6.91	$6.92
Jul 8, 2013 – Jul 12, 2013	$6.97	$7.12	$6.82	$7.12
Jul 15, 2013 – Jul 19, 2013	$7.12	$7.24	$7.11	$7.17
Jul 22, 2013 – Jul 26, 2013	$7.18	$7.22	$7.13	$7.19
Jul 29, 2013 – Aug 2, 2013	$7.15	$7.21	$7.12	$7.16
Aug 5, 2013 – Aug 9, 2013	$7.16	$7.16	$6.97	$7.00
Aug 12, 2013 – Aug 16, 2013	$6.99	$7.01	$6.63	$6.66
Aug 19, 2013 – Aug 23, 2013	$6.66	$6.67	$6.45	$6.64
Aug 26, 2013 – Aug 30, 2013	$6.65	$6.70	$6.58	$6.68
Sep 2, 2013 – Sep 6, 2013	$6.75	$6.75	$6.51	$6.52
Sep 9, 2013 – Sep 13, 2013	$6.52	$6.61	$6.52	$6.56
Sep 16, 2013 – Sep 20, 2013	$6.58	$6.68	$6.51	$6.56
Sep 23, 2013 – Sep 27, 2013	$6.54	$6.64	$6.53	$6.63
Sep 30, 2013 – Oct 4, 2013	$6.57	$6.65	$6.54	$6.60
Oct 7, 2013 – Oct 11, 2013	$6.57	$6.66	$6.48	$6.63
Oct 14, 2013 – Oct 18, 2013	$6.62	$6.74	$6.55	$6.73
Oct 21, 2013 – Oct 25, 2013	$6.74	$6.97	$6.74	$6.97
Oct 28, 2013 – Nov 1, 2013	$6.98	$7.06	$6.95	$7.06
Nov 4, 2013 – Nov 8, 2013	$7.05	$7.07	$6.90	$6.93
Nov 11, 2013 – Nov 15, 2013	$6.91	$6.92	$6.75	$6.88
Nov 18, 2013 – Nov 22, 2013	$6.86	$6.90	$6.80	$6.86
Nov 25, 2013 – Nov 29, 2013	$6.87	$6.88	$6.78	$6.81
Dec 2, 2013 – Dec 6, 2013	$6.78	$6.79	$6.67	$6.70
Dec 9, 2013 – Dec 13, 2013	$6.72	$6.72	$6.64	$6.67
Dec 16, 2013 – Dec 20, 2013	$6.67	$6.97	$6.67	$6.95
Dec 23, 2013 – Dec 27, 2013	$6.98	$7.14	$6.95	$7.12
Dec 30, 2013 – Jan 3, 2014	$7.13	$7.14	$6.97	$7.01
Jan 6, 2014 – Jan 10, 2014	$7.00	$7.16	$6.80	$7.14
Jan 13, 2014 – Jan 17, 2014	$7.15	$7.17	$7.06	$7.16
Jan 20, 2014 – Jan 24, 2014	$7.18	$7.27	$7.14	$7.14
Jan 27, 2014 – Jan 31, 2014	$7.13	$7.26	$7.09	$7.23
Feb 3, 2014 – Feb 7, 2014	$7.25	$7.28	$7.13	$7.25
Feb 10, 2014 – Feb 14, 2014	$7.23	$7.52	$7.23	$7.50
Feb 17, 2014 – Feb 21, 2014	$7.51	$7.63	$7.50	$7.60
Feb 24, 2014 – Feb 28, 2014	$7.61	$7.69	$7.55	$7.65
Mar 3, 2014 – Mar 7, 2014	$7.63	$7.67	$7.46	$7.50
Mar 10, 2014 – Mar 14, 2014	$7.48	$7.61	$7.45	$7.61
Mar 17, 2014 – Mar 21, 2014	$7.60	$7.74	$7.59	$7.64
Mar 24, 2014 – Mar 28, 2014	$7.64	$7.81	$7.62	$7.81
Mar 31, 2014 – Apr 4, 2014	$7.83	$7.91	$7.75	$7.83
Apr 7, 2014 – Apr 11, 2014	$7.83	$7.91	$7.76	$7.81
Apr 14, 2014 – Apr 17, 2014	$7.82	$8.00	$7.82	$7.98
Apr 21, 2014 – Apr 25, 2014	$7.96	$8.13	$7.92	$8.12
Apr 28, 2014 – May 2, 2014	$8.15	$8.23	$8.13	$8.13
May 5, 2014 – May 9, 2014	$8.15	$8.22	$8.07	$8.09
May 12, 2014 – May 16, 2014	$8.07	$8.11	$8.03	$8.11
May 19, 2014 – May 23, 2014	$8.11	$8.15	$8.06	$8.13
May 26, 2014 – May 30, 2014	$8.14	$8.26	$8.12	$8.24
Jun 2, 2014 – Jun 6, 2014	$8.25	$8.26	$8.13	$8.16
Jun 9, 2014 – Jun 13, 2014	$8.17	$8.19	$8.04	$8.17
Jun 16, 2014 – Jun 20, 2014	$8.15	$8.30	$8.13	$8.26
Jun 23, 2014 – Jun 27, 2014	$8.30	$8.35	$8.26	$8.35
Jun 30, 2014 – Jul 3, 2014	$8.36	$8.40	$8.23	$8.29
Jul 7, 2014 – Jul 11, 2014	$8.27	$8.40	$8.27	$8.39
Jul 14, 2014 – Jul 18, 2014	$8.44	$8.44	$8.32	$8.41
Jul 21, 2014 – Jul 25, 2014	$8.39	$8.48	$8.34	$8.42
Jul 28, 2014 – Aug 1, 2014	$8.41	$8.50	$8.20	$8.23

Weekly OHLC price history for HTD, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$3.20

$3.24

$3.19

$3.23

Jan 10, 2005 – Jan 14, 2005

$3.23

$3.16

$3.18

Jan 17, 2005 – Jan 21, 2005

$3.18

$3.20

$3.16

Jan 24, 2005 – Jan 28, 2005

$3.15

$3.21

$3.15

$3.18

Jan 31, 2005 – Feb 4, 2005

$3.19

$3.29

$3.18

$3.28

Feb 7, 2005 – Feb 11, 2005

$3.28

$3.32

$3.27

$3.30

Feb 14, 2005 – Feb 18, 2005

$3.30

$3.32

$3.23

Feb 21, 2005 – Feb 25, 2005

$3.23

$3.24

$3.15

$3.23

Feb 28, 2005 – Mar 4, 2005

$3.24

$3.30

$3.21

$3.30

Mar 7, 2005 – Mar 11, 2005

$3.29

$3.31

$3.21

$3.22

Mar 14, 2005 – Mar 18, 2005

$3.22

$3.23

$3.14

$3.15

Mar 21, 2005 – Mar 24, 2005

$3.15

$3.16

$3.00

$3.03

Mar 28, 2005 – Apr 1, 2005

$3.03

$3.11

$2.99

$3.11

Apr 4, 2005 – Apr 8, 2005

$3.11

$3.16

$3.08

$3.12

Apr 11, 2005 – Apr 15, 2005

$3.11

$3.15

$3.02

$3.04

Apr 18, 2005 – Apr 22, 2005

$3.04

$3.10

$3.01

$3.08

Apr 25, 2005 – Apr 29, 2005

$3.09

$3.13

$3.08

$3.13

May 2, 2005 – May 6, 2005

$3.15

$3.23

$3.13

$3.18

May 9, 2005 – May 13, 2005

$3.18

$3.22

$3.14

$3.17

May 16, 2005 – May 20, 2005

$3.16

$3.22

$3.16

$3.21

May 23, 2005 – May 27, 2005

$3.22

$3.23

$3.17

$3.22

May 30, 2005 – Jun 3, 2005

$3.23

$3.31

$3.22

$3.30

Jun 6, 2005 – Jun 10, 2005

$3.29

$3.34

$3.28

$3.32

Jun 13, 2005 – Jun 17, 2005

$3.31

$3.34

$3.27

$3.32

Jun 20, 2005 – Jun 24, 2005

$3.30

$3.33

$3.28

$3.30

Jun 27, 2005 – Jul 1, 2005

$3.30

$3.38

$3.26

$3.38

Jul 4, 2005 – Jul 8, 2005

$3.37

$3.41

$3.33

$3.38

Jul 11, 2005 – Jul 15, 2005

$3.38

$3.44

$3.38

$3.43

Jul 18, 2005 – Jul 22, 2005

$3.42

$3.45

$3.40

$3.44

Jul 25, 2005 – Jul 29, 2005

$3.43

$3.50

$3.43

$3.48

Aug 1, 2005 – Aug 5, 2005

$3.48

$3.52

$3.41

$3.43

Aug 8, 2005 – Aug 12, 2005

$3.43

$3.31

$3.36

Aug 15, 2005 – Aug 19, 2005

$3.35

$3.40

$3.31

$3.32

Aug 22, 2005 – Aug 26, 2005

$3.33

$3.36

$3.30

$3.32

Aug 29, 2005 – Sep 2, 2005

$3.30

$3.39

$3.29

$3.38

Sep 5, 2005 – Sep 9, 2005

$3.39

$3.42

$3.38

$3.41

Sep 12, 2005 – Sep 16, 2005

$3.40

$3.42

$3.37

$3.38

Sep 19, 2005 – Sep 23, 2005

$3.37

$3.38

$3.29

$3.31

Sep 26, 2005 – Sep 30, 2005

$3.31

$3.33

$3.24

$3.31

Oct 3, 2005 – Oct 7, 2005

$3.32

$3.35

$3.21

$3.22

Oct 10, 2005 – Oct 14, 2005

$3.24

$3.04

$3.11

Oct 17, 2005 – Oct 21, 2005

$3.11

$3.13

$3.05

$3.08

Oct 24, 2005 – Oct 28, 2005

$3.06

$3.16

$3.06

$3.14

Oct 31, 2005 – Nov 4, 2005

$3.17

$3.24

$3.16

$3.19

Nov 7, 2005 – Nov 11, 2005

$3.19

$3.20

$3.15

$3.17

Nov 14, 2005 – Nov 18, 2005

$3.16

$3.17

$3.10

$3.16

Nov 21, 2005 – Nov 25, 2005

$3.15

$3.21

$3.14

$3.21

Nov 28, 2005 – Dec 2, 2005

$3.20

$3.21

$3.17

$3.21

Dec 5, 2005 – Dec 9, 2005

$3.20

$3.21

$3.15

$3.18

Dec 12, 2005 – Dec 16, 2005

$3.17

$3.25

$3.16

$3.22

Dec 19, 2005 – Dec 23, 2005

$3.25

$3.27

$3.23

$3.25

Dec 26, 2005 – Dec 30, 2005

$3.26

$3.29

$3.20

$3.22

Jan 2, 2006 – Jan 6, 2006

$3.21

$3.37

$3.21

$3.36

Jan 9, 2006 – Jan 13, 2006

$3.37

$3.41

$3.31

$3.33

Jan 16, 2006 – Jan 20, 2006

$3.30

$3.37

$3.29

$3.31

Jan 23, 2006 – Jan 27, 2006

$3.33

$3.39

$3.32

$3.39

Jan 30, 2006 – Feb 3, 2006

$3.39

$3.31

$3.33

Feb 6, 2006 – Feb 10, 2006

$3.33

$3.34

$3.28

$3.31

Feb 13, 2006 – Feb 17, 2006

$3.30

$3.35

$3.29

$3.35

Feb 20, 2006 – Feb 24, 2006

$3.36

$3.40

$3.35

$3.38

Feb 27, 2006 – Mar 3, 2006

$3.40

$3.43

$3.38

$3.42

Mar 6, 2006 – Mar 10, 2006

$3.42

$3.34

$3.37

Mar 13, 2006 – Mar 17, 2006

$3.38

$3.40

$3.36

$3.39

Mar 20, 2006 – Mar 24, 2006

$3.40

$3.42

$3.38

$3.40

Mar 27, 2006 – Mar 31, 2006

$3.39

$3.40

$3.33

$3.34

Apr 3, 2006 – Apr 7, 2006

$3.34

$3.39

$3.33

Apr 10, 2006 – Apr 13, 2006

$3.34

$3.35

$3.24

$3.27

Apr 17, 2006 – Apr 21, 2006

$3.26

$3.32

$3.22

$3.28

Apr 24, 2006 – Apr 28, 2006

$3.28

$3.34

$3.24

$3.34

May 1, 2006 – May 5, 2006

$3.34

$3.36

$3.30

$3.36

May 8, 2006 – May 12, 2006

$3.37

$3.26

$3.29

May 15, 2006 – May 19, 2006

$3.29

$3.32

$3.22

$3.24

May 22, 2006 – May 26, 2006

$3.21

$3.30

$3.20

$3.30

May 29, 2006 – Jun 2, 2006

$3.32

$3.37

$3.25

$3.37

Jun 5, 2006 – Jun 9, 2006

$3.38

$3.39

$3.29

$3.37

Jun 12, 2006 – Jun 16, 2006

$3.40

$3.29

$3.35

Jun 19, 2006 – Jun 23, 2006

$3.37

$3.39

$3.33

$3.36

Jun 26, 2006 – Jun 30, 2006

$3.34

$3.43

$3.32

$3.41

Jul 3, 2006 – Jul 7, 2006

$3.42

$3.44

$3.39

$3.41

Jul 10, 2006 – Jul 14, 2006

$3.43

$3.48

$3.41

$3.43

Jul 17, 2006 – Jul 21, 2006

$3.44

$3.54

$3.40

$3.49

Jul 24, 2006 – Jul 28, 2006

$3.52

$3.62

$3.52

$3.62

Jul 31, 2006 – Aug 4, 2006

$3.64

$3.69

$3.58

$3.67

Aug 7, 2006 – Aug 11, 2006

$3.68

$3.61

$3.65

Aug 14, 2006 – Aug 18, 2006

$3.65

$3.70

$3.63

$3.70

Aug 21, 2006 – Aug 25, 2006

$3.71

$3.73

$3.67

$3.69

Aug 28, 2006 – Sep 1, 2006

$3.70

$3.74

$3.69

$3.73

Sep 4, 2006 – Sep 8, 2006

$3.71

$3.73

$3.65

$3.68

Sep 11, 2006 – Sep 15, 2006

$3.67

$3.74

$3.65

$3.73

Sep 18, 2006 – Sep 22, 2006

$3.75

$3.69

$3.73

Sep 25, 2006 – Sep 29, 2006

$3.74

$3.81

$3.72

$3.79

Oct 2, 2006 – Oct 6, 2006

$3.81

$3.82

$3.75

$3.80

Oct 9, 2006 – Oct 13, 2006

$3.80

$3.91

$3.78

$3.87

Oct 16, 2006 – Oct 20, 2006

$3.90

$3.93

$3.86

$3.92

Oct 23, 2006 – Oct 27, 2006

$3.93

$3.97

$3.90

$3.93

Oct 30, 2006 – Nov 3, 2006

$3.94

$3.97

$3.85

$3.91

Nov 6, 2006 – Nov 10, 2006

$3.93

$3.97

$3.91

$3.96

Nov 13, 2006 – Nov 17, 2006

$3.96

$3.98

$3.93

$3.94

Nov 20, 2006 – Nov 24, 2006

$3.96

$4.00

$3.95

$3.99

Nov 27, 2006 – Dec 1, 2006

$3.97

$4.06

$3.94

$4.05

Dec 4, 2006 – Dec 8, 2006

$4.06

$4.17

$4.05

$4.09

Dec 11, 2006 – Dec 15, 2006

$4.09

$4.17

$4.09

$4.16

Dec 18, 2006 – Dec 22, 2006

$4.17

$4.21

$4.12

$4.20

Dec 25, 2006 – Dec 29, 2006

$4.20

$4.29

$4.20

$4.26

Jan 1, 2007 – Jan 5, 2007

$4.26

$4.27

$4.16

$4.20

Jan 8, 2007 – Jan 12, 2007

$4.40

$4.15

$4.18

Jan 15, 2007 – Jan 19, 2007

$4.19

$4.20

$4.12

$4.17

Jan 22, 2007 – Jan 26, 2007

$4.16

$4.20

$4.14

$4.16

Jan 29, 2007 – Feb 2, 2007

$4.16

$4.26

$4.16

$4.24

Feb 5, 2007 – Feb 9, 2007

$4.23

$4.28

$4.23

$4.24

Feb 12, 2007 – Feb 16, 2007

$4.24

$4.30

$4.23

$4.25

Feb 19, 2007 – Feb 23, 2007

$4.24

$4.29

$4.23

$4.28

Feb 26, 2007 – Mar 2, 2007

$4.29

$4.33

$4.18

$4.20

Mar 5, 2007 – Mar 9, 2007

$4.15

$4.20

$4.07

$4.18

Mar 12, 2007 – Mar 16, 2007

$4.18

$4.21

$4.09

$4.19

Mar 19, 2007 – Mar 23, 2007

$4.18

$4.31

$4.18

$4.29

Mar 26, 2007 – Mar 30, 2007

$4.31

$4.32

$4.25

$4.31

Apr 2, 2007 – Apr 5, 2007

$4.31

$4.38

$4.31

$4.37

Apr 9, 2007 – Apr 13, 2007

$4.37

$4.39

$4.34

$4.37

Apr 16, 2007 – Apr 20, 2007

$4.38

$4.40

$4.35

$4.38

Apr 23, 2007 – Apr 27, 2007

$4.38

$4.46

$4.37

$4.45

Apr 30, 2007 – May 4, 2007

$4.45

$4.52

$4.36

$4.48

May 7, 2007 – May 11, 2007

$4.47

$4.54

$4.47

$4.52

May 14, 2007 – May 18, 2007

$4.52

$4.66

$4.46

$4.49

May 21, 2007 – May 25, 2007

$4.48

$4.51

$4.35

$4.39

May 28, 2007 – Jun 1, 2007

$4.43

$4.44

$4.35

$4.42

Jun 4, 2007 – Jun 8, 2007

$4.42

$4.14

$4.22

Jun 11, 2007 – Jun 15, 2007

$4.23

$4.33

$4.16

$4.33

Jun 18, 2007 – Jun 22, 2007

$4.33

$4.35

$4.16

$4.18

Jun 25, 2007 – Jun 29, 2007

$4.18

$4.24

$4.12

$4.21

Jul 2, 2007 – Jul 6, 2007

$4.18

$4.31

$4.18

$4.31

Jul 9, 2007 – Jul 13, 2007

$4.33

$4.36

$4.18

$4.32

Jul 16, 2007 – Jul 20, 2007

$4.32

$4.12

$4.21

Jul 23, 2007 – Jul 27, 2007

$4.25

$4.27

$3.99

$4.01

Jul 30, 2007 – Aug 3, 2007

$4.04

$4.11

$3.96

$3.97

Aug 6, 2007 – Aug 10, 2007

$3.92

$4.10

$3.82

$3.96

Aug 13, 2007 – Aug 17, 2007

$3.99

$4.03

$3.54

$3.94

Aug 20, 2007 – Aug 24, 2007

$3.98

$4.14

$3.96

$4.14

Aug 27, 2007 – Aug 31, 2007

$4.15

$3.97

$4.09

Sep 3, 2007 – Sep 7, 2007

$4.08

$4.12

$3.97

$4.01

Sep 10, 2007 – Sep 14, 2007

$4.02

$4.12

$3.98

$4.08

Sep 17, 2007 – Sep 21, 2007

$4.07

$4.24

$4.05

$4.19

Sep 24, 2007 – Sep 28, 2007

$4.19

$4.20

$4.11

$4.14

Oct 1, 2007 – Oct 5, 2007

$4.12

$4.23

$4.11

$4.23

Oct 8, 2007 – Oct 12, 2007

$4.22

$4.27

$4.21

$4.25

Oct 15, 2007 – Oct 19, 2007

$4.25

$4.27

$4.05

Oct 22, 2007 – Oct 26, 2007

$4.01

$4.19

$4.00

$4.18

Oct 29, 2007 – Nov 2, 2007

$4.18

$4.24

$4.10

$4.14

Nov 5, 2007 – Nov 9, 2007

$4.08

$4.12

$3.87

$3.99

Nov 12, 2007 – Nov 16, 2007

$3.99

$4.09

$3.92

$3.98

Nov 19, 2007 – Nov 23, 2007

$3.95

$3.97

$3.87

$3.97

Nov 26, 2007 – Nov 30, 2007

$3.94

$4.07

$3.87

$4.05

Dec 3, 2007 – Dec 7, 2007

$4.04

$4.24

$4.03

$4.21

Dec 10, 2007 – Dec 14, 2007

$4.19

$4.34

$4.06

$4.08

Dec 17, 2007 – Dec 21, 2007

$4.04

$4.07

$3.92

$4.06

Dec 24, 2007 – Dec 28, 2007

$4.09

$4.27

$4.02

$4.08

Dec 31, 2007 – Jan 4, 2008

$4.15

$4.18

$4.02

$4.04

Jan 7, 2008 – Jan 11, 2008

$4.05

$4.14

$4.00

$4.11

Jan 14, 2008 – Jan 18, 2008

$4.11

$4.13

$3.82

$3.86

Jan 21, 2008 – Jan 25, 2008

$3.77

$4.06

$3.74

$4.01

Jan 28, 2008 – Feb 1, 2008

$3.99

$4.17

$3.98

$4.17

Feb 4, 2008 – Feb 8, 2008

$4.17

$4.21

$4.05

$4.09

Feb 11, 2008 – Feb 15, 2008

$4.10

$4.18

$3.96

$3.99

Feb 18, 2008 – Feb 22, 2008

$3.97

$4.06

$3.92

$3.99

Feb 25, 2008 – Feb 29, 2008

$3.97

$4.09

$3.89

$3.91

Mar 3, 2008 – Mar 7, 2008

$3.88

$3.89

$3.68

$3.71

Mar 10, 2008 – Mar 14, 2008

$3.73

$3.74

$3.55

$3.63

Mar 17, 2008 – Mar 20, 2008

$3.55

$3.76

$3.53

$3.72

Mar 24, 2008 – Mar 28, 2008

$3.74

$3.79

$3.61

Mar 31, 2008 – Apr 4, 2008

$3.63

$3.77

$3.58

$3.76

Apr 7, 2008 – Apr 11, 2008

$3.76

$3.82

$3.71

$3.75

Apr 14, 2008 – Apr 18, 2008

$3.75

$3.92

$3.69

$3.91

Apr 21, 2008 – Apr 25, 2008

$3.90

$3.93

$3.82

$3.93

Apr 28, 2008 – May 2, 2008

$3.93

$4.07

$3.89

$4.03

May 5, 2008 – May 9, 2008

$4.03

$4.06

$3.92

$3.96

May 12, 2008 – May 16, 2008

$3.96

$4.03

$3.95

$4.02

May 19, 2008 – May 23, 2008

$4.01

$4.06

$3.94

$3.95

May 26, 2008 – May 30, 2008

$3.97

$3.99

$3.92

$3.96

Jun 2, 2008 – Jun 6, 2008

$3.95

$3.83

$3.84

Jun 9, 2008 – Jun 13, 2008

$3.83

$3.87

$3.71

$3.75

Jun 16, 2008 – Jun 20, 2008

$3.73

$3.79

$3.63

$3.65

Jun 23, 2008 – Jun 27, 2008

$3.65

$3.68

$3.52

$3.54

Jun 30, 2008 – Jul 3, 2008

$3.55

$3.58

$3.42

$3.49

Jul 7, 2008 – Jul 11, 2008

$3.51

$3.52

$3.33

$3.36

Jul 14, 2008 – Jul 18, 2008

$3.39

$3.40

$3.05

$3.30

Jul 21, 2008 – Jul 25, 2008

$3.33

$3.50

$3.30

$3.39

Jul 28, 2008 – Aug 1, 2008

$3.37

$3.55

$3.32

$3.53

Aug 4, 2008 – Aug 8, 2008

$3.52

$3.60

$3.47

$3.60

Aug 11, 2008 – Aug 15, 2008

$3.61

$3.66

$3.50

$3.56

Aug 18, 2008 – Aug 22, 2008

$3.56

$3.57

$3.44

$3.53

Aug 25, 2008 – Aug 29, 2008

$3.53

$3.70

$3.43

$3.64

Sep 1, 2008 – Sep 5, 2008

$3.66

$3.70

$3.46

$3.52

Sep 8, 2008 – Sep 12, 2008

$3.61

$3.62

$3.31

$3.35

Sep 15, 2008 – Sep 19, 2008

$3.30

$3.33

$2.52

$3.19

Sep 22, 2008 – Sep 26, 2008

$3.17

$3.18

$2.95

$3.04

Sep 29, 2008 – Oct 3, 2008

$3.02

$2.66

$2.77

Oct 6, 2008 – Oct 10, 2008

$2.67

$2.69

$1.79

$1.97

Oct 13, 2008 – Oct 17, 2008

$2.04

$2.57

$2.00

$2.54

Oct 20, 2008 – Oct 24, 2008

$2.58

$2.66

$2.30

$2.35

Oct 27, 2008 – Oct 31, 2008

$2.33

$2.93

$2.32

$2.88

Nov 3, 2008 – Nov 7, 2008

$2.85

$3.00

$2.69

$2.78

Nov 10, 2008 – Nov 14, 2008

$2.87

$2.40

$2.55

Nov 17, 2008 – Nov 21, 2008

$2.50

$2.56

$1.83

$2.11

Nov 24, 2008 – Nov 28, 2008

$2.08

$2.37

$2.06

$2.37

Dec 1, 2008 – Dec 5, 2008

$2.33

$2.45

$2.24

$2.41

Dec 8, 2008 – Dec 12, 2008

$2.42

$2.56

$2.37

$2.44

Dec 15, 2008 – Dec 19, 2008

$2.43

$2.54

$2.32

$2.48

Dec 22, 2008 – Dec 26, 2008

$2.51

$2.56

$2.40

$2.55

Dec 29, 2008 – Jan 2, 2009

$2.52

$2.78

$2.45

$2.78

Jan 5, 2009 – Jan 9, 2009

$2.76

$2.99

$2.76

$2.84

Jan 12, 2009 – Jan 16, 2009

$2.86

$2.92

$2.59

$2.72

Jan 19, 2009 – Jan 23, 2009

$2.67

$2.69

$2.55

$2.62

Jan 26, 2009 – Jan 30, 2009

$2.61

$2.67

$2.53

$2.63

Feb 2, 2009 – Feb 6, 2009

$2.59

$2.67

$2.55

$2.65

Feb 9, 2009 – Feb 13, 2009

$2.63

$2.67

$2.47

$2.50

Feb 16, 2009 – Feb 20, 2009

$2.44

$2.45

$1.87

$1.94

Feb 23, 2009 – Feb 27, 2009

$1.94

$2.11

$1.81

$1.97

Mar 2, 2009 – Mar 6, 2009

$1.91

$1.92

$1.38

$1.41

Mar 9, 2009 – Mar 13, 2009

$1.36

$1.77

$1.32

$1.74

Mar 16, 2009 – Mar 20, 2009

$1.74

$1.98

$1.74

$1.92

Mar 23, 2009 – Mar 27, 2009

$1.98

$2.18

$1.97

$2.11

Mar 30, 2009 – Apr 3, 2009

$2.03

$2.20

$1.92

$2.12

Apr 6, 2009 – Apr 9, 2009

$2.12

$2.23

$2.05

$2.20

Apr 13, 2009 – Apr 17, 2009

$2.18

$2.29

$2.14

$2.28

Apr 20, 2009 – Apr 24, 2009

$2.24

$2.25

$2.11

$2.24

Apr 27, 2009 – May 1, 2009

$2.22

$2.35

$2.21

$2.33

May 4, 2009 – May 8, 2009

$2.36

$2.50

$2.36

$2.49

May 11, 2009 – May 15, 2009

$2.47

$2.48

$2.33

$2.35

May 18, 2009 – May 22, 2009

$2.36

$2.51

$2.35

$2.39

May 25, 2009 – May 29, 2009

$2.40

$2.51

$2.24

$2.49

Jun 1, 2009 – Jun 5, 2009

$2.52

$2.71

$2.52

$2.65

Jun 8, 2009 – Jun 12, 2009

$2.64

$2.82

$2.63

$2.76

Jun 15, 2009 – Jun 19, 2009

$2.72

$2.75

$2.68

$2.72

Jun 22, 2009 – Jun 26, 2009

$2.71

$2.80

$2.65

$2.79

Jun 29, 2009 – Jul 2, 2009

$2.80

$2.87

$2.76

$2.86

Jul 6, 2009 – Jul 10, 2009

$2.84

$2.88

$2.72

$2.81

Jul 13, 2009 – Jul 17, 2009

$2.81

$2.93

$2.78

$2.91

Jul 20, 2009 – Jul 24, 2009

$2.93

$3.10

$2.91

$3.10

Jul 27, 2009 – Jul 31, 2009

$3.10

$3.35

$3.02

$3.29

Aug 3, 2009 – Aug 7, 2009

$3.32

$3.38

$3.21

$3.26

Aug 10, 2009 – Aug 14, 2009

$3.24

$3.39

$3.23

$3.36

Aug 17, 2009 – Aug 21, 2009

$3.28

$3.35

$3.21

$3.26

Aug 24, 2009 – Aug 28, 2009

$3.28

$3.34

$3.19

$3.30

Aug 31, 2009 – Sep 4, 2009

$3.29

$3.16

$3.23

Sep 7, 2009 – Sep 11, 2009

$3.25

$3.32

$3.24

$3.29

Sep 14, 2009 – Sep 18, 2009

$3.28

$3.45

$3.27

$3.41

Sep 21, 2009 – Sep 25, 2009

$3.42

$3.47

$3.36

$3.40

Sep 28, 2009 – Oct 2, 2009

$3.45

$3.51

$3.30

$3.35

Oct 5, 2009 – Oct 9, 2009

$3.30

$3.48

$3.30

$3.44

Oct 12, 2009 – Oct 16, 2009

$3.45

$3.48

$3.41

$3.46

Oct 19, 2009 – Oct 23, 2009

$3.48

$3.50

$3.36

$3.44

Oct 26, 2009 – Oct 30, 2009

$3.45

$3.70

$3.25

$3.28

Nov 2, 2009 – Nov 6, 2009

$3.31

$3.38

$3.29

$3.32

Nov 9, 2009 – Nov 13, 2009

$3.34

$3.40

$3.33

$3.38

Nov 16, 2009 – Nov 20, 2009

$3.41

$3.48

$3.34

$3.36

Nov 23, 2009 – Nov 27, 2009

$3.41

$3.44

$3.29

$3.40

Nov 30, 2009 – Dec 4, 2009

$3.40

$3.59

$3.39

$3.52

Dec 7, 2009 – Dec 11, 2009

$3.54

$3.71

$3.52

$3.69

Dec 14, 2009 – Dec 18, 2009

$3.74

$3.96

$3.68

$3.71

Dec 21, 2009 – Dec 24, 2009

$3.73

$3.80

$3.65

$3.80

Dec 28, 2009 – Dec 31, 2009

$3.83

$3.75

$3.79

Jan 4, 2010 – Jan 8, 2010

$3.78

$3.87

$3.78

$3.87

Jan 11, 2010 – Jan 15, 2010

$3.88

$3.99

$3.83

$3.88

Jan 18, 2010 – Jan 22, 2010

$3.90

$3.94

$3.83

$3.84

Jan 25, 2010 – Jan 29, 2010

$3.85

$3.88

$3.77

$3.78

Feb 1, 2010 – Feb 5, 2010

$3.78

$3.96

$3.58

$3.68

Feb 8, 2010 – Feb 12, 2010

$3.71

$3.80

$3.63

$3.74

Feb 15, 2010 – Feb 19, 2010

$3.78

$3.91

$3.76

$3.91

Feb 22, 2010 – Feb 26, 2010

$3.94

$4.02

$3.93

$3.99

Mar 1, 2010 – Mar 5, 2010

$3.98

$4.15

$3.98

$4.07

Mar 8, 2010 – Mar 12, 2010

$4.09

$4.23

$4.03

$4.10

Mar 15, 2010 – Mar 19, 2010

$4.11

$4.27

$4.07

$4.11

Mar 22, 2010 – Mar 26, 2010

$4.11

$4.28

$4.10

$4.20

Mar 29, 2010 – Apr 1, 2010

$4.23

$4.26

$4.18

$4.22

Apr 5, 2010 – Apr 9, 2010

$4.23

$4.29

$4.21

$4.23

Apr 12, 2010 – Apr 16, 2010

$4.26

$4.15

$4.18

Apr 19, 2010 – Apr 23, 2010

$4.20

$4.26

$4.17

$4.25

Apr 26, 2010 – Apr 30, 2010

$4.26

$4.29

$4.20

$4.21

May 3, 2010 – May 7, 2010

$4.25

$4.29

$2.88

$3.73

May 10, 2010 – May 14, 2010

$3.90

$4.05

$3.86

$3.92

May 17, 2010 – May 21, 2010

$3.92

$3.98

$3.49

$3.68

May 24, 2010 – May 28, 2010

$3.68

$3.86

$3.50

$3.79

May 31, 2010 – Jun 4, 2010

$3.73

$3.84

$3.71

$3.73

Jun 7, 2010 – Jun 11, 2010

$3.73

$3.89

$3.71

$3.87

Jun 14, 2010 – Jun 18, 2010

$3.92

$4.04

$3.88

$4.04

Jun 21, 2010 – Jun 25, 2010

$4.07

$3.90

$3.97

Jun 28, 2010 – Jul 2, 2010

$4.00

$4.04

$3.89

$4.01

Jul 5, 2010 – Jul 9, 2010

$4.07

$4.21

$4.06

$4.16

Jul 12, 2010 – Jul 16, 2010

$4.17

$4.27

$4.15

$4.20

Jul 19, 2010 – Jul 23, 2010

$4.23

$4.34

$4.19

$4.32

Jul 26, 2010 – Jul 30, 2010

$4.33

$4.42

$4.30

$4.40

Aug 2, 2010 – Aug 6, 2010

$4.43

$4.49

$4.39

$4.42

Aug 9, 2010 – Aug 13, 2010

$4.42

$4.47

$4.29

$4.36

Aug 16, 2010 – Aug 20, 2010

$4.34

$4.48

$4.34

$4.40

Aug 23, 2010 – Aug 27, 2010

$4.41

$4.45

$4.34

$4.44

Aug 30, 2010 – Sep 3, 2010

$4.43

$4.58

$4.39

$4.58

Sep 6, 2010 – Sep 10, 2010

$4.56

$4.74

$4.52

$4.59

Sep 13, 2010 – Sep 17, 2010

$4.61

$4.62

$4.56

$4.61

Sep 20, 2010 – Sep 24, 2010

$4.62

$4.68

$4.58

$4.67

Sep 27, 2010 – Oct 1, 2010

$4.69

$4.84

$4.65

$4.83

Oct 4, 2010 – Oct 8, 2010

$4.81

$4.86

$4.73

$4.85

Oct 11, 2010 – Oct 15, 2010

$4.90

$4.92

$4.82

$4.87

Oct 18, 2010 – Oct 22, 2010

$4.87

$4.88

$4.76

$4.82

Oct 25, 2010 – Oct 29, 2010

$4.86

$4.87

$4.80

$4.83

Nov 1, 2010 – Nov 5, 2010

$4.86

$4.95

$4.83

$4.93

Nov 8, 2010 – Nov 12, 2010

$4.93

$4.95

$4.78

$4.79

Nov 15, 2010 – Nov 19, 2010

$4.82

$4.84

$4.61

$4.76

Nov 22, 2010 – Nov 26, 2010

$4.73

$4.78

$4.69

$4.77

Nov 29, 2010 – Dec 3, 2010

$4.78

$4.85

$4.72

$4.83

Dec 6, 2010 – Dec 10, 2010

$4.81

$4.66

$4.68

Dec 13, 2010 – Dec 17, 2010

$4.68

$4.71

$4.63

$4.68

Dec 20, 2010 – Dec 23, 2010

$4.68

$4.74

$4.60

$4.69

Dec 27, 2010 – Dec 31, 2010

$4.67

$4.77

$4.63

$4.73

Jan 3, 2011 – Jan 7, 2011

$4.73

$4.80

$4.71

$4.77

Jan 10, 2011 – Jan 14, 2011

$4.77

$4.87

$4.74

$4.76

Jan 17, 2011 – Jan 21, 2011

$4.77

$4.84

$4.75

$4.84

Jan 24, 2011 – Jan 28, 2011

$4.84

$4.96

$4.82

$4.91

Jan 31, 2011 – Feb 4, 2011

$4.94

$4.99

$4.87

$4.88

Feb 7, 2011 – Feb 11, 2011

$4.88

$4.97

$4.86

$4.97

Feb 14, 2011 – Feb 18, 2011

$4.98

$5.00

$4.91

$4.97

Feb 21, 2011 – Feb 25, 2011

$4.96

$4.99

$4.86

$4.94

Feb 28, 2011 – Mar 4, 2011

$4.98

$5.06

$4.96

$5.03

Mar 7, 2011 – Mar 11, 2011

$5.06

$5.13

$4.99

$5.07

Mar 14, 2011 – Mar 18, 2011

$5.06

$4.86

$4.95

Mar 21, 2011 – Mar 25, 2011

$5.01

$5.14

$5.00

$5.12

Mar 28, 2011 – Apr 1, 2011

$5.15

$5.20

$5.07

$5.16

Apr 4, 2011 – Apr 8, 2011

$5.17

$5.28

$5.12

$5.14

Apr 11, 2011 – Apr 15, 2011

$5.15

$5.18

$5.07

$5.13

Apr 18, 2011 – Apr 21, 2011

$5.08

$5.21

$5.06

$5.19

Apr 25, 2011 – Apr 29, 2011

$5.22

$5.42

$5.18

$5.31

May 2, 2011 – May 6, 2011

$5.33

$5.38

$5.23

$5.27

May 9, 2011 – May 13, 2011

$5.26

$5.43

$5.25

$5.36

May 16, 2011 – May 20, 2011

$5.37

$5.43

$5.33

$5.41

May 23, 2011 – May 27, 2011

$5.39

$5.44

$5.36

$5.43

May 30, 2011 – Jun 3, 2011

$5.49

$5.33

Jun 6, 2011 – Jun 10, 2011

$5.34

$5.35

$5.19

$5.26

Jun 13, 2011 – Jun 17, 2011

$5.24

$5.30

$5.14

$5.22

Jun 20, 2011 – Jun 24, 2011

$5.22

$5.33

$5.21

$5.27

Jun 27, 2011 – Jul 1, 2011

$5.28

$5.47

$5.27

$5.47

Jul 4, 2011 – Jul 8, 2011

$5.47

$5.56

$5.43

$5.50

Jul 11, 2011 – Jul 15, 2011

$5.48

$5.50

$5.39

$5.43

Jul 18, 2011 – Jul 22, 2011

$5.42

$5.53

$5.35

$5.53

Jul 25, 2011 – Jul 29, 2011

$5.50

$5.53

$5.29

$5.34

Aug 1, 2011 – Aug 5, 2011

$5.40

$5.41

$5.05

$5.19

Aug 8, 2011 – Aug 12, 2011

$5.23

$5.25

$4.40

$5.14

Aug 15, 2011 – Aug 19, 2011

$5.20

$5.42

$5.12

Aug 22, 2011 – Aug 26, 2011

$5.24

$5.48

$5.02

$5.40

Aug 29, 2011 – Sep 2, 2011

$5.43

$5.70

$5.43

$5.49

Sep 5, 2011 – Sep 9, 2011

$5.40

$5.63

$5.38

$5.46

Sep 12, 2011 – Sep 16, 2011

$5.38

$5.59

$5.34

$5.54

Sep 19, 2011 – Sep 23, 2011

$5.49

$5.54

$5.16

$5.19

Sep 26, 2011 – Sep 30, 2011

$5.20

$5.37

$5.18

$5.23

Oct 3, 2011 – Oct 7, 2011

$5.19

$5.22

$4.93

$5.18

Oct 10, 2011 – Oct 14, 2011

$5.22

$5.37

$5.22

$5.34

Oct 17, 2011 – Oct 21, 2011

$5.32

$5.64

$5.32

$5.60

Oct 24, 2011 – Oct 28, 2011

$5.61

$5.76

$5.53

$5.70

Oct 31, 2011 – Nov 4, 2011

$5.64

$5.67

$5.42

$5.56

Nov 7, 2011 – Nov 11, 2011

$5.53

$5.78

$5.53

$5.75

Nov 14, 2011 – Nov 18, 2011

$5.74

$5.83

$5.61

$5.65

Nov 21, 2011 – Nov 25, 2011

$5.61

$5.46

$5.54

Nov 28, 2011 – Dec 2, 2011

$5.65

$5.85

$5.55

$5.76

Dec 5, 2011 – Dec 9, 2011

$5.78

$5.85

$5.72

$5.80

Dec 12, 2011 – Dec 16, 2011

$5.78

$5.84

$5.69

$5.72

Dec 19, 2011 – Dec 23, 2011

$5.73

$5.92

$5.66

$5.89

Dec 26, 2011 – Dec 30, 2011

$5.88

$5.96

$5.88

$5.91

Jan 2, 2012 – Jan 6, 2012

$5.95

$6.00

$5.83

$5.98

Jan 9, 2012 – Jan 13, 2012

$5.99

$6.07

$5.98

$6.01

Jan 16, 2012 – Jan 20, 2012

$6.02

$6.05

$5.94

$6.02

Jan 23, 2012 – Jan 27, 2012

$6.04

$6.14

$6.01

$6.08

Jan 30, 2012 – Feb 3, 2012

$6.07

$6.25

$6.06

$6.23

Feb 6, 2012 – Feb 10, 2012

$6.21

$6.25

$6.08

$6.15

Feb 13, 2012 – Feb 17, 2012

$6.17

$6.19

$6.11

$6.18

Feb 20, 2012 – Feb 24, 2012

$6.16

$6.24

$6.11

$6.23

Feb 27, 2012 – Mar 2, 2012

$6.20

$6.24

$6.14

$6.15

Mar 5, 2012 – Mar 9, 2012

$6.14

$6.19

$6.03

$6.16

Mar 12, 2012 – Mar 16, 2012

$6.15

$6.23

$6.15

Mar 19, 2012 – Mar 23, 2012

$6.14

$6.16

$6.08

$6.12

Mar 26, 2012 – Mar 30, 2012

$6.15

$6.19

$6.10

$6.14

Apr 2, 2012 – Apr 5, 2012

$6.10

$6.18

$6.09

$6.10

Apr 9, 2012 – Apr 13, 2012

$6.06

$6.08

$5.98

$6.01

Apr 16, 2012 – Apr 20, 2012

$6.02

$6.08

$5.98

$6.08

Apr 23, 2012 – Apr 27, 2012

$6.05

$6.18

$6.01

$6.18

Apr 30, 2012 – May 4, 2012

$6.18

$6.31

$6.17

$6.18

May 7, 2012 – May 11, 2012

$6.17

$6.22

$6.14

$6.19

May 14, 2012 – May 18, 2012

$6.17

$5.98

$6.01

May 21, 2012 – May 25, 2012

$5.99

$6.18

$5.97

$6.17

May 28, 2012 – Jun 1, 2012

$6.19

$6.23

$6.09

$6.13

Jun 4, 2012 – Jun 8, 2012

$6.12

$6.30

$6.10

$6.29

Jun 11, 2012 – Jun 15, 2012

$6.34

$6.38

$6.24

$6.35

Jun 18, 2012 – Jun 22, 2012

$6.33

$6.42

$6.29

$6.31

Jun 25, 2012 – Jun 29, 2012

$6.28

$6.48

$6.25

$6.46

Jul 2, 2012 – Jul 6, 2012

$6.45

$6.54

$6.43

$6.50

Jul 9, 2012 – Jul 13, 2012

$6.50

$6.62

$6.46

$6.62

Jul 16, 2012 – Jul 20, 2012

$6.62

$6.67

$6.56

$6.62

Jul 23, 2012 – Jul 27, 2012

$6.60

$6.75

$6.56

$6.71

Jul 30, 2012 – Aug 3, 2012

$6.65

$6.71

$6.56

$6.66

Aug 6, 2012 – Aug 10, 2012

$6.64

$6.75

$6.64

$6.73

Aug 13, 2012 – Aug 17, 2012

$6.70

$6.79

$6.69

$6.78

Aug 20, 2012 – Aug 24, 2012

$6.77

$6.78

$6.54

$6.58

Aug 27, 2012 – Aug 31, 2012

$6.57

$6.71

$6.56

$6.68

Sep 3, 2012 – Sep 7, 2012

$6.71

$6.79

$6.68

$6.75

Sep 10, 2012 – Sep 14, 2012

$6.74

$6.83

$6.73

$6.79

Sep 17, 2012 – Sep 21, 2012

$6.79

$6.90

$6.72

$6.89

Sep 24, 2012 – Sep 28, 2012

$6.89

$7.01

$6.86

$6.93

Oct 1, 2012 – Oct 5, 2012

$6.92

$7.02

$6.85

$6.93

Oct 8, 2012 – Oct 12, 2012

$6.91

$7.04

$6.90

$6.91

Oct 15, 2012 – Oct 19, 2012

$6.93

$7.01

$6.84

$6.88

Oct 22, 2012 – Oct 26, 2012

$6.90

$6.98

$6.76

$6.97

Oct 29, 2012 – Nov 2, 2012

$7.05

$6.85

Nov 5, 2012 – Nov 9, 2012

$6.86

$6.92

$6.63

$6.66

Nov 12, 2012 – Nov 16, 2012

$6.66

$6.67

$6.05

$6.36

Nov 19, 2012 – Nov 23, 2012

$6.47

$6.56

$6.43

$6.54

Nov 26, 2012 – Nov 30, 2012

$6.55

$6.60

$6.51

$6.60

Dec 3, 2012 – Dec 7, 2012

$6.60

$6.61

$6.50

$6.51

Dec 10, 2012 – Dec 14, 2012

$6.50

$6.55

$6.44

$6.49

Dec 17, 2012 – Dec 21, 2012

$6.48

$6.62

$6.46

$6.57

Dec 24, 2012 – Dec 28, 2012

$6.55

$6.58

$6.45

$6.46

Dec 31, 2012 – Jan 4, 2013

$6.46

$6.75

$6.44

$6.74

Jan 7, 2013 – Jan 11, 2013

$6.77

$6.79

$6.72

$6.77

Jan 14, 2013 – Jan 18, 2013

$6.77

$6.85

$6.72

$6.85

Jan 21, 2013 – Jan 25, 2013

$6.86

$6.93

$6.85

$6.93

Jan 28, 2013 – Feb 1, 2013

$6.92

$6.99

$6.88

$6.96

Feb 4, 2013 – Feb 8, 2013

$6.94

$7.02

$6.92

$7.00

Feb 11, 2013 – Feb 15, 2013

$6.99

$7.05

$6.96

$7.01

Feb 18, 2013 – Feb 22, 2013

$7.03

$7.08

$6.93

$7.00

Feb 25, 2013 – Mar 1, 2013

$7.02

$7.11

$6.94

$7.11

Mar 4, 2013 – Mar 8, 2013

$7.09

$7.22

$7.07

$7.22

Mar 11, 2013 – Mar 15, 2013

$7.23

$7.28

$7.18

$7.22

Mar 18, 2013 – Mar 22, 2013

$7.19

$7.28

$7.11

$7.27

Mar 25, 2013 – Mar 28, 2013

$7.27

$7.41

$7.24

$7.38

Apr 1, 2013 – Apr 5, 2013

$7.40

$7.45

$7.34

$7.41

Apr 8, 2013 – Apr 12, 2013

$7.43

$7.61

$7.41

$7.57

Apr 15, 2013 – Apr 19, 2013

$7.55

$7.64

$7.47

$7.62

Apr 22, 2013 – Apr 26, 2013

$7.65

$7.73

$7.63

$7.68

Apr 29, 2013 – May 3, 2013

$7.67

$7.88

$7.67

$7.83

May 6, 2013 – May 10, 2013

$7.84

$7.90

$7.75

$7.83

May 13, 2013 – May 17, 2013

$7.85

$7.94

$7.75

$7.93

May 20, 2013 – May 24, 2013

$7.93

$8.02

$7.68

$7.73

May 27, 2013 – May 31, 2013

$7.76

$7.81

$7.23

Jun 3, 2013 – Jun 7, 2013

$7.24

$6.96

$7.19

Jun 10, 2013 – Jun 14, 2013

$7.21

$7.23

$6.94

$7.05

Jun 17, 2013 – Jun 21, 2013

$7.07

$7.15

$6.78

$6.86

Jun 24, 2013 – Jun 28, 2013

$6.79

$7.07

$6.50

$7.05

Jul 1, 2013 – Jul 5, 2013

$7.11

$7.16

$6.91

$6.92

Jul 8, 2013 – Jul 12, 2013

$6.97

$7.12

$6.82

$7.12

Jul 15, 2013 – Jul 19, 2013

$7.12

$7.24

$7.11

$7.17

Jul 22, 2013 – Jul 26, 2013

$7.18

$7.22

$7.13

$7.19

Jul 29, 2013 – Aug 2, 2013

$7.15

$7.21

$7.12

$7.16

Aug 5, 2013 – Aug 9, 2013

$7.16

$6.97

$7.00

Aug 12, 2013 – Aug 16, 2013

$6.99

$7.01

$6.63

$6.66

Aug 19, 2013 – Aug 23, 2013

$6.66

$6.67

$6.45

$6.64

Aug 26, 2013 – Aug 30, 2013

$6.65

$6.70

$6.58

$6.68

Sep 2, 2013 – Sep 6, 2013

$6.75

$6.51

$6.52

Sep 9, 2013 – Sep 13, 2013

$6.52

$6.61

$6.52

$6.56

Sep 16, 2013 – Sep 20, 2013

$6.58

$6.68

$6.51

$6.56

Sep 23, 2013 – Sep 27, 2013

$6.54

$6.64

$6.53

$6.63

Sep 30, 2013 – Oct 4, 2013

$6.57

$6.65

$6.54

$6.60

Oct 7, 2013 – Oct 11, 2013

$6.57

$6.66

$6.48

$6.63

Oct 14, 2013 – Oct 18, 2013

$6.62

$6.74

$6.55

$6.73

Oct 21, 2013 – Oct 25, 2013

$6.74

$6.97

$6.74

$6.97

Oct 28, 2013 – Nov 1, 2013

$6.98

$7.06

$6.95

$7.06

Nov 4, 2013 – Nov 8, 2013

$7.05

$7.07

$6.90

$6.93

Nov 11, 2013 – Nov 15, 2013

$6.91

$6.92

$6.75

$6.88

Nov 18, 2013 – Nov 22, 2013

$6.86

$6.90

$6.80

$6.86

Nov 25, 2013 – Nov 29, 2013

$6.87

$6.88

$6.78

$6.81

Dec 2, 2013 – Dec 6, 2013

$6.78

$6.79

$6.67

$6.70

Dec 9, 2013 – Dec 13, 2013

$6.72

$6.64

$6.67

Dec 16, 2013 – Dec 20, 2013

$6.67

$6.97

$6.67

$6.95

Dec 23, 2013 – Dec 27, 2013

$6.98

$7.14

$6.95

$7.12

Dec 30, 2013 – Jan 3, 2014

$7.13

$7.14

$6.97

$7.01

Jan 6, 2014 – Jan 10, 2014

$7.00

$7.16

$6.80

$7.14

Jan 13, 2014 – Jan 17, 2014

$7.15

$7.17

$7.06

$7.16

Jan 20, 2014 – Jan 24, 2014

$7.18

$7.27

$7.14

Jan 27, 2014 – Jan 31, 2014

$7.13

$7.26

$7.09

$7.23

Feb 3, 2014 – Feb 7, 2014

$7.25

$7.28

$7.13

$7.25

Feb 10, 2014 – Feb 14, 2014

$7.23

$7.52

$7.23

$7.50

Feb 17, 2014 – Feb 21, 2014

$7.51

$7.63

$7.50

$7.60

Feb 24, 2014 – Feb 28, 2014

$7.61

$7.69

$7.55

$7.65

Mar 3, 2014 – Mar 7, 2014

$7.63

$7.67

$7.46

$7.50

Mar 10, 2014 – Mar 14, 2014

$7.48

$7.61

$7.45

$7.61

Mar 17, 2014 – Mar 21, 2014

$7.60

$7.74

$7.59

$7.64

Mar 24, 2014 – Mar 28, 2014

$7.64

$7.81

$7.62

$7.81

Mar 31, 2014 – Apr 4, 2014

$7.83

$7.91

$7.75

$7.83

Apr 7, 2014 – Apr 11, 2014

$7.83

$7.91

$7.76

$7.81

Apr 14, 2014 – Apr 17, 2014

$7.82

$8.00

$7.82

$7.98

Apr 21, 2014 – Apr 25, 2014

$7.96

$8.13

$7.92

$8.12

Apr 28, 2014 – May 2, 2014

$8.15

$8.23

$8.13

May 5, 2014 – May 9, 2014

$8.15

$8.22

$8.07

$8.09

May 12, 2014 – May 16, 2014

$8.07

$8.11

$8.03

$8.11

May 19, 2014 – May 23, 2014

$8.11

$8.15

$8.06

$8.13

May 26, 2014 – May 30, 2014

$8.14

$8.26

$8.12

$8.24

Jun 2, 2014 – Jun 6, 2014

$8.25

$8.26

$8.13

$8.16

Jun 9, 2014 – Jun 13, 2014

$8.17

$8.19

$8.04

$8.17

Jun 16, 2014 – Jun 20, 2014

$8.15

$8.30

$8.13

$8.26

Jun 23, 2014 – Jun 27, 2014

$8.30

$8.35

$8.26

$8.35

Jun 30, 2014 – Jul 3, 2014

$8.36

$8.40

$8.23

$8.29

Jul 7, 2014 – Jul 11, 2014

$8.27

$8.40

$8.27

$8.39

Jul 14, 2014 – Jul 18, 2014

$8.44

$8.32

$8.41

Jul 21, 2014 – Jul 25, 2014

$8.39

$8.48

$8.34

$8.42

Jul 28, 2014 – Aug 1, 2014

$8.41

$8.50

$8.20

$8.23

Aug 4, 2014 – Aug 8, 2014

$8.23

$8.24

$7.95

$8.09

Aug 11, 2014 – Aug 15, 2014

$8.14

$8.32

$8.10

$8.31

Aug 18, 2014 – Aug 22, 2014

$8.35

$8.50

$8.31

$8.45

Aug 25, 2014 – Aug 29, 2014

$8.50

$8.57

$8.43

$8.53

Sep 1, 2014 – Sep 5, 2014

$8.54

$8.56

$8.47

$8.52

Sep 8, 2014 – Sep 12, 2014

$8.50

$8.55

$8.35

$8.38

Sep 15, 2014 – Sep 19, 2014

$8.39

$8.48

$8.34

$8.47

Sep 22, 2014 – Sep 26, 2014

$8.44

$8.45

$8.26

$8.32

Sep 29, 2014 – Oct 3, 2014

$8.25

$8.44

$8.23

$8.32

Oct 6, 2014 – Oct 10, 2014

$8.34

$8.57

$8.33

$8.34

Oct 13, 2014 – Oct 17, 2014

$8.34

$8.42

$8.06

$8.37

Oct 20, 2014 – Oct 24, 2014

$8.40

$8.74

$8.38

$8.73

Oct 27, 2014 – Oct 31, 2014

$8.70

$9.01

$8.69

$8.95

Nov 3, 2014 – Nov 7, 2014

$8.99

$9.06

$8.82

$9.05

Nov 10, 2014 – Nov 14, 2014

$9.08

$9.18

$8.93

$8.95

Nov 17, 2014 – Nov 21, 2014

$8.92

$9.11

$8.90

$9.06

Nov 24, 2014 – Nov 28, 2014

$9.07

$9.22

$9.03

$9.20

Dec 1, 2014 – Dec 5, 2014

$9.14

$9.23

$9.02

$9.07

Dec 8, 2014 – Dec 12, 2014

$9.05

$9.09

$8.86

$8.99

Dec 15, 2014 – Dec 19, 2014

$8.97

$9.12

$8.78

$9.08

Dec 22, 2014 – Dec 26, 2014

$9.14

$9.37

$9.07

$9.33

Dec 29, 2014 – Jan 2, 2015

$9.35

$9.37

$9.11

$9.17

Jan 5, 2015 – Jan 9, 2015

$9.13

$9.27

$8.93

$9.24

Jan 12, 2015 – Jan 16, 2015

$9.24

$9.48

$9.17

$9.47

Jan 19, 2015 – Jan 23, 2015

$9.53

$9.70

$9.46

$9.59

Jan 26, 2015 – Jan 30, 2015

$9.54

$9.65

$9.29

$9.46

Feb 2, 2015 – Feb 6, 2015

$9.46

$9.61

$9.40

$9.43

Feb 9, 2015 – Feb 13, 2015

$9.43

$9.53

$8.97

$9.04

Feb 16, 2015 – Feb 20, 2015

$9.02

$9.12

$8.88

$9.06

Feb 23, 2015 – Feb 27, 2015

$9.07

$9.20

$9.05

$9.13

Mar 2, 2015 – Mar 6, 2015

$9.12

$9.13

$8.88

$8.90

Mar 9, 2015 – Mar 13, 2015

$8.88

$8.94

$8.64

$8.85

Mar 16, 2015 – Mar 20, 2015

$8.87

$8.96

$8.77

$8.93

Mar 23, 2015 – Mar 27, 2015

$8.92

$9.00

$8.86

$8.92

Mar 30, 2015 – Apr 2, 2015

$8.93

$9.01

$8.93

Apr 6, 2015 – Apr 10, 2015

$8.91

$9.04

$8.91

$9.01

Apr 13, 2015 – Apr 17, 2015

$9.03

$9.11

$8.94

$8.96

Apr 20, 2015 – Apr 24, 2015

$9.00

$9.15

$8.98

$9.10

Apr 27, 2015 – May 1, 2015

$9.15

$9.16

$9.00

$9.04

May 4, 2015 – May 8, 2015

$9.04

$9.10

$8.74

$8.87

May 11, 2015 – May 15, 2015

$8.88

$9.01

$8.74

$9.01

May 18, 2015 – May 22, 2015

$8.99

$9.11

$8.92

$9.04

May 25, 2015 – May 29, 2015

$9.03

$9.07

$8.97

$9.05

Jun 1, 2015 – Jun 5, 2015

$9.06

$9.07

$8.70

$8.72

Jun 8, 2015 – Jun 12, 2015

$8.71

$8.72

$8.46

$8.58

Jun 15, 2015 – Jun 19, 2015

$8.56

$8.72

$8.55

$8.66

Jun 22, 2015 – Jun 26, 2015

$8.67

$8.68

$8.51

$8.55

Jun 29, 2015 – Jul 2, 2015

$8.51

$8.54

$8.33

$8.51

Jul 6, 2015 – Jul 10, 2015

$8.49

$8.66

$8.49

$8.58

Jul 13, 2015 – Jul 17, 2015

$8.62

$8.75

$8.60

$8.69

Jul 20, 2015 – Jul 24, 2015

$8.68

$8.72

$8.60

$8.63

Jul 27, 2015 – Jul 31, 2015

$8.60

$8.90

$8.60

$8.87

Aug 3, 2015 – Aug 7, 2015

$8.86

$8.95

$8.84

$8.90

Aug 10, 2015 – Aug 14, 2015

$8.91

$9.04

$8.89

$8.96

Aug 17, 2015 – Aug 21, 2015

$8.96

$9.00

$8.75

Aug 24, 2015 – Aug 28, 2015

$8.54

$8.63

$8.20

$8.57

Aug 31, 2015 – Sep 4, 2015

$8.57

$8.37

$8.40

Sep 7, 2015 – Sep 11, 2015

$8.47

$8.62

$8.39

$8.41

Sep 14, 2015 – Sep 18, 2015

$8.40

$8.64

$8.38

$8.54

Sep 21, 2015 – Sep 25, 2015

$8.56

$8.64

$8.46

$8.58

Sep 28, 2015 – Oct 2, 2015

$8.55

$8.60

$8.43

$8.57

Oct 5, 2015 – Oct 9, 2015

$8.55

$8.91

$8.51

$8.89

Oct 12, 2015 – Oct 16, 2015

$8.88

$9.06

$8.88

$9.05

Oct 19, 2015 – Oct 23, 2015

$9.05

$9.24

$9.01

$9.21

Oct 26, 2015 – Oct 30, 2015

$9.22

$9.08

$9.22

Nov 2, 2015 – Nov 6, 2015

$9.22

$9.36

$9.12

$9.16

Nov 9, 2015 – Nov 13, 2015

$9.13

$9.14

$8.96

$8.99

Nov 16, 2015 – Nov 20, 2015

$8.97

$9.23

$8.96

$9.20

Nov 23, 2015 – Nov 27, 2015

$9.21

$9.27

$9.17

$9.24

Nov 30, 2015 – Dec 4, 2015

$9.30

$9.09

Dec 7, 2015 – Dec 11, 2015

$9.06

$8.72

Dec 14, 2015 – Dec 18, 2015

$8.71

$8.95

$8.63

$8.91

Dec 21, 2015 – Dec 24, 2015

$8.89

$9.17

$8.85

$9.13

Dec 28, 2015 – Dec 31, 2015

$9.10

$9.35

$9.10

$9.19

Jan 4, 2016 – Jan 8, 2016

$9.07

$9.23

$8.96

Jan 11, 2016 – Jan 15, 2016

$8.97

$9.05

$8.64

$8.72

Jan 18, 2016 – Jan 22, 2016

$8.74

$8.95

$8.30

$8.95

Jan 25, 2016 – Jan 29, 2016

$8.90

$9.27

$8.80

$9.26

Feb 1, 2016 – Feb 5, 2016

$9.19

$9.48

$9.19

$9.44

Feb 8, 2016 – Feb 12, 2016

$9.39

$8.94

$8.96

Feb 15, 2016 – Feb 19, 2016

$9.01

$9.43

$8.95

$9.34

Feb 22, 2016 – Feb 26, 2016

$9.44

$9.83

$9.30

$9.80

Feb 29, 2016 – Mar 4, 2016

$9.83

$10.15

$9.73

$10.15

Mar 7, 2016 – Mar 11, 2016

$10.10

$10.38

$9.99

$10.21

Mar 14, 2016 – Mar 18, 2016

$10.18

$10.33

$10.02

$10.33

Mar 21, 2016 – Mar 24, 2016

$10.30

$10.38

$10.04

$10.09

Mar 28, 2016 – Apr 1, 2016

$10.14

$10.35

$10.01

$10.34

Apr 4, 2016 – Apr 8, 2016

$10.30

$10.57

$10.12

$10.46

Apr 11, 2016 – Apr 15, 2016

$10.50

$10.52

$10.35

$10.46

Apr 18, 2016 – Apr 22, 2016

$10.48

$10.75

$10.45

$10.70

Apr 25, 2016 – Apr 29, 2016

$10.68

$10.82

$10.55

$10.82

May 2, 2016 – May 6, 2016

$10.88

$11.22

$10.71

$11.15

May 9, 2016 – May 13, 2016

$11.20

$11.50

$10.99

$11.02

May 16, 2016 – May 20, 2016

$11.01

$11.28

$10.50

$10.81

May 23, 2016 – May 27, 2016

$10.84

$10.97

$10.73

$10.96

May 30, 2016 – Jun 3, 2016

$10.97

$11.29

$10.89

$11.26

Jun 6, 2016 – Jun 10, 2016

$11.24

$11.38

$11.14

$11.24

Jun 13, 2016 – Jun 17, 2016

$11.19

$11.24

$10.99

$11.08

Jun 20, 2016 – Jun 24, 2016

$11.15

$11.32

$10.96

$11.29

Jun 27, 2016 – Jul 1, 2016

$11.28

$11.61

$11.06

$11.55

Jul 4, 2016 – Jul 8, 2016

$11.48

$11.75

$11.41

$11.52

Jul 11, 2016 – Jul 15, 2016

$11.59

$11.65

$11.25

$11.31

Jul 18, 2016 – Jul 22, 2016

$11.36

$11.48

$11.32

$11.48

Jul 25, 2016 – Jul 29, 2016

$11.47

$11.60

$11.37

$11.56

Aug 1, 2016 – Aug 5, 2016

$11.51

$11.54

$11.17

$11.23

Aug 8, 2016 – Aug 12, 2016

$11.23

$11.47

$11.23

$11.36

Aug 15, 2016 – Aug 19, 2016

$11.40

$11.52

$11.29

$11.44

Aug 22, 2016 – Aug 26, 2016

$11.43

$11.51

$11.24

$11.25

Aug 29, 2016 – Sep 2, 2016

$11.32

$11.57

$11.20

$11.55

Sep 5, 2016 – Sep 9, 2016

$11.58

$11.70

$11.18

Sep 12, 2016 – Sep 16, 2016

$11.16

$11.21

$10.91

$11.06

Sep 19, 2016 – Sep 23, 2016

$11.12

$11.56

$11.09

$11.49

Sep 26, 2016 – Sep 30, 2016

$11.48

$11.51

$11.29

$11.38

Oct 3, 2016 – Oct 7, 2016

$11.41

$10.99

$11.10

Oct 10, 2016 – Oct 14, 2016

$11.08

$11.12

$10.73

$10.83

Oct 17, 2016 – Oct 21, 2016

$10.88

$11.12

$10.73

$11.06

Oct 24, 2016 – Oct 28, 2016

$11.09

$11.36

$11.08

$11.21

Oct 31, 2016 – Nov 4, 2016

$11.25

$11.27

$10.61

$10.63

Nov 7, 2016 – Nov 11, 2016

$10.69

$10.82

$10.07

$10.13

Nov 14, 2016 – Nov 18, 2016

$10.10

$10.25

$9.80

$10.14

Nov 21, 2016 – Nov 25, 2016

$10.15

$10.45

$10.15

$10.38

Nov 28, 2016 – Dec 2, 2016

$10.44

$10.57

$10.25

$10.33

Dec 5, 2016 – Dec 9, 2016

$10.34

$10.54

$10.26

$10.49

Dec 12, 2016 – Dec 16, 2016

$10.45

$10.60

$10.40

$10.58

Dec 19, 2016 – Dec 23, 2016

$10.63

$10.88

$10.62

$10.83

Dec 26, 2016 – Dec 30, 2016

$10.81

$11.13

$10.78

$11.10

Jan 2, 2017 – Jan 6, 2017

$11.07

$11.68

$10.98

$11.62

Jan 9, 2017 – Jan 13, 2017

$11.63

$11.91

$11.51

$11.70

Jan 16, 2017 – Jan 20, 2017

$11.67

$11.85

$11.64

$11.67

Jan 23, 2017 – Jan 27, 2017

$11.73

$11.77

$11.58

Jan 30, 2017 – Feb 3, 2017

$11.57

$11.76

$11.47

$11.71

Feb 6, 2017 – Feb 10, 2017

$11.73

$11.92

$11.61

$11.71

Feb 13, 2017 – Feb 17, 2017

$11.70

$11.72

$11.43

$11.58

Feb 20, 2017 – Feb 24, 2017

$11.58

$11.85

$11.56

$11.79

Feb 27, 2017 – Mar 3, 2017

$11.77

$12.03

$11.76

$11.92

Mar 6, 2017 – Mar 10, 2017

$11.91

$11.97

$11.53

$11.74

Mar 13, 2017 – Mar 17, 2017

$11.74

$11.86

$11.59

$11.82

Mar 20, 2017 – Mar 24, 2017

$11.83

$11.94

$11.70

$11.83

Mar 27, 2017 – Mar 31, 2017

$11.81

$12.04

$11.65

$11.98

Apr 3, 2017 – Apr 7, 2017

$11.98

$12.07

$11.90

$11.98

Apr 10, 2017 – Apr 13, 2017

$12.11

$12.28

$12.01

$12.24

Apr 17, 2017 – Apr 21, 2017

$12.23

$12.40

$12.15

$12.40

Apr 24, 2017 – Apr 28, 2017

$12.42

$12.77

$12.36

$12.77

May 1, 2017 – May 5, 2017

$12.71

$12.34

$12.55

May 8, 2017 – May 12, 2017

$12.63

$12.69

$12.37

$12.50

May 15, 2017 – May 19, 2017

$12.46

$12.60

$12.29

$12.49

May 22, 2017 – May 26, 2017

$12.53

$12.94

$12.50

$12.93

May 29, 2017 – Jun 2, 2017

$12.83

$13.17

$12.73

$12.76

Jun 5, 2017 – Jun 9, 2017

$12.75

$12.90

$12.35

$12.41

Jun 12, 2017 – Jun 16, 2017

$12.43

$12.63

$12.36

$12.59

Jun 19, 2017 – Jun 23, 2017

$12.67

$12.68

$12.52

$12.59

Jun 26, 2017 – Jun 30, 2017

$12.62

$12.80

$12.52

$12.64

Jul 3, 2017 – Jul 7, 2017

$12.64

$12.84

$12.55

$12.79

Jul 10, 2017 – Jul 14, 2017

$12.82

$12.87

$12.59

$12.70

Jul 17, 2017 – Jul 21, 2017

$12.68

$12.79

$12.58

$12.75

Jul 24, 2017 – Jul 28, 2017

$12.78

$12.82

$12.63

$12.76

Jul 31, 2017 – Aug 4, 2017

$12.79

$12.85

$12.64

$12.73

Aug 7, 2017 – Aug 11, 2017

$12.76

$12.35

$12.45

Aug 14, 2017 – Aug 18, 2017

$12.51

$12.64

$12.37

$12.60

Aug 21, 2017 – Aug 25, 2017

$12.65

$13.03

$12.63

$13.03

Aug 28, 2017 – Sep 1, 2017

$13.05

$13.10

$12.93

$13.08

Sep 4, 2017 – Sep 8, 2017

$13.04

$13.10

$12.85

$12.86

Sep 11, 2017 – Sep 15, 2017

$12.90

$12.93

$12.76

$12.92

Sep 18, 2017 – Sep 22, 2017

$12.88

$12.92

$12.72

$12.77

Sep 25, 2017 – Sep 29, 2017

$12.75

$13.06

$12.72

$12.99

Oct 2, 2017 – Oct 6, 2017

$13.02

$13.04

$12.71

$12.89

Oct 9, 2017 – Oct 13, 2017

$12.84

$13.12

$12.79

$13.11

Oct 16, 2017 – Oct 20, 2017

$13.12

$12.95

$13.12

Oct 23, 2017 – Oct 27, 2017

$13.12

$12.80

$12.92

Oct 30, 2017 – Nov 3, 2017

$12.94

$13.07

$12.92

$13.01

Nov 6, 2017 – Nov 10, 2017

$13.00

$13.04

$12.92

$12.95

Nov 13, 2017 – Nov 17, 2017

$12.92

$12.99

$12.81

$12.91

Nov 20, 2017 – Nov 24, 2017

$12.91

$13.07

$12.91

$13.07

Nov 27, 2017 – Dec 1, 2017

$13.06

$13.18

$12.97

$13.18

Dec 4, 2017 – Dec 8, 2017

$13.15

$13.25

$13.05

$13.08

Dec 11, 2017 – Dec 15, 2017

$13.02

$13.35

$13.02

$13.26

Dec 18, 2017 – Dec 22, 2017

$13.38

$13.46

$13.01

$13.06

Dec 25, 2017 – Dec 29, 2017

$13.09

$13.11

$12.86

$12.92

Jan 1, 2018 – Jan 5, 2018

$12.93

$12.96

$12.31

$12.47

Jan 8, 2018 – Jan 12, 2018

$12.48

$12.50

$12.24

$12.27

Jan 15, 2018 – Jan 19, 2018

$12.31

$12.33

$11.91

$12.03

Jan 22, 2018 – Jan 26, 2018

$12.06

$12.15

$11.93

$12.09

Jan 29, 2018 – Feb 2, 2018

$12.05

$12.08

$11.63

$11.71

Feb 5, 2018 – Feb 9, 2018

$11.66

$11.67

$11.03

$11.26

Feb 12, 2018 – Feb 16, 2018

$11.31

$11.71

$11.26

$11.71

Feb 19, 2018 – Feb 23, 2018

$11.70

$11.40

$11.54

Feb 26, 2018 – Mar 2, 2018

$11.62

$11.65

$11.35

$11.41

Mar 5, 2018 – Mar 9, 2018

$11.40

$11.61

$11.40

$11.51

Mar 12, 2018 – Mar 16, 2018

$11.50

$11.65

$11.46

$11.56

Mar 19, 2018 – Mar 23, 2018

$11.55

$11.58

$11.31

Mar 26, 2018 – Mar 29, 2018

$11.36

$11.53

$11.23

$11.50

Apr 2, 2018 – Apr 6, 2018

$11.48

$11.62

$11.37

$11.53

Apr 9, 2018 – Apr 13, 2018

$11.62

$11.69

$11.47

Apr 16, 2018 – Apr 20, 2018

$11.46

$11.69

$11.46

$11.69

Apr 23, 2018 – Apr 27, 2018

$11.70

$11.84

$11.58

$11.78

Apr 30, 2018 – May 4, 2018

$11.82

$12.07

$11.80

$12.06

May 7, 2018 – May 11, 2018

$12.04

$12.12

$11.86

$12.01

May 14, 2018 – May 18, 2018

$12.03

$12.09

$11.88

$11.99

May 21, 2018 – May 25, 2018

$12.04

$12.20

$11.97

$12.17

May 28, 2018 – Jun 1, 2018

$12.16

$12.33

$12.13

$12.30

Jun 4, 2018 – Jun 8, 2018

$12.26

$12.29

$12.00

$12.10

Jun 11, 2018 – Jun 15, 2018

$12.14

$12.27

$12.09

$12.21

Jun 18, 2018 – Jun 22, 2018

$12.21

$12.53

$12.18

$12.43

Jun 25, 2018 – Jun 29, 2018

$12.46

$12.66

$12.42

$12.63

Jul 2, 2018 – Jul 6, 2018

$12.67

$12.86

$12.54

$12.84

Jul 9, 2018 – Jul 13, 2018

$12.83

$12.53

$12.54

Jul 16, 2018 – Jul 20, 2018

$12.58

$12.65

$12.42

$12.59

Jul 23, 2018 – Jul 27, 2018

$12.62

$12.66

$12.51

$12.57

Jul 30, 2018 – Aug 3, 2018

$12.59

$12.83

$12.50

$12.73

Aug 6, 2018 – Aug 10, 2018

$12.84

$12.93

$12.76

$12.87

Aug 13, 2018 – Aug 17, 2018

$12.87

$12.95

$12.77

$12.95

Aug 20, 2018 – Aug 24, 2018

$12.97

$13.03

$12.68

$12.77

Aug 27, 2018 – Aug 31, 2018

$12.84

$12.90

$12.69

$12.79

Sep 3, 2018 – Sep 7, 2018

$12.76

$12.94

$12.64

$12.74

Sep 10, 2018 – Sep 14, 2018

$12.75

$12.91

$12.71

$12.85

Sep 17, 2018 – Sep 21, 2018

$12.82

$12.88

$12.72

$12.81

Sep 24, 2018 – Sep 28, 2018

$12.80

$12.85

$12.45

$12.83

Oct 1, 2018 – Oct 5, 2018

$12.88

$12.91

$12.23

$12.35

Oct 8, 2018 – Oct 12, 2018

$12.45

$12.63

$11.95

$12.06

Oct 15, 2018 – Oct 19, 2018

$12.11

$12.51

$12.04

$12.46

Oct 22, 2018 – Oct 26, 2018

$12.49

$12.51

$12.26

$12.35

Oct 29, 2018 – Nov 2, 2018

$12.42

$12.51

$12.27

$12.44

Nov 5, 2018 – Nov 9, 2018

$12.41

$12.74

$12.41

$12.67

Nov 12, 2018 – Nov 16, 2018

$12.70

$12.79

$12.55

$12.64

Nov 19, 2018 – Nov 23, 2018

$12.60

$12.66

$12.10

$12.23

Nov 26, 2018 – Nov 30, 2018

$12.24

$12.38

$12.13

$12.34

Dec 3, 2018 – Dec 7, 2018

$12.41

$12.62

$12.26

$12.39

Dec 10, 2018 – Dec 14, 2018

$12.39

$12.64

$12.18

$12.26

Dec 17, 2018 – Dec 21, 2018

$12.25

$11.15

$11.40

Dec 24, 2018 – Dec 28, 2018

$11.40

$11.61

$11.20

$11.56

Dec 31, 2018 – Jan 4, 2019

$11.61

$12.19

$11.58

$12.17

Jan 7, 2019 – Jan 11, 2019

$12.25

$13.02

$12.25

$12.66

Jan 14, 2019 – Jan 18, 2019

$12.61

$13.16

$12.48

$13.06

Jan 21, 2019 – Jan 25, 2019

$13.07

$13.15

$12.85

$12.90

Jan 28, 2019 – Feb 1, 2019

$12.77

$13.62

$12.72

$13.61

Feb 4, 2019 – Feb 8, 2019

$13.62

$13.73

$13.46

$13.70

Feb 11, 2019 – Feb 15, 2019

$13.74

$13.78

$13.53

$13.72

Feb 18, 2019 – Feb 22, 2019

$13.74

$13.92

$13.74

$13.89

Feb 25, 2019 – Mar 1, 2019

$13.95

$14.10

$13.84

$14.09

Mar 4, 2019 – Mar 8, 2019

$14.10

$14.14

$13.90

$14.05

Mar 11, 2019 – Mar 15, 2019

$14.10

$14.35

$14.03

$14.18

Mar 18, 2019 – Mar 22, 2019

$14.17

$14.37

$14.11

$14.31

Mar 25, 2019 – Mar 29, 2019

$14.33

$14.53

$14.26

$14.43

Apr 1, 2019 – Apr 5, 2019

$14.46

$14.59

$14.44

$14.58

Apr 8, 2019 – Apr 12, 2019

$14.60

$14.72

$14.54

$14.62

Apr 15, 2019 – Apr 18, 2019

$14.65

$14.75

$14.39

Apr 22, 2019 – Apr 26, 2019

$14.40

$14.58

$14.25

$14.39

Apr 29, 2019 – May 3, 2019

$14.46

$14.74

$14.36

$14.71

May 6, 2019 – May 10, 2019

$14.62

$14.71

$14.42

$14.52

May 13, 2019 – May 17, 2019

$14.43

$14.68

$14.39

$14.64

May 20, 2019 – May 24, 2019

$14.64

$14.67

$14.40

$14.64

May 27, 2019 – May 31, 2019

$14.66

$14.68

$14.17

Jun 3, 2019 – Jun 7, 2019

$14.17

$14.66

$14.09

$14.59

Jun 10, 2019 – Jun 14, 2019

$14.59

$14.77

$14.58

$14.67

Jun 17, 2019 – Jun 21, 2019

$14.71

$15.21

$14.66

$14.98

Jun 24, 2019 – Jun 28, 2019

$15.06

$15.13

$14.87

$15.02

Jul 1, 2019 – Jul 5, 2019

$15.13

$15.26

$14.97

$15.14

Jul 8, 2019 – Jul 12, 2019

$15.17

$15.52

$15.11

$15.43

Jul 15, 2019 – Jul 19, 2019

$15.44

$15.47

$15.21

$15.22

Jul 22, 2019 – Jul 26, 2019

$15.23

$15.24

$14.89

$15.02

Jul 29, 2019 – Aug 2, 2019

$15.06

$15.29

$14.96

$15.21

Aug 5, 2019 – Aug 9, 2019

$15.19

$15.27

$14.72

$15.19

Aug 12, 2019 – Aug 16, 2019

$15.19

$15.25

$14.80

$15.04

Aug 19, 2019 – Aug 23, 2019

$15.11

$15.46

$15.11

$15.34

Aug 26, 2019 – Aug 30, 2019

$15.38

$15.53

$15.17

$15.52

Sep 2, 2019 – Sep 6, 2019

$15.49

$16.24

$15.46

$16.09

Sep 9, 2019 – Sep 13, 2019

$16.08

$16.38

$16.03

$16.28

Sep 16, 2019 – Sep 20, 2019

$16.33

$16.67

$16.28

$16.41

Sep 23, 2019 – Sep 27, 2019

$16.44

$16.82

$16.41

$16.80

Sep 30, 2019 – Oct 4, 2019

$16.77

$17.14

$16.71

$16.97

Oct 7, 2019 – Oct 11, 2019

$16.94

$16.95

$16.05

$16.10

Oct 14, 2019 – Oct 18, 2019

$16.13

$16.41

$16.02

$16.05

Oct 21, 2019 – Oct 25, 2019

$16.06

$16.51

$16.06

$16.42

Oct 28, 2019 – Nov 1, 2019

$16.42

$16.70

$16.02

$16.56

Nov 4, 2019 – Nov 8, 2019

$16.60

$16.84

$16.28

$16.45

Nov 11, 2019 – Nov 15, 2019

$16.47

$16.56

$16.27

$16.33

Nov 18, 2019 – Nov 22, 2019

$16.33

$16.53

$16.33

$16.41

Nov 25, 2019 – Nov 29, 2019

$16.41

$16.66

$16.36

$16.59

Dec 2, 2019 – Dec 6, 2019

$16.54

$16.64

$16.30

$16.63

Dec 9, 2019 – Dec 13, 2019

$16.64

$16.65

$16.39

$16.48

Dec 16, 2019 – Dec 20, 2019

$16.46

$16.79

$16.46

$16.74

Dec 23, 2019 – Dec 27, 2019

$16.70

$16.87

$16.68

$16.74

Dec 30, 2019 – Jan 3, 2020

$16.73

$16.88

$16.59

$16.66

Jan 6, 2020 – Jan 10, 2020

$16.60

$16.66

$16.31

$16.34

Jan 13, 2020 – Jan 17, 2020

$16.34

$16.90

$16.34

$16.85

Jan 20, 2020 – Jan 24, 2020

$16.82

$17.06

$16.81

$16.95

Jan 27, 2020 – Jan 31, 2020

$16.81

$17.04

$16.65

$17.02

Feb 3, 2020 – Feb 7, 2020

$17.01

$17.15

$16.88

$17.07

Feb 10, 2020 – Feb 14, 2020

$17.12

$17.24

$17.00

$17.19

Feb 17, 2020 – Feb 21, 2020

$17.08

$17.22

$17.05

$17.06

Feb 24, 2020 – Feb 28, 2020

$16.88

$16.96

$13.71

$14.07

Mar 2, 2020 – Mar 6, 2020

$14.12

$16.13

$14.12

$15.96

Mar 9, 2020 – Mar 13, 2020

$15.15

$10.81

$11.59

Mar 16, 2020 – Mar 20, 2020

$10.54

$11.05

$6.02

$8.18

Mar 23, 2020 – Mar 27, 2020

$7.88

$11.22

$7.31

$11.03

Mar 30, 2020 – Apr 3, 2020

$10.85

$11.52

$9.45

$9.57

Apr 6, 2020 – Apr 9, 2020

$9.60

$12.64

$9.60

$12.32

Apr 13, 2020 – Apr 17, 2020

$12.32

$12.34

$11.26

$11.84

Apr 20, 2020 – Apr 24, 2020

$11.72

$11.88

$11.02

$11.86

Apr 27, 2020 – May 1, 2020

$12.02

$12.48

$11.55

$11.62

May 4, 2020 – May 8, 2020

$11.51

$11.76

$11.13

$11.55

May 11, 2020 – May 15, 2020

$11.52

$11.61

$10.45

$11.10

May 18, 2020 – May 22, 2020

$11.45

$11.88

$11.30

$11.84

May 25, 2020 – May 29, 2020

$12.11

$12.48

$12.04

$12.46

Jun 1, 2020 – Jun 5, 2020

$12.42

$13.50

$12.37

$13.18

Jun 8, 2020 – Jun 12, 2020

$13.81

$13.84

$11.79

$11.99

Jun 15, 2020 – Jun 19, 2020

$11.69

$12.56

$11.51

$12.26

Jun 22, 2020 – Jun 26, 2020

$12.24

$12.41

$11.52

$11.58

Jun 29, 2020 – Jul 2, 2020

$11.64

$12.47

$11.58

$12.35

Jul 6, 2020 – Jul 10, 2020

$12.44

$12.48

$11.77

$12.04

Jul 13, 2020 – Jul 17, 2020

$12.09

$12.26

$11.90

$12.25

Jul 20, 2020 – Jul 24, 2020

$12.25

$12.33

$12.06

$12.26

Jul 27, 2020 – Jul 31, 2020

$12.27

$12.49

$12.21

$12.43

Aug 3, 2020 – Aug 7, 2020

$12.42

$12.72

$12.36

$12.72

Aug 10, 2020 – Aug 14, 2020

$12.74

$13.06

$12.70

$12.71

Aug 17, 2020 – Aug 21, 2020

$12.80

$12.49

$12.57

Aug 24, 2020 – Aug 28, 2020

$12.58

$12.63

$12.39

$12.52

Aug 31, 2020 – Sep 4, 2020

$12.57

$12.76

$12.38

$12.50

Sep 7, 2020 – Sep 11, 2020

$12.45

$12.57

$12.16

$12.26

Sep 14, 2020 – Sep 18, 2020

$12.29

$12.55

$12.24

$12.32

Sep 21, 2020 – Sep 25, 2020

$12.22

$12.34

$11.91

$12.24

Sep 28, 2020 – Oct 2, 2020

$12.31

$12.65

$12.28

$12.64

Oct 5, 2020 – Oct 9, 2020

$12.66

$13.23

$12.61

$13.02

Oct 12, 2020 – Oct 16, 2020

$13.03

$13.09

$12.70

$12.77

Oct 19, 2020 – Oct 23, 2020

$12.77

$13.01

$12.62

$12.98

Oct 26, 2020 – Oct 30, 2020

$12.96

$12.99

$12.26

$12.36

Nov 2, 2020 – Nov 6, 2020

$12.52

$12.99

$12.39

$12.85

Nov 9, 2020 – Nov 13, 2020

$13.08

$13.49

$12.96

$13.35

Nov 16, 2020 – Nov 20, 2020

$13.43

$13.86

$13.43

$13.53

Nov 23, 2020 – Nov 27, 2020

$13.53

$13.96

$13.53

$13.93

Nov 30, 2020 – Dec 4, 2020

$13.96

$13.99

$13.66

$13.82

Dec 7, 2020 – Dec 11, 2020

$13.86

$14.07

$13.76

$13.99

Dec 14, 2020 – Dec 18, 2020

$14.00

$14.50

$13.90

$14.35

Dec 21, 2020 – Dec 24, 2020

$14.24

$14.30

$13.93

$13.97

Dec 28, 2020 – Dec 31, 2020

$14.03

$14.19

$13.85

$13.98

Jan 4, 2021 – Jan 8, 2021

$13.95

$14.07

$13.70

$13.94

Jan 11, 2021 – Jan 15, 2021

$13.89

$14.09

$13.68

$13.98

Jan 18, 2021 – Jan 22, 2021

$13.95

$14.08

$13.95

$14.01

Jan 25, 2021 – Jan 29, 2021

$14.01

$14.13

$13.81

$13.92

Feb 1, 2021 – Feb 5, 2021

$13.92

$14.32

$13.82

$14.29

Feb 8, 2021 – Feb 12, 2021

$14.31

$14.65

$14.26

$14.29

Feb 15, 2021 – Feb 19, 2021

$14.22

$14.41

$14.06

$14.36

Feb 22, 2021 – Feb 26, 2021

$14.30

$14.36

$14.08

$14.21

Mar 1, 2021 – Mar 5, 2021

$14.32

$14.63

$14.24

$14.53

Mar 8, 2021 – Mar 12, 2021

$14.59

$15.18

$14.55

$15.11

Mar 15, 2021 – Mar 19, 2021

$15.11

$15.26

$14.83

$14.94

Mar 22, 2021 – Mar 26, 2021

$14.90

$15.13

$14.86

$15.13

Mar 29, 2021 – Apr 1, 2021

$15.17

$15.82

$15.14

$15.81

Apr 5, 2021 – Apr 9, 2021

$15.87

$16.15

$15.80

$16.05

Apr 12, 2021 – Apr 16, 2021

$16.13

$16.28

$16.01

$16.22

Apr 19, 2021 – Apr 23, 2021

$16.26

$16.42

$16.15

$16.38

Apr 26, 2021 – Apr 30, 2021

$16.38

$16.52

$16.35

$16.50

May 3, 2021 – May 7, 2021

$16.59

$16.62

$16.45

$16.58

May 10, 2021 – May 14, 2021

$16.59

$16.68

$16.13

$16.34

May 17, 2021 – May 21, 2021

$16.35

$16.54

$16.19

$16.50

May 24, 2021 – May 28, 2021

$16.47

$16.55

$16.34

$16.47

May 31, 2021 – Jun 4, 2021

$16.53

$17.08

$16.48

$17.03

Jun 7, 2021 – Jun 11, 2021

$17.03

$17.64

$16.76

$17.43

Jun 14, 2021 – Jun 18, 2021

$17.52

$17.66

$17.00

$17.03

Jun 21, 2021 – Jun 25, 2021

$17.05

$17.24

$16.87

$17.24

Jun 28, 2021 – Jul 2, 2021

$17.26

$17.39

$17.05

$17.38

Jul 5, 2021 – Jul 9, 2021

$17.32

$17.50

$17.18

$17.26

Jul 12, 2021 – Jul 16, 2021

$17.33

$17.38

$17.11

$17.14

Jul 19, 2021 – Jul 23, 2021

$17.06

$17.16

$16.59

$17.14

Jul 26, 2021 – Jul 30, 2021

$17.08

$17.48

$17.07

$17.33

Aug 2, 2021 – Aug 6, 2021

$17.34

$17.75

$17.31

$17.74

Aug 9, 2021 – Aug 13, 2021

$17.76

$17.98

$17.54

$17.77

Aug 16, 2021 – Aug 20, 2021

$17.67

$17.76

$16.95

$17.08

Aug 23, 2021 – Aug 27, 2021

$17.12

$17.23

$16.92

$17.01

Aug 30, 2021 – Sep 3, 2021

$17.04

$17.30

$16.90

$17.27

Sep 6, 2021 – Sep 10, 2021

$17.21

$17.25

$16.94

$16.96

Sep 13, 2021 – Sep 17, 2021

$17.00

$17.01

$16.40

$16.50

Sep 20, 2021 – Sep 24, 2021

$16.33

$16.43

$16.01

$16.24

Sep 27, 2021 – Oct 1, 2021

$16.28

$16.41

$15.91

$16.02

Oct 4, 2021 – Oct 8, 2021

$15.95

$16.52

$15.94

$16.46

Oct 11, 2021 – Oct 15, 2021

$16.50

$16.84

$16.36

$16.74

Oct 18, 2021 – Oct 22, 2021

$16.71

$17.08

$16.58

$17.08

Oct 25, 2021 – Oct 29, 2021

$17.08

$17.24

$16.96

$17.17

Nov 1, 2021 – Nov 5, 2021

$17.26

$17.34

$17.16

$17.26

Nov 8, 2021 – Nov 12, 2021

$17.36

$17.41

$17.09

$17.28

Nov 15, 2021 – Nov 19, 2021

$17.33

$17.39

$17.07

$17.11

Nov 22, 2021 – Nov 26, 2021

$17.11

$17.36

$16.94

$17.26

Nov 29, 2021 – Dec 3, 2021

$17.24

$17.40

$16.91

$17.17

Dec 6, 2021 – Dec 10, 2021

$17.19

$17.97

$17.12

$17.67

Dec 13, 2021 – Dec 17, 2021

$17.41

$17.73

$17.14

$17.32

Dec 20, 2021 – Dec 23, 2021

$17.25

$17.84

$17.10

$17.81

Dec 27, 2021 – Dec 31, 2021

$17.84

$18.65

$17.81

$18.51

Jan 3, 2022 – Jan 7, 2022

$18.52

$18.71

$18.13

$18.14

Jan 10, 2022 – Jan 14, 2022

$18.14

$18.77

$18.13

$18.73

Jan 17, 2022 – Jan 21, 2022

$18.63

$18.79

$17.74

Jan 24, 2022 – Jan 28, 2022

$17.56

$17.62

$16.48

$17.21

Jan 31, 2022 – Feb 4, 2022

$17.31

$18.09

$17.24

$17.45

Feb 7, 2022 – Feb 11, 2022

$17.51

$18.07

$17.36

$17.65

Feb 14, 2022 – Feb 18, 2022

$17.64

$17.76

$17.18

$17.27

Feb 21, 2022 – Feb 25, 2022

$17.20

$17.36

$16.36

$17.32

Feb 28, 2022 – Mar 4, 2022

$17.33

$17.93

$17.20

$17.87

Mar 7, 2022 – Mar 11, 2022

$17.88

$18.04

$17.51

$17.53

Mar 14, 2022 – Mar 18, 2022

$17.58

$17.78

$16.88

$17.55

Mar 21, 2022 – Mar 25, 2022

$17.51

$17.80

$17.46

$17.69

Mar 28, 2022 – Apr 1, 2022

$17.77

$18.85

$17.64

$18.73

Apr 4, 2022 – Apr 8, 2022

$18.78

$19.01

$18.48

$19.00

Apr 11, 2022 – Apr 14, 2022

$19.01

$19.04

$18.47

$18.55

Apr 18, 2022 – Apr 22, 2022

$18.54

$19.04

$18.51

$18.72

Apr 25, 2022 – Apr 29, 2022

$18.57

$18.71

$17.80

$18.08

May 2, 2022 – May 6, 2022

$18.15

$18.64

$17.75

$17.92

May 9, 2022 – May 13, 2022

$17.80

$18.13

$16.85

$17.20

May 16, 2022 – May 20, 2022

$17.22

$17.60

$16.81

$17.03

May 23, 2022 – May 27, 2022

$17.11

$18.80

$17.03

$18.72

May 30, 2022 – Jun 3, 2022

$18.72

$18.96

$18.50

$18.67

Jun 6, 2022 – Jun 10, 2022

$18.70

$18.92

$17.95

$18.05

Jun 13, 2022 – Jun 17, 2022

$17.73

$17.93

$15.25

$15.29

Jun 20, 2022 – Jun 24, 2022

$15.55

$16.07

$15.38

$16.03

Jun 27, 2022 – Jul 1, 2022

$16.07

$17.14

$15.97

$17.07

Jul 4, 2022 – Jul 8, 2022

$17.02

$17.08

$16.31

$16.63

Jul 11, 2022 – Jul 15, 2022

$16.49

$16.64

$15.52

$16.11

Jul 18, 2022 – Jul 22, 2022

$16.20

$16.78

$16.01

$16.53

Jul 25, 2022 – Jul 29, 2022

$16.63

$17.95

$16.63

$17.78

Aug 1, 2022 – Aug 5, 2022

$17.76

$18.62

$17.75

$18.48

Aug 8, 2022 – Aug 12, 2022

$18.59

$18.98

$18.54

$18.87

Aug 15, 2022 – Aug 19, 2022

$18.83

$19.20

$18.65

$18.95

Aug 22, 2022 – Aug 26, 2022

$18.85

$19.09

$18.21

Aug 29, 2022 – Sep 2, 2022

$18.23

$18.39

$17.51

$17.71

Sep 5, 2022 – Sep 9, 2022

$17.84

$18.35

$17.39

$18.19

Sep 12, 2022 – Sep 16, 2022

$18.25

$18.39

$17.24

$17.36

Sep 19, 2022 – Sep 23, 2022

$17.30

$17.60

$16.12

$16.30

Sep 26, 2022 – Sep 30, 2022

$16.29

$16.39

$15.27

$15.60

Oct 3, 2022 – Oct 7, 2022

$15.74

$16.92

$15.41

$15.57

Oct 10, 2022 – Oct 14, 2022

$15.67

$15.73

$14.81

$15.17

Oct 17, 2022 – Oct 21, 2022

$15.29

$15.71

$15.21

$15.54

Oct 24, 2022 – Oct 28, 2022

$15.64

$16.73

$15.64

$16.72

Oct 31, 2022 – Nov 4, 2022

$16.79

$17.23

$16.31

$16.77

Nov 7, 2022 – Nov 11, 2022

$16.70

$17.57

$16.39

$17.47

Nov 14, 2022 – Nov 18, 2022

$17.48

$16.83

$17.09

Nov 21, 2022 – Nov 25, 2022

$17.04

$17.60

$17.04

$17.56

Nov 28, 2022 – Dec 2, 2022

$17.38

$18.26

$16.66

$17.94

Dec 5, 2022 – Dec 9, 2022

$17.91

$17.22

$17.27

Dec 12, 2022 – Dec 16, 2022

$17.37

$18.07

$17.10

$17.52

Dec 19, 2022 – Dec 23, 2022

$17.46

$17.83

$17.09

$17.59

Dec 26, 2022 – Dec 30, 2022

$17.61

$17.64

$17.22

$17.36

Jan 2, 2023 – Jan 6, 2023

$17.48

$18.07

$17.29

$17.98

Jan 9, 2023 – Jan 13, 2023

$18.05

$18.56

$17.95

$18.40

Jan 16, 2023 – Jan 20, 2023

$18.40

$18.52

$17.83

$18.01

Jan 23, 2023 – Jan 27, 2023

$17.95

$18.56

$17.94

$18.46

Jan 30, 2023 – Feb 3, 2023

$18.44

$19.02

$18.32

$18.43

Feb 6, 2023 – Feb 10, 2023

$18.40

$18.76

$17.99

$18.21

Feb 13, 2023 – Feb 17, 2023

$18.25

$18.54

$18.11

$18.20

Feb 20, 2023 – Feb 24, 2023

$18.15

$17.67

$17.88

Feb 27, 2023 – Mar 3, 2023

$17.98

$18.13

$17.37

$17.96

Mar 6, 2023 – Mar 10, 2023

$17.99

$18.11

$16.66

$16.76

Mar 13, 2023 – Mar 17, 2023

$16.51

$17.01

$16.11

$16.15

Mar 20, 2023 – Mar 24, 2023

$16.09

$16.34

$15.47

$15.72

Mar 27, 2023 – Mar 31, 2023

$15.84

$16.69

$15.84

$16.47

Apr 3, 2023 – Apr 6, 2023

$16.52

$16.98

$16.45

$16.75

Apr 10, 2023 – Apr 14, 2023

$16.78

$17.21

$16.73

$16.80

Apr 17, 2023 – Apr 21, 2023

$16.76

$16.89

$16.34

$16.51

Apr 24, 2023 – Apr 28, 2023

$16.61

$16.96

$16.18

$16.73

May 1, 2023 – May 5, 2023

$16.81

$16.94

$15.94

$16.14

May 8, 2023 – May 12, 2023

$16.21

$16.26

$15.66

$15.73

May 15, 2023 – May 19, 2023

$15.74

$15.30

$15.41

May 22, 2023 – May 26, 2023

$15.42

$15.58

$15.06

$15.32

May 29, 2023 – Jun 2, 2023

$15.32

$15.73

$15.19

$15.62

Jun 5, 2023 – Jun 9, 2023

$15.65

$16.15

$15.52

$15.94

Jun 12, 2023 – Jun 16, 2023

$15.95

$16.06

$15.74

$15.91

Jun 19, 2023 – Jun 23, 2023

$15.86

$15.90

$15.52

$15.54

Jun 26, 2023 – Jun 30, 2023

$15.55

$16.10

$15.55

$16.08

Jul 3, 2023 – Jul 7, 2023

$16.08

$16.36

$15.88

$16.06

Jul 10, 2023 – Jul 14, 2023

$16.14

$16.51

$16.04

$16.23

Jul 17, 2023 – Jul 21, 2023

$16.19

$16.57

$15.91

$16.47

Jul 24, 2023 – Jul 28, 2023

$16.51

$16.63

$16.27

$16.45

Jul 31, 2023 – Aug 4, 2023

$16.58

$16.81

$15.82

$15.92

Aug 7, 2023 – Aug 11, 2023

$15.92

$16.27

$15.79

$16.09

Aug 14, 2023 – Aug 18, 2023

$16.06

$16.07

$15.01

$15.34

Aug 21, 2023 – Aug 25, 2023

$15.38

$15.52

$15.18

$15.19

Aug 28, 2023 – Sep 1, 2023

$15.30

$15.50

$15.18

$15.30

Sep 4, 2023 – Sep 8, 2023

$15.28

$15.41

$15.02

$15.37

Sep 11, 2023 – Sep 15, 2023

$15.36

$15.70

$15.19

$15.51

Sep 18, 2023 – Sep 22, 2023

$15.45

$15.50

$15.04

$15.06

Sep 25, 2023 – Sep 29, 2023

$15.04

$15.06

$14.15

$14.29

Oct 2, 2023 – Oct 6, 2023

$14.18

$14.24

$13.20

$13.63

Oct 9, 2023 – Oct 13, 2023

$13.60

$14.17

$13.60

$13.85

Oct 16, 2023 – Oct 20, 2023

$13.92

$14.07

$13.34

$13.35

Oct 23, 2023 – Oct 27, 2023

$13.31

$13.62

$13.12

$13.23

Oct 30, 2023 – Nov 3, 2023

$13.26

$14.70

$13.18

$14.51

Nov 6, 2023 – Nov 10, 2023

$14.56

$13.52

$13.78

Nov 13, 2023 – Nov 17, 2023

$13.77

$14.40

$13.56

$14.30

Nov 20, 2023 – Nov 24, 2023

$14.30

$14.81

$14.17

$14.81

Nov 27, 2023 – Dec 1, 2023

$14.84

$15.60

$14.67

$15.58

Dec 4, 2023 – Dec 8, 2023

$15.55

$15.65

$15.19

$15.26

Dec 11, 2023 – Dec 15, 2023

$15.25

$16.07

$15.07

$15.46

Dec 18, 2023 – Dec 22, 2023

$15.45

$15.75

$15.35

$15.49

Dec 25, 2023 – Dec 29, 2023

$15.49

$15.74

$15.49

$15.64

Jan 1, 2024 – Jan 5, 2024

$15.58

$16.17

$15.57

$16.13

Jan 8, 2024 – Jan 12, 2024

$16.10

$16.48

$16.10

$16.29

Jan 15, 2024 – Jan 19, 2024

$16.29

$15.44

$15.48

Jan 22, 2024 – Jan 26, 2024

$15.56

$15.83

$15.46

$15.66

Jan 29, 2024 – Feb 2, 2024

$15.74

$16.19

$15.72

$15.82

Feb 5, 2024 – Feb 9, 2024

$15.74

$15.86

$15.59

$15.74

Feb 12, 2024 – Feb 16, 2024

$15.81

$16.04

$15.57

$15.82

Feb 19, 2024 – Feb 23, 2024

$15.81

$16.09

$15.81

$15.99

Feb 26, 2024 – Mar 1, 2024

$15.99

$16.31

$15.84

$16.05

Mar 4, 2024 – Mar 8, 2024

$16.09

$16.49

$15.94

$16.32

Mar 11, 2024 – Mar 15, 2024

$16.34

$16.42

$15.93

$16.00

Mar 18, 2024 – Mar 22, 2024

$16.01

$16.38

$15.96

$16.30

Mar 25, 2024 – Mar 28, 2024

$16.34

$16.62

$16.09

$16.56

Apr 1, 2024 – Apr 5, 2024

$16.55

$16.57

$16.15

$16.34

Apr 8, 2024 – Apr 12, 2024

$16.36

$16.59

$15.98

$16.04

Apr 15, 2024 – Apr 19, 2024

$16.10

$16.25

$15.51

$16.11

Apr 22, 2024 – Apr 26, 2024

$16.20

$16.70

$16.17

$16.52

Apr 29, 2024 – May 3, 2024

$16.60

$17.02

$16.54

$16.99

May 6, 2024 – May 10, 2024

$17.03

$17.49

$16.97

$17.48

May 13, 2024 – May 17, 2024

$17.53

$17.64

$17.33

$17.56

May 20, 2024 – May 24, 2024

$17.46

$17.72

$17.09

$17.22

May 27, 2024 – May 31, 2024

$17.26

$17.67

$16.82

$17.66

Jun 3, 2024 – Jun 7, 2024

$17.72

$17.76

$17.34

$17.43

Jun 10, 2024 – Jun 14, 2024

$17.38

$17.51

$16.95

$17.16

Jun 17, 2024 – Jun 21, 2024

$17.16

$17.18

$16.90

$17.05

Jun 24, 2024 – Jun 28, 2024

$17.10

$17.46

$17.02

$17.37

Jul 1, 2024 – Jul 5, 2024

$17.47

$17.73

$17.19

$17.49

Jul 8, 2024 – Jul 12, 2024

$17.53

$17.91

$17.41

$17.51

Jul 15, 2024 – Jul 19, 2024

$17.51

$17.85

$17.35

$17.65

Jul 22, 2024 – Jul 26, 2024

$17.77

$18.06

$17.64

$18.03

Jul 29, 2024 – Aug 2, 2024

$18.06

$18.72

$17.96

$18.56

Aug 5, 2024 – Aug 9, 2024

$18.32

$18.52

$17.92

$18.31

Aug 12, 2024 – Aug 16, 2024

$18.39

$18.55

$18.23

$18.41

Aug 19, 2024 – Aug 23, 2024

$18.37

$18.75

$18.37

$18.58

Aug 26, 2024 – Aug 30, 2024

$18.67

$18.90

$18.47

$18.86

Sep 2, 2024 – Sep 6, 2024

$18.87

$19.34

$18.85

$19.15

Sep 9, 2024 – Sep 13, 2024

$19.09

$19.78

$19.02

$19.74

Sep 16, 2024 – Sep 20, 2024

$19.83

$19.94

$19.67

$19.86

Sep 23, 2024 – Sep 27, 2024

$19.91

$20.22

$19.83

$20.14

Sep 30, 2024 – Oct 4, 2024

$20.30

$20.60

$20.06

$20.29

Oct 7, 2024 – Oct 11, 2024

$20.30

$20.54

$20.07

$20.39

Oct 14, 2024 – Oct 18, 2024

$20.37

$20.90

$20.33

$20.79

Oct 21, 2024 – Oct 25, 2024

$20.85

$20.86

$20.46

$20.61

Oct 28, 2024 – Nov 1, 2024

$20.74

$20.92

$19.84

$19.94

Nov 4, 2024 – Nov 8, 2024

$19.84

$20.46

$19.52

$20.44

Nov 11, 2024 – Nov 15, 2024

$20.42

$20.50

$19.99

$20.20

Nov 18, 2024 – Nov 22, 2024

$20.25

$20.89

$20.21

$20.85

Nov 25, 2024 – Nov 29, 2024

$20.87

$21.19

$20.66

$20.97

Dec 2, 2024 – Dec 6, 2024

$20.97

$20.65

$20.69

Dec 9, 2024 – Dec 13, 2024

$20.74

$19.95

$20.15

Dec 16, 2024 – Dec 20, 2024

$20.13

$20.25

$19.02

$19.46

Dec 23, 2024 – Dec 27, 2024

$19.46

$19.90

$19.27

$19.71

Dec 30, 2024 – Jan 3, 2025

$19.68

$20.30

$19.45

$20.26

Jan 6, 2025 – Jan 10, 2025

$20.26

$19.45

$19.61

Jan 13, 2025 – Jan 17, 2025

$19.56

$20.41

$19.25

$20.20

Jan 20, 2025 – Jan 24, 2025

$20.20

$20.65

$19.99

$20.32

Jan 27, 2025 – Jan 31, 2025

$20.20

$20.69

$19.37

$20.33

Feb 3, 2025 – Feb 7, 2025

$20.28

$20.88

$20.22

$20.78

Feb 10, 2025 – Feb 14, 2025

$20.88

$21.18

$20.72

$21.02

Feb 17, 2025 – Feb 21, 2025

$21.05

$21.30

$20.96

$21.21

Feb 24, 2025 – Feb 28, 2025

$21.32

$20.93

$21.23

Mar 3, 2025 – Mar 7, 2025

$21.31

$21.51

$20.47

$20.87

Mar 10, 2025 – Mar 14, 2025

$20.86

$21.20

$20.69

$20.85

Mar 17, 2025 – Mar 21, 2025

$20.90

$21.45

$20.74

$21.19

Mar 24, 2025 – Mar 28, 2025

$21.19

$21.61

$21.03

$21.61

Mar 31, 2025 – Apr 4, 2025

$21.72

$21.95

$20.12

$20.17

Apr 7, 2025 – Apr 11, 2025

$19.62

$20.03

$18.46

$19.52

Apr 14, 2025 – Apr 17, 2025

$19.65

$20.54

$19.65

$20.16

Apr 21, 2025 – Apr 25, 2025

$20.19

$20.87

$19.69

$20.75

Apr 28, 2025 – May 2, 2025

$20.70

$21.23

$20.52

$20.91

May 5, 2025 – May 9, 2025

$20.91

$21.29

$20.64

$20.97

May 12, 2025 – May 16, 2025

$21.31

$20.47

$21.18

May 19, 2025 – May 23, 2025

$21.07

$21.30

$20.60

$20.81

May 26, 2025 – May 30, 2025

$21.09

$21.25

$20.66

$21.23

Jun 2, 2025 – Jun 6, 2025

$21.16

$21.23

$20.78

$20.98

Jun 9, 2025 – Jun 13, 2025

$21.08

$21.40

$20.83

$21.13

Jun 16, 2025 – Jun 20, 2025

$21.08

$21.29

$20.75

$20.87

Jun 23, 2025 – Jun 27, 2025

$20.90

$21.49

$20.84

$21.43

Jun 30, 2025 – Jul 3, 2025

$21.48

$22.12

$21.39

$22.11

Jul 7, 2025 – Jul 11, 2025

$22.03

$22.53

$21.90

$22.23

Jul 14, 2025 – Jul 18, 2025

$22.23

$22.65

$22.10

Jul 21, 2025 – Jul 25, 2025

$22.26

$22.70

$22.24

$22.55

Jul 28, 2025 – Aug 1, 2025

$22.64

$22.75

$22.38

$22.62

Aug 4, 2025 – Aug 8, 2025

$22.71

$23.02

$22.71

$22.85

Aug 11, 2025 – Aug 15, 2025

$22.90

$23.03

$22.74

$22.84

Aug 18, 2025 – Aug 22, 2025

$22.79

$23.12

$22.79

$23.09

Aug 25, 2025 – Aug 29, 2025

$23.11

$23.13

$22.93

$23.06

Sep 1, 2025 – Sep 5, 2025

$23.05

$23.08

$22.75

$22.99

Sep 8, 2025 – Sep 12, 2025

$23.08

$23.26

$22.89

$23.24

Sep 15, 2025 – Sep 19, 2025

$23.23

$23.32

$22.88

$23.02

Sep 22, 2025 – Sep 26, 2025

$23.10

$23.14

$22.93

$22.98

Sep 29, 2025 – Oct 3, 2025

$23.06

$23.53

$23.00

$23.38

Oct 6, 2025 – Oct 10, 2025

$23.40

$23.60

$22.95

Oct 13, 2025 – Oct 17, 2025

$23.10

$23.86

$23.00

$23.69

Oct 20, 2025 – Oct 24, 2025

$23.79

$23.86

$23.53

$23.77

Oct 27, 2025 – Oct 31, 2025

$23.87

$23.95

$23.25

$23.67

Nov 3, 2025 – Nov 7, 2025

$23.71

$23.82

$23.36

$23.79

Nov 10, 2025 – Nov 14, 2025

$23.79

$23.96

$23.23

$23.48

Nov 17, 2025 – Nov 21, 2025

$23.52

$23.91

$22.64

$22.93

Nov 24, 2025 – Nov 28, 2025

$23.14

$23.88

$22.98

$23.83

Dec 1, 2025 – Dec 5, 2025

$23.82

$23.91

$23.15

$23.35

Dec 8, 2025 – Dec 12, 2025

$23.42

$22.66

$22.76

Dec 15, 2025 – Dec 19, 2025

$22.71

$23.19

$22.29

$22.52

Dec 22, 2025 – Dec 26, 2025

$22.48

$22.83

$22.43

$22.69

Dec 29, 2025 – Jan 2, 2026

$22.71

$23.10

$22.42

$22.92

Jan 5, 2026 – Jan 9, 2026

$22.93

$23.09

$22.43

$22.95

Jan 12, 2026 – Jan 16, 2026

$22.84

$23.47

$22.84

$23.13

Jan 19, 2026 – Jan 23, 2026

$23.13

$23.50

$23.03

$23.23

Jan 26, 2026 – Jan 30, 2026

$23.33

$24.02

$23.26

$23.93

Feb 2, 2026 – Feb 6, 2026

$23.90

$24.18

$23.70

$24.09

Feb 9, 2026 – Feb 13, 2026

$24.10

$25.02

$23.94

$24.88

Feb 16, 2026 – Feb 20, 2026

$24.92

$25.08

$24.32

$24.49

Feb 23, 2026 – Feb 27, 2026

$24.59

$25.47

$24.56

$25.23

Mar 2, 2026 – Mar 6, 2026

$25.22

$25.38

$24.67

$24.88

Mar 9, 2026 – Mar 13, 2026

$24.71

$24.84

$24.39

$24.58

Mar 16, 2026 – Mar 20, 2026

$24.81

$25.12

$23.72

$23.76

Mar 23, 2026 – Mar 27, 2026

$24.00

$24.43

$23.76

$24.02

Mar 30, 2026 – Apr 2, 2026

$24.25

$24.71

$24.07

$24.44

Apr 6, 2026 – Apr 10, 2026

$24.53

$25.24

$24.39

$25.21

Apr 13, 2026 – Apr 17, 2026

$25.23

$25.30

$24.80

$25.13

Apr 20, 2026 – Apr 24, 2026

$25.19

$25.28

$24.39

$24.62

Apr 27, 2026 – May 1, 2026

$24.49

$25.89

$24.49

$25.60

May 4, 2026 – May 8, 2026

$25.68

$25.84

$25.08

$25.31

May 11, 2026 – May 15, 2026

$25.30

$25.48

$24.85

$24.95

May 18, 2026 – May 22, 2026

$24.88

$25.32

$24.76

$25.28

May 25, 2026 – May 29, 2026

$25.44

$25.67

$25.17

$25.48

Jun 1, 2026 – Jun 5, 2026

$25.35

$25.45

$24.94

$25.20

Jun 8, 2026 – Jun 12, 2026

$25.09

$25.91

$25.00

$25.75

Jun 15, 2026 – Jun 18, 2026

$25.83

$25.98

$25.01

$25.08

Jun 22, 2026 – Jun 26, 2026

$25.11

$25.84

$25.08

$25.60

Jun 29, 2026 – Jul 2, 2026

$25.60

$25.85

$25.01

$25.58

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$32.47	+26.94%
Intrinsic Value (DCF)	$9.41	-63.21%
Graham-Dodd Method (GD)	$14.80	-42.16%
Graham Formula (GF)	—	—

John Hancock Tax-Advantaged Dividend Income Fund

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About John Hancock Tax-Advantaged Dividend Income Fund

	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
HTD	John Hancock Tax-Advantag…	$25.58	909.18M	+27%	-63%	-42%	—	7.91	0.91	8.90	9.92	-6425.00%
AIO	Virtus Artificial Intelli…	$27.05	931.58M	+987%	-75%	-25%	+1,515%	3.66	0.73	3.65	3.36	8860.00%
BTO	John Hancock Financial Op…	$36.67	726.68M	—	—	-56%	—	—	—	—	—	—
CHI	Calamos Convertible Oppor…	$12.69	1.02B	+130%	-65%	-46%	—	5.02	0.98	6.53	6.55	-1953.00%
CHY	Calamos Convertible and H…	$13.14	1.06B	+59%	-65%	-47%	—	4.98	0.98	6.61	6.54	-2191.00%
CII	BlackRock Enhanced Capita…	$25.66	1.05B	—	—	-31%	+21,278%	—	—	—	—	—
EOI	Eaton Vance Enhanced Equi…	$20.06	822.5M	+105%	-44%	+48%	—	4.79	0.84	9.77	4.79	-1065.00%
NRK	Nuveen New York AMT-Free …	$10.60	924.69M	—	-63%	-14%	-67%	26.40	0.82	11.14	24.28	—
PCN	PIMCO Corporate & Income …	$11.80	870.06M	+374%	-46%	-81%	+393%	8.77	1.05	8.51	8.53	3449.00%
PDT	John Hancock Premium Divi…	$12.90	634.49M	+201%	+702%	+45%	+371%	2.88	0.85	9.88	1.07	730.00%
PHK	PIMCO High Income Fund	$4.57	852.15M	+494%	-28%	-96%	+444%	7.60	0.98	7.23	8.34	3337.00%