TO · ICE.TO

Canlan Ice Sports Corp.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Consumer Cyclical · Leisure
Headquarters: Burnaby, BC V5B 3B8
Website: canlansports.com

Price · as of 2026-09-03

$4.30

Market cap 58.68M

Price history

Weekly OHLC price history for ICE.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$0.68	$0.68	$0.57	$0.57	12,070
Jan 10, 2005 – Jan 14, 2005	$0.57	$0.57	$0.45	$0.45	3,930
Jan 17, 2005 – Jan 21, 2005	$0.45	$0.68	$0.45	$0.57	7,120
Jan 24, 2005 – Jan 28, 2005	$0.45	$0.45	$0.45	$0.45	885
Jan 31, 2005 – Feb 4, 2005	$0.45	$0.57	$0.45	$0.57	9,465
Feb 7, 2005 – Feb 11, 2005	$0.45	$0.57	$0.45	$0.57	74,775
Feb 14, 2005 – Feb 18, 2005	$0.57	$0.57	$0.45	$0.45	1,240
Feb 21, 2005 – Feb 25, 2005	$0.45	$0.45	$0.45	$0.45	0
Feb 28, 2005 – Mar 4, 2005	$0.45	$0.57	$0.45	$0.57	2,600
Mar 7, 2005 – Mar 11, 2005	$0.57	$0.57	$0.57	$0.57	2,350
Mar 14, 2005 – Mar 18, 2005	$0.57	$0.68	$0.45	$0.68	39,725
Mar 21, 2005 – Mar 24, 2005	$0.68	$0.68	$0.68	$0.68	10,080
Mar 28, 2005 – Apr 1, 2005	$0.68	$0.68	$0.57	$0.57	305
Apr 4, 2005 – Apr 8, 2005	$0.57	$0.57	$0.57	$0.57	2,025
Apr 11, 2005 – Apr 15, 2005	$0.57	$0.57	$0.57	$0.57	1,650
Apr 18, 2005 – Apr 22, 2005	$0.68	$0.68	$0.57	$0.68	2,800
Apr 25, 2005 – Apr 29, 2005	$0.68	$0.68	$0.57	$0.68	7,060
May 2, 2005 – May 6, 2005	$0.68	$0.68	$0.68	$0.68	0
May 9, 2005 – May 13, 2005	$0.68	$0.68	$0.68	$0.68	3,450
May 16, 2005 – May 20, 2005	$0.68	$0.68	$0.57	$0.68	1,220
May 23, 2005 – May 27, 2005	$0.68	$0.68	$0.57	$0.68	4,950
May 30, 2005 – Jun 3, 2005	$0.68	$0.68	$0.68	$0.68	1,000
Jun 6, 2005 – Jun 10, 2005	$0.68	$0.68	$0.57	$0.68	8,850
Jun 13, 2005 – Jun 17, 2005	$0.68	$0.68	$0.57	$0.57	160
Jun 20, 2005 – Jun 24, 2005	$0.57	$0.68	$0.57	$0.68	500
Jun 27, 2005 – Jun 30, 2005	$0.68	$0.68	$0.68	$0.68	38,525
Jul 4, 2005 – Jul 8, 2005	$0.68	$0.79	$0.68	$0.79	3,780
Jul 11, 2005 – Jul 15, 2005	$0.79	$0.79	$0.68	$0.79	10,180
Jul 18, 2005 – Jul 22, 2005	$0.68	$0.68	$0.68	$0.68	23,050
Jul 25, 2005 – Jul 29, 2005	$0.68	$0.68	$0.68	$0.68	1,100
Aug 1, 2005 – Aug 5, 2005	$0.68	$0.79	$0.68	$0.68	2,375
Aug 8, 2005 – Aug 12, 2005	$0.68	$0.68	$0.57	$0.57	3,000
Aug 15, 2005 – Aug 19, 2005	$0.68	$0.79	$0.68	$0.79	1,750
Aug 22, 2005 – Aug 26, 2005	$0.79	$0.79	$0.57	$0.57	900
Aug 29, 2005 – Sep 2, 2005	$0.57	$0.68	$0.57	$0.68	6,770
Sep 5, 2005 – Sep 9, 2005	$0.68	$0.68	$0.57	$0.57	1,250
Sep 12, 2005 – Sep 16, 2005	$0.57	$0.57	$0.57	$0.57	4,000
Sep 19, 2005 – Sep 23, 2005	$0.68	$0.68	$0.57	$0.57	4,615
Sep 26, 2005 – Sep 30, 2005	$0.57	$0.57	$0.57	$0.57	0
Oct 3, 2005 – Oct 7, 2005	$0.57	$0.57	$0.57	$0.57	0
Oct 10, 2005 – Oct 14, 2005	$0.57	$0.57	$0.57	$0.57	520
Oct 17, 2005 – Oct 21, 2005	$0.57	$0.57	$0.57	$0.57	0
Oct 24, 2005 – Oct 28, 2005	$0.57	$0.68	$0.57	$0.68	2,560
Oct 31, 2005 – Nov 4, 2005	$0.68	$0.68	$0.57	$0.57	2,900
Nov 7, 2005 – Nov 11, 2005	$0.57	$0.57	$0.57	$0.57	0
Nov 14, 2005 – Nov 18, 2005	$0.57	$0.68	$0.57	$0.57	8,565
Nov 21, 2005 – Nov 25, 2005	$0.57	$0.57	$0.57	$0.57	10,615
Nov 28, 2005 – Dec 2, 2005	$0.57	$0.57	$0.45	$0.57	13,305
Dec 5, 2005 – Dec 9, 2005	$0.68	$0.68	$0.57	$0.57	1,675
Dec 12, 2005 – Dec 16, 2005	$0.57	$0.57	$0.57	$0.57	0
Dec 19, 2005 – Dec 23, 2005	$0.57	$0.57	$0.57	$0.57	11,270
Dec 26, 2005 – Dec 30, 2005	$0.57	$0.57	$0.57	$0.57	2,050
Jan 2, 2006 – Jan 6, 2006	$0.57	$0.57	$0.57	$0.57	1,200
Jan 9, 2006 – Jan 13, 2006	$0.57	$0.57	$0.57	$0.57	3,000
Jan 16, 2006 – Jan 20, 2006	$0.57	$0.68	$0.57	$0.57	3,865
Jan 23, 2006 – Jan 27, 2006	$0.57	$0.57	$0.57	$0.57	75
Jan 30, 2006 – Feb 3, 2006	$0.57	$0.68	$0.57	$0.68	2,170
Feb 6, 2006 – Feb 10, 2006	$0.57	$0.68	$0.57	$0.57	580
Feb 13, 2006 – Feb 17, 2006	$0.57	$0.57	$0.57	$0.57	4,920
Feb 20, 2006 – Feb 24, 2006	$0.57	$0.57	$0.57	$0.57	720
Feb 27, 2006 – Mar 3, 2006	$0.57	$0.57	$0.57	$0.57	2,475
Mar 6, 2006 – Mar 10, 2006	$0.57	$0.68	$0.57	$0.57	40,350
Mar 13, 2006 – Mar 17, 2006	$0.57	$0.68	$0.57	$0.57	4,480
Mar 20, 2006 – Mar 24, 2006	$0.57	$0.68	$0.57	$0.68	14,165
Mar 27, 2006 – Mar 31, 2006	$0.68	$0.68	$0.57	$0.68	350
Apr 3, 2006 – Apr 7, 2006	$0.68	$0.68	$0.57	$0.57	4,300
Apr 10, 2006 – Apr 13, 2006	$0.57	$0.57	$0.57	$0.57	24,475
Apr 17, 2006 – Apr 21, 2006	$0.57	$0.68	$0.57	$0.68	1,555
Apr 24, 2006 – Apr 28, 2006	$0.57	$0.68	$0.57	$0.57	10,755
May 1, 2006 – May 5, 2006	$0.57	$0.57	$0.57	$0.57	7,200
May 8, 2006 – May 12, 2006	$0.57	$0.68	$0.57	$0.57	5,900
May 15, 2006 – May 19, 2006	$0.57	$0.68	$0.57	$0.68	2,750
May 22, 2006 – May 26, 2006	$0.68	$0.68	$0.68	$0.68	0
May 29, 2006 – Jun 2, 2006	$0.68	$0.68	$0.68	$0.68	200
Jun 5, 2006 – Jun 9, 2006	$0.68	$0.68	$0.57	$0.68	2,600
Jun 12, 2006 – Jun 16, 2006	$0.68	$0.68	$0.57	$0.57	6,055
Jun 19, 2006 – Jun 23, 2006	$0.57	$0.68	$0.57	$0.68	5,550
Jun 26, 2006 – Jun 30, 2006	$0.68	$0.68	$0.68	$0.68	0
Jul 3, 2006 – Jul 7, 2006	$0.68	$0.68	$0.57	$0.57	360
Jul 10, 2006 – Jul 14, 2006	$0.57	$0.68	$0.57	$0.68	2,750
Jul 17, 2006 – Jul 21, 2006	$0.68	$0.79	$0.57	$0.68	7,735
Jul 24, 2006 – Jul 28, 2006	$0.68	$0.79	$0.68	$0.79	7,075
Jul 31, 2006 – Aug 4, 2006	$0.79	$0.79	$0.79	$0.79	500
Aug 7, 2006 – Aug 11, 2006	$0.68	$0.68	$0.68	$0.68	3,705
Aug 14, 2006 – Aug 18, 2006	$0.68	$0.68	$0.68	$0.68	1,000
Aug 21, 2006 – Aug 25, 2006	$0.68	$0.68	$0.68	$0.68	0
Aug 28, 2006 – Sep 1, 2006	$0.68	$0.79	$0.68	$0.68	4,075
Sep 4, 2006 – Sep 8, 2006	$0.68	$0.68	$0.68	$0.68	0
Sep 11, 2006 – Sep 15, 2006	$0.68	$0.79	$0.68	$0.79	500
Sep 18, 2006 – Sep 22, 2006	$0.79	$0.79	$0.79	$0.79	0
Sep 25, 2006 – Sep 29, 2006	$0.79	$0.79	$0.68	$0.68	4,925
Oct 2, 2006 – Oct 6, 2006	$0.68	$0.68	$0.68	$0.68	50
Oct 9, 2006 – Oct 13, 2006	$0.68	$0.68	$0.68	$0.68	2,850
Oct 16, 2006 – Oct 20, 2006	$0.68	$0.68	$0.68	$0.68	1,425
Oct 23, 2006 – Oct 27, 2006	$0.68	$0.68	$0.68	$0.68	0
Oct 30, 2006 – Nov 3, 2006	$0.68	$0.68	$0.68	$0.68	250
Nov 6, 2006 – Nov 10, 2006	$0.79	$0.79	$0.68	$0.79	1,680
Nov 13, 2006 – Nov 17, 2006	$0.79	$0.79	$0.57	$0.68	8,150
Nov 20, 2006 – Nov 24, 2006	$0.68	$0.79	$0.68	$0.68	9,540
Nov 27, 2006 – Dec 1, 2006	$0.68	$0.68	$0.68	$0.68	175
Dec 4, 2006 – Dec 8, 2006	$0.68	$0.68	$0.68	$0.68	750
Dec 11, 2006 – Dec 15, 2006	$0.68	$0.91	$0.68	$0.68	3,880
Dec 18, 2006 – Dec 22, 2006	$0.68	$0.91	$0.68	$0.79	1,500
Dec 25, 2006 – Dec 29, 2006	$0.68	$0.68	$0.68	$0.68	750
Jan 1, 2007 – Jan 5, 2007	$0.79	$0.79	$0.68	$0.68	5,275
Jan 8, 2007 – Jan 12, 2007	$0.68	$0.68	$0.68	$0.68	50
Jan 15, 2007 – Jan 19, 2007	$0.68	$0.79	$0.68	$0.79	2,050
Jan 22, 2007 – Jan 26, 2007	$0.79	$0.79	$0.79	$0.79	3,750
Jan 29, 2007 – Feb 2, 2007	$0.79	$0.79	$0.68	$0.68	5,700
Feb 5, 2007 – Feb 9, 2007	$0.68	$0.79	$0.68	$0.79	2,750
Feb 12, 2007 – Feb 16, 2007	$0.79	$0.79	$0.68	$0.68	6,025
Feb 19, 2007 – Feb 23, 2007	$0.68	$0.91	$0.68	$0.79	7,675
Feb 26, 2007 – Mar 2, 2007	$0.79	$0.79	$0.79	$0.79	4,200
Mar 5, 2007 – Mar 9, 2007	$0.79	$0.79	$0.79	$0.79	1,750
Mar 12, 2007 – Mar 16, 2007	$0.79	$0.91	$0.79	$0.79	2,885
Mar 19, 2007 – Mar 23, 2007	$0.79	$0.79	$0.79	$0.79	615
Mar 26, 2007 – Mar 30, 2007	$0.79	$0.79	$0.79	$0.79	3,250
Apr 2, 2007 – Apr 5, 2007	$0.79	$0.79	$0.79	$0.79	2,790
Apr 9, 2007 – Apr 13, 2007	$0.79	$0.79	$0.79	$0.79	3,185
Apr 16, 2007 – Apr 20, 2007	$0.79	$0.79	$0.79	$0.79	3,200
Apr 23, 2007 – Apr 27, 2007	$0.79	$0.79	$0.68	$0.68	5,350
Apr 30, 2007 – May 4, 2007	$0.68	$0.91	$0.68	$0.79	1,300
May 7, 2007 – May 11, 2007	$0.79	$0.91	$0.79	$0.91	5,305
May 14, 2007 – May 18, 2007	$0.79	$0.91	$0.79	$0.91	5,365
May 21, 2007 – May 25, 2007	$0.91	$0.91	$0.91	$0.91	2,975
May 28, 2007 – Jun 1, 2007	$0.91	$0.91	$0.79	$0.91	2,050
Jun 4, 2007 – Jun 8, 2007	$0.91	$0.91	$0.79	$0.79	2,700
Jun 11, 2007 – Jun 15, 2007	$0.79	$1.02	$0.79	$1.02	3,850
Jun 18, 2007 – Jun 22, 2007	$1.02	$1.13	$1.02	$1.02	5,125
Jun 25, 2007 – Jun 29, 2007	$1.02	$1.25	$1.02	$1.25	2,800
Jul 2, 2007 – Jul 6, 2007	$1.58	$1.58	$1.13	$1.48	6,560
Jul 9, 2007 – Jul 13, 2007	$1.47	$1.47	$1.13	$1.13	5,435
Jul 16, 2007 – Jul 20, 2007	$1.13	$1.13	$1.13	$1.13	1,625
Jul 23, 2007 – Jul 27, 2007	$1.13	$1.36	$1.13	$1.13	3,245
Jul 30, 2007 – Aug 3, 2007	$1.24	$1.24	$1.02	$1.02	3,750
Aug 6, 2007 – Aug 10, 2007	$1.02	$1.13	$1.02	$1.13	5,630
Aug 13, 2007 – Aug 17, 2007	$1.13	$1.13	$0.91	$1.02	10,575
Aug 20, 2007 – Aug 24, 2007	$1.02	$1.02	$0.91	$0.91	4,100
Aug 27, 2007 – Aug 31, 2007	$0.91	$1.02	$0.91	$0.91	2,050
Sep 3, 2007 – Sep 7, 2007	$0.91	$1.02	$0.91	$1.02	3,300
Sep 10, 2007 – Sep 14, 2007	$1.02	$1.02	$1.02	$1.02	2,915
Sep 17, 2007 – Sep 21, 2007	$1.02	$1.02	$1.02	$1.02	950
Sep 24, 2007 – Sep 28, 2007	$1.02	$1.02	$1.02	$1.02	0
Oct 1, 2007 – Oct 5, 2007	$1.02	$1.02	$0.91	$1.02	4,250
Oct 8, 2007 – Oct 12, 2007	$1.02	$1.02	$1.02	$1.02	550
Oct 15, 2007 – Oct 19, 2007	$1.13	$1.13	$1.02	$1.02	900
Oct 22, 2007 – Oct 26, 2007	$1.02	$1.13	$1.02	$1.13	1,875
Oct 29, 2007 – Nov 2, 2007	$1.13	$1.25	$1.13	$1.25	2,300
Nov 5, 2007 – Nov 9, 2007	$1.25	$1.25	$1.13	$1.13	1,650
Nov 12, 2007 – Nov 16, 2007	$1.13	$1.13	$1.02	$1.02	790
Nov 19, 2007 – Nov 23, 2007	$1.02	$1.13	$0.91	$1.02	10,460
Nov 26, 2007 – Nov 30, 2007	$1.13	$1.13	$0.91	$0.91	3,600
Dec 3, 2007 – Dec 7, 2007	$1.02	$1.02	$1.02	$1.02	1,350
Dec 10, 2007 – Dec 14, 2007	$1.13	$1.13	$1.13	$1.13	170
Dec 17, 2007 – Dec 21, 2007	$1.02	$1.02	$0.91	$0.91	18,260
Dec 24, 2007 – Dec 28, 2007	$1.02	$1.02	$1.02	$1.02	850
Dec 31, 2007 – Jan 4, 2008	$1.02	$1.02	$1.02	$1.02	1,000
Jan 7, 2008 – Jan 11, 2008	$1.02	$1.02	$0.91	$1.02	500
Jan 14, 2008 – Jan 18, 2008	$1.02	$1.02	$1.02	$1.02	1,660
Jan 21, 2008 – Jan 25, 2008	$1.02	$1.13	$0.79	$0.91	9,005
Jan 28, 2008 – Feb 1, 2008	$0.91	$0.91	$0.91	$0.91	0
Feb 4, 2008 – Feb 8, 2008	$0.91	$1.13	$0.91	$1.13	2,240
Feb 11, 2008 – Feb 15, 2008	$1.13	$1.13	$0.91	$0.91	1,000
Feb 18, 2008 – Feb 22, 2008	$0.91	$0.91	$0.91	$0.91	0
Feb 25, 2008 – Feb 29, 2008	$1.13	$1.13	$1.13	$1.13	250
Mar 3, 2008 – Mar 7, 2008	$1.13	$1.13	$0.91	$0.91	7,500
Mar 10, 2008 – Mar 14, 2008	$0.91	$0.91	$0.91	$0.91	3,645
Mar 17, 2008 – Mar 20, 2008	$0.91	$0.91	$0.91	$0.91	3,800
Mar 24, 2008 – Mar 28, 2008	$0.91	$1.02	$0.79	$0.91	20,010
Mar 31, 2008 – Apr 4, 2008	$0.91	$1.02	$0.91	$0.91	2,850
Apr 7, 2008 – Apr 11, 2008	$0.91	$0.91	$0.91	$0.91	3,225
Apr 14, 2008 – Apr 18, 2008	$0.91	$0.91	$0.79	$0.79	3,640
Apr 21, 2008 – Apr 25, 2008	$0.79	$0.79	$0.79	$0.79	0
Apr 28, 2008 – May 2, 2008	$0.79	$0.79	$0.79	$0.79	3,950
May 5, 2008 – May 9, 2008	$0.79	$0.79	$0.79	$0.79	725
May 12, 2008 – May 16, 2008	$0.79	$0.91	$0.79	$0.79	33,475
May 19, 2008 – May 23, 2008	$0.91	$1.02	$0.79	$0.79	10,750
May 26, 2008 – May 30, 2008	$0.79	$0.91	$0.79	$0.79	5,900
Jun 2, 2008 – Jun 6, 2008	$0.79	$0.91	$0.79	$0.79	4,995
Jun 9, 2008 – Jun 13, 2008	$0.79	$0.79	$0.79	$0.79	0
Jun 16, 2008 – Jun 20, 2008	$0.79	$0.91	$0.79	$0.91	10,515
Jun 23, 2008 – Jun 27, 2008	$0.91	$0.91	$0.91	$0.91	1,340
Jun 30, 2008 – Jul 4, 2008	$0.91	$0.91	$0.91	$0.91	0
Jul 7, 2008 – Jul 11, 2008	$0.91	$1.02	$0.91	$1.02	4,870
Jul 14, 2008 – Jul 18, 2008	$1.02	$1.02	$0.79	$0.91	11,505
Jul 21, 2008 – Jul 25, 2008	$0.91	$0.91	$0.79	$0.79	7,750
Jul 28, 2008 – Aug 1, 2008	$0.79	$0.91	$0.79	$0.79	4,450
Aug 4, 2008 – Aug 8, 2008	$0.68	$0.91	$0.68	$0.91	14,980
Aug 11, 2008 – Aug 15, 2008	$0.79	$0.91	$0.79	$0.91	1,100
Aug 18, 2008 – Aug 22, 2008	$0.79	$0.79	$0.79	$0.79	775
Aug 25, 2008 – Aug 29, 2008	$0.79	$1.08	$0.79	$1.02	1,040
Sep 1, 2008 – Sep 5, 2008	$1.02	$1.13	$1.02	$1.02	15,830
Sep 8, 2008 – Sep 12, 2008	$1.02	$1.02	$1.02	$1.02	1,000
Sep 15, 2008 – Sep 19, 2008	$0.96	$0.96	$0.74	$0.79	22,515
Sep 22, 2008 – Sep 26, 2008	$0.79	$0.96	$0.79	$0.85	12,720
Sep 29, 2008 – Oct 3, 2008	$0.85	$0.85	$0.74	$0.79	12,775
Oct 6, 2008 – Oct 10, 2008	$0.68	$0.79	$0.51	$0.51	55,530
Oct 13, 2008 – Oct 17, 2008	$0.62	$0.68	$0.51	$0.51	20,520
Oct 20, 2008 – Oct 24, 2008	$0.57	$0.57	$0.51	$0.51	20,750
Oct 27, 2008 – Oct 31, 2008	$0.51	$0.62	$0.51	$0.51	16,650
Nov 3, 2008 – Nov 7, 2008	$0.57	$0.62	$0.51	$0.51	7,715
Nov 10, 2008 – Nov 14, 2008	$0.68	$0.68	$0.45	$0.57	13,760
Nov 17, 2008 – Nov 21, 2008	$0.57	$0.62	$0.45	$0.45	5,050
Nov 24, 2008 – Nov 28, 2008	$0.45	$0.45	$0.34	$0.45	19,515
Dec 1, 2008 – Dec 5, 2008	$0.57	$0.62	$0.48	$0.49	3,350
Dec 8, 2008 – Dec 12, 2008	$0.49	$0.49	$0.33	$0.40	153,400
Dec 15, 2008 – Dec 19, 2008	$0.37	$0.37	$0.30	$0.37	356,000
Dec 22, 2008 – Dec 24, 2008	$0.37	$0.37	$0.37	$0.37	0
Dec 29, 2008 – Jan 2, 2009	$0.35	$0.57	$0.35	$0.57	33,400
Jan 5, 2009 – Jan 9, 2009	$0.57	$0.57	$0.47	$0.47	800
Jan 12, 2009 – Jan 16, 2009	$0.47	$0.57	$0.47	$0.50	9,000
Jan 19, 2009 – Jan 23, 2009	$0.50	$0.50	$0.50	$0.50	0
Jan 26, 2009 – Jan 30, 2009	$0.50	$0.57	$0.48	$0.57	5,900
Feb 2, 2009 – Feb 6, 2009	$0.57	$0.57	$0.54	$0.54	9,200
Feb 9, 2009 – Feb 13, 2009	$0.54	$0.57	$0.54	$0.57	5,000
Feb 16, 2009 – Feb 20, 2009	$0.57	$0.57	$0.48	$0.54	22,500
Feb 23, 2009 – Feb 27, 2009	$0.54	$0.56	$0.54	$0.56	4,000
Mar 2, 2009 – Mar 6, 2009	$0.56	$0.56	$0.56	$0.56	0
Mar 9, 2009 – Mar 13, 2009	$0.56	$0.56	$0.53	$0.53	188,100
Mar 16, 2009 – Mar 20, 2009	$0.53	$0.53	$0.51	$0.51	11,600
Mar 23, 2009 – Mar 27, 2009	$0.56	$0.85	$0.54	$0.63	10,300
Mar 30, 2009 – Apr 3, 2009	$0.63	$0.85	$0.63	$0.85	19,200
Apr 6, 2009 – Apr 9, 2009	$0.85	$0.85	$0.85	$0.85	0
Apr 13, 2009 – Apr 17, 2009	$0.85	$0.85	$0.64	$0.70	4,000
Apr 20, 2009 – Apr 24, 2009	$0.70	$0.70	$0.60	$0.60	2,100
Apr 27, 2009 – May 1, 2009	$0.60	$0.73	$0.60	$0.73	3,300
May 4, 2009 – May 8, 2009	$0.73	$0.73	$0.73	$0.73	0
May 11, 2009 – May 15, 2009	$0.73	$0.74	$0.68	$0.68	1,900
May 18, 2009 – May 22, 2009	$0.68	$0.69	$0.68	$0.69	1,500
May 25, 2009 – May 29, 2009	$0.66	$0.68	$0.66	$0.68	12,100
Jun 1, 2009 – Jun 5, 2009	$0.68	$0.68	$0.68	$0.68	3,000
Jun 8, 2009 – Jun 12, 2009	$0.68	$0.68	$0.66	$0.66	200
Jun 15, 2009 – Jun 19, 2009	$0.66	$0.73	$0.66	$0.67	12,100
Jun 22, 2009 – Jun 26, 2009	$0.67	$0.67	$0.62	$0.62	1,000
Jun 29, 2009 – Jul 3, 2009	$0.62	$0.62	$0.62	$0.62	0
Jul 6, 2009 – Jul 10, 2009	$0.62	$0.66	$0.62	$0.66	3,400
Jul 13, 2009 – Jul 17, 2009	$0.66	$0.68	$0.66	$0.68	9,000
Jul 20, 2009 – Jul 24, 2009	$0.68	$0.77	$0.66	$0.77	3,300
Jul 27, 2009 – Jul 31, 2009	$0.74	$0.74	$0.74	$0.74	500
Aug 3, 2009 – Aug 7, 2009	$0.74	$0.74	$0.74	$0.74	0
Aug 10, 2009 – Aug 14, 2009	$0.71	$0.74	$0.71	$0.74	3,500
Aug 17, 2009 – Aug 21, 2009	$0.74	$0.90	$0.74	$0.90	10,600
Aug 24, 2009 – Aug 28, 2009	$0.90	$0.90	$0.82	$0.82	1,300
Aug 31, 2009 – Sep 4, 2009	$0.82	$0.82	$0.81	$0.81	1,300
Sep 7, 2009 – Sep 11, 2009	$0.85	$0.85	$0.85	$0.85	500
Sep 14, 2009 – Sep 18, 2009	$0.79	$0.99	$0.79	$0.85	10,500
Sep 21, 2009 – Sep 25, 2009	$0.85	$0.85	$0.77	$0.85	3,900
Sep 28, 2009 – Oct 2, 2009	$0.85	$0.98	$0.85	$0.92	4,500
Oct 5, 2009 – Oct 9, 2009	$0.92	$0.92	$0.71	$0.71	600
Oct 12, 2009 – Oct 16, 2009	$0.79	$0.79	$0.77	$0.77	1,500
Oct 19, 2009 – Oct 23, 2009	$0.77	$0.77	$0.77	$0.77	0
Oct 26, 2009 – Oct 30, 2009	$0.77	$0.79	$0.77	$0.79	200
Nov 2, 2009 – Nov 6, 2009	$0.79	$0.79	$0.79	$0.79	0
Nov 9, 2009 – Nov 13, 2009	$0.79	$0.82	$0.75	$0.75	1,700
Nov 16, 2009 – Nov 20, 2009	$0.75	$0.91	$0.75	$0.88	7,600
Nov 23, 2009 – Nov 27, 2009	$0.88	$0.88	$0.79	$0.79	200
Nov 30, 2009 – Dec 4, 2009	$0.79	$0.85	$0.79	$0.85	500
Dec 7, 2009 – Dec 11, 2009	$0.85	$0.85	$0.80	$0.81	1,900
Dec 14, 2009 – Dec 18, 2009	$0.74	$0.79	$0.74	$0.78	7,602
Dec 21, 2009 – Dec 24, 2009	$0.79	$0.96	$0.79	$0.94	14,900
Dec 28, 2009 – Dec 31, 2009	$0.79	$0.85	$0.79	$0.85	3,600
Jan 4, 2010 – Jan 8, 2010	$0.85	$0.87	$0.85	$0.87	17,900
Jan 11, 2010 – Jan 15, 2010	$0.87	$0.88	$0.87	$0.88	1,700
Jan 18, 2010 – Jan 22, 2010	$0.88	$0.88	$0.88	$0.88	0
Jan 25, 2010 – Jan 29, 2010	$0.89	$0.89	$0.86	$0.86	12,000
Feb 1, 2010 – Feb 5, 2010	$0.86	$0.88	$0.86	$0.88	3,300
Feb 8, 2010 – Feb 12, 2010	$0.88	$0.88	$0.85	$0.88	4,500
Feb 15, 2010 – Feb 19, 2010	$0.82	$0.91	$0.82	$0.91	10,600
Feb 22, 2010 – Feb 26, 2010	$0.91	$0.98	$0.91	$0.98	3,900
Mar 1, 2010 – Mar 5, 2010	$0.94	$0.99	$0.94	$0.99	6,000
Mar 8, 2010 – Mar 12, 2010	$0.99	$0.99	$0.99	$0.99	0
Mar 15, 2010 – Mar 19, 2010	$0.99	$0.99	$0.99	$0.99	0
Mar 22, 2010 – Mar 26, 2010	$0.99	$0.99	$0.94	$0.94	300
Mar 29, 2010 – Apr 1, 2010	$0.94	$1.02	$0.94	$1.02	3,400
Apr 5, 2010 – Apr 9, 2010	$1.02	$1.02	$0.94	$0.95	500
Apr 12, 2010 – Apr 16, 2010	$0.95	$1.08	$0.95	$1.08	20,200
Apr 19, 2010 – Apr 23, 2010	$1.07	$1.08	$1.02	$1.08	6,150
Apr 26, 2010 – Apr 30, 2010	$1.08	$1.13	$1.07	$1.13	4,100
May 3, 2010 – May 7, 2010	$1.13	$1.19	$1.13	$1.13	700
May 10, 2010 – May 14, 2010	$1.13	$1.17	$1.13	$1.15	1,400
May 17, 2010 – May 21, 2010	$1.15	$1.15	$1.15	$1.15	0
May 24, 2010 – May 28, 2010	$1.15	$1.15	$1.02	$1.02	600
May 31, 2010 – Jun 4, 2010	$1.02	$1.03	$1.00	$1.03	3,300
Jun 7, 2010 – Jun 11, 2010	$1.03	$1.03	$1.03	$1.03	0
Jun 14, 2010 – Jun 18, 2010	$1.03	$1.03	$1.02	$1.02	250
Jun 21, 2010 – Jun 25, 2010	$1.00	$1.03	$1.00	$1.03	1,600
Jun 28, 2010 – Jul 2, 2010	$1.03	$1.03	$0.99	$0.99	1,800
Jul 5, 2010 – Jul 9, 2010	$0.99	$0.99	$0.99	$0.99	8,500
Jul 12, 2010 – Jul 16, 2010	$1.05	$1.05	$0.96	$0.96	1,500
Jul 19, 2010 – Jul 23, 2010	$0.96	$0.96	$0.96	$0.96	0
Jul 26, 2010 – Jul 30, 2010	$1.10	$1.13	$0.96	$0.96	7,700
Aug 2, 2010 – Aug 6, 2010	$0.96	$0.96	$0.96	$0.96	3,000
Aug 9, 2010 – Aug 13, 2010	$1.02	$1.37	$1.02	$1.36	4,400
Aug 16, 2010 – Aug 20, 2010	$1.25	$1.25	$1.00	$1.00	1,000
Aug 23, 2010 – Aug 27, 2010	$1.01	$1.16	$1.01	$1.16	3,600
Aug 30, 2010 – Sep 3, 2010	$1.05	$1.16	$1.05	$1.16	1,200
Sep 6, 2010 – Sep 10, 2010	$1.05	$1.08	$1.02	$1.08	5,949
Sep 13, 2010 – Sep 17, 2010	$1.08	$1.13	$1.08	$1.13	900
Sep 20, 2010 – Sep 24, 2010	$1.13	$1.13	$1.08	$1.08	500
Sep 27, 2010 – Oct 1, 2010	$1.08	$1.08	$1.08	$1.08	0
Oct 4, 2010 – Oct 8, 2010	$1.08	$1.11	$1.08	$1.11	1,800
Oct 11, 2010 – Oct 15, 2010	$1.11	$1.11	$1.09	$1.09	300
Oct 18, 2010 – Oct 22, 2010	$1.09	$1.11	$1.09	$1.11	1,200
Oct 25, 2010 – Oct 29, 2010	$1.11	$1.11	$1.08	$1.08	8,800
Nov 1, 2010 – Nov 5, 2010	$1.08	$1.16	$1.08	$1.08	1,100
Nov 8, 2010 – Nov 12, 2010	$1.16	$1.16	$1.13	$1.13	2,500
Nov 15, 2010 – Nov 19, 2010	$1.13	$1.13	$1.02	$1.02	500
Nov 22, 2010 – Nov 26, 2010	$1.02	$1.02	$1.02	$1.02	0
Nov 29, 2010 – Dec 3, 2010	$1.02	$1.13	$1.02	$1.13	900
Dec 6, 2010 – Dec 10, 2010	$1.16	$1.22	$1.13	$1.22	16,500
Dec 13, 2010 – Dec 17, 2010	$1.23	$1.26	$1.15	$1.15	1,000
Dec 20, 2010 – Dec 24, 2010	$1.15	$1.15	$1.15	$1.15	785
Dec 27, 2010 – Dec 31, 2010	$1.15	$1.28	$1.15	$1.28	7,100
Jan 3, 2011 – Jan 7, 2011	$1.28	$1.28	$1.28	$1.28	0
Jan 10, 2011 – Jan 14, 2011	$1.28	$1.28	$1.28	$1.28	0
Jan 17, 2011 – Jan 21, 2011	$1.27	$1.27	$1.27	$1.27	500
Jan 24, 2011 – Jan 28, 2011	$1.27	$1.27	$1.26	$1.26	1,800
Jan 31, 2011 – Feb 4, 2011	$1.26	$1.26	$1.20	$1.20	200
Feb 7, 2011 – Feb 11, 2011	$1.20	$1.20	$1.18	$1.18	9,600
Feb 14, 2011 – Feb 18, 2011	$1.18	$1.25	$1.17	$1.17	7,700
Feb 21, 2011 – Feb 25, 2011	$1.17	$1.17	$1.12	$1.12	8,100
Feb 28, 2011 – Mar 4, 2011	$1.12	$1.17	$1.12	$1.17	1,000
Mar 7, 2011 – Mar 11, 2011	$1.17	$1.17	$1.17	$1.17	0
Mar 14, 2011 – Mar 18, 2011	$1.17	$1.17	$1.17	$1.17	0
Mar 21, 2011 – Mar 25, 2011	$1.17	$1.17	$1.17	$1.17	0
Mar 28, 2011 – Apr 1, 2011	$1.17	$1.17	$1.17	$1.17	0
Apr 4, 2011 – Apr 8, 2011	$1.17	$1.17	$1.17	$1.17	0
Apr 11, 2011 – Apr 15, 2011	$1.17	$1.17	$1.17	$1.17	0
Apr 18, 2011 – Apr 21, 2011	$1.12	$1.12	$1.09	$1.09	5,500
Apr 25, 2011 – Apr 29, 2011	$1.09	$1.13	$1.09	$1.13	200
May 2, 2011 – May 6, 2011	$1.13	$1.13	$1.13	$1.13	0
May 9, 2011 – May 13, 2011	$1.13	$1.13	$1.04	$1.04	2,200
May 16, 2011 – May 20, 2011	$1.04	$1.04	$1.04	$1.04	1,000
May 23, 2011 – May 27, 2011	$1.04	$1.04	$1.04	$1.04	3,000
May 30, 2011 – Jun 3, 2011	$1.04	$1.04	$1.00	$1.00	600
Jun 6, 2011 – Jun 10, 2011	$1.00	$1.03	$1.00	$1.03	2,000
Jun 13, 2011 – Jun 17, 2011	$1.07	$1.08	$1.06	$1.06	10,200
Jun 20, 2011 – Jun 24, 2011	$1.06	$1.09	$1.06	$1.06	188,400
Jun 27, 2011 – Jun 30, 2011	$1.06	$1.10	$1.06	$1.10	1,100
Jul 4, 2011 – Jul 8, 2011	$1.10	$1.10	$1.10	$1.10	0
Jul 11, 2011 – Jul 15, 2011	$1.10	$1.10	$1.10	$1.10	0
Jul 18, 2011 – Jul 22, 2011	$1.10	$1.13	$1.04	$1.04	2,300
Jul 25, 2011 – Jul 29, 2011	$1.04	$1.13	$1.04	$1.13	500
Aug 1, 2011 – Aug 5, 2011	$1.13	$1.13	$1.13	$1.13	0
Aug 8, 2011 – Aug 12, 2011	$1.13	$1.13	$1.01	$1.01	3,300
Aug 15, 2011 – Aug 19, 2011	$1.01	$1.01	$1.01	$1.01	0
Aug 22, 2011 – Aug 26, 2011	$1.01	$1.01	$1.01	$1.01	0
Aug 29, 2011 – Sep 2, 2011	$1.01	$1.01	$1.01	$1.01	0
Sep 5, 2011 – Sep 9, 2011	$1.01	$1.01	$1.01	$1.01	0
Sep 12, 2011 – Sep 16, 2011	$1.01	$1.01	$1.01	$1.01	2,800
Sep 19, 2011 – Sep 23, 2011	$1.01	$1.01	$1.01	$1.01	4,200
Sep 26, 2011 – Sep 30, 2011	$1.01	$1.06	$1.01	$1.01	2,100
Oct 3, 2011 – Oct 7, 2011	$1.01	$1.01	$1.01	$1.01	0
Oct 10, 2011 – Oct 14, 2011	$1.01	$1.01	$1.01	$1.01	0
Oct 17, 2011 – Oct 21, 2011	$1.01	$1.01	$1.01	$1.01	0
Oct 24, 2011 – Oct 28, 2011	$1.01	$1.01	$1.01	$1.01	0
Oct 31, 2011 – Nov 4, 2011	$1.01	$1.01	$1.01	$1.01	0
Nov 7, 2011 – Nov 11, 2011	$1.01	$1.01	$0.93	$0.93	100
Nov 14, 2011 – Nov 18, 2011	$0.93	$1.04	$0.93	$1.04	3,100
Nov 21, 2011 – Nov 25, 2011	$1.04	$1.04	$1.01	$1.04	4,200
Nov 28, 2011 – Dec 2, 2011	$0.99	$1.07	$0.99	$1.07	4,201
Dec 5, 2011 – Dec 9, 2011	$1.07	$1.10	$1.07	$1.10	1,900
Dec 12, 2011 – Dec 16, 2011	$1.10	$1.10	$0.99	$0.99	600
Dec 19, 2011 – Dec 23, 2011	$0.99	$1.16	$0.99	$1.16	500
Dec 26, 2011 – Dec 30, 2011	$1.22	$1.22	$1.22	$1.22	500
Jan 2, 2012 – Jan 6, 2012	$1.22	$1.22	$1.11	$1.11	1,500
Jan 9, 2012 – Jan 13, 2012	$1.11	$1.17	$1.11	$1.17	186,300
Jan 16, 2012 – Jan 20, 2012	$1.17	$1.17	$1.11	$1.11	100
Jan 23, 2012 – Jan 27, 2012	$1.11	$1.11	$1.11	$1.11	0
Jan 30, 2012 – Feb 3, 2012	$1.11	$1.11	$1.11	$1.11	0
Feb 6, 2012 – Feb 10, 2012	$1.11	$1.11	$1.05	$1.05	300
Feb 13, 2012 – Feb 17, 2012	$1.06	$1.17	$1.06	$1.17	700
Feb 20, 2012 – Feb 24, 2012	$1.17	$1.17	$1.17	$1.17	0
Feb 27, 2012 – Mar 2, 2012	$1.17	$1.17	$0.99	$0.99	4,700
Mar 5, 2012 – Mar 9, 2012	$0.99	$0.99	$0.99	$0.99	200
Mar 12, 2012 – Mar 16, 2012	$0.99	$1.06	$0.99	$1.06	2,000
Mar 19, 2012 – Mar 23, 2012	$1.06	$1.20	$1.04	$1.20	900
Mar 26, 2012 – Mar 30, 2012	$1.20	$1.21	$1.08	$1.21	7,600
Apr 2, 2012 – Apr 5, 2012	$1.21	$1.21	$1.21	$1.21	0
Apr 9, 2012 – Apr 13, 2012	$1.21	$1.21	$1.09	$1.17	3,800
Apr 16, 2012 – Apr 20, 2012	$1.17	$1.27	$1.15	$1.24	4,900
Apr 23, 2012 – Apr 27, 2012	$1.26	$1.26	$1.18	$1.18	7,800
Apr 30, 2012 – May 4, 2012	$1.18	$1.24	$1.18	$1.24	5,700
May 7, 2012 – May 11, 2012	$1.24	$1.29	$1.18	$1.18	16,000
May 14, 2012 – May 18, 2012	$1.28	$1.28	$1.19	$1.19	3,900
May 21, 2012 – May 25, 2012	$1.19	$1.25	$1.18	$1.25	31,900
May 28, 2012 – Jun 1, 2012	$1.24	$1.26	$1.24	$1.24	18,400
Jun 4, 2012 – Jun 8, 2012	$1.24	$1.24	$1.22	$1.22	5,000
Jun 11, 2012 – Jun 15, 2012	$1.22	$1.28	$1.21	$1.24	4,100
Jun 18, 2012 – Jun 22, 2012	$1.24	$1.24	$1.19	$1.19	1,200
Jun 25, 2012 – Jun 29, 2012	$1.19	$1.24	$1.19	$1.22	1,600
Jul 2, 2012 – Jul 6, 2012	$1.27	$1.31	$1.23	$1.31	1,800
Jul 9, 2012 – Jul 13, 2012	$1.31	$1.31	$1.31	$1.31	0
Jul 16, 2012 – Jul 20, 2012	$1.31	$1.36	$1.31	$1.36	28,100
Jul 23, 2012 – Jul 27, 2012	$1.36	$1.37	$1.28	$1.37	1,700
Jul 30, 2012 – Aug 3, 2012	$1.37	$1.37	$1.28	$1.28	600
Aug 6, 2012 – Aug 10, 2012	$1.36	$1.36	$1.28	$1.28	12,000
Aug 13, 2012 – Aug 17, 2012	$1.29	$1.34	$1.29	$1.34	3,300
Aug 20, 2012 – Aug 24, 2012	$1.34	$1.34	$1.34	$1.34	0
Aug 27, 2012 – Aug 31, 2012	$1.34	$1.34	$1.34	$1.34	3,800
Sep 3, 2012 – Sep 7, 2012	$1.34	$1.40	$1.34	$1.37	1,100
Sep 10, 2012 – Sep 14, 2012	$1.37	$1.46	$1.31	$1.46	3,900
Sep 17, 2012 – Sep 21, 2012	$1.46	$1.48	$1.46	$1.46	700
Sep 24, 2012 – Sep 28, 2012	$1.43	$1.44	$1.43	$1.44	100
Oct 1, 2012 – Oct 5, 2012	$1.44	$1.44	$1.41	$1.41	3,000
Oct 8, 2012 – Oct 12, 2012	$1.41	$1.41	$1.41	$1.41	0
Oct 15, 2012 – Oct 19, 2012	$1.41	$1.41	$1.41	$1.41	3,500
Oct 22, 2012 – Oct 26, 2012	$1.41	$1.41	$1.41	$1.41	1,800
Oct 29, 2012 – Nov 2, 2012	$1.41	$1.41	$1.41	$1.41	0
Nov 5, 2012 – Nov 9, 2012	$1.41	$1.50	$1.37	$1.50	2,100
Nov 12, 2012 – Nov 16, 2012	$1.50	$1.50	$1.36	$1.44	2,600
Nov 19, 2012 – Nov 23, 2012	$1.47	$1.47	$1.47	$1.47	800
Nov 26, 2012 – Nov 30, 2012	$1.47	$1.47	$1.47	$1.47	0
Dec 3, 2012 – Dec 7, 2012	$1.32	$1.61	$1.32	$1.61	79,900
Dec 10, 2012 – Dec 14, 2012	$1.44	$1.81	$1.44	$1.81	14,000
Dec 17, 2012 – Dec 21, 2012	$2.09	$2.09	$1.63	$1.95	2,900
Dec 24, 2012 – Dec 28, 2012	$1.95	$1.95	$1.84	$1.84	700
Dec 31, 2012 – Jan 4, 2013	$1.84	$1.84	$1.51	$1.63	1,800
Jan 7, 2013 – Jan 11, 2013	$1.65	$1.92	$1.50	$1.84	21,800
Jan 14, 2013 – Jan 18, 2013	$1.81	$1.81	$1.66	$1.66	6,500
Jan 21, 2013 – Jan 25, 2013	$1.66	$1.66	$1.63	$1.63	300
Jan 28, 2013 – Feb 1, 2013	$1.63	$1.81	$1.50	$1.56	1,100
Feb 4, 2013 – Feb 8, 2013	$1.50	$1.65	$1.50	$1.59	4,600
Feb 11, 2013 – Feb 15, 2013	$1.59	$1.59	$1.59	$1.59	0
Feb 18, 2013 – Feb 22, 2013	$1.59	$1.59	$1.54	$1.54	200
Feb 25, 2013 – Mar 1, 2013	$1.54	$1.54	$1.54	$1.54	0
Mar 4, 2013 – Mar 8, 2013	$1.54	$1.63	$1.51	$1.52	1,900
Mar 11, 2013 – Mar 15, 2013	$1.52	$1.53	$1.52	$1.53	2,600
Mar 18, 2013 – Mar 22, 2013	$1.53	$1.92	$1.50	$1.92	3,900
Mar 25, 2013 – Mar 28, 2013	$1.92	$1.94	$1.58	$1.65	3,500
Apr 1, 2013 – Apr 5, 2013	$1.66	$1.82	$1.66	$1.82	7,200
Apr 8, 2013 – Apr 12, 2013	$1.82	$1.82	$1.65	$1.67	6,800
Apr 15, 2013 – Apr 19, 2013	$1.70	$1.70	$1.64	$1.70	14,200
Apr 22, 2013 – Apr 26, 2013	$1.70	$1.70	$1.70	$1.70	1,400
Apr 29, 2013 – May 3, 2013	$1.70	$1.70	$1.70	$1.70	2,900
May 6, 2013 – May 10, 2013	$1.70	$1.70	$1.70	$1.70	0
May 13, 2013 – May 17, 2013	$1.70	$1.73	$1.70	$1.73	700
May 20, 2013 – May 24, 2013	$1.67	$1.67	$1.67	$1.67	500
May 27, 2013 – May 31, 2013	$1.67	$1.82	$1.67	$1.82	1,400
Jun 3, 2013 – Jun 7, 2013	$1.82	$1.82	$1.67	$1.67	200
Jun 10, 2013 – Jun 14, 2013	$1.67	$1.73	$1.55	$1.55	3,100
Jun 17, 2013 – Jun 21, 2013	$1.66	$1.82	$1.66	$1.82	1,600
Jun 24, 2013 – Jun 28, 2013	$1.82	$1.83	$1.82	$1.83	0
Jul 1, 2013 – Jul 5, 2013	$1.83	$1.83	$1.83	$1.83	0
Jul 8, 2013 – Jul 12, 2013	$1.83	$1.83	$1.71	$1.71	200
Jul 15, 2013 – Jul 19, 2013	$1.71	$1.77	$1.71	$1.74	1,100
Jul 22, 2013 – Jul 26, 2013	$1.74	$1.74	$1.69	$1.69	1,300
Jul 29, 2013 – Aug 2, 2013	$1.71	$1.71	$1.68	$1.68	5,349
Aug 5, 2013 – Aug 9, 2013	$1.68	$1.68	$1.68	$1.68	505
Aug 12, 2013 – Aug 16, 2013	$1.68	$1.68	$1.65	$1.65	4,200
Aug 19, 2013 – Aug 23, 2013	$1.65	$1.68	$1.65	$1.68	2,700
Aug 26, 2013 – Aug 30, 2013	$1.68	$1.68	$1.68	$1.68	600
Sep 2, 2013 – Sep 6, 2013	$1.68	$1.68	$1.65	$1.65	2,100
Sep 9, 2013 – Sep 13, 2013	$1.65	$1.65	$1.65	$1.65	0
Sep 16, 2013 – Sep 20, 2013	$1.65	$1.65	$1.65	$1.65	2,100
Sep 23, 2013 – Sep 27, 2013	$1.65	$1.66	$1.65	$1.66	0
Sep 30, 2013 – Oct 4, 2013	$1.66	$1.66	$1.47	$1.47	16,200
Oct 7, 2013 – Oct 11, 2013	$1.47	$1.53	$1.44	$1.53	3,800
Oct 14, 2013 – Oct 18, 2013	$1.47	$1.49	$1.44	$1.47	8,706
Oct 21, 2013 – Oct 25, 2013	$1.47	$1.47	$1.38	$1.41	6,100
Oct 28, 2013 – Nov 1, 2013	$1.38	$1.43	$1.38	$1.38	7,100
Nov 4, 2013 – Nov 8, 2013	$1.38	$1.38	$1.38	$1.38	0
Nov 11, 2013 – Nov 15, 2013	$1.38	$1.47	$1.38	$1.47	1,000
Nov 18, 2013 – Nov 22, 2013	$1.47	$1.47	$1.40	$1.40	2,125
Nov 25, 2013 – Nov 29, 2013	$1.47	$1.47	$1.35	$1.35	42,000
Dec 2, 2013 – Dec 6, 2013	$1.35	$1.35	$1.35	$1.35	0
Dec 9, 2013 – Dec 13, 2013	$1.35	$1.35	$1.34	$1.35	700
Dec 16, 2013 – Dec 20, 2013	$1.35	$1.38	$1.28	$1.32	8,700
Dec 23, 2013 – Dec 27, 2013	$1.32	$1.34	$1.32	$1.33	3,533
Dec 30, 2013 – Jan 3, 2014	$1.33	$1.61	$1.33	$1.46	3,200
Jan 6, 2014 – Jan 10, 2014	$1.46	$1.49	$1.46	$1.49	200
Jan 13, 2014 – Jan 17, 2014	$1.49	$1.49	$1.49	$1.49	0
Jan 20, 2014 – Jan 24, 2014	$1.46	$1.49	$1.46	$1.46	600
Jan 27, 2014 – Jan 31, 2014	$1.46	$1.49	$1.46	$1.49	7,210
Feb 3, 2014 – Feb 7, 2014	$1.49	$1.49	$1.46	$1.46	800
Feb 10, 2014 – Feb 14, 2014	$1.43	$1.43	$1.43	$1.43	100
Feb 17, 2014 – Feb 21, 2014	$1.43	$1.46	$1.43	$1.46	300
Feb 24, 2014 – Feb 28, 2014	$1.47	$1.61	$1.43	$1.61	1,470
Mar 3, 2014 – Mar 7, 2014	$1.61	$1.61	$1.49	$1.49	1,600
Mar 10, 2014 – Mar 14, 2014	$1.46	$1.46	$1.43	$1.43	1,300
Mar 17, 2014 – Mar 21, 2014	$1.43	$1.61	$1.43	$1.55	6,904
Mar 24, 2014 – Mar 28, 2014	$1.55	$1.67	$1.46	$1.67	4,500
Mar 31, 2014 – Apr 4, 2014	$1.69	$1.69	$1.69	$1.69	100
Apr 7, 2014 – Apr 11, 2014	$1.69	$1.69	$1.57	$1.57	340
Apr 14, 2014 – Apr 17, 2014	$1.57	$1.57	$1.57	$1.57	0
Apr 21, 2014 – Apr 25, 2014	$1.63	$1.69	$1.50	$1.50	1,100
Apr 28, 2014 – May 2, 2014	$1.50	$1.63	$1.50	$1.63	4,300
May 5, 2014 – May 9, 2014	$1.63	$1.63	$1.57	$1.63	1,825
May 12, 2014 – May 16, 2014	$1.63	$1.63	$1.56	$1.62	300
May 19, 2014 – May 23, 2014	$1.57	$1.57	$1.57	$1.57	1,000
May 26, 2014 – May 30, 2014	$1.60	$1.60	$1.56	$1.59	8,400
Jun 2, 2014 – Jun 6, 2014	$1.59	$1.59	$1.57	$1.57	700
Jun 9, 2014 – Jun 13, 2014	$1.60	$1.60	$1.57	$1.57	30,148
Jun 16, 2014 – Jun 20, 2014	$1.60	$1.63	$1.53	$1.56	4,025
Jun 23, 2014 – Jun 27, 2014	$1.56	$1.56	$1.49	$1.49	400
Jun 30, 2014 – Jul 4, 2014	$1.49	$1.60	$1.49	$1.60	7,000
Jul 7, 2014 – Jul 11, 2014	$1.76	$1.76	$1.64	$1.67	5,400
Jul 14, 2014 – Jul 18, 2014	$1.67	$1.67	$1.64	$1.65	2,400
Jul 21, 2014 – Jul 25, 2014	$1.65	$1.65	$1.65	$1.65	0
Jul 28, 2014 – Aug 1, 2014	$1.65	$1.67	$1.60	$1.67	3,800
Aug 4, 2014 – Aug 8, 2014	$1.67	$1.67	$1.65	$1.65	2,208
Aug 11, 2014 – Aug 15, 2014	$1.65	$1.65	$1.65	$1.65	600
Aug 18, 2014 – Aug 22, 2014	$1.70	$1.82	$1.70	$1.71	8,000
Aug 25, 2014 – Aug 29, 2014	$1.74	$1.79	$1.64	$1.64	2,400
Sep 1, 2014 – Sep 5, 2014	$1.64	$1.71	$1.64	$1.71	1,500
Sep 8, 2014 – Sep 12, 2014	$1.69	$1.71	$1.68	$1.71	2,600
Sep 15, 2014 – Sep 19, 2014	$1.71	$1.83	$1.71	$1.81	37,425
Sep 22, 2014 – Sep 26, 2014	$1.81	$1.83	$1.80	$1.81	2,500
Sep 29, 2014 – Oct 3, 2014	$1.78	$1.87	$1.75	$1.87	9,200
Oct 6, 2014 – Oct 10, 2014	$1.86	$1.89	$1.84	$1.84	28,147
Oct 13, 2014 – Oct 17, 2014	$1.82	$1.97	$1.81	$1.91	1,499,300
Oct 20, 2014 – Oct 24, 2014	$1.91	$2.12	$1.91	$1.93	24,435
Oct 27, 2014 – Oct 31, 2014	$1.95	$2.02	$1.95	$2.01	26,400
Nov 3, 2014 – Nov 7, 2014	$1.97	$2.04	$1.95	$2.02	44,810
Nov 10, 2014 – Nov 14, 2014	$2.03	$2.03	$1.98	$2.01	13,925
Nov 17, 2014 – Nov 21, 2014	$2.00	$2.01	$2.00	$2.01	3,208
Nov 24, 2014 – Nov 28, 2014	$2.01	$2.01	$1.91	$1.98	1,547
Dec 1, 2014 – Dec 5, 2014	$1.97	$2.01	$1.91	$2.00	44,000
Dec 8, 2014 – Dec 12, 2014	$2.00	$2.00	$1.91	$1.91	701
Dec 15, 2014 – Dec 19, 2014	$1.97	$2.00	$1.95	$2.00	3,400
Dec 22, 2014 – Dec 24, 2014	$1.95	$2.01	$1.78	$1.91	13,900
Dec 29, 2014 – Jan 2, 2015	$1.91	$2.01	$1.91	$1.92	1,216
Jan 5, 2015 – Jan 9, 2015	$1.98	$2.02	$1.92	$2.01	26,800
Jan 12, 2015 – Jan 16, 2015	$1.98	$2.12	$1.98	$2.06	19,126
Jan 19, 2015 – Jan 23, 2015	$2.07	$2.08	$1.98	$1.98	3,500
Jan 26, 2015 – Jan 30, 2015	$1.98	$2.05	$1.98	$2.04	24,800
Feb 2, 2015 – Feb 6, 2015	$2.05	$2.11	$1.98	$2.11	22,100
Feb 9, 2015 – Feb 13, 2015	$2.11	$2.11	$1.92	$1.92	1,000
Feb 16, 2015 – Feb 20, 2015	$2.04	$2.14	$1.98	$2.07	73,200
Feb 23, 2015 – Feb 27, 2015	$2.07	$2.07	$2.04	$2.04	2,231
Mar 2, 2015 – Mar 6, 2015	$2.07	$2.13	$1.98	$2.07	11,322
Mar 9, 2015 – Mar 13, 2015	$2.08	$2.09	$2.05	$2.05	3,921
Mar 16, 2015 – Mar 20, 2015	$2.08	$2.17	$2.07	$2.14	25,300
Mar 23, 2015 – Mar 27, 2015	$2.14	$2.18	$2.14	$2.17	2,600
Mar 30, 2015 – Apr 2, 2015	$2.17	$2.34	$2.17	$2.33	800
Apr 6, 2015 – Apr 10, 2015	$2.33	$2.34	$2.13	$2.24	1,437
Apr 13, 2015 – Apr 17, 2015	$2.27	$2.34	$2.24	$2.27	300
Apr 20, 2015 – Apr 24, 2015	$2.27	$2.28	$2.24	$2.24	1,500
Apr 27, 2015 – May 1, 2015	$2.21	$2.21	$2.18	$2.18	0
May 4, 2015 – May 8, 2015	$2.29	$2.30	$2.21	$2.21	430
May 11, 2015 – May 15, 2015	$2.21	$2.28	$2.21	$2.21	2,400
May 18, 2015 – May 22, 2015	$2.28	$2.28	$2.28	$2.28	300
May 25, 2015 – May 29, 2015	$2.24	$2.24	$2.21	$2.21	246
Jun 1, 2015 – Jun 5, 2015	$2.24	$2.24	$2.15	$2.22	3,500
Jun 8, 2015 – Jun 12, 2015	$2.22	$2.27	$2.21	$2.24	1,900
Jun 15, 2015 – Jun 19, 2015	$2.24	$2.30	$2.18	$2.18	2,200
Jun 22, 2015 – Jun 26, 2015	$2.23	$2.27	$2.21	$2.26	3,700
Jun 29, 2015 – Jul 3, 2015	$2.26	$2.29	$2.23	$2.29	1,836
Jul 6, 2015 – Jul 10, 2015	$2.25	$2.25	$2.20	$2.20	1,200
Jul 13, 2015 – Jul 17, 2015	$2.20	$2.29	$2.20	$2.29	630
Jul 20, 2015 – Jul 24, 2015	$2.29	$2.42	$2.26	$2.42	5,520
Jul 27, 2015 – Jul 31, 2015	$2.32	$2.32	$2.29	$2.29	618
Aug 3, 2015 – Aug 7, 2015	$2.29	$2.42	$2.29	$2.36	1,900
Aug 10, 2015 – Aug 14, 2015	$2.38	$2.42	$2.36	$2.41	800
Aug 17, 2015 – Aug 21, 2015	$2.41	$2.42	$2.26	$2.26	2,100
Aug 24, 2015 – Aug 28, 2015	$2.23	$2.32	$2.23	$2.32	500
Aug 31, 2015 – Sep 4, 2015	$2.32	$2.32	$2.26	$2.26	1,400
Sep 7, 2015 – Sep 11, 2015	$2.26	$2.26	$2.23	$2.23	0
Sep 14, 2015 – Sep 18, 2015	$2.23	$2.23	$2.23	$2.23	0
Sep 21, 2015 – Sep 25, 2015	$2.23	$2.26	$2.23	$2.26	2,700
Sep 28, 2015 – Oct 2, 2015	$2.28	$2.28	$1.96	$1.96	700
Oct 5, 2015 – Oct 9, 2015	$1.96	$2.24	$1.96	$2.21	1,300
Oct 12, 2015 – Oct 16, 2015	$2.21	$2.21	$2.21	$2.21	0
Oct 19, 2015 – Oct 23, 2015	$2.21	$2.28	$2.15	$2.28	2,301
Oct 26, 2015 – Oct 30, 2015	$2.34	$2.34	$2.25	$2.28	1,700
Nov 2, 2015 – Nov 6, 2015	$2.28	$2.28	$2.28	$2.28	0
Nov 9, 2015 – Nov 13, 2015	$2.28	$2.28	$2.28	$2.28	0
Nov 16, 2015 – Nov 20, 2015	$2.28	$2.28	$2.28	$2.28	0
Nov 23, 2015 – Nov 27, 2015	$2.28	$2.28	$2.24	$2.24	500
Nov 30, 2015 – Dec 4, 2015	$2.24	$2.24	$2.10	$2.11	4,027
Dec 7, 2015 – Dec 11, 2015	$2.14	$2.15	$2.08	$2.08	2,003
Dec 14, 2015 – Dec 18, 2015	$2.08	$2.11	$2.08	$2.11	1,900
Dec 21, 2015 – Dec 24, 2015	$2.11	$2.11	$2.08	$2.09	200
Dec 28, 2015 – Dec 31, 2015	$2.09	$2.09	$2.09	$2.09	0
Jan 4, 2016 – Jan 8, 2016	$2.13	$2.13	$2.06	$2.06	2,600
Jan 11, 2016 – Jan 15, 2016	$2.18	$2.19	$2.17	$2.17	1,200
Jan 18, 2016 – Jan 22, 2016	$2.16	$2.16	$2.13	$2.13	902
Jan 25, 2016 – Jan 29, 2016	$2.13	$2.29	$2.13	$2.23	3,115
Feb 1, 2016 – Feb 5, 2016	$2.23	$2.23	$2.23	$2.23	2,500
Feb 8, 2016 – Feb 12, 2016	$2.23	$2.39	$2.23	$2.39	1,100
Feb 15, 2016 – Feb 19, 2016	$2.39	$2.39	$2.36	$2.36	300
Feb 22, 2016 – Feb 26, 2016	$2.36	$2.36	$2.36	$2.36	200
Feb 29, 2016 – Mar 4, 2016	$2.36	$2.36	$2.29	$2.29	540
Mar 7, 2016 – Mar 11, 2016	$2.29	$2.29	$2.21	$2.21	2,800
Mar 14, 2016 – Mar 18, 2016	$2.21	$2.21	$2.21	$2.21	1,100
Mar 21, 2016 – Mar 24, 2016	$2.16	$2.16	$2.16	$2.16	100
Mar 28, 2016 – Apr 1, 2016	$2.16	$2.16	$2.16	$2.16	0
Apr 4, 2016 – Apr 8, 2016	$2.16	$2.29	$2.16	$2.29	600
Apr 11, 2016 – Apr 15, 2016	$2.29	$2.29	$2.24	$2.24	2,700
Apr 18, 2016 – Apr 22, 2016	$2.24	$2.24	$2.24	$2.24	0
Apr 25, 2016 – Apr 29, 2016	$2.24	$2.24	$2.17	$2.24	1,800
May 2, 2016 – May 6, 2016	$2.21	$2.47	$2.21	$2.38	2,000
May 9, 2016 – May 13, 2016	$2.39	$2.39	$2.28	$2.28	2,100
May 16, 2016 – May 20, 2016	$2.31	$2.38	$2.23	$2.23	4,430
May 23, 2016 – May 27, 2016	$2.23	$2.38	$2.23	$2.38	1,000
May 30, 2016 – Jun 3, 2016	$2.34	$2.41	$2.31	$2.41	1,400
Jun 6, 2016 – Jun 10, 2016	$2.44	$2.64	$2.44	$2.57	3,000
Jun 13, 2016 – Jun 17, 2016	$2.54	$2.54	$2.48	$2.48	1,300
Jun 20, 2016 – Jun 24, 2016	$2.48	$2.48	$2.30	$2.31	700
Jun 27, 2016 – Jun 30, 2016	$2.31	$2.33	$2.28	$2.32	6,700
Jul 4, 2016 – Jul 8, 2016	$2.32	$2.32	$2.32	$2.32	0
Jul 11, 2016 – Jul 15, 2016	$2.32	$2.32	$2.29	$2.30	1,226
Jul 18, 2016 – Jul 22, 2016	$2.29	$2.36	$2.29	$2.36	1,601
Jul 25, 2016 – Jul 29, 2016	$2.36	$2.36	$2.26	$2.26	432
Aug 1, 2016 – Aug 5, 2016	$2.26	$2.32	$2.26	$2.32	1,500
Aug 8, 2016 – Aug 12, 2016	$2.32	$2.36	$2.32	$2.36	800
Aug 15, 2016 – Aug 19, 2016	$2.36	$2.39	$2.36	$2.39	800
Aug 22, 2016 – Aug 26, 2016	$2.39	$2.42	$2.39	$2.42	1,400
Aug 29, 2016 – Sep 2, 2016	$2.42	$2.42	$2.42	$2.42	0
Sep 5, 2016 – Sep 9, 2016	$2.39	$2.39	$2.38	$2.39	1,500
Sep 12, 2016 – Sep 16, 2016	$2.39	$2.42	$2.39	$2.42	5,400
Sep 19, 2016 – Sep 23, 2016	$2.42	$2.42	$2.39	$2.39	1,200
Sep 26, 2016 – Sep 30, 2016	$2.39	$2.41	$2.39	$2.41	0
Oct 3, 2016 – Oct 7, 2016	$2.37	$2.44	$2.37	$2.44	500
Oct 10, 2016 – Oct 14, 2016	$2.44	$2.44	$2.44	$2.44	0
Oct 17, 2016 – Oct 21, 2016	$2.34	$2.34	$2.34	$2.34	101
Oct 24, 2016 – Oct 28, 2016	$2.34	$2.34	$2.23	$2.23	500
Oct 31, 2016 – Nov 4, 2016	$2.24	$2.34	$2.24	$2.34	4,300
Nov 7, 2016 – Nov 11, 2016	$2.34	$2.38	$2.30	$2.31	3,225
Nov 14, 2016 – Nov 18, 2016	$2.34	$2.34	$2.27	$2.27	1,600
Nov 21, 2016 – Nov 25, 2016	$2.27	$2.27	$2.20	$2.21	2,400
Nov 28, 2016 – Dec 2, 2016	$2.21	$2.26	$2.21	$2.25	700
Dec 5, 2016 – Dec 9, 2016	$2.27	$2.31	$2.26	$2.31	5,100
Dec 12, 2016 – Dec 16, 2016	$2.27	$2.34	$2.27	$2.34	3,600
Dec 19, 2016 – Dec 23, 2016	$2.34	$2.34	$2.34	$2.34	0
Dec 26, 2016 – Dec 30, 2016	$2.36	$2.36	$2.36	$2.36	0
Jan 2, 2017 – Jan 6, 2017	$2.32	$2.32	$2.15	$2.25	3,100
Jan 9, 2017 – Jan 13, 2017	$2.30	$2.30	$2.29	$2.29	3,373
Jan 16, 2017 – Jan 20, 2017	$2.29	$2.41	$2.29	$2.41	300
Jan 23, 2017 – Jan 27, 2017	$2.41	$2.41	$2.41	$2.41	0
Jan 30, 2017 – Feb 3, 2017	$2.41	$2.42	$2.35	$2.39	6,802
Feb 6, 2017 – Feb 10, 2017	$2.39	$2.42	$2.39	$2.42	6,400
Feb 13, 2017 – Feb 17, 2017	$2.42	$2.52	$2.42	$2.52	1,600
Feb 20, 2017 – Feb 24, 2017	$2.52	$2.52	$2.40	$2.48	531
Feb 27, 2017 – Mar 3, 2017	$2.48	$2.48	$2.48	$2.48	0
Mar 6, 2017 – Mar 10, 2017	$2.48	$2.49	$2.35	$2.49	11,900
Mar 13, 2017 – Mar 17, 2017	$2.49	$2.49	$2.44	$2.44	8,200
Mar 20, 2017 – Mar 24, 2017	$2.44	$2.53	$2.42	$2.53	14,142
Mar 27, 2017 – Mar 31, 2017	$2.53	$2.57	$2.53	$2.57	5,800
Apr 3, 2017 – Apr 7, 2017	$2.57	$2.57	$2.57	$2.57	0
Apr 10, 2017 – Apr 13, 2017	$2.63	$2.69	$2.63	$2.69	6,335
Apr 17, 2017 – Apr 21, 2017	$2.69	$2.70	$2.69	$2.70	1,000
Apr 24, 2017 – Apr 28, 2017	$2.70	$2.70	$2.51	$2.51	200
May 1, 2017 – May 5, 2017	$2.54	$2.55	$2.51	$2.51	2,400
May 8, 2017 – May 12, 2017	$2.51	$2.54	$2.51	$2.54	400
May 15, 2017 – May 19, 2017	$2.54	$2.55	$2.54	$2.54	3,900
May 22, 2017 – May 26, 2017	$2.54	$2.54	$2.51	$2.51	500
May 29, 2017 – Jun 2, 2017	$2.51	$2.54	$2.51	$2.54	3,200
Jun 5, 2017 – Jun 9, 2017	$2.54	$2.54	$2.52	$2.52	300
Jun 12, 2017 – Jun 16, 2017	$2.54	$2.54	$2.52	$2.52	3,800
Jun 19, 2017 – Jun 23, 2017	$2.52	$2.52	$2.52	$2.52	0
Jun 26, 2017 – Jun 30, 2017	$2.52	$2.55	$2.52	$2.55	1,600
Jul 3, 2017 – Jul 7, 2017	$2.55	$2.55	$2.55	$2.55	105
Jul 10, 2017 – Jul 14, 2017	$2.55	$2.70	$2.55	$2.55	4,344
Jul 17, 2017 – Jul 21, 2017	$2.55	$2.55	$2.55	$2.55	200
Jul 24, 2017 – Jul 28, 2017	$2.55	$2.55	$2.55	$2.55	500
Jul 31, 2017 – Aug 4, 2017	$2.55	$2.55	$2.55	$2.55	0
Aug 7, 2017 – Aug 11, 2017	$2.55	$2.55	$2.55	$2.55	0
Aug 14, 2017 – Aug 18, 2017	$2.55	$2.55	$2.55	$2.55	0
Aug 21, 2017 – Aug 25, 2017	$2.55	$2.58	$2.55	$2.58	5,800
Aug 28, 2017 – Sep 1, 2017	$2.58	$2.58	$2.58	$2.58	220
Sep 4, 2017 – Sep 8, 2017	$2.58	$2.58	$2.58	$2.58	3,000
Sep 11, 2017 – Sep 15, 2017	$2.42	$2.52	$2.41	$2.52	8,431
Sep 18, 2017 – Sep 22, 2017	$2.55	$2.62	$2.55	$2.62	400
Sep 25, 2017 – Sep 29, 2017	$2.62	$2.62	$2.53	$2.54	1,002
Oct 2, 2017 – Oct 6, 2017	$2.54	$2.54	$2.54	$2.54	200
Oct 9, 2017 – Oct 13, 2017	$2.72	$2.72	$2.72	$2.72	200
Oct 16, 2017 – Oct 20, 2017	$2.63	$2.63	$2.56	$2.56	400
Oct 23, 2017 – Oct 27, 2017	$2.56	$2.62	$2.56	$2.62	4,800
Oct 30, 2017 – Nov 3, 2017	$2.62	$2.66	$2.62	$2.66	200
Nov 6, 2017 – Nov 10, 2017	$2.66	$2.66	$2.66	$2.66	0
Nov 13, 2017 – Nov 17, 2017	$2.66	$2.72	$2.66	$2.72	401
Nov 20, 2017 – Nov 24, 2017	$2.72	$2.72	$2.69	$2.70	6,800
Nov 27, 2017 – Dec 1, 2017	$2.70	$2.70	$2.70	$2.70	700
Dec 4, 2017 – Dec 8, 2017	$2.70	$2.70	$2.70	$2.70	400
Dec 11, 2017 – Dec 15, 2017	$2.58	$2.72	$2.58	$2.72	700
Dec 18, 2017 – Dec 22, 2017	$2.72	$2.72	$2.72	$2.72	0
Dec 25, 2017 – Dec 29, 2017	$2.72	$2.73	$2.72	$2.73	0
Jan 1, 2018 – Jan 5, 2018	$2.73	$2.73	$2.73	$2.73	0
Jan 8, 2018 – Jan 12, 2018	$2.73	$2.73	$2.73	$2.73	0
Jan 15, 2018 – Jan 19, 2018	$2.73	$2.73	$2.69	$2.72	501
Jan 22, 2018 – Jan 26, 2018	$2.72	$2.73	$2.67	$2.73	4,808
Jan 29, 2018 – Feb 2, 2018	$2.73	$2.73	$2.73	$2.73	0
Feb 5, 2018 – Feb 9, 2018	$2.73	$2.73	$2.63	$2.63	100
Feb 12, 2018 – Feb 16, 2018	$2.63	$2.63	$2.63	$2.63	0
Feb 19, 2018 – Feb 23, 2018	$2.64	$2.64	$2.64	$2.64	100
Feb 26, 2018 – Mar 2, 2018	$2.64	$2.64	$2.64	$2.64	0
Mar 5, 2018 – Mar 9, 2018	$2.64	$2.64	$2.64	$2.64	0
Mar 12, 2018 – Mar 16, 2018	$2.73	$2.73	$2.64	$2.73	3,300
Mar 19, 2018 – Mar 23, 2018	$2.73	$2.73	$2.73	$2.73	1,000
Mar 26, 2018 – Mar 29, 2018	$2.73	$3.09	$2.73	$2.94	10,810
Apr 2, 2018 – Apr 6, 2018	$2.94	$2.94	$2.80	$2.80	100
Apr 9, 2018 – Apr 13, 2018	$2.80	$2.80	$2.76	$2.76	28,600
Apr 16, 2018 – Apr 20, 2018	$2.76	$2.93	$2.76	$2.93	500
Apr 23, 2018 – Apr 27, 2018	$2.93	$2.93	$2.90	$2.90	300
Apr 30, 2018 – May 4, 2018	$2.90	$2.90	$2.90	$2.90	0
May 7, 2018 – May 11, 2018	$2.90	$2.90	$2.90	$2.90	2,900
May 14, 2018 – May 18, 2018	$2.90	$2.94	$2.90	$2.94	12,500
May 21, 2018 – May 25, 2018	$2.94	$2.95	$2.94	$2.95	300
May 28, 2018 – Jun 1, 2018	$3.09	$3.18	$3.03	$3.11	55,500
Jun 4, 2018 – Jun 8, 2018	$3.13	$3.45	$3.13	$3.27	7,201
Jun 11, 2018 – Jun 15, 2018	$3.28	$3.28	$3.27	$3.27	2,800
Jun 18, 2018 – Jun 22, 2018	$3.27	$3.27	$3.27	$3.27	0
Jun 25, 2018 – Jun 29, 2018	$3.34	$3.41	$3.34	$3.37	1,410
Jul 2, 2018 – Jul 6, 2018	$3.37	$3.41	$3.37	$3.41	100
Jul 9, 2018 – Jul 13, 2018	$3.41	$3.44	$3.30	$3.43	5,600
Jul 16, 2018 – Jul 20, 2018	$3.43	$3.43	$3.30	$3.36	1,100
Jul 23, 2018 – Jul 27, 2018	$3.38	$3.40	$3.30	$3.35	3,000
Jul 30, 2018 – Aug 3, 2018	$3.34	$3.35	$3.19	$3.19	2,500
Aug 6, 2018 – Aug 10, 2018	$3.19	$3.21	$3.19	$3.20	2,200
Aug 13, 2018 – Aug 17, 2018	$3.25	$3.25	$3.25	$3.25	405
Aug 20, 2018 – Aug 24, 2018	$3.30	$3.30	$3.30	$3.30	200
Aug 27, 2018 – Aug 31, 2018	$3.30	$3.32	$3.21	$3.32	300
Sep 3, 2018 – Sep 7, 2018	$3.32	$3.43	$3.30	$3.43	1,500
Sep 10, 2018 – Sep 14, 2018	$3.44	$3.46	$3.43	$3.46	5,700
Sep 17, 2018 – Sep 21, 2018	$3.23	$3.46	$3.23	$3.46	911
Sep 24, 2018 – Sep 28, 2018	$3.47	$3.48	$3.34	$3.48	3,907
Oct 1, 2018 – Oct 5, 2018	$3.50	$3.50	$3.50	$3.50	100
Oct 8, 2018 – Oct 12, 2018	$3.53	$3.55	$3.51	$3.55	1,133
Oct 15, 2018 – Oct 19, 2018	$3.55	$3.67	$3.50	$3.50	2,830
Oct 22, 2018 – Oct 26, 2018	$3.76	$3.82	$3.58	$3.78	5,836
Oct 29, 2018 – Nov 2, 2018	$3.84	$3.94	$3.83	$3.92	3,225
Nov 5, 2018 – Nov 9, 2018	$3.99	$4.15	$3.97	$4.00	6,313
Nov 12, 2018 – Nov 16, 2018	$4.00	$4.09	$3.39	$3.39	14,160
Nov 19, 2018 – Nov 23, 2018	$3.50	$3.72	$3.50	$3.72	5,425
Nov 26, 2018 – Nov 30, 2018	$3.66	$3.66	$3.66	$3.66	200
Dec 3, 2018 – Dec 7, 2018	$3.64	$3.64	$3.64	$3.64	214
Dec 10, 2018 – Dec 14, 2018	$3.66	$3.66	$3.39	$3.39	1,600
Dec 17, 2018 – Dec 21, 2018	$3.82	$3.82	$3.47	$3.47	1,800
Dec 24, 2018 – Dec 28, 2018	$3.47	$3.47	$3.37	$3.37	2,200
Dec 31, 2018 – Jan 4, 2019	$3.34	$3.34	$3.06	$3.06	2,900
Jan 7, 2019 – Jan 11, 2019	$3.03	$3.19	$3.03	$3.15	2,510
Jan 14, 2019 – Jan 18, 2019	$3.17	$3.36	$3.17	$3.27	1,700
Jan 21, 2019 – Jan 25, 2019	$3.31	$3.33	$3.27	$3.29	2,200
Jan 28, 2019 – Feb 1, 2019	$3.27	$3.33	$3.27	$3.27	3,640
Feb 4, 2019 – Feb 8, 2019	$3.68	$3.70	$3.41	$3.41	8,925
Feb 11, 2019 – Feb 15, 2019	$3.41	$3.41	$3.40	$3.40	1,000
Feb 18, 2019 – Feb 22, 2019	$3.45	$3.45	$3.38	$3.38	700
Feb 25, 2019 – Mar 1, 2019	$3.34	$3.34	$3.27	$3.30	2,300
Mar 4, 2019 – Mar 8, 2019	$3.32	$3.35	$3.27	$3.35	3,120
Mar 11, 2019 – Mar 15, 2019	$3.37	$3.37	$3.31	$3.34	4,900
Mar 18, 2019 – Mar 22, 2019	$3.32	$3.49	$3.32	$3.47	7,240
Mar 25, 2019 – Mar 29, 2019	$3.47	$3.47	$3.36	$3.36	3,420
Apr 1, 2019 – Apr 5, 2019	$3.21	$3.45	$3.21	$3.45	10,226
Apr 8, 2019 – Apr 12, 2019	$3.45	$3.71	$3.45	$3.54	2,300
Apr 15, 2019 – Apr 18, 2019	$3.58	$3.61	$3.51	$3.51	5,025
Apr 22, 2019 – Apr 26, 2019	$3.48	$3.48	$3.47	$3.47	1,200
Apr 29, 2019 – May 3, 2019	$3.47	$3.47	$3.27	$3.33	2,947
May 6, 2019 – May 10, 2019	$3.33	$3.43	$3.33	$3.43	2,920
May 13, 2019 – May 17, 2019	$3.43	$3.57	$3.43	$3.50	4,800
May 20, 2019 – May 24, 2019	$3.54	$3.54	$3.39	$3.39	710
May 27, 2019 – May 31, 2019	$3.39	$3.41	$3.33	$3.33	1,028
Jun 3, 2019 – Jun 7, 2019	$3.33	$3.62	$3.33	$3.61	4,510
Jun 10, 2019 – Jun 14, 2019	$3.61	$3.61	$3.61	$3.61	2,500
Jun 17, 2019 – Jun 21, 2019	$3.61	$3.61	$3.61	$3.61	300
Jun 24, 2019 – Jun 28, 2019	$3.60	$3.60	$3.55	$3.57	805
Jul 1, 2019 – Jul 5, 2019	$3.57	$3.73	$3.57	$3.73	1,000
Jul 8, 2019 – Jul 12, 2019	$3.72	$3.72	$3.60	$3.60	2,400
Jul 15, 2019 – Jul 19, 2019	$3.66	$3.66	$3.60	$3.60	900
Jul 22, 2019 – Jul 26, 2019	$3.66	$3.66	$3.47	$3.48	933
Jul 29, 2019 – Aug 2, 2019	$3.64	$3.80	$3.59	$3.59	2,210
Aug 5, 2019 – Aug 9, 2019	$3.59	$3.59	$3.59	$3.59	300
Aug 12, 2019 – Aug 16, 2019	$3.64	$3.69	$3.63	$3.65	3,927
Aug 19, 2019 – Aug 23, 2019	$3.65	$3.69	$3.65	$3.69	500
Aug 26, 2019 – Aug 30, 2019	$3.69	$3.74	$3.49	$3.49	4,025
Sep 2, 2019 – Sep 6, 2019	$3.49	$3.49	$3.49	$3.49	0
Sep 9, 2019 – Sep 13, 2019	$3.38	$3.47	$3.21	$3.47	4,000
Sep 16, 2019 – Sep 20, 2019	$3.47	$3.47	$3.43	$3.43	3,500
Sep 23, 2019 – Sep 27, 2019	$3.43	$3.43	$3.43	$3.43	0
Sep 30, 2019 – Oct 4, 2019	$3.40	$3.51	$3.33	$3.51	1,100
Oct 7, 2019 – Oct 11, 2019	$3.51	$3.64	$3.51	$3.64	400
Oct 14, 2019 – Oct 18, 2019	$3.64	$3.64	$3.64	$3.64	0
Oct 21, 2019 – Oct 25, 2019	$3.64	$3.76	$3.64	$3.65	2,800
Oct 28, 2019 – Nov 1, 2019	$3.45	$3.61	$3.45	$3.54	2,100
Nov 4, 2019 – Nov 8, 2019	$3.54	$3.54	$3.54	$3.54	0
Nov 11, 2019 – Nov 15, 2019	$3.54	$3.56	$3.51	$3.51	500
Nov 18, 2019 – Nov 22, 2019	$3.51	$3.51	$3.38	$3.39	3,600
Nov 25, 2019 – Nov 29, 2019	$3.53	$3.54	$3.53	$3.54	700
Dec 2, 2019 – Dec 6, 2019	$3.49	$3.49	$3.34	$3.34	1,000
Dec 9, 2019 – Dec 13, 2019	$3.34	$3.48	$3.34	$3.48	725
Dec 16, 2019 – Dec 20, 2019	$3.48	$3.49	$3.48	$3.49	500
Dec 23, 2019 – Dec 27, 2019	$3.53	$3.66	$3.53	$3.66	2,900
Dec 30, 2019 – Jan 3, 2020	$3.67	$3.78	$3.67	$3.78	3,935
Jan 6, 2020 – Jan 10, 2020	$3.85	$3.89	$3.85	$3.89	825
Jan 13, 2020 – Jan 17, 2020	$3.89	$3.89	$3.75	$3.78	1,304
Jan 20, 2020 – Jan 24, 2020	$3.78	$3.96	$3.78	$3.96	825
Jan 27, 2020 – Jan 31, 2020	$3.96	$4.00	$3.80	$3.80	1,100
Feb 3, 2020 – Feb 7, 2020	$3.84	$4.02	$3.84	$4.02	2,203
Feb 10, 2020 – Feb 14, 2020	$4.02	$4.02	$3.83	$3.91	600
Feb 17, 2020 – Feb 21, 2020	$3.88	$3.88	$3.88	$3.88	100
Feb 24, 2020 – Feb 28, 2020	$3.78	$3.78	$3.59	$3.59	520
Mar 2, 2020 – Mar 6, 2020	$3.54	$3.54	$3.42	$3.42	1,000
Mar 9, 2020 – Mar 13, 2020	$2.43	$2.90	$2.43	$2.88	7,700
Mar 16, 2020 – Mar 20, 2020	$2.53	$2.86	$1.81	$2.00	18,669
Mar 23, 2020 – Mar 27, 2020	$1.87	$2.04	$1.82	$2.04	2,000
Mar 30, 2020 – Apr 3, 2020	$2.09	$2.49	$1.75	$1.76	6,700
Apr 6, 2020 – Apr 9, 2020	$2.50	$2.51	$2.34	$2.47	1,840
Apr 13, 2020 – Apr 17, 2020	$2.47	$2.47	$2.13	$2.13	3,600
Apr 20, 2020 – Apr 24, 2020	$2.32	$2.59	$2.32	$2.59	7,600
Apr 27, 2020 – May 1, 2020	$2.59	$2.59	$2.52	$2.52	3,100
May 4, 2020 – May 8, 2020	$2.52	$2.52	$2.23	$2.23	1,512
May 11, 2020 – May 15, 2020	$2.16	$2.17	$2.16	$2.17	2,713
May 18, 2020 – May 22, 2020	$2.17	$2.17	$2.17	$2.17	0
May 25, 2020 – May 29, 2020	$2.28	$2.34	$2.28	$2.31	1,000
Jun 1, 2020 – Jun 5, 2020	$2.31	$2.62	$2.31	$2.62	6,322
Jun 8, 2020 – Jun 12, 2020	$2.65	$2.88	$2.52	$2.52	5,900
Jun 15, 2020 – Jun 19, 2020	$2.52	$2.65	$2.52	$2.65	900
Jun 22, 2020 – Jun 26, 2020	$2.75	$2.92	$2.75	$2.92	2,405
Jun 29, 2020 – Jul 3, 2020	$2.92	$2.92	$2.88	$2.88	500
Jul 6, 2020 – Jul 10, 2020	$2.88	$2.92	$2.83	$2.92	3,700
Jul 13, 2020 – Jul 17, 2020	$2.92	$2.92	$2.88	$2.88	300
Jul 20, 2020 – Jul 24, 2020	$2.92	$2.92	$2.81	$2.81	225
Jul 27, 2020 – Jul 31, 2020	$2.81	$2.81	$2.52	$2.52	3,900
Aug 3, 2020 – Aug 7, 2020	$2.52	$2.52	$2.30	$2.39	300
Aug 10, 2020 – Aug 14, 2020	$2.45	$2.52	$2.16	$2.16	28,500
Aug 17, 2020 – Aug 21, 2020	$2.31	$2.31	$2.17	$2.31	2,325
Aug 24, 2020 – Aug 28, 2020	$2.31	$2.81	$2.31	$2.77	2,400
Aug 31, 2020 – Sep 4, 2020	$2.69	$2.81	$2.69	$2.77	1,000
Sep 7, 2020 – Sep 11, 2020	$2.77	$2.77	$2.70	$2.70	1,915
Sep 14, 2020 – Sep 18, 2020	$2.70	$2.70	$2.63	$2.63	200
Sep 21, 2020 – Sep 25, 2020	$2.63	$2.63	$2.63	$2.63	0
Sep 28, 2020 – Oct 2, 2020	$2.63	$2.63	$2.38	$2.38	615
Oct 5, 2020 – Oct 9, 2020	$2.38	$2.38	$2.38	$2.38	0
Oct 12, 2020 – Oct 16, 2020	$2.38	$2.38	$2.17	$2.17	600
Oct 19, 2020 – Oct 23, 2020	$2.17	$2.17	$2.16	$2.16	300
Oct 26, 2020 – Oct 30, 2020	$2.19	$2.20	$2.19	$2.20	1,500
Nov 2, 2020 – Nov 6, 2020	$2.20	$2.25	$2.20	$2.25	800
Nov 9, 2020 – Nov 13, 2020	$2.55	$2.70	$2.49	$2.66	2,000
Nov 16, 2020 – Nov 20, 2020	$2.69	$2.69	$2.60	$2.60	1,400
Nov 23, 2020 – Nov 27, 2020	$2.52	$2.70	$2.52	$2.70	5,900
Nov 30, 2020 – Dec 4, 2020	$2.62	$2.70	$2.49	$2.63	5,500
Dec 7, 2020 – Dec 11, 2020	$2.63	$2.70	$2.54	$2.63	800
Dec 14, 2020 – Dec 18, 2020	$2.63	$2.67	$2.63	$2.67	100
Dec 21, 2020 – Dec 24, 2020	$2.73	$2.74	$2.56	$2.56	722
Dec 28, 2020 – Dec 31, 2020	$2.56	$2.63	$2.56	$2.63	300
Jan 4, 2021 – Jan 8, 2021	$2.59	$2.85	$2.59	$2.74	2,045
Jan 11, 2021 – Jan 15, 2021	$2.74	$2.81	$2.74	$2.81	305
Jan 18, 2021 – Jan 22, 2021	$2.80	$2.84	$2.80	$2.84	325
Jan 25, 2021 – Jan 29, 2021	$2.84	$3.46	$2.74	$3.19	5,009
Feb 1, 2021 – Feb 5, 2021	$3.13	$3.13	$2.88	$2.88	944
Feb 8, 2021 – Feb 12, 2021	$2.88	$2.88	$2.82	$2.83	1,837
Feb 15, 2021 – Feb 19, 2021	$2.93	$2.99	$2.75	$2.75	3,400
Feb 22, 2021 – Feb 26, 2021	$2.87	$2.87	$2.74	$2.74	402
Mar 1, 2021 – Mar 5, 2021	$2.74	$2.88	$2.74	$2.88	737
Mar 8, 2021 – Mar 12, 2021	$2.88	$2.88	$2.88	$2.88	200
Mar 15, 2021 – Mar 19, 2021	$2.88	$2.88	$2.70	$2.81	1,729
Mar 22, 2021 – Mar 26, 2021	$2.81	$2.85	$2.81	$2.85	1,138
Mar 29, 2021 – Apr 1, 2021	$2.85	$2.85	$2.77	$2.77	1,500
Apr 5, 2021 – Apr 9, 2021	$2.77	$2.88	$2.77	$2.88	1,201
Apr 12, 2021 – Apr 16, 2021	$2.88	$2.88	$2.82	$2.88	1,200
Apr 19, 2021 – Apr 23, 2021	$2.85	$2.85	$2.85	$2.85	300
Apr 26, 2021 – Apr 30, 2021	$2.85	$2.85	$2.81	$2.81	1,000
May 3, 2021 – May 7, 2021	$2.81	$2.81	$2.81	$2.81	100
May 10, 2021 – May 14, 2021	$2.85	$2.85	$2.85	$2.85	1,125
May 17, 2021 – May 21, 2021	$2.85	$2.86	$2.85	$2.86	100
May 24, 2021 – May 28, 2021	$2.86	$3.06	$2.86	$2.92	1,725
May 31, 2021 – Jun 4, 2021	$2.92	$3.06	$2.92	$2.93	700
Jun 7, 2021 – Jun 11, 2021	$2.93	$2.93	$2.93	$2.93	0
Jun 14, 2021 – Jun 18, 2021	$2.93	$2.96	$2.93	$2.96	700
Jun 21, 2021 – Jun 25, 2021	$2.96	$2.96	$2.96	$2.96	0
Jun 28, 2021 – Jul 2, 2021	$2.96	$2.96	$2.95	$2.95	200
Jul 5, 2021 – Jul 9, 2021	$2.95	$2.95	$2.95	$2.95	0
Jul 12, 2021 – Jul 16, 2021	$2.95	$2.95	$2.85	$2.85	700
Jul 19, 2021 – Jul 23, 2021	$2.88	$2.88	$2.84	$2.85	3,900
Jul 26, 2021 – Jul 30, 2021	$2.85	$2.85	$2.81	$2.81	2,300
Aug 2, 2021 – Aug 6, 2021	$2.81	$2.83	$2.72	$2.72	300
Aug 9, 2021 – Aug 13, 2021	$2.70	$2.83	$2.70	$2.83	3,011
Aug 16, 2021 – Aug 20, 2021	$2.71	$2.83	$2.71	$2.83	1,100
Aug 23, 2021 – Aug 27, 2021	$2.83	$2.83	$2.83	$2.83	300
Aug 30, 2021 – Sep 3, 2021	$2.73	$2.73	$2.70	$2.70	500
Sep 6, 2021 – Sep 10, 2021	$2.70	$2.70	$2.70	$2.70	1,400
Sep 13, 2021 – Sep 17, 2021	$2.70	$2.71	$2.70	$2.71	100
Sep 20, 2021 – Sep 24, 2021	$2.63	$2.63	$2.54	$2.59	610
Sep 27, 2021 – Oct 1, 2021	$2.54	$2.79	$2.54	$2.64	1,245
Oct 4, 2021 – Oct 8, 2021	$2.64	$2.64	$2.64	$2.64	0
Oct 11, 2021 – Oct 15, 2021	$2.64	$2.64	$2.60	$2.60	300
Oct 18, 2021 – Oct 22, 2021	$2.60	$2.61	$2.60	$2.61	101
Oct 25, 2021 – Oct 29, 2021	$2.61	$2.61	$2.61	$2.61	0
Nov 1, 2021 – Nov 5, 2021	$2.61	$2.61	$1.89	$2.34	3,944
Nov 8, 2021 – Nov 12, 2021	$2.41	$2.51	$2.38	$2.51	1,920
Nov 15, 2021 – Nov 19, 2021	$2.51	$2.56	$2.51	$2.56	138
Nov 22, 2021 – Nov 26, 2021	$2.52	$2.52	$2.52	$2.52	100
Nov 29, 2021 – Dec 3, 2021	$2.52	$2.52	$2.52	$2.52	0
Dec 6, 2021 – Dec 10, 2021	$2.52	$2.52	$2.42	$2.44	300
Dec 13, 2021 – Dec 17, 2021	$2.38	$2.49	$2.38	$2.38	600
Dec 20, 2021 – Dec 24, 2021	$2.41	$2.52	$2.41	$2.52	300
Dec 27, 2021 – Dec 31, 2021	$2.45	$2.45	$2.45	$2.45	1,800
Jan 3, 2022 – Jan 7, 2022	$2.45	$2.45	$2.45	$2.45	500
Jan 10, 2022 – Jan 14, 2022	$2.45	$2.45	$2.44	$2.44	1,130
Jan 17, 2022 – Jan 21, 2022	$2.44	$2.44	$2.44	$2.44	0
Jan 24, 2022 – Jan 28, 2022	$2.44	$2.44	$2.44	$2.44	0
Jan 31, 2022 – Feb 4, 2022	$2.44	$2.74	$2.38	$2.63	5,935
Feb 7, 2022 – Feb 11, 2022	$2.63	$2.63	$2.41	$2.49	2,600
Feb 14, 2022 – Feb 18, 2022	$2.45	$2.45	$2.34	$2.38	7,610
Feb 21, 2022 – Feb 25, 2022	$2.38	$2.38	$2.38	$2.38	800
Feb 28, 2022 – Mar 4, 2022	$2.38	$2.63	$2.38	$2.63	1,600
Mar 7, 2022 – Mar 11, 2022	$2.72	$3.04	$2.70	$2.70	2,700
Mar 14, 2022 – Mar 18, 2022	$2.67	$2.67	$2.67	$2.67	600
Mar 21, 2022 – Mar 25, 2022	$2.67	$2.67	$2.46	$2.46	3,100
Mar 28, 2022 – Apr 1, 2022	$2.56	$2.63	$2.45	$2.59	4,700
Apr 4, 2022 – Apr 8, 2022	$2.60	$2.60	$2.46	$2.52	425
Apr 11, 2022 – Apr 14, 2022	$2.52	$2.56	$2.49	$2.49	400
Apr 18, 2022 – Apr 22, 2022	$2.49	$2.56	$2.49	$2.56	301
Apr 25, 2022 – Apr 29, 2022	$2.56	$2.56	$2.52	$2.52	2,901
May 2, 2022 – May 6, 2022	$2.52	$2.52	$2.52	$2.52	400
May 9, 2022 – May 13, 2022	$2.52	$2.52	$2.45	$2.45	2,700
May 16, 2022 – May 20, 2022	$2.45	$2.45	$2.45	$2.45	0
May 23, 2022 – May 27, 2022	$2.49	$2.49	$2.49	$2.49	900
May 30, 2022 – Jun 3, 2022	$2.59	$2.59	$2.59	$2.59	135
Jun 6, 2022 – Jun 10, 2022	$2.59	$2.59	$2.59	$2.59	0
Jun 13, 2022 – Jun 17, 2022	$2.59	$2.59	$2.59	$2.59	0
Jun 20, 2022 – Jun 24, 2022	$2.59	$2.63	$2.59	$2.63	500
Jun 27, 2022 – Jun 30, 2022	$2.59	$2.59	$2.59	$2.59	2,010
Jul 4, 2022 – Jul 8, 2022	$2.59	$2.59	$2.59	$2.59	0
Jul 11, 2022 – Jul 15, 2022	$2.52	$2.52	$2.41	$2.41	2,000
Jul 18, 2022 – Jul 22, 2022	$2.41	$2.41	$2.41	$2.41	0
Jul 25, 2022 – Jul 29, 2022	$2.41	$2.41	$2.41	$2.41	0
Aug 1, 2022 – Aug 5, 2022	$2.41	$2.41	$2.41	$2.41	0
Aug 8, 2022 – Aug 12, 2022	$2.41	$2.49	$2.41	$2.49	500
Aug 15, 2022 – Aug 19, 2022	$2.49	$2.88	$2.49	$2.87	1,906
Aug 22, 2022 – Aug 26, 2022	$2.87	$2.87	$2.77	$2.77	100
Aug 29, 2022 – Sep 2, 2022	$2.77	$2.77	$2.63	$2.63	300
Sep 5, 2022 – Sep 9, 2022	$2.59	$2.59	$2.58	$2.58	500
Sep 12, 2022 – Sep 16, 2022	$2.58	$2.58	$2.58	$2.58	0
Sep 19, 2022 – Sep 23, 2022	$2.58	$2.58	$2.52	$2.52	1,610
Sep 26, 2022 – Sep 30, 2022	$2.52	$2.52	$2.52	$2.52	48,300
Oct 3, 2022 – Oct 7, 2022	$2.52	$2.52	$2.52	$2.52	4,000
Oct 10, 2022 – Oct 14, 2022	$2.52	$2.52	$2.52	$2.52	100
Oct 17, 2022 – Oct 21, 2022	$2.52	$2.52	$2.51	$2.52	2,000
Oct 24, 2022 – Oct 28, 2022	$2.52	$2.52	$2.45	$2.45	700
Oct 31, 2022 – Nov 4, 2022	$2.45	$2.45	$2.31	$2.31	2,900
Nov 7, 2022 – Nov 11, 2022	$2.31	$3.14	$2.31	$2.97	2,000
Nov 14, 2022 – Nov 18, 2022	$2.99	$2.99	$2.88	$2.92	1,010
Nov 21, 2022 – Nov 25, 2022	$2.92	$2.92	$2.92	$2.92	100
Nov 28, 2022 – Dec 2, 2022	$2.92	$2.92	$2.92	$2.92	0
Dec 5, 2022 – Dec 9, 2022	$2.92	$2.92	$2.81	$2.81	910
Dec 12, 2022 – Dec 16, 2022	$2.81	$2.81	$2.81	$2.81	100
Dec 19, 2022 – Dec 23, 2022	$2.81	$2.81	$2.81	$2.81	100
Dec 26, 2022 – Dec 30, 2022	$2.83	$2.83	$2.83	$2.83	0
Jan 2, 2023 – Jan 6, 2023	$2.83	$2.83	$2.83	$2.83	0
Jan 9, 2023 – Jan 13, 2023	$2.83	$2.83	$2.72	$2.72	100
Jan 16, 2023 – Jan 20, 2023	$2.72	$2.76	$2.39	$2.65	3,511
Jan 23, 2023 – Jan 27, 2023	$2.65	$2.65	$2.65	$2.65	611
Jan 30, 2023 – Feb 3, 2023	$2.65	$2.65	$2.61	$2.61	1,300
Feb 6, 2023 – Feb 10, 2023	$2.61	$2.61	$2.57	$2.57	3,100
Feb 13, 2023 – Feb 17, 2023	$2.67	$2.72	$2.67	$2.72	1,406
Feb 20, 2023 – Feb 24, 2023	$2.72	$2.72	$2.72	$2.72	300
Feb 27, 2023 – Mar 3, 2023	$2.72	$2.72	$2.72	$2.72	0
Mar 6, 2023 – Mar 10, 2023	$2.72	$2.72	$2.72	$2.72	800
Mar 13, 2023 – Mar 17, 2023	$2.72	$2.72	$2.72	$2.72	600
Mar 20, 2023 – Mar 24, 2023	$2.72	$2.72	$2.72	$2.72	0
Mar 27, 2023 – Mar 31, 2023	$2.72	$2.74	$2.72	$2.74	0
Apr 3, 2023 – Apr 6, 2023	$2.71	$2.71	$2.71	$2.71	4,003
Apr 10, 2023 – Apr 14, 2023	$2.63	$2.71	$2.56	$2.71	1,206
Apr 17, 2023 – Apr 21, 2023	$2.67	$2.67	$2.60	$2.60	1,700
Apr 24, 2023 – Apr 28, 2023	$2.60	$2.60	$2.60	$2.60	1,200
May 1, 2023 – May 5, 2023	$2.60	$2.60	$2.60	$2.60	0
May 8, 2023 – May 12, 2023	$2.60	$2.60	$2.60	$2.60	0
May 15, 2023 – May 19, 2023	$2.74	$2.74	$2.61	$2.61	3,100
May 22, 2023 – May 26, 2023	$2.61	$2.61	$2.61	$2.61	0
May 29, 2023 – Jun 2, 2023	$2.74	$2.93	$2.74	$2.93	624
Jun 5, 2023 – Jun 9, 2023	$2.93	$2.93	$2.85	$2.91	1,400
Jun 12, 2023 – Jun 16, 2023	$2.91	$2.91	$2.63	$2.63	2,638
Jun 19, 2023 – Jun 23, 2023	$2.63	$2.79	$2.63	$2.65	2,100
Jun 26, 2023 – Jun 30, 2023	$2.65	$2.92	$2.65	$2.92	300
Jul 3, 2023 – Jul 7, 2023	$2.92	$2.92	$2.92	$2.92	0
Jul 10, 2023 – Jul 14, 2023	$2.71	$3.06	$2.71	$2.99	1,925
Jul 17, 2023 – Jul 21, 2023	$2.99	$3.03	$2.99	$3.03	619
Jul 24, 2023 – Jul 28, 2023	$3.14	$3.21	$3.13	$3.14	5,500
Jul 31, 2023 – Aug 4, 2023	$3.14	$3.87	$3.14	$3.87	10,210
Aug 7, 2023 – Aug 11, 2023	$3.87	$3.87	$3.87	$3.87	300
Aug 14, 2023 – Aug 18, 2023	$3.87	$3.91	$3.32	$3.32	40,000
Aug 21, 2023 – Aug 25, 2023	$3.40	$3.40	$3.14	$3.14	4,300
Aug 28, 2023 – Sep 1, 2023	$3.14	$3.14	$3.14	$3.14	100
Sep 4, 2023 – Sep 8, 2023	$3.21	$3.21	$3.14	$3.14	2,701
Sep 11, 2023 – Sep 15, 2023	$3.14	$3.21	$3.14	$3.21	6,100
Sep 18, 2023 – Sep 22, 2023	$3.21	$3.21	$3.21	$3.21	300
Sep 25, 2023 – Sep 29, 2023	$3.21	$3.23	$3.21	$3.23	0
Oct 2, 2023 – Oct 6, 2023	$3.23	$3.23	$3.23	$3.23	100
Oct 9, 2023 – Oct 13, 2023	$3.23	$3.23	$3.23	$3.23	0
Oct 16, 2023 – Oct 20, 2023	$3.23	$3.23	$3.16	$3.16	4,900
Oct 23, 2023 – Oct 27, 2023	$3.16	$3.16	$3.16	$3.16	300
Oct 30, 2023 – Nov 3, 2023	$3.12	$3.12	$2.96	$2.96	1,738
Nov 6, 2023 – Nov 10, 2023	$2.96	$2.96	$2.90	$2.90	200
Nov 13, 2023 – Nov 17, 2023	$3.01	$3.03	$3.01	$3.03	500
Nov 20, 2023 – Nov 24, 2023	$3.03	$3.04	$2.97	$3.04	301
Nov 27, 2023 – Dec 1, 2023	$3.04	$3.04	$3.04	$3.04	400
Dec 4, 2023 – Dec 8, 2023	$3.04	$3.05	$3.04	$3.04	9,900
Dec 11, 2023 – Dec 15, 2023	$3.04	$3.04	$3.04	$3.04	1,200
Dec 18, 2023 – Dec 22, 2023	$3.04	$3.04	$3.04	$3.04	0
Dec 25, 2023 – Dec 29, 2023	$2.97	$3.07	$2.97	$3.07	731
Jan 1, 2024 – Jan 5, 2024	$3.07	$3.07	$3.07	$3.07	0
Jan 8, 2024 – Jan 12, 2024	$3.07	$3.07	$2.99	$2.99	5,000
Jan 15, 2024 – Jan 19, 2024	$2.99	$2.99	$2.99	$2.99	100
Jan 22, 2024 – Jan 26, 2024	$3.07	$3.07	$3.06	$3.07	2,300
Jan 29, 2024 – Feb 2, 2024	$3.07	$3.07	$3.07	$3.07	0
Feb 5, 2024 – Feb 9, 2024	$3.18	$3.20	$3.18	$3.20	600
Feb 12, 2024 – Feb 16, 2024	$3.20	$3.20	$3.20	$3.20	0
Feb 19, 2024 – Feb 23, 2024	$3.20	$3.20	$3.20	$3.20	0
Feb 26, 2024 – Mar 1, 2024	$3.29	$3.29	$3.08	$3.08	1,200
Mar 4, 2024 – Mar 8, 2024	$3.08	$3.08	$2.99	$3.03	2,800
Mar 11, 2024 – Mar 15, 2024	$3.03	$3.17	$3.03	$3.17	100
Mar 18, 2024 – Mar 22, 2024	$3.17	$3.17	$2.98	$2.98	1,200
Mar 25, 2024 – Mar 28, 2024	$2.98	$3.00	$2.98	$3.00	0
Apr 1, 2024 – Apr 5, 2024	$3.00	$3.00	$2.73	$2.99	3,600
Apr 8, 2024 – Apr 12, 2024	$2.99	$2.99	$2.99	$2.99	0
Apr 15, 2024 – Apr 19, 2024	$2.99	$3.07	$2.88	$3.07	200
Apr 22, 2024 – Apr 26, 2024	$3.07	$3.10	$2.80	$2.80	200
Apr 29, 2024 – May 3, 2024	$2.80	$2.80	$2.80	$2.80	0
May 6, 2024 – May 10, 2024	$2.91	$3.01	$2.91	$3.01	601
May 13, 2024 – May 17, 2024	$3.01	$3.01	$3.01	$3.01	0
May 20, 2024 – May 24, 2024	$3.01	$3.01	$2.84	$2.84	702
May 27, 2024 – May 31, 2024	$2.84	$2.84	$2.84	$2.84	0
Jun 3, 2024 – Jun 7, 2024	$2.84	$2.90	$2.84	$2.90	400
Jun 10, 2024 – Jun 14, 2024	$2.90	$2.90	$2.86	$2.86	700
Jun 17, 2024 – Jun 21, 2024	$2.86	$2.86	$2.86	$2.86	0
Jun 24, 2024 – Jun 28, 2024	$3.01	$3.01	$2.87	$2.89	3,610
Jul 1, 2024 – Jul 5, 2024	$2.89	$2.90	$2.89	$2.90	146
Jul 8, 2024 – Jul 12, 2024	$2.90	$3.03	$2.90	$2.96	900
Jul 15, 2024 – Jul 19, 2024	$2.96	$2.96	$2.96	$2.96	0
Jul 22, 2024 – Jul 26, 2024	$2.96	$2.98	$2.96	$2.98	600
Jul 29, 2024 – Aug 2, 2024	$2.98	$2.98	$2.86	$2.86	200
Aug 5, 2024 – Aug 9, 2024	$2.86	$2.86	$2.86	$2.86	0
Aug 12, 2024 – Aug 16, 2024	$2.86	$2.95	$2.80	$2.80	400
Aug 19, 2024 – Aug 23, 2024	$2.80	$2.80	$2.73	$2.73	100
Aug 26, 2024 – Aug 30, 2024	$2.73	$2.92	$2.73	$2.92	300
Sep 2, 2024 – Sep 6, 2024	$2.92	$2.92	$2.92	$2.92	835
Sep 9, 2024 – Sep 13, 2024	$2.92	$3.05	$2.92	$3.04	2,704
Sep 16, 2024 – Sep 20, 2024	$2.89	$3.11	$2.89	$3.09	1,300
Sep 23, 2024 – Sep 27, 2024	$3.09	$3.09	$3.00	$3.02	1,400
Sep 30, 2024 – Oct 4, 2024	$3.02	$3.02	$3.02	$3.02	700
Oct 7, 2024 – Oct 11, 2024	$3.02	$3.14	$3.02	$3.14	4,900
Oct 14, 2024 – Oct 18, 2024	$3.14	$3.14	$2.83	$2.87	5,412
Oct 21, 2024 – Oct 25, 2024	$2.95	$2.99	$2.95	$2.98	1,500
Oct 28, 2024 – Nov 1, 2024	$2.98	$3.09	$2.98	$3.09	502
Nov 4, 2024 – Nov 8, 2024	$3.14	$3.14	$3.14	$3.14	400
Nov 11, 2024 – Nov 15, 2024	$3.14	$3.14	$3.14	$3.14	0
Nov 18, 2024 – Nov 22, 2024	$3.14	$3.14	$3.14	$3.14	500
Nov 25, 2024 – Nov 29, 2024	$3.00	$3.14	$3.00	$3.14	702
Dec 2, 2024 – Dec 6, 2024	$3.14	$3.14	$3.14	$3.14	2,210
Dec 9, 2024 – Dec 13, 2024	$3.14	$3.14	$3.10	$3.10	400
Dec 16, 2024 – Dec 20, 2024	$3.10	$3.13	$2.98	$3.13	300
Dec 23, 2024 – Dec 27, 2024	$3.13	$3.13	$3.13	$3.13	0
Dec 30, 2024 – Jan 3, 2025	$3.13	$3.15	$2.93	$2.99	1,500
Jan 6, 2025 – Jan 10, 2025	$2.99	$3.00	$2.99	$3.00	200
Jan 13, 2025 – Jan 17, 2025	$3.00	$3.00	$3.00	$3.00	0
Jan 20, 2025 – Jan 24, 2025	$3.00	$3.00	$3.00	$3.00	530
Jan 27, 2025 – Jan 31, 2025	$3.00	$3.00	$3.00	$3.00	300
Feb 3, 2025 – Feb 7, 2025	$3.00	$3.14	$3.00	$3.14	500
Feb 10, 2025 – Feb 14, 2025	$3.14	$3.14	$3.14	$3.14	500
Feb 17, 2025 – Feb 21, 2025	$3.14	$3.14	$3.14	$3.14	200
Feb 24, 2025 – Feb 28, 2025	$3.14	$3.14	$3.14	$3.14	0
Mar 3, 2025 – Mar 7, 2025	$3.14	$3.14	$3.00	$3.00	600
Mar 10, 2025 – Mar 14, 2025	$3.00	$3.00	$3.00	$3.00	0
Mar 17, 2025 – Mar 21, 2025	$3.00	$3.00	$3.00	$3.00	0
Mar 24, 2025 – Mar 28, 2025	$3.00	$3.02	$3.00	$3.02	100
Mar 31, 2025 – Apr 4, 2025	$3.04	$3.10	$3.04	$3.10	100
Apr 7, 2025 – Apr 11, 2025	$2.95	$3.10	$2.72	$2.91	1,508
Apr 14, 2025 – Apr 17, 2025	$2.91	$2.91	$2.91	$2.91	0
Apr 21, 2025 – Apr 25, 2025	$3.00	$3.10	$3.00	$3.10	1,100
Apr 28, 2025 – May 2, 2025	$3.10	$3.10	$3.10	$3.10	0
May 5, 2025 – May 9, 2025	$3.10	$3.10	$3.10	$3.10	0
May 12, 2025 – May 16, 2025	$3.10	$3.10	$2.79	$2.87	1,200
May 19, 2025 – May 23, 2025	$2.87	$3.01	$2.83	$2.83	600
May 26, 2025 – May 30, 2025	$2.88	$2.99	$2.83	$2.99	12,900
Jun 2, 2025 – Jun 6, 2025	$2.98	$3.10	$2.98	$3.10	1,600
Jun 9, 2025 – Jun 13, 2025	$3.10	$3.10	$3.10	$3.10	0
Jun 16, 2025 – Jun 20, 2025	$3.10	$3.10	$2.50	$3.10	6,703
Jun 23, 2025 – Jun 27, 2025	$3.10	$3.22	$2.95	$3.22	8,617
Jun 30, 2025 – Jul 4, 2025	$3.23	$3.34	$3.21	$3.34	9,700
Jul 7, 2025 – Jul 11, 2025	$3.23	$3.45	$3.22	$3.28	10,725
Jul 14, 2025 – Jul 18, 2025	$3.36	$3.48	$3.35	$3.47	16,714
Jul 21, 2025 – Jul 25, 2025	$3.58	$4.10	$3.33	$3.47	21,547
Jul 28, 2025 – Aug 1, 2025	$3.68	$3.87	$3.30	$3.70	31,975
Aug 4, 2025 – Aug 8, 2025	$3.76	$3.76	$3.35	$3.41	14,732
Aug 11, 2025 – Aug 15, 2025	$3.36	$3.56	$3.36	$3.56	946
Aug 18, 2025 – Aug 22, 2025	$3.61	$3.69	$3.54	$3.54	1,067
Aug 25, 2025 – Aug 29, 2025	$3.71	$3.71	$3.55	$3.55	2,902
Sep 1, 2025 – Sep 5, 2025	$3.55	$3.58	$3.47	$3.47	10,200
Sep 8, 2025 – Sep 12, 2025	$3.52	$3.71	$3.52	$3.70	2,106
Sep 15, 2025 – Sep 19, 2025	$3.68	$3.68	$3.58	$3.58	3,300
Sep 22, 2025 – Sep 26, 2025	$3.58	$3.59	$3.32	$3.51	5,531
Sep 29, 2025 – Oct 3, 2025	$3.61	$3.64	$3.52	$3.56	6,332
Oct 6, 2025 – Oct 10, 2025	$3.54	$3.69	$3.54	$3.55	5,200
Oct 13, 2025 – Oct 17, 2025	$3.54	$4.13	$3.54	$4.13	24,704
Oct 20, 2025 – Oct 24, 2025	$4.13	$4.13	$3.76	$3.92	18,601
Oct 27, 2025 – Oct 31, 2025	$4.05	$4.61	$4.04	$4.30	61,475
Nov 3, 2025 – Nov 7, 2025	$4.49	$4.56	$3.92	$4.36	8,124
Nov 10, 2025 – Nov 14, 2025	$4.25	$4.36	$4.02	$4.36	9,501
Nov 17, 2025 – Nov 21, 2025	$4.21	$4.40	$4.20	$4.21	5,950
Nov 24, 2025 – Nov 28, 2025	$4.20	$4.21	$4.20	$4.21	3,200
Dec 1, 2025 – Dec 5, 2025	$4.21	$4.21	$4.01	$4.01	11,239
Dec 8, 2025 – Dec 12, 2025	$4.03	$4.26	$4.03	$4.07	34,466
Dec 15, 2025 – Dec 19, 2025	$4.07	$4.21	$3.96	$3.96	8,032
Dec 22, 2025 – Dec 24, 2025	$4.50	$4.50	$4.11	$4.11	7,037
Dec 29, 2025 – Jan 2, 2026	$4.01	$4.19	$3.93	$4.09	7,439
Jan 5, 2026 – Jan 9, 2026	$4.18	$4.21	$4.18	$4.21	552
Jan 12, 2026 – Jan 16, 2026	$4.31	$4.54	$4.05	$4.34	4,418
Jan 19, 2026 – Jan 23, 2026	$4.34	$4.43	$4.34	$4.34	2,407
Jan 26, 2026 – Jan 30, 2026	$4.34	$4.34	$4.19	$4.19	2,131
Feb 2, 2026 – Feb 6, 2026	$4.19	$4.42	$4.05	$4.05	3,531
Feb 9, 2026 – Feb 13, 2026	$4.05	$4.37	$4.05	$4.34	2,839
Feb 16, 2026 – Feb 20, 2026	$4.22	$4.22	$4.22	$4.22	400
Feb 23, 2026 – Feb 27, 2026	$4.07	$4.14	$4.07	$4.09	2,127
Mar 2, 2026 – Mar 6, 2026	$4.09	$4.22	$4.04	$4.07	2,936
Mar 9, 2026 – Mar 13, 2026	$4.07	$4.24	$3.95	$4.24	3,600
Mar 16, 2026 – Mar 20, 2026	$4.24	$4.24	$3.95	$3.97	3,811
Mar 23, 2026 – Mar 27, 2026	$3.97	$4.09	$3.97	$3.98	2,007
Mar 30, 2026 – Apr 2, 2026	$4.18	$4.25	$3.97	$3.97	8,231
Apr 6, 2026 – Apr 10, 2026	$3.97	$4.07	$3.97	$3.99	3,803
Apr 13, 2026 – Apr 17, 2026	$3.99	$4.12	$3.92	$3.93	8,200
Apr 20, 2026 – Apr 24, 2026	$4.03	$4.17	$4.01	$4.16	2,049
Apr 27, 2026 – May 1, 2026	$4.16	$4.27	$4.09	$4.27	2,646
May 4, 2026 – May 8, 2026	$4.13	$4.17	$3.97	$4.17	6,963
May 11, 2026 – May 15, 2026	$4.03	$4.17	$3.98	$4.02	4,821
May 18, 2026 – May 22, 2026	$4.16	$4.31	$4.02	$4.31	10,420
May 25, 2026 – May 29, 2026	$4.19	$4.22	$4.18	$4.22	4,718
Jun 1, 2026 – Jun 5, 2026	$4.36	$4.45	$4.31	$4.45	2,617
Jun 8, 2026 – Jun 12, 2026	$4.27	$4.47	$4.27	$4.47	8,109
Jun 15, 2026 – Jun 19, 2026	$4.47	$4.57	$4.47	$4.57	2,449
Jun 22, 2026 – Jun 26, 2026	$4.47	$4.47	$4.23	$4.46	1,302
Jun 29, 2026 – Jul 3, 2026	$4.17	$4.47	$4.17	$4.47	2,425
Jul 6, 2026 – Jul 10, 2026	$4.35	$4.37	$4.31	$4.36	2,945
Jul 13, 2026 – Jul 17, 2026	$4.36	$4.44	$4.36	$4.44	117
Jul 20, 2026 – Jul 24, 2026	$4.48	$4.49	$4.21	$4.49	1,410
Jul 27, 2026 – Jul 31, 2026	$4.39	$4.39	$4.30	$4.30	400
Aug 3, 2026 – Aug 7, 2026	$4.30	$4.30	$4.30	$4.30	0
Aug 10, 2026 – Aug 14, 2026	$4.22	$4.60	$4.20	$4.42	10,225
Aug 17, 2026 – Aug 21, 2026	$4.41	$4.48	$4.21	$4.25	11,950
Aug 24, 2026 – Aug 28, 2026	$4.25	$4.35	$4.25	$4.35	4,646
Aug 31, 2026 – Sep 3, 2026	$4.38	$4.41	$4.33	$4.38	758

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Canlan Ice Sports Corp. (ICE.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Canlan Ice Sports Corp.

Canlan Ice Sports Corp. engages in the acquisition, development, lease, and operation of multi-purpose recreation and entertainment facilities in North America. The company operates through six segments: Ice/Field Sales and Internal Programming, Restaurant and Lounge Operations, Retail Sports Store Operations, Sponsorship, Space Rental, and Management and Consulting Services. It rents ice or field-time on a contract basis and organizes leagues and tournaments, as well as provides lessons and youth camps; operates restaurants and concession outlets; and operates sports stores that sell hockey, skating, and soccer equipment and apparel. The company also engages in the rental of indoor and exterior space to third party tenants; and manages recreation facilities owned by third parties, as well as offers sponsorship and advertising services. As of December 31, 2021, it owned, leased, and managed 18 facilities in Canada and the United States with 49 ice sheets; 7 indoor turf fields; and 24 multi-sport hard courts and outdoor beach volleyball courts. The company was formerly known as Canlan Investment Corporation and changed its name to Canlan Ice Sports Corp. in 1999. The company was incorporated in 1956 and is headquartered in Burnaby, Canada. Canlan Ice Sports Corp. is a subsidiary of Bartrac Investments Ltd.

CEO: Joey St-Aubin
Employees: 1K
Beta: 0.10

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