Virtus Dividend, Interest & Premium Strategy Fund (NFJ) — AI valuation, intrinsic value, financials

Annual price and model valuations for NFJ, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012
2013	$5.49
2014	$6.55	$28.09	$4.11	$28.61	$6.18
2015	$6.59	$27.28	$7.22	$19.71	$0.00
2016	$5.42	$24.52	$0.46	$5.05	$1.47
2017	$6.46	$39.45	$10.68	$26.35	$0.00
2018	$6.83	$129.53	$0.00	$23.98	$1,692.54
2019	$7.06	$43.17	$0.00	$9.01	$123.35
2020	$6.54	$89.90	$2.66	$22.96
2021	$9.65	$35.91	$16.29	$24.02	$0.00
2022	$10.07	$49.60	$0.00	$26.46	$348.56
2023	$9.01	$35.57	$9.63	$8.46	$89.73

Peer comparison for NFJ: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
NFJ	Virtus Dividend, Interest…	$15.26	1.41B	+290%	-73%	+40%	+2,783%	7.50	0.72	7.45	6.90	32586.00%
QQQX	Nuveen Nasdaq 100 Dynamic…	$31.39	1.53B	+180%	-77%	—	+6,086%	-2.33	0.92	-2.34	-2.33	-27006.00%

Weekly OHLC price history for NFJ, USD per share
Week	Open	High	Low	Close
Feb 21, 2005 – Feb 25, 2005	$3.90	$3.92	$3.90	$3.91
Feb 28, 2005 – Mar 4, 2005	$3.92	$3.92	$3.91	$3.91
Mar 7, 2005 – Mar 11, 2005	$3.91	$3.92	$3.89	$3.89
Mar 14, 2005 – Mar 18, 2005	$3.90	$3.90	$3.89	$3.89
Mar 21, 2005 – Mar 24, 2005	$3.89	$3.90	$3.89	$3.89
Mar 28, 2005 – Apr 1, 2005	$3.89	$3.90	$3.89	$3.89
Apr 4, 2005 – Apr 8, 2005	$3.89	$3.89	$3.89	$3.89
Apr 11, 2005 – Apr 15, 2005	$3.89	$3.89	$3.80	$3.80
Apr 18, 2005 – Apr 22, 2005	$3.80	$3.80	$3.72	$3.72
Apr 25, 2005 – Apr 29, 2005	$3.72	$3.78	$3.59	$3.64
May 2, 2005 – May 6, 2005	$3.65	$3.67	$3.55	$3.66
May 9, 2005 – May 13, 2005	$3.67	$3.68	$3.58	$3.61
May 16, 2005 – May 20, 2005	$3.60	$3.78	$3.57	$3.76
May 23, 2005 – May 27, 2005	$3.75	$3.78	$3.69	$3.77
May 30, 2005 – Jun 3, 2005	$3.74	$3.80	$3.72	$3.78
Jun 6, 2005 – Jun 10, 2005	$3.77	$3.82	$3.74	$3.81
Jun 13, 2005 – Jun 17, 2005	$3.81	$3.82	$3.74	$3.78
Jun 20, 2005 – Jun 24, 2005	$3.78	$3.78	$3.68	$3.70
Jun 27, 2005 – Jul 1, 2005	$3.69	$3.80	$3.62	$3.78
Jul 4, 2005 – Jul 8, 2005	$3.77	$3.80	$3.72	$3.78
Jul 11, 2005 – Jul 15, 2005	$3.78	$3.83	$3.76	$3.80
Jul 18, 2005 – Jul 22, 2005	$3.82	$3.82	$3.77	$3.78
Jul 25, 2005 – Jul 29, 2005	$3.78	$3.81	$3.72	$3.80
Aug 1, 2005 – Aug 5, 2005	$3.79	$3.81	$3.74	$3.75
Aug 8, 2005 – Aug 12, 2005	$3.75	$3.78	$3.72	$3.75
Aug 15, 2005 – Aug 19, 2005	$3.75	$3.77	$3.69	$3.74
Aug 22, 2005 – Aug 26, 2005	$3.75	$3.77	$3.68	$3.73
Aug 29, 2005 – Sep 2, 2005	$3.71	$3.76	$3.69	$3.76
Sep 5, 2005 – Sep 9, 2005	$3.77	$3.79	$3.71	$3.78
Sep 12, 2005 – Sep 16, 2005	$3.78	$3.78	$3.69	$3.72
Sep 19, 2005 – Sep 23, 2005	$3.71	$3.72	$3.59	$3.64
Sep 26, 2005 – Sep 30, 2005	$3.64	$3.65	$3.52	$3.65
Oct 3, 2005 – Oct 7, 2005	$3.65	$3.81	$3.62	$3.67
Oct 10, 2005 – Oct 14, 2005	$3.66	$3.69	$3.48	$3.55
Oct 17, 2005 – Oct 21, 2005	$3.55	$3.58	$3.43	$3.46
Oct 24, 2005 – Oct 28, 2005	$3.46	$3.54	$3.41	$3.54
Oct 31, 2005 – Nov 4, 2005	$3.50	$3.64	$3.50	$3.64
Nov 7, 2005 – Nov 11, 2005	$3.65	$3.69	$3.58	$3.61
Nov 14, 2005 – Nov 18, 2005	$3.62	$3.62	$3.45	$3.50
Nov 21, 2005 – Nov 25, 2005	$3.51	$3.55	$3.40	$3.54
Nov 28, 2005 – Dec 2, 2005	$3.55	$3.55	$3.47	$3.53
Dec 5, 2005 – Dec 9, 2005	$3.53	$3.55	$3.47	$3.50
Dec 12, 2005 – Dec 16, 2005	$3.49	$3.50	$3.42	$3.46
Dec 19, 2005 – Dec 23, 2005	$3.45	$3.50	$3.36	$3.50
Dec 26, 2005 – Dec 30, 2005	$3.50	$3.51	$3.38	$3.48
Jan 2, 2006 – Jan 6, 2006	$3.47	$3.62	$3.47	$3.61
Jan 9, 2006 – Jan 13, 2006	$3.62	$3.75	$3.62	$3.70
Jan 16, 2006 – Jan 20, 2006	$3.70	$3.71	$3.63	$3.67
Jan 23, 2006 – Jan 27, 2006	$3.67	$3.74	$3.66	$3.71
Jan 30, 2006 – Feb 3, 2006	$3.70	$3.73	$3.66	$3.70
Feb 6, 2006 – Feb 10, 2006	$3.71	$3.76	$3.69	$3.76
Feb 13, 2006 – Feb 17, 2006	$3.77	$3.79	$3.71	$3.76
Feb 20, 2006 – Feb 24, 2006	$3.76	$3.84	$3.76	$3.81
Feb 27, 2006 – Mar 3, 2006	$3.81	$3.87	$3.79	$3.86
Mar 6, 2006 – Mar 10, 2006	$3.86	$3.88	$3.80	$3.84
Mar 13, 2006 – Mar 17, 2006	$3.85	$3.90	$3.83	$3.86
Mar 20, 2006 – Mar 24, 2006	$3.87	$3.89	$3.84	$3.87
Mar 27, 2006 – Mar 31, 2006	$3.88	$3.88	$3.76	$3.87
Apr 3, 2006 – Apr 7, 2006	$3.88	$3.97	$3.85	$3.86
Apr 10, 2006 – Apr 13, 2006	$3.87	$3.87	$3.77	$3.79
Apr 17, 2006 – Apr 21, 2006	$3.80	$3.81	$3.73	$3.78
Apr 24, 2006 – Apr 28, 2006	$3.79	$3.79	$3.74	$3.79
May 1, 2006 – May 5, 2006	$3.80	$3.81	$3.76	$3.80
May 8, 2006 – May 12, 2006	$3.80	$3.84	$3.76	$3.77
May 15, 2006 – May 19, 2006	$3.76	$3.76	$3.66	$3.72
May 22, 2006 – May 26, 2006	$3.72	$3.73	$3.67	$3.73
May 29, 2006 – Jun 2, 2006	$3.72	$3.84	$3.69	$3.83
Jun 5, 2006 – Jun 9, 2006	$3.82	$3.84	$3.76	$3.82
Jun 12, 2006 – Jun 16, 2006	$3.83	$3.87	$3.78	$3.87
Jun 19, 2006 – Jun 23, 2006	$3.87	$3.88	$3.82	$3.85
Jun 26, 2006 – Jun 30, 2006	$3.85	$3.93	$3.81	$3.93
Jul 3, 2006 – Jul 7, 2006	$3.93	$4.01	$3.93	$3.96
Jul 10, 2006 – Jul 14, 2006	$3.95	$3.95	$3.83	$3.84
Jul 17, 2006 – Jul 21, 2006	$3.85	$3.91	$3.81	$3.89
Jul 24, 2006 – Jul 28, 2006	$3.90	$3.97	$3.86	$3.96
Jul 31, 2006 – Aug 4, 2006	$3.97	$4.04	$3.92	$4.01
Aug 7, 2006 – Aug 11, 2006	$4.03	$4.07	$3.98	$4.04
Aug 14, 2006 – Aug 18, 2006	$4.07	$4.10	$4.04	$4.10
Aug 21, 2006 – Aug 25, 2006	$4.10	$4.13	$4.06	$4.13
Aug 28, 2006 – Sep 1, 2006	$4.14	$4.19	$4.12	$4.17
Sep 4, 2006 – Sep 8, 2006	$4.17	$4.19	$4.11	$4.18
Sep 11, 2006 – Sep 15, 2006	$4.18	$4.22	$4.15	$4.19
Sep 18, 2006 – Sep 22, 2006	$4.21	$4.23	$4.17	$4.22
Sep 25, 2006 – Sep 29, 2006	$4.23	$4.31	$4.21	$4.31
Oct 2, 2006 – Oct 6, 2006	$4.32	$4.33	$4.22	$4.24
Oct 9, 2006 – Oct 13, 2006	$4.25	$4.33	$4.21	$4.33
Oct 16, 2006 – Oct 20, 2006	$4.33	$4.34	$4.29	$4.33
Oct 23, 2006 – Oct 27, 2006	$4.33	$4.36	$4.32	$4.34
Oct 30, 2006 – Nov 3, 2006	$4.35	$4.38	$4.29	$4.31
Nov 6, 2006 – Nov 10, 2006	$4.32	$4.36	$4.27	$4.33
Nov 13, 2006 – Nov 17, 2006	$4.34	$4.37	$4.25	$4.29
Nov 20, 2006 – Nov 24, 2006	$4.29	$4.39	$4.27	$4.39
Nov 27, 2006 – Dec 1, 2006	$4.37	$4.44	$4.27	$4.42
Dec 4, 2006 – Dec 8, 2006	$4.42	$4.47	$4.41	$4.46
Dec 11, 2006 – Dec 15, 2006	$4.46	$4.48	$4.43	$4.46
Dec 18, 2006 – Dec 22, 2006	$4.46	$4.55	$4.46	$4.55
Dec 25, 2006 – Dec 29, 2006	$4.56	$4.59	$4.51	$4.57
Jan 1, 2007 – Jan 5, 2007	$4.56	$4.57	$4.45	$4.52
Jan 8, 2007 – Jan 12, 2007	$4.54	$4.66	$4.52	$4.63
Jan 15, 2007 – Jan 19, 2007	$4.62	$4.65	$4.56	$4.63
Jan 22, 2007 – Jan 26, 2007	$4.62	$4.63	$4.57	$4.63
Jan 29, 2007 – Feb 2, 2007	$4.63	$4.72	$4.62	$4.71
Feb 5, 2007 – Feb 9, 2007	$4.72	$4.73	$4.64	$4.65
Feb 12, 2007 – Feb 16, 2007	$4.67	$4.67	$4.58	$4.61
Feb 19, 2007 – Feb 23, 2007	$4.61	$4.66	$4.51	$4.66
Feb 26, 2007 – Mar 2, 2007	$4.68	$4.72	$4.51	$4.60
Mar 5, 2007 – Mar 9, 2007	$4.60	$4.71	$4.55	$4.69
Mar 12, 2007 – Mar 16, 2007	$4.69	$4.70	$4.55	$4.64
Mar 19, 2007 – Mar 23, 2007	$4.65	$4.77	$4.65	$4.70
Mar 26, 2007 – Mar 30, 2007	$4.71	$4.77	$4.65	$4.74
Apr 2, 2007 – Apr 5, 2007	$4.74	$4.87	$4.74	$4.84
Apr 9, 2007 – Apr 13, 2007	$4.85	$4.91	$4.80	$4.85
Apr 16, 2007 – Apr 20, 2007	$4.86	$4.87	$4.75	$4.85
Apr 23, 2007 – Apr 27, 2007	$4.86	$4.88	$4.80	$4.87
Apr 30, 2007 – May 4, 2007	$4.85	$4.87	$4.80	$4.85
May 7, 2007 – May 11, 2007	$4.84	$4.86	$4.78	$4.81
May 14, 2007 – May 18, 2007	$4.82	$4.84	$4.79	$4.82
May 21, 2007 – May 25, 2007	$4.83	$4.85	$4.72	$4.78
May 28, 2007 – Jun 1, 2007	$4.80	$4.84	$4.77	$4.83
Jun 4, 2007 – Jun 8, 2007	$4.82	$4.85	$4.58	$4.73
Jun 11, 2007 – Jun 15, 2007	$4.72	$4.81	$4.70	$4.78
Jun 18, 2007 – Jun 22, 2007	$4.79	$4.88	$4.78	$4.79
Jun 25, 2007 – Jun 29, 2007	$4.82	$4.85	$4.72	$4.80
Jul 2, 2007 – Jul 6, 2007	$4.76	$4.99	$4.76	$4.99
Jul 9, 2007 – Jul 13, 2007	$5.01	$5.03	$4.79	$4.83
Jul 16, 2007 – Jul 20, 2007	$4.80	$4.89	$4.70	$4.70
Jul 23, 2007 – Jul 27, 2007	$4.72	$4.75	$4.21	$4.40
Jul 30, 2007 – Aug 3, 2007	$4.41	$4.58	$4.39	$4.46
Aug 6, 2007 – Aug 10, 2007	$4.45	$4.55	$4.31	$4.42
Aug 13, 2007 – Aug 17, 2007	$4.42	$4.48	$3.64	$4.39
Aug 20, 2007 – Aug 24, 2007	$4.43	$4.56	$4.36	$4.56
Aug 27, 2007 – Aug 31, 2007	$4.58	$4.58	$4.41	$4.53
Sep 3, 2007 – Sep 7, 2007	$4.50	$4.58	$4.46	$4.48
Sep 10, 2007 – Sep 14, 2007	$4.47	$4.60	$4.44	$4.53
Sep 17, 2007 – Sep 21, 2007	$4.50	$4.70	$4.49	$4.64
Sep 24, 2007 – Sep 28, 2007	$4.67	$4.67	$4.56	$4.60
Oct 1, 2007 – Oct 5, 2007	$4.58	$4.75	$4.58	$4.72
Oct 8, 2007 – Oct 12, 2007	$4.71	$4.75	$4.64	$4.66
Oct 15, 2007 – Oct 19, 2007	$4.64	$4.66	$4.47	$4.50
Oct 22, 2007 – Oct 26, 2007	$4.45	$4.59	$4.30	$4.56
Oct 29, 2007 – Nov 2, 2007	$4.59	$4.60	$4.47	$4.51
Nov 5, 2007 – Nov 9, 2007	$4.65	$4.65	$4.35	$4.37
Nov 12, 2007 – Nov 16, 2007	$4.37	$4.46	$4.31	$4.35
Nov 19, 2007 – Nov 23, 2007	$4.29	$4.36	$4.22	$4.30
Nov 26, 2007 – Nov 30, 2007	$4.27	$4.62	$4.16	$4.58
Dec 3, 2007 – Dec 7, 2007	$4.53	$4.72	$4.53	$4.67
Dec 10, 2007 – Dec 14, 2007	$4.67	$4.72	$4.52	$4.55
Dec 17, 2007 – Dec 21, 2007	$4.56	$4.56	$4.42	$4.49
Dec 24, 2007 – Dec 28, 2007	$4.51	$4.63	$4.50	$4.54
Dec 31, 2007 – Jan 4, 2008	$4.55	$4.63	$4.44	$4.49
Jan 7, 2008 – Jan 11, 2008	$4.54	$4.74	$4.48	$4.70
Jan 14, 2008 – Jan 18, 2008	$4.75	$4.75	$4.24	$4.26
Jan 21, 2008 – Jan 25, 2008	$3.96	$4.55	$3.83	$4.41
Jan 28, 2008 – Feb 1, 2008	$4.38	$4.68	$4.36	$4.65
Feb 4, 2008 – Feb 8, 2008	$4.65	$4.67	$4.47	$4.67
Feb 11, 2008 – Feb 15, 2008	$4.65	$4.68	$4.29	$4.36
Feb 18, 2008 – Feb 22, 2008	$4.38	$4.44	$4.34	$4.40
Feb 25, 2008 – Feb 29, 2008	$4.37	$4.63	$4.37	$4.47
Mar 3, 2008 – Mar 7, 2008	$4.44	$4.50	$4.31	$4.32
Mar 10, 2008 – Mar 14, 2008	$4.32	$4.44	$4.29	$4.41
Mar 17, 2008 – Mar 20, 2008	$4.29	$4.54	$4.27	$4.40
Mar 24, 2008 – Mar 28, 2008	$4.41	$4.64	$4.41	$4.51
Mar 31, 2008 – Apr 4, 2008	$4.51	$4.77	$4.46	$4.77
Apr 7, 2008 – Apr 11, 2008	$4.77	$4.77	$4.53	$4.62
Apr 14, 2008 – Apr 18, 2008	$4.60	$4.66	$4.51	$4.64
Apr 21, 2008 – Apr 25, 2008	$4.62	$4.67	$4.54	$4.65
Apr 28, 2008 – May 2, 2008	$4.67	$4.77	$4.61	$4.77
May 5, 2008 – May 9, 2008	$4.73	$4.76	$4.66	$4.74
May 12, 2008 – May 16, 2008	$4.76	$4.77	$4.69	$4.77
May 19, 2008 – May 23, 2008	$4.73	$4.76	$4.64	$4.67
May 26, 2008 – May 30, 2008	$4.68	$4.77	$4.67	$4.74
Jun 2, 2008 – Jun 6, 2008	$4.72	$4.74	$4.66	$4.67
Jun 9, 2008 – Jun 13, 2008	$4.68	$4.68	$4.46	$4.56
Jun 16, 2008 – Jun 20, 2008	$4.52	$4.60	$4.45	$4.50
Jun 23, 2008 – Jun 27, 2008	$4.45	$4.50	$4.30	$4.32
Jun 30, 2008 – Jul 3, 2008	$4.30	$4.48	$4.30	$4.37
Jul 7, 2008 – Jul 11, 2008	$4.39	$4.41	$4.13	$4.19
Jul 14, 2008 – Jul 18, 2008	$4.17	$4.19	$3.79	$4.08
Jul 21, 2008 – Jul 25, 2008	$4.13	$4.27	$4.07	$4.16
Jul 28, 2008 – Aug 1, 2008	$4.14	$4.18	$4.04	$4.13
Aug 4, 2008 – Aug 8, 2008	$4.11	$4.18	$4.09	$4.18
Aug 11, 2008 – Aug 15, 2008	$4.18	$4.30	$4.12	$4.19
Aug 18, 2008 – Aug 22, 2008	$4.19	$4.23	$4.03	$4.09
Aug 25, 2008 – Aug 29, 2008	$4.05	$4.14	$4.00	$4.10
Sep 1, 2008 – Sep 5, 2008	$4.14	$4.15	$4.03	$4.11
Sep 8, 2008 – Sep 12, 2008	$4.20	$4.20	$3.99	$4.05
Sep 15, 2008 – Sep 19, 2008	$3.93	$4.05	$3.17	$3.87
Sep 22, 2008 – Sep 26, 2008	$3.80	$3.80	$3.42	$3.65
Sep 29, 2008 – Oct 3, 2008	$3.52	$3.84	$2.91	$3.62
Oct 6, 2008 – Oct 10, 2008	$3.35	$3.43	$2.07	$2.37
Oct 13, 2008 – Oct 17, 2008	$2.71	$3.16	$2.62	$3.03
Oct 20, 2008 – Oct 24, 2008	$3.04	$3.07	$2.66	$2.76
Oct 27, 2008 – Oct 31, 2008	$2.67	$3.08	$2.66	$3.08
Nov 3, 2008 – Nov 7, 2008	$3.08	$3.24	$2.90	$2.94
Nov 10, 2008 – Nov 14, 2008	$3.01	$3.01	$2.50	$2.72
Nov 17, 2008 – Nov 21, 2008	$2.67	$2.69	$1.94	$2.17
Nov 24, 2008 – Nov 28, 2008	$2.19	$2.52	$2.19	$2.52
Dec 1, 2008 – Dec 5, 2008	$2.38	$2.60	$2.34	$2.60
Dec 8, 2008 – Dec 12, 2008	$2.66	$2.79	$2.62	$2.75
Dec 15, 2008 – Dec 19, 2008	$2.71	$2.83	$2.63	$2.74
Dec 22, 2008 – Dec 26, 2008	$2.71	$2.83	$2.67	$2.82
Dec 29, 2008 – Jan 2, 2009	$2.80	$3.03	$2.74	$3.03
Jan 5, 2009 – Jan 9, 2009	$2.98	$3.22	$2.98	$3.19
Jan 12, 2009 – Jan 16, 2009	$3.15	$3.15	$2.74	$2.88
Jan 19, 2009 – Jan 23, 2009	$2.89	$2.94	$2.72	$2.88
Jan 26, 2009 – Jan 30, 2009	$2.92	$3.11	$2.85	$2.88
Feb 2, 2009 – Feb 6, 2009	$2.87	$2.99	$2.80	$2.94
Feb 9, 2009 – Feb 13, 2009	$2.90	$2.96	$2.74	$2.80
Feb 16, 2009 – Feb 20, 2009	$2.70	$2.72	$2.40	$2.45
Feb 23, 2009 – Feb 27, 2009	$2.44	$2.49	$2.14	$2.38
Mar 2, 2009 – Mar 6, 2009	$2.29	$2.35	$2.03	$2.09
Mar 9, 2009 – Mar 13, 2009	$2.04	$2.44	$2.04	$2.42
Mar 16, 2009 – Mar 20, 2009	$2.21	$2.34	$2.12	$2.17
Mar 23, 2009 – Mar 27, 2009	$2.24	$2.35	$2.19	$2.31
Mar 30, 2009 – Apr 3, 2009	$2.24	$2.38	$2.20	$2.37
Apr 6, 2009 – Apr 9, 2009	$2.33	$2.39	$2.24	$2.39
Apr 13, 2009 – Apr 17, 2009	$2.39	$2.46	$2.34	$2.44
Apr 20, 2009 – Apr 24, 2009	$2.43	$2.48	$2.35	$2.46
Apr 27, 2009 – May 1, 2009	$2.45	$2.53	$2.42	$2.51
May 4, 2009 – May 8, 2009	$2.51	$2.64	$2.51	$2.63
May 11, 2009 – May 15, 2009	$2.61	$2.71	$2.48	$2.51
May 18, 2009 – May 22, 2009	$2.53	$2.62	$2.48	$2.53
May 25, 2009 – May 29, 2009	$2.54	$2.66	$2.52	$2.65
Jun 1, 2009 – Jun 5, 2009	$2.68	$2.79	$2.66	$2.72
Jun 8, 2009 – Jun 12, 2009	$2.68	$2.80	$2.68	$2.79
Jun 15, 2009 – Jun 19, 2009	$2.75	$2.77	$2.65	$2.70
Jun 22, 2009 – Jun 26, 2009	$2.70	$2.71	$2.61	$2.69
Jun 29, 2009 – Jul 2, 2009	$2.72	$2.75	$2.67	$2.69
Jul 6, 2009 – Jul 10, 2009	$2.68	$2.69	$2.57	$2.62
Jul 13, 2009 – Jul 17, 2009	$2.65	$2.79	$2.62	$2.78
Jul 20, 2009 – Jul 24, 2009	$2.79	$2.90	$2.77	$2.89
Jul 27, 2009 – Jul 31, 2009	$2.88	$2.91	$2.83	$2.88
Aug 3, 2009 – Aug 7, 2009	$2.90	$2.96	$2.89	$2.92
Aug 10, 2009 – Aug 14, 2009	$2.91	$2.94	$2.85	$2.91
Aug 17, 2009 – Aug 21, 2009	$2.88	$2.95	$2.82	$2.95
Aug 24, 2009 – Aug 28, 2009	$2.96	$2.99	$2.92	$2.95
Aug 31, 2009 – Sep 4, 2009	$2.92	$2.96	$2.86	$2.95
Sep 7, 2009 – Sep 11, 2009	$2.95	$3.06	$2.95	$3.04
Sep 14, 2009 – Sep 18, 2009	$3.01	$3.17	$2.99	$3.13
Sep 21, 2009 – Sep 25, 2009	$3.11	$3.13	$3.04	$3.05
Sep 28, 2009 – Oct 2, 2009	$3.07	$3.12	$2.98	$3.01
Oct 5, 2009 – Oct 9, 2009	$3.01	$3.14	$3.01	$3.13
Oct 12, 2009 – Oct 16, 2009	$3.13	$3.19	$3.12	$3.17
Oct 19, 2009 – Oct 23, 2009	$3.18	$3.23	$3.16	$3.17
Oct 26, 2009 – Oct 30, 2009	$3.20	$3.21	$3.00	$3.04
Nov 2, 2009 – Nov 6, 2009	$3.05	$3.14	$2.95	$3.12
Nov 9, 2009 – Nov 13, 2009	$3.14	$3.22	$3.14	$3.20
Nov 16, 2009 – Nov 20, 2009	$3.21	$3.28	$3.19	$3.21
Nov 23, 2009 – Nov 27, 2009	$3.23	$3.26	$3.18	$3.23
Nov 30, 2009 – Dec 4, 2009	$3.25	$3.33	$3.22	$3.30
Dec 7, 2009 – Dec 11, 2009	$3.29	$3.35	$3.26	$3.34
Dec 14, 2009 – Dec 18, 2009	$3.34	$3.42	$3.34	$3.39
Dec 21, 2009 – Dec 24, 2009	$3.39	$3.49	$3.39	$3.48
Dec 28, 2009 – Dec 31, 2009	$3.48	$3.50	$3.41	$3.44
Jan 4, 2010 – Jan 8, 2010	$3.48	$3.61	$3.44	$3.61
Jan 11, 2010 – Jan 15, 2010	$3.62	$3.63	$3.55	$3.58
Jan 18, 2010 – Jan 22, 2010	$3.56	$3.61	$3.45	$3.46
Jan 25, 2010 – Jan 29, 2010	$3.48	$3.49	$3.36	$3.38
Feb 1, 2010 – Feb 5, 2010	$3.44	$3.52	$3.29	$3.36
Feb 8, 2010 – Feb 12, 2010	$3.34	$3.41	$3.33	$3.39
Feb 15, 2010 – Feb 19, 2010	$3.41	$3.54	$3.41	$3.54
Feb 22, 2010 – Feb 26, 2010	$3.56	$3.56	$3.48	$3.53
Mar 1, 2010 – Mar 5, 2010	$3.54	$3.62	$3.52	$3.62
Mar 8, 2010 – Mar 12, 2010	$3.64	$3.69	$3.59	$3.69
Mar 15, 2010 – Mar 19, 2010	$3.68	$3.80	$3.65	$3.69
Mar 22, 2010 – Mar 26, 2010	$3.67	$3.74	$3.65	$3.71
Mar 29, 2010 – Apr 1, 2010	$3.70	$3.76	$3.70	$3.75
Apr 5, 2010 – Apr 9, 2010	$3.74	$3.79	$3.68	$3.78
Apr 12, 2010 – Apr 16, 2010	$3.78	$3.81	$3.73	$3.75
Apr 19, 2010 – Apr 23, 2010	$3.73	$3.79	$3.71	$3.77
Apr 26, 2010 – Apr 30, 2010	$3.77	$3.85	$3.71	$3.73
May 3, 2010 – May 7, 2010	$3.73	$3.76	$3.30	$3.43
May 10, 2010 – May 14, 2010	$3.51	$3.59	$3.49	$3.54
May 17, 2010 – May 21, 2010	$3.56	$3.56	$3.11	$3.29
May 24, 2010 – May 28, 2010	$3.28	$3.41	$3.18	$3.38
May 31, 2010 – Jun 4, 2010	$3.33	$3.41	$3.31	$3.32
Jun 7, 2010 – Jun 11, 2010	$3.31	$3.40	$3.24	$3.39
Jun 14, 2010 – Jun 18, 2010	$3.40	$3.55	$3.38	$3.46
Jun 21, 2010 – Jun 25, 2010	$3.50	$3.51	$3.36	$3.40
Jun 28, 2010 – Jul 2, 2010	$3.41	$3.42	$3.21	$3.27
Jul 5, 2010 – Jul 9, 2010	$3.29	$3.40	$3.17	$3.40
Jul 12, 2010 – Jul 16, 2010	$3.40	$3.44	$3.33	$3.33
Jul 19, 2010 – Jul 23, 2010	$3.35	$3.47	$3.34	$3.46
Jul 26, 2010 – Jul 30, 2010	$3.48	$3.52	$3.45	$3.51
Aug 2, 2010 – Aug 6, 2010	$3.56	$3.60	$3.50	$3.57
Aug 9, 2010 – Aug 13, 2010	$3.57	$3.61	$3.47	$3.52
Aug 16, 2010 – Aug 20, 2010	$3.50	$3.59	$3.49	$3.55
Aug 23, 2010 – Aug 27, 2010	$3.57	$3.58	$3.46	$3.52
Aug 30, 2010 – Sep 3, 2010	$3.50	$3.62	$3.46	$3.61
Sep 6, 2010 – Sep 10, 2010	$3.59	$3.68	$3.58	$3.68
Sep 13, 2010 – Sep 17, 2010	$3.69	$3.74	$3.67	$3.73
Sep 20, 2010 – Sep 24, 2010	$3.73	$3.84	$3.71	$3.77
Sep 27, 2010 – Oct 1, 2010	$3.76	$3.82	$3.74	$3.81
Oct 4, 2010 – Oct 8, 2010	$3.71	$3.84	$3.71	$3.83
Oct 11, 2010 – Oct 15, 2010	$3.82	$3.87	$3.80	$3.84
Oct 18, 2010 – Oct 22, 2010	$3.84	$3.87	$3.78	$3.83
Oct 25, 2010 – Oct 29, 2010	$3.85	$3.87	$3.74	$3.83
Nov 1, 2010 – Nov 5, 2010	$3.83	$3.94	$3.80	$3.93
Nov 8, 2010 – Nov 12, 2010	$3.93	$3.94	$3.82	$3.85
Nov 15, 2010 – Nov 19, 2010	$3.85	$3.87	$3.76	$3.83
Nov 22, 2010 – Nov 26, 2010	$3.82	$3.84	$3.77	$3.82
Nov 29, 2010 – Dec 3, 2010	$3.81	$3.88	$3.77	$3.87
Dec 6, 2010 – Dec 10, 2010	$3.87	$3.92	$3.86	$3.92
Dec 13, 2010 – Dec 17, 2010	$3.92	$3.92	$3.85	$3.88
Dec 20, 2010 – Dec 23, 2010	$3.90	$4.37	$3.89	$4.30
Dec 27, 2010 – Dec 31, 2010	$4.31	$4.35	$4.27	$4.32
Jan 3, 2011 – Jan 7, 2011	$4.33	$4.37	$4.28	$4.36
Jan 10, 2011 – Jan 14, 2011	$4.36	$4.39	$4.33	$4.39
Jan 17, 2011 – Jan 21, 2011	$4.39	$4.40	$4.33	$4.35
Jan 24, 2011 – Jan 28, 2011	$4.36	$4.38	$4.27	$4.31
Jan 31, 2011 – Feb 4, 2011	$4.33	$4.42	$4.32	$4.41
Feb 7, 2011 – Feb 11, 2011	$4.43	$4.49	$4.40	$4.48
Feb 14, 2011 – Feb 18, 2011	$4.50	$4.52	$4.45	$4.50
Feb 21, 2011 – Feb 25, 2011	$4.48	$4.49	$4.38	$4.47
Feb 28, 2011 – Mar 4, 2011	$4.49	$4.57	$4.46	$4.54
Mar 7, 2011 – Mar 11, 2011	$4.53	$4.57	$4.48	$4.52
Mar 14, 2011 – Mar 18, 2011	$4.51	$4.53	$4.35	$4.49
Mar 21, 2011 – Mar 25, 2011	$4.54	$4.67	$4.53	$4.67
Mar 28, 2011 – Apr 1, 2011	$4.67	$4.69	$4.60	$4.65
Apr 4, 2011 – Apr 8, 2011	$4.62	$4.73	$4.61	$4.71
Apr 11, 2011 – Apr 15, 2011	$4.70	$4.71	$4.63	$4.67
Apr 18, 2011 – Apr 21, 2011	$4.66	$4.74	$4.59	$4.71
Apr 25, 2011 – Apr 29, 2011	$4.71	$4.77	$4.67	$4.73
May 2, 2011 – May 6, 2011	$4.74	$4.81	$4.69	$4.78
May 9, 2011 – May 13, 2011	$4.77	$4.85	$4.76	$4.80
May 16, 2011 – May 20, 2011	$4.80	$4.85	$4.71	$4.81
May 23, 2011 – May 27, 2011	$4.79	$4.83	$4.76	$4.81
May 30, 2011 – Jun 3, 2011	$4.84	$4.87	$4.75	$4.76
Jun 6, 2011 – Jun 10, 2011	$4.74	$4.84	$4.65	$4.67
Jun 13, 2011 – Jun 17, 2011	$4.67	$4.74	$4.58	$4.68
Jun 20, 2011 – Jun 24, 2011	$4.70	$4.79	$4.61	$4.71
Jun 27, 2011 – Jul 1, 2011	$4.72	$4.95	$4.70	$4.94
Jul 4, 2011 – Jul 8, 2011	$4.92	$5.02	$4.88	$4.91
Jul 11, 2011 – Jul 15, 2011	$4.88	$4.90	$4.78	$4.85
Jul 18, 2011 – Jul 22, 2011	$4.85	$4.93	$4.76	$4.91
Jul 25, 2011 – Jul 29, 2011	$4.90	$4.91	$4.57	$4.64
Aug 1, 2011 – Aug 5, 2011	$4.72	$4.72	$4.24	$4.39
Aug 8, 2011 – Aug 12, 2011	$4.24	$4.42	$3.93	$4.38
Aug 15, 2011 – Aug 19, 2011	$4.40	$4.45	$4.22	$4.24
Aug 22, 2011 – Aug 26, 2011	$4.32	$4.42	$4.22	$4.37
Aug 29, 2011 – Sep 2, 2011	$4.40	$4.54	$4.36	$4.38
Sep 5, 2011 – Sep 9, 2011	$4.29	$4.46	$4.21	$4.35
Sep 12, 2011 – Sep 16, 2011	$4.31	$4.51	$4.22	$4.49
Sep 19, 2011 – Sep 23, 2011	$4.45	$4.45	$4.04	$4.08
Sep 26, 2011 – Sep 30, 2011	$4.12	$4.28	$3.91	$3.93
Oct 3, 2011 – Oct 7, 2011	$3.81	$4.03	$3.61	$3.98
Oct 10, 2011 – Oct 14, 2011	$4.02	$4.12	$3.97	$4.12
Oct 17, 2011 – Oct 21, 2011	$4.10	$4.21	$4.05	$4.16
Oct 24, 2011 – Oct 28, 2011	$4.16	$4.36	$4.12	$4.34
Oct 31, 2011 – Nov 4, 2011	$4.30	$4.31	$4.11	$4.27
Nov 7, 2011 – Nov 11, 2011	$4.26	$4.42	$4.21	$4.40
Nov 14, 2011 – Nov 18, 2011	$4.39	$4.40	$4.24	$4.28
Nov 21, 2011 – Nov 25, 2011	$4.23	$4.24	$4.11	$4.15
Nov 28, 2011 – Dec 2, 2011	$4.22	$4.40	$4.14	$4.34
Dec 5, 2011 – Dec 9, 2011	$4.38	$4.39	$4.27	$4.31
Dec 12, 2011 – Dec 16, 2011	$4.27	$4.32	$4.23	$4.28
Dec 19, 2011 – Dec 23, 2011	$4.29	$4.53	$4.25	$4.53
Dec 26, 2011 – Dec 30, 2011	$4.52	$4.59	$4.35	$4.39
Jan 2, 2012 – Jan 6, 2012	$4.47	$4.58	$4.36	$4.55
Jan 9, 2012 – Jan 13, 2012	$4.55	$4.73	$4.55	$4.70
Jan 16, 2012 – Jan 20, 2012	$4.70	$4.72	$4.62	$4.69
Jan 23, 2012 – Jan 27, 2012	$4.71	$4.74	$4.66	$4.70
Jan 30, 2012 – Feb 3, 2012	$4.65	$4.81	$4.64	$4.80
Feb 6, 2012 – Feb 10, 2012	$4.79	$4.87	$4.73	$4.78
Feb 13, 2012 – Feb 17, 2012	$4.82	$4.92	$4.79	$4.88
Feb 20, 2012 – Feb 24, 2012	$4.88	$4.91	$4.86	$4.89
Feb 27, 2012 – Mar 2, 2012	$4.88	$4.92	$4.83	$4.91
Mar 5, 2012 – Mar 9, 2012	$4.89	$4.89	$4.73	$4.87
Mar 12, 2012 – Mar 16, 2012	$4.87	$5.02	$4.87	$4.97
Mar 19, 2012 – Mar 23, 2012	$4.94	$4.98	$4.82	$4.89
Mar 26, 2012 – Mar 30, 2012	$4.92	$5.02	$4.87	$5.02
Apr 2, 2012 – Apr 5, 2012	$4.97	$5.01	$4.90	$4.91
Apr 9, 2012 – Apr 13, 2012	$4.85	$4.86	$4.68	$4.78
Apr 16, 2012 – Apr 20, 2012	$4.79	$4.83	$4.74	$4.80
Apr 23, 2012 – Apr 27, 2012	$4.76	$4.85	$4.74	$4.84
Apr 30, 2012 – May 4, 2012	$4.84	$4.87	$4.74	$4.78
May 7, 2012 – May 11, 2012	$4.75	$4.80	$4.69	$4.72
May 14, 2012 – May 18, 2012	$4.70	$4.71	$4.40	$4.42
May 21, 2012 – May 25, 2012	$4.41	$4.60	$4.40	$4.54
May 28, 2012 – Jun 1, 2012	$4.56	$4.59	$4.46	$4.47
Jun 4, 2012 – Jun 8, 2012	$4.46	$4.65	$4.42	$4.63
Jun 11, 2012 – Jun 15, 2012	$4.65	$4.69	$4.60	$4.64
Jun 18, 2012 – Jun 22, 2012	$4.65	$4.71	$4.62	$4.66
Jun 25, 2012 – Jun 29, 2012	$4.63	$4.88	$4.60	$4.84
Jul 2, 2012 – Jul 6, 2012	$4.84	$4.96	$4.80	$4.88
Jul 9, 2012 – Jul 13, 2012	$4.88	$4.90	$4.78	$4.85
Jul 16, 2012 – Jul 20, 2012	$4.85	$4.89	$4.80	$4.85
Jul 23, 2012 – Jul 27, 2012	$4.81	$4.89	$4.75	$4.88
Jul 30, 2012 – Aug 3, 2012	$4.87	$4.98	$4.85	$4.95
Aug 6, 2012 – Aug 10, 2012	$4.97	$5.02	$4.96	$5.01
Aug 13, 2012 – Aug 17, 2012	$5.00	$5.06	$4.97	$5.02
Aug 20, 2012 – Aug 24, 2012	$5.03	$5.06	$4.93	$4.95
Aug 27, 2012 – Aug 31, 2012	$4.96	$5.01	$4.93	$4.96
Sep 3, 2012 – Sep 7, 2012	$4.95	$5.01	$4.90	$4.98
Sep 10, 2012 – Sep 14, 2012	$4.97	$5.09	$4.97	$5.04
Sep 17, 2012 – Sep 21, 2012	$5.03	$5.05	$4.89	$4.99
Sep 24, 2012 – Sep 28, 2012	$4.99	$5.07	$4.92	$4.98
Oct 1, 2012 – Oct 5, 2012	$5.00	$5.07	$4.97	$5.01
Oct 8, 2012 – Oct 12, 2012	$4.96	$5.01	$4.91	$4.95
Oct 15, 2012 – Oct 19, 2012	$4.96	$5.07	$4.93	$5.02
Oct 22, 2012 – Oct 26, 2012	$5.02	$5.02	$4.86	$4.90
Oct 29, 2012 – Nov 2, 2012	$4.93	$5.00	$4.88	$4.93
Nov 5, 2012 – Nov 9, 2012	$4.89	$5.01	$4.73	$4.75
Nov 12, 2012 – Nov 16, 2012	$4.78	$4.79	$4.35	$4.60
Nov 19, 2012 – Nov 23, 2012	$4.67	$4.76	$4.64	$4.76
Nov 26, 2012 – Nov 30, 2012	$4.75	$4.76	$4.69	$4.73
Dec 3, 2012 – Dec 7, 2012	$4.73	$4.74	$4.62	$4.65
Dec 10, 2012 – Dec 14, 2012	$4.65	$4.74	$4.65	$4.69
Dec 17, 2012 – Dec 21, 2012	$4.71	$4.86	$4.69	$4.85
Dec 24, 2012 – Dec 28, 2012	$4.84	$4.85	$4.70	$4.71
Dec 31, 2012 – Jan 4, 2013	$4.71	$4.91	$4.70	$4.91
Jan 7, 2013 – Jan 11, 2013	$4.96	$5.05	$4.92	$5.00
Jan 14, 2013 – Jan 18, 2013	$5.00	$5.04	$4.90	$5.04
Jan 21, 2013 – Jan 25, 2013	$5.04	$5.08	$4.98	$5.04
Jan 28, 2013 – Feb 1, 2013	$5.06	$5.14	$5.05	$5.14
Feb 4, 2013 – Feb 8, 2013	$5.07	$5.26	$5.07	$5.11
Feb 11, 2013 – Feb 15, 2013	$5.10	$5.17	$5.10	$5.13
Feb 18, 2013 – Feb 22, 2013	$5.13	$5.16	$4.98	$5.05
Feb 25, 2013 – Mar 1, 2013	$5.08	$5.09	$4.93	$5.04
Mar 4, 2013 – Mar 8, 2013	$5.02	$5.17	$5.02	$5.17
Mar 11, 2013 – Mar 15, 2013	$5.21	$5.28	$5.16	$5.20
Mar 18, 2013 – Mar 22, 2013	$5.18	$5.23	$5.13	$5.22
Mar 25, 2013 – Mar 28, 2013	$5.21	$5.30	$5.16	$5.27
Apr 1, 2013 – Apr 5, 2013	$5.29	$5.32	$5.18	$5.24
Apr 8, 2013 – Apr 12, 2013	$5.22	$5.30	$5.20	$5.23
Apr 15, 2013 – Apr 19, 2013	$5.22	$5.23	$5.09	$5.13
Apr 22, 2013 – Apr 26, 2013	$5.14	$5.24	$5.12	$5.24
Apr 29, 2013 – May 3, 2013	$5.24	$5.33	$5.23	$5.31
May 6, 2013 – May 10, 2013	$5.30	$5.44	$5.30	$5.41
May 13, 2013 – May 17, 2013	$5.41	$5.45	$5.39	$5.44
May 20, 2013 – May 24, 2013	$5.43	$5.47	$5.36	$5.44
May 27, 2013 – May 31, 2013	$5.49	$5.52	$5.33	$5.33
Jun 3, 2013 – Jun 7, 2013	$5.33	$5.38	$5.21	$5.35
Jun 10, 2013 – Jun 14, 2013	$5.36	$5.42	$5.23	$5.35
Jun 17, 2013 – Jun 21, 2013	$5.39	$5.43	$5.17	$5.19
Jun 24, 2013 – Jun 28, 2013	$5.13	$5.45	$5.01	$5.42
Jul 1, 2013 – Jul 5, 2013	$5.45	$5.45	$5.25	$5.29
Jul 8, 2013 – Jul 12, 2013	$5.26	$5.40	$5.24	$5.36
Jul 15, 2013 – Jul 19, 2013	$5.35	$5.45	$5.34	$5.41
Jul 22, 2013 – Jul 26, 2013	$5.41	$5.53	$5.38	$5.53
Jul 29, 2013 – Aug 2, 2013	$5.52	$5.69	$5.51	$5.62
Aug 5, 2013 – Aug 9, 2013	$5.59	$5.61	$5.51	$5.54
Aug 12, 2013 – Aug 16, 2013	$5.54	$5.69	$5.51	$5.60
Aug 19, 2013 – Aug 23, 2013	$5.61	$5.64	$5.55	$5.62
Aug 26, 2013 – Aug 30, 2013	$5.62	$5.64	$5.52	$5.57
Sep 2, 2013 – Sep 6, 2013	$5.63	$5.70	$5.57	$5.65
Sep 9, 2013 – Sep 13, 2013	$5.64	$5.76	$5.63	$5.66
Sep 16, 2013 – Sep 20, 2013	$5.68	$5.82	$5.67	$5.77
Sep 23, 2013 – Sep 27, 2013	$5.76	$5.87	$5.66	$5.87
Sep 30, 2013 – Oct 4, 2013	$5.84	$5.84	$5.55	$5.65
Oct 7, 2013 – Oct 11, 2013	$5.62	$5.70	$5.54	$5.69
Oct 14, 2013 – Oct 18, 2013	$5.67	$5.80	$5.66	$5.79
Oct 21, 2013 – Oct 25, 2013	$5.79	$5.92	$5.74	$5.85
Oct 28, 2013 – Nov 1, 2013	$5.85	$5.87	$5.76	$5.80
Nov 4, 2013 – Nov 8, 2013	$5.80	$5.94	$5.74	$5.77
Nov 11, 2013 – Nov 15, 2013	$5.75	$5.92	$5.73	$5.87
Nov 18, 2013 – Nov 22, 2013	$5.88	$5.92	$5.77	$5.91
Nov 25, 2013 – Nov 29, 2013	$5.90	$5.93	$5.81	$5.90
Dec 2, 2013 – Dec 6, 2013	$5.88	$5.92	$5.80	$5.90
Dec 9, 2013 – Dec 13, 2013	$5.93	$6.01	$5.83	$5.89
Dec 16, 2013 – Dec 20, 2013	$5.92	$6.22	$5.89	$6.14
Dec 23, 2013 – Dec 27, 2013	$6.19	$6.26	$6.06	$6.08
Dec 30, 2013 – Jan 3, 2014	$6.06	$6.10	$5.89	$6.00
Jan 6, 2014 – Jan 10, 2014	$6.05	$6.20	$6.00	$6.18
Jan 13, 2014 – Jan 17, 2014	$6.19	$6.25	$6.06	$6.20
Jan 20, 2014 – Jan 24, 2014	$6.23	$6.24	$6.00	$6.03
Jan 27, 2014 – Jan 31, 2014	$6.03	$6.08	$5.93	$6.05
Feb 3, 2014 – Feb 7, 2014	$6.03	$6.04	$5.88	$5.94
Feb 10, 2014 – Feb 14, 2014	$5.95	$6.13	$5.91	$6.13
Feb 17, 2014 – Feb 21, 2014	$6.13	$6.18	$6.06	$6.16
Feb 24, 2014 – Feb 28, 2014	$6.18	$6.23	$6.12	$6.16
Mar 3, 2014 – Mar 7, 2014	$6.08	$6.18	$6.06	$6.07
Mar 10, 2014 – Mar 14, 2014	$6.07	$6.21	$6.03	$6.19
Mar 17, 2014 – Mar 21, 2014	$6.22	$6.27	$6.11	$6.26
Mar 24, 2014 – Mar 28, 2014	$6.25	$6.38	$6.21	$6.33
Mar 31, 2014 – Apr 4, 2014	$6.37	$6.41	$6.27	$6.28
Apr 7, 2014 – Apr 11, 2014	$6.25	$6.29	$6.19	$6.25
Apr 14, 2014 – Apr 17, 2014	$6.28	$6.32	$6.19	$6.28
Apr 21, 2014 – Apr 25, 2014	$6.29	$6.36	$6.25	$6.32
Apr 28, 2014 – May 2, 2014	$6.33	$6.47	$6.30	$6.46
May 5, 2014 – May 9, 2014	$6.45	$6.49	$6.38	$6.46
May 12, 2014 – May 16, 2014	$6.49	$6.52	$6.42	$6.47
May 19, 2014 – May 23, 2014	$6.49	$6.55	$6.47	$6.53
May 26, 2014 – May 30, 2014	$6.55	$6.61	$6.52	$6.54
Jun 2, 2014 – Jun 6, 2014	$6.53	$6.58	$6.50	$6.52
Jun 9, 2014 – Jun 13, 2014	$6.53	$6.58	$6.43	$6.55
Jun 16, 2014 – Jun 20, 2014	$6.56	$6.62	$6.51	$6.52
Jun 23, 2014 – Jun 27, 2014	$6.54	$6.69	$6.48	$6.65
Jun 30, 2014 – Jul 3, 2014	$6.67	$6.72	$6.60	$6.67
Jul 7, 2014 – Jul 11, 2014	$6.69	$6.75	$6.62	$6.71
Jul 14, 2014 – Jul 18, 2014	$6.76	$6.79	$6.64	$6.73
Jul 21, 2014 – Jul 25, 2014	$6.73	$6.81	$6.70	$6.71
Jul 28, 2014 – Aug 1, 2014	$6.72	$6.74	$6.49	$6.49
Aug 4, 2014 – Aug 8, 2014	$6.49	$6.50	$6.34	$6.47
Aug 11, 2014 – Aug 15, 2014	$6.48	$6.65	$6.48	$6.65
Aug 18, 2014 – Aug 22, 2014	$6.67	$6.74	$6.59	$6.72
Aug 25, 2014 – Aug 29, 2014	$6.73	$6.81	$6.69	$6.81
Sep 1, 2014 – Sep 5, 2014	$6.79	$6.84	$6.74	$6.82
Sep 8, 2014 – Sep 12, 2014	$6.80	$6.82	$6.71	$6.74
Sep 15, 2014 – Sep 19, 2014	$6.77	$6.81	$6.67	$6.72

Weekly OHLC price history for NFJ, USD per share

Week

Open

High

Low

Volume

Feb 21, 2005 – Feb 25, 2005

$3.90

$3.92

$3.90

$3.91

Feb 28, 2005 – Mar 4, 2005

$3.92

$3.91

Mar 7, 2005 – Mar 11, 2005

$3.91

$3.92

$3.89

Mar 14, 2005 – Mar 18, 2005

$3.90

$3.89

Mar 21, 2005 – Mar 24, 2005

$3.89

$3.90

$3.89

Mar 28, 2005 – Apr 1, 2005

$3.89

$3.90

$3.89

Apr 4, 2005 – Apr 8, 2005

$3.89

Apr 11, 2005 – Apr 15, 2005

$3.89

$3.80

Apr 18, 2005 – Apr 22, 2005

$3.80

$3.72

Apr 25, 2005 – Apr 29, 2005

$3.72

$3.78

$3.59

$3.64

May 2, 2005 – May 6, 2005

$3.65

$3.67

$3.55

$3.66

May 9, 2005 – May 13, 2005

$3.67

$3.68

$3.58

$3.61

May 16, 2005 – May 20, 2005

$3.60

$3.78

$3.57

$3.76

May 23, 2005 – May 27, 2005

$3.75

$3.78

$3.69

$3.77

May 30, 2005 – Jun 3, 2005

$3.74

$3.80

$3.72

$3.78

Jun 6, 2005 – Jun 10, 2005

$3.77

$3.82

$3.74

$3.81

Jun 13, 2005 – Jun 17, 2005

$3.81

$3.82

$3.74

$3.78

Jun 20, 2005 – Jun 24, 2005

$3.78

$3.68

$3.70

Jun 27, 2005 – Jul 1, 2005

$3.69

$3.80

$3.62

$3.78

Jul 4, 2005 – Jul 8, 2005

$3.77

$3.80

$3.72

$3.78

Jul 11, 2005 – Jul 15, 2005

$3.78

$3.83

$3.76

$3.80

Jul 18, 2005 – Jul 22, 2005

$3.82

$3.77

$3.78

Jul 25, 2005 – Jul 29, 2005

$3.78

$3.81

$3.72

$3.80

Aug 1, 2005 – Aug 5, 2005

$3.79

$3.81

$3.74

$3.75

Aug 8, 2005 – Aug 12, 2005

$3.75

$3.78

$3.72

$3.75

Aug 15, 2005 – Aug 19, 2005

$3.75

$3.77

$3.69

$3.74

Aug 22, 2005 – Aug 26, 2005

$3.75

$3.77

$3.68

$3.73

Aug 29, 2005 – Sep 2, 2005

$3.71

$3.76

$3.69

$3.76

Sep 5, 2005 – Sep 9, 2005

$3.77

$3.79

$3.71

$3.78

Sep 12, 2005 – Sep 16, 2005

$3.78

$3.69

$3.72

Sep 19, 2005 – Sep 23, 2005

$3.71

$3.72

$3.59

$3.64

Sep 26, 2005 – Sep 30, 2005

$3.64

$3.65

$3.52

$3.65

Oct 3, 2005 – Oct 7, 2005

$3.65

$3.81

$3.62

$3.67

Oct 10, 2005 – Oct 14, 2005

$3.66

$3.69

$3.48

$3.55

Oct 17, 2005 – Oct 21, 2005

$3.55

$3.58

$3.43

$3.46

Oct 24, 2005 – Oct 28, 2005

$3.46

$3.54

$3.41

$3.54

Oct 31, 2005 – Nov 4, 2005

$3.50

$3.64

$3.50

$3.64

Nov 7, 2005 – Nov 11, 2005

$3.65

$3.69

$3.58

$3.61

Nov 14, 2005 – Nov 18, 2005

$3.62

$3.45

$3.50

Nov 21, 2005 – Nov 25, 2005

$3.51

$3.55

$3.40

$3.54

Nov 28, 2005 – Dec 2, 2005

$3.55

$3.47

$3.53

Dec 5, 2005 – Dec 9, 2005

$3.53

$3.55

$3.47

$3.50

Dec 12, 2005 – Dec 16, 2005

$3.49

$3.50

$3.42

$3.46

Dec 19, 2005 – Dec 23, 2005

$3.45

$3.50

$3.36

$3.50

Dec 26, 2005 – Dec 30, 2005

$3.50

$3.51

$3.38

$3.48

Jan 2, 2006 – Jan 6, 2006

$3.47

$3.62

$3.47

$3.61

Jan 9, 2006 – Jan 13, 2006

$3.62

$3.75

$3.62

$3.70

Jan 16, 2006 – Jan 20, 2006

$3.70

$3.71

$3.63

$3.67

Jan 23, 2006 – Jan 27, 2006

$3.67

$3.74

$3.66

$3.71

Jan 30, 2006 – Feb 3, 2006

$3.70

$3.73

$3.66

$3.70

Feb 6, 2006 – Feb 10, 2006

$3.71

$3.76

$3.69

$3.76

Feb 13, 2006 – Feb 17, 2006

$3.77

$3.79

$3.71

$3.76

Feb 20, 2006 – Feb 24, 2006

$3.76

$3.84

$3.76

$3.81

Feb 27, 2006 – Mar 3, 2006

$3.81

$3.87

$3.79

$3.86

Mar 6, 2006 – Mar 10, 2006

$3.86

$3.88

$3.80

$3.84

Mar 13, 2006 – Mar 17, 2006

$3.85

$3.90

$3.83

$3.86

Mar 20, 2006 – Mar 24, 2006

$3.87

$3.89

$3.84

$3.87

Mar 27, 2006 – Mar 31, 2006

$3.88

$3.76

$3.87

Apr 3, 2006 – Apr 7, 2006

$3.88

$3.97

$3.85

$3.86

Apr 10, 2006 – Apr 13, 2006

$3.87

$3.77

$3.79

Apr 17, 2006 – Apr 21, 2006

$3.80

$3.81

$3.73

$3.78

Apr 24, 2006 – Apr 28, 2006

$3.79

$3.74

$3.79

May 1, 2006 – May 5, 2006

$3.80

$3.81

$3.76

$3.80

May 8, 2006 – May 12, 2006

$3.80

$3.84

$3.76

$3.77

May 15, 2006 – May 19, 2006

$3.76

$3.66

$3.72

May 22, 2006 – May 26, 2006

$3.72

$3.73

$3.67

$3.73

May 29, 2006 – Jun 2, 2006

$3.72

$3.84

$3.69

$3.83

Jun 5, 2006 – Jun 9, 2006

$3.82

$3.84

$3.76

$3.82

Jun 12, 2006 – Jun 16, 2006

$3.83

$3.87

$3.78

$3.87

Jun 19, 2006 – Jun 23, 2006

$3.87

$3.88

$3.82

$3.85

Jun 26, 2006 – Jun 30, 2006

$3.85

$3.93

$3.81

$3.93

Jul 3, 2006 – Jul 7, 2006

$3.93

$4.01

$3.93

$3.96

Jul 10, 2006 – Jul 14, 2006

$3.95

$3.83

$3.84

Jul 17, 2006 – Jul 21, 2006

$3.85

$3.91

$3.81

$3.89

Jul 24, 2006 – Jul 28, 2006

$3.90

$3.97

$3.86

$3.96

Jul 31, 2006 – Aug 4, 2006

$3.97

$4.04

$3.92

$4.01

Aug 7, 2006 – Aug 11, 2006

$4.03

$4.07

$3.98

$4.04

Aug 14, 2006 – Aug 18, 2006

$4.07

$4.10

$4.04

$4.10

Aug 21, 2006 – Aug 25, 2006

$4.10

$4.13

$4.06

$4.13

Aug 28, 2006 – Sep 1, 2006

$4.14

$4.19

$4.12

$4.17

Sep 4, 2006 – Sep 8, 2006

$4.17

$4.19

$4.11

$4.18

Sep 11, 2006 – Sep 15, 2006

$4.18

$4.22

$4.15

$4.19

Sep 18, 2006 – Sep 22, 2006

$4.21

$4.23

$4.17

$4.22

Sep 25, 2006 – Sep 29, 2006

$4.23

$4.31

$4.21

$4.31

Oct 2, 2006 – Oct 6, 2006

$4.32

$4.33

$4.22

$4.24

Oct 9, 2006 – Oct 13, 2006

$4.25

$4.33

$4.21

$4.33

Oct 16, 2006 – Oct 20, 2006

$4.33

$4.34

$4.29

$4.33

Oct 23, 2006 – Oct 27, 2006

$4.33

$4.36

$4.32

$4.34

Oct 30, 2006 – Nov 3, 2006

$4.35

$4.38

$4.29

$4.31

Nov 6, 2006 – Nov 10, 2006

$4.32

$4.36

$4.27

$4.33

Nov 13, 2006 – Nov 17, 2006

$4.34

$4.37

$4.25

$4.29

Nov 20, 2006 – Nov 24, 2006

$4.29

$4.39

$4.27

$4.39

Nov 27, 2006 – Dec 1, 2006

$4.37

$4.44

$4.27

$4.42

Dec 4, 2006 – Dec 8, 2006

$4.42

$4.47

$4.41

$4.46

Dec 11, 2006 – Dec 15, 2006

$4.46

$4.48

$4.43

$4.46

Dec 18, 2006 – Dec 22, 2006

$4.46

$4.55

$4.46

$4.55

Dec 25, 2006 – Dec 29, 2006

$4.56

$4.59

$4.51

$4.57

Jan 1, 2007 – Jan 5, 2007

$4.56

$4.57

$4.45

$4.52

Jan 8, 2007 – Jan 12, 2007

$4.54

$4.66

$4.52

$4.63

Jan 15, 2007 – Jan 19, 2007

$4.62

$4.65

$4.56

$4.63

Jan 22, 2007 – Jan 26, 2007

$4.62

$4.63

$4.57

$4.63

Jan 29, 2007 – Feb 2, 2007

$4.63

$4.72

$4.62

$4.71

Feb 5, 2007 – Feb 9, 2007

$4.72

$4.73

$4.64

$4.65

Feb 12, 2007 – Feb 16, 2007

$4.67

$4.58

$4.61

Feb 19, 2007 – Feb 23, 2007

$4.61

$4.66

$4.51

$4.66

Feb 26, 2007 – Mar 2, 2007

$4.68

$4.72

$4.51

$4.60

Mar 5, 2007 – Mar 9, 2007

$4.60

$4.71

$4.55

$4.69

Mar 12, 2007 – Mar 16, 2007

$4.69

$4.70

$4.55

$4.64

Mar 19, 2007 – Mar 23, 2007

$4.65

$4.77

$4.65

$4.70

Mar 26, 2007 – Mar 30, 2007

$4.71

$4.77

$4.65

$4.74

Apr 2, 2007 – Apr 5, 2007

$4.74

$4.87

$4.74

$4.84

Apr 9, 2007 – Apr 13, 2007

$4.85

$4.91

$4.80

$4.85

Apr 16, 2007 – Apr 20, 2007

$4.86

$4.87

$4.75

$4.85

Apr 23, 2007 – Apr 27, 2007

$4.86

$4.88

$4.80

$4.87

Apr 30, 2007 – May 4, 2007

$4.85

$4.87

$4.80

$4.85

May 7, 2007 – May 11, 2007

$4.84

$4.86

$4.78

$4.81

May 14, 2007 – May 18, 2007

$4.82

$4.84

$4.79

$4.82

May 21, 2007 – May 25, 2007

$4.83

$4.85

$4.72

$4.78

May 28, 2007 – Jun 1, 2007

$4.80

$4.84

$4.77

$4.83

Jun 4, 2007 – Jun 8, 2007

$4.82

$4.85

$4.58

$4.73

Jun 11, 2007 – Jun 15, 2007

$4.72

$4.81

$4.70

$4.78

Jun 18, 2007 – Jun 22, 2007

$4.79

$4.88

$4.78

$4.79

Jun 25, 2007 – Jun 29, 2007

$4.82

$4.85

$4.72

$4.80

Jul 2, 2007 – Jul 6, 2007

$4.76

$4.99

$4.76

$4.99

Jul 9, 2007 – Jul 13, 2007

$5.01

$5.03

$4.79

$4.83

Jul 16, 2007 – Jul 20, 2007

$4.80

$4.89

$4.70

Jul 23, 2007 – Jul 27, 2007

$4.72

$4.75

$4.21

$4.40

Jul 30, 2007 – Aug 3, 2007

$4.41

$4.58

$4.39

$4.46

Aug 6, 2007 – Aug 10, 2007

$4.45

$4.55

$4.31

$4.42

Aug 13, 2007 – Aug 17, 2007

$4.42

$4.48

$3.64

$4.39

Aug 20, 2007 – Aug 24, 2007

$4.43

$4.56

$4.36

$4.56

Aug 27, 2007 – Aug 31, 2007

$4.58

$4.41

$4.53

Sep 3, 2007 – Sep 7, 2007

$4.50

$4.58

$4.46

$4.48

Sep 10, 2007 – Sep 14, 2007

$4.47

$4.60

$4.44

$4.53

Sep 17, 2007 – Sep 21, 2007

$4.50

$4.70

$4.49

$4.64

Sep 24, 2007 – Sep 28, 2007

$4.67

$4.56

$4.60

Oct 1, 2007 – Oct 5, 2007

$4.58

$4.75

$4.58

$4.72

Oct 8, 2007 – Oct 12, 2007

$4.71

$4.75

$4.64

$4.66

Oct 15, 2007 – Oct 19, 2007

$4.64

$4.66

$4.47

$4.50

Oct 22, 2007 – Oct 26, 2007

$4.45

$4.59

$4.30

$4.56

Oct 29, 2007 – Nov 2, 2007

$4.59

$4.60

$4.47

$4.51

Nov 5, 2007 – Nov 9, 2007

$4.65

$4.35

$4.37

Nov 12, 2007 – Nov 16, 2007

$4.37

$4.46

$4.31

$4.35

Nov 19, 2007 – Nov 23, 2007

$4.29

$4.36

$4.22

$4.30

Nov 26, 2007 – Nov 30, 2007

$4.27

$4.62

$4.16

$4.58

Dec 3, 2007 – Dec 7, 2007

$4.53

$4.72

$4.53

$4.67

Dec 10, 2007 – Dec 14, 2007

$4.67

$4.72

$4.52

$4.55

Dec 17, 2007 – Dec 21, 2007

$4.56

$4.42

$4.49

Dec 24, 2007 – Dec 28, 2007

$4.51

$4.63

$4.50

$4.54

Dec 31, 2007 – Jan 4, 2008

$4.55

$4.63

$4.44

$4.49

Jan 7, 2008 – Jan 11, 2008

$4.54

$4.74

$4.48

$4.70

Jan 14, 2008 – Jan 18, 2008

$4.75

$4.24

$4.26

Jan 21, 2008 – Jan 25, 2008

$3.96

$4.55

$3.83

$4.41

Jan 28, 2008 – Feb 1, 2008

$4.38

$4.68

$4.36

$4.65

Feb 4, 2008 – Feb 8, 2008

$4.65

$4.67

$4.47

$4.67

Feb 11, 2008 – Feb 15, 2008

$4.65

$4.68

$4.29

$4.36

Feb 18, 2008 – Feb 22, 2008

$4.38

$4.44

$4.34

$4.40

Feb 25, 2008 – Feb 29, 2008

$4.37

$4.63

$4.37

$4.47

Mar 3, 2008 – Mar 7, 2008

$4.44

$4.50

$4.31

$4.32

Mar 10, 2008 – Mar 14, 2008

$4.32

$4.44

$4.29

$4.41

Mar 17, 2008 – Mar 20, 2008

$4.29

$4.54

$4.27

$4.40

Mar 24, 2008 – Mar 28, 2008

$4.41

$4.64

$4.41

$4.51

Mar 31, 2008 – Apr 4, 2008

$4.51

$4.77

$4.46

$4.77

Apr 7, 2008 – Apr 11, 2008

$4.77

$4.53

$4.62

Apr 14, 2008 – Apr 18, 2008

$4.60

$4.66

$4.51

$4.64

Apr 21, 2008 – Apr 25, 2008

$4.62

$4.67

$4.54

$4.65

Apr 28, 2008 – May 2, 2008

$4.67

$4.77

$4.61

$4.77

May 5, 2008 – May 9, 2008

$4.73

$4.76

$4.66

$4.74

May 12, 2008 – May 16, 2008

$4.76

$4.77

$4.69

$4.77

May 19, 2008 – May 23, 2008

$4.73

$4.76

$4.64

$4.67

May 26, 2008 – May 30, 2008

$4.68

$4.77

$4.67

$4.74

Jun 2, 2008 – Jun 6, 2008

$4.72

$4.74

$4.66

$4.67

Jun 9, 2008 – Jun 13, 2008

$4.68

$4.46

$4.56

Jun 16, 2008 – Jun 20, 2008

$4.52

$4.60

$4.45

$4.50

Jun 23, 2008 – Jun 27, 2008

$4.45

$4.50

$4.30

$4.32

Jun 30, 2008 – Jul 3, 2008

$4.30

$4.48

$4.30

$4.37

Jul 7, 2008 – Jul 11, 2008

$4.39

$4.41

$4.13

$4.19

Jul 14, 2008 – Jul 18, 2008

$4.17

$4.19

$3.79

$4.08

Jul 21, 2008 – Jul 25, 2008

$4.13

$4.27

$4.07

$4.16

Jul 28, 2008 – Aug 1, 2008

$4.14

$4.18

$4.04

$4.13

Aug 4, 2008 – Aug 8, 2008

$4.11

$4.18

$4.09

$4.18

Aug 11, 2008 – Aug 15, 2008

$4.18

$4.30

$4.12

$4.19

Aug 18, 2008 – Aug 22, 2008

$4.19

$4.23

$4.03

$4.09

Aug 25, 2008 – Aug 29, 2008

$4.05

$4.14

$4.00

$4.10

Sep 1, 2008 – Sep 5, 2008

$4.14

$4.15

$4.03

$4.11

Sep 8, 2008 – Sep 12, 2008

$4.20

$3.99

$4.05

Sep 15, 2008 – Sep 19, 2008

$3.93

$4.05

$3.17

$3.87

Sep 22, 2008 – Sep 26, 2008

$3.80

$3.42

$3.65

Sep 29, 2008 – Oct 3, 2008

$3.52

$3.84

$2.91

$3.62

Oct 6, 2008 – Oct 10, 2008

$3.35

$3.43

$2.07

$2.37

Oct 13, 2008 – Oct 17, 2008

$2.71

$3.16

$2.62

$3.03

Oct 20, 2008 – Oct 24, 2008

$3.04

$3.07

$2.66

$2.76

Oct 27, 2008 – Oct 31, 2008

$2.67

$3.08

$2.66

$3.08

Nov 3, 2008 – Nov 7, 2008

$3.08

$3.24

$2.90

$2.94

Nov 10, 2008 – Nov 14, 2008

$3.01

$2.50

$2.72

Nov 17, 2008 – Nov 21, 2008

$2.67

$2.69

$1.94

$2.17

Nov 24, 2008 – Nov 28, 2008

$2.19

$2.52

$2.19

$2.52

Dec 1, 2008 – Dec 5, 2008

$2.38

$2.60

$2.34

$2.60

Dec 8, 2008 – Dec 12, 2008

$2.66

$2.79

$2.62

$2.75

Dec 15, 2008 – Dec 19, 2008

$2.71

$2.83

$2.63

$2.74

Dec 22, 2008 – Dec 26, 2008

$2.71

$2.83

$2.67

$2.82

Dec 29, 2008 – Jan 2, 2009

$2.80

$3.03

$2.74

$3.03

Jan 5, 2009 – Jan 9, 2009

$2.98

$3.22

$2.98

$3.19

Jan 12, 2009 – Jan 16, 2009

$3.15

$2.74

$2.88

Jan 19, 2009 – Jan 23, 2009

$2.89

$2.94

$2.72

$2.88

Jan 26, 2009 – Jan 30, 2009

$2.92

$3.11

$2.85

$2.88

Feb 2, 2009 – Feb 6, 2009

$2.87

$2.99

$2.80

$2.94

Feb 9, 2009 – Feb 13, 2009

$2.90

$2.96

$2.74

$2.80

Feb 16, 2009 – Feb 20, 2009

$2.70

$2.72

$2.40

$2.45

Feb 23, 2009 – Feb 27, 2009

$2.44

$2.49

$2.14

$2.38

Mar 2, 2009 – Mar 6, 2009

$2.29

$2.35

$2.03

$2.09

Mar 9, 2009 – Mar 13, 2009

$2.04

$2.44

$2.04

$2.42

Mar 16, 2009 – Mar 20, 2009

$2.21

$2.34

$2.12

$2.17

Mar 23, 2009 – Mar 27, 2009

$2.24

$2.35

$2.19

$2.31

Mar 30, 2009 – Apr 3, 2009

$2.24

$2.38

$2.20

$2.37

Apr 6, 2009 – Apr 9, 2009

$2.33

$2.39

$2.24

$2.39

Apr 13, 2009 – Apr 17, 2009

$2.39

$2.46

$2.34

$2.44

Apr 20, 2009 – Apr 24, 2009

$2.43

$2.48

$2.35

$2.46

Apr 27, 2009 – May 1, 2009

$2.45

$2.53

$2.42

$2.51

May 4, 2009 – May 8, 2009

$2.51

$2.64

$2.51

$2.63

May 11, 2009 – May 15, 2009

$2.61

$2.71

$2.48

$2.51

May 18, 2009 – May 22, 2009

$2.53

$2.62

$2.48

$2.53

May 25, 2009 – May 29, 2009

$2.54

$2.66

$2.52

$2.65

Jun 1, 2009 – Jun 5, 2009

$2.68

$2.79

$2.66

$2.72

Jun 8, 2009 – Jun 12, 2009

$2.68

$2.80

$2.68

$2.79

Jun 15, 2009 – Jun 19, 2009

$2.75

$2.77

$2.65

$2.70

Jun 22, 2009 – Jun 26, 2009

$2.70

$2.71

$2.61

$2.69

Jun 29, 2009 – Jul 2, 2009

$2.72

$2.75

$2.67

$2.69

Jul 6, 2009 – Jul 10, 2009

$2.68

$2.69

$2.57

$2.62

Jul 13, 2009 – Jul 17, 2009

$2.65

$2.79

$2.62

$2.78

Jul 20, 2009 – Jul 24, 2009

$2.79

$2.90

$2.77

$2.89

Jul 27, 2009 – Jul 31, 2009

$2.88

$2.91

$2.83

$2.88

Aug 3, 2009 – Aug 7, 2009

$2.90

$2.96

$2.89

$2.92

Aug 10, 2009 – Aug 14, 2009

$2.91

$2.94

$2.85

$2.91

Aug 17, 2009 – Aug 21, 2009

$2.88

$2.95

$2.82

$2.95

Aug 24, 2009 – Aug 28, 2009

$2.96

$2.99

$2.92

$2.95

Aug 31, 2009 – Sep 4, 2009

$2.92

$2.96

$2.86

$2.95

Sep 7, 2009 – Sep 11, 2009

$2.95

$3.06

$2.95

$3.04

Sep 14, 2009 – Sep 18, 2009

$3.01

$3.17

$2.99

$3.13

Sep 21, 2009 – Sep 25, 2009

$3.11

$3.13

$3.04

$3.05

Sep 28, 2009 – Oct 2, 2009

$3.07

$3.12

$2.98

$3.01

Oct 5, 2009 – Oct 9, 2009

$3.01

$3.14

$3.01

$3.13

Oct 12, 2009 – Oct 16, 2009

$3.13

$3.19

$3.12

$3.17

Oct 19, 2009 – Oct 23, 2009

$3.18

$3.23

$3.16

$3.17

Oct 26, 2009 – Oct 30, 2009

$3.20

$3.21

$3.00

$3.04

Nov 2, 2009 – Nov 6, 2009

$3.05

$3.14

$2.95

$3.12

Nov 9, 2009 – Nov 13, 2009

$3.14

$3.22

$3.14

$3.20

Nov 16, 2009 – Nov 20, 2009

$3.21

$3.28

$3.19

$3.21

Nov 23, 2009 – Nov 27, 2009

$3.23

$3.26

$3.18

$3.23

Nov 30, 2009 – Dec 4, 2009

$3.25

$3.33

$3.22

$3.30

Dec 7, 2009 – Dec 11, 2009

$3.29

$3.35

$3.26

$3.34

Dec 14, 2009 – Dec 18, 2009

$3.34

$3.42

$3.34

$3.39

Dec 21, 2009 – Dec 24, 2009

$3.39

$3.49

$3.39

$3.48

Dec 28, 2009 – Dec 31, 2009

$3.48

$3.50

$3.41

$3.44

Jan 4, 2010 – Jan 8, 2010

$3.48

$3.61

$3.44

$3.61

Jan 11, 2010 – Jan 15, 2010

$3.62

$3.63

$3.55

$3.58

Jan 18, 2010 – Jan 22, 2010

$3.56

$3.61

$3.45

$3.46

Jan 25, 2010 – Jan 29, 2010

$3.48

$3.49

$3.36

$3.38

Feb 1, 2010 – Feb 5, 2010

$3.44

$3.52

$3.29

$3.36

Feb 8, 2010 – Feb 12, 2010

$3.34

$3.41

$3.33

$3.39

Feb 15, 2010 – Feb 19, 2010

$3.41

$3.54

$3.41

$3.54

Feb 22, 2010 – Feb 26, 2010

$3.56

$3.48

$3.53

Mar 1, 2010 – Mar 5, 2010

$3.54

$3.62

$3.52

$3.62

Mar 8, 2010 – Mar 12, 2010

$3.64

$3.69

$3.59

$3.69

Mar 15, 2010 – Mar 19, 2010

$3.68

$3.80

$3.65

$3.69

Mar 22, 2010 – Mar 26, 2010

$3.67

$3.74

$3.65

$3.71

Mar 29, 2010 – Apr 1, 2010

$3.70

$3.76

$3.70

$3.75

Apr 5, 2010 – Apr 9, 2010

$3.74

$3.79

$3.68

$3.78

Apr 12, 2010 – Apr 16, 2010

$3.78

$3.81

$3.73

$3.75

Apr 19, 2010 – Apr 23, 2010

$3.73

$3.79

$3.71

$3.77

Apr 26, 2010 – Apr 30, 2010

$3.77

$3.85

$3.71

$3.73

May 3, 2010 – May 7, 2010

$3.73

$3.76

$3.30

$3.43

May 10, 2010 – May 14, 2010

$3.51

$3.59

$3.49

$3.54

May 17, 2010 – May 21, 2010

$3.56

$3.11

$3.29

May 24, 2010 – May 28, 2010

$3.28

$3.41

$3.18

$3.38

May 31, 2010 – Jun 4, 2010

$3.33

$3.41

$3.31

$3.32

Jun 7, 2010 – Jun 11, 2010

$3.31

$3.40

$3.24

$3.39

Jun 14, 2010 – Jun 18, 2010

$3.40

$3.55

$3.38

$3.46

Jun 21, 2010 – Jun 25, 2010

$3.50

$3.51

$3.36

$3.40

Jun 28, 2010 – Jul 2, 2010

$3.41

$3.42

$3.21

$3.27

Jul 5, 2010 – Jul 9, 2010

$3.29

$3.40

$3.17

$3.40

Jul 12, 2010 – Jul 16, 2010

$3.40

$3.44

$3.33

Jul 19, 2010 – Jul 23, 2010

$3.35

$3.47

$3.34

$3.46

Jul 26, 2010 – Jul 30, 2010

$3.48

$3.52

$3.45

$3.51

Aug 2, 2010 – Aug 6, 2010

$3.56

$3.60

$3.50

$3.57

Aug 9, 2010 – Aug 13, 2010

$3.57

$3.61

$3.47

$3.52

Aug 16, 2010 – Aug 20, 2010

$3.50

$3.59

$3.49

$3.55

Aug 23, 2010 – Aug 27, 2010

$3.57

$3.58

$3.46

$3.52

Aug 30, 2010 – Sep 3, 2010

$3.50

$3.62

$3.46

$3.61

Sep 6, 2010 – Sep 10, 2010

$3.59

$3.68

$3.58

$3.68

Sep 13, 2010 – Sep 17, 2010

$3.69

$3.74

$3.67

$3.73

Sep 20, 2010 – Sep 24, 2010

$3.73

$3.84

$3.71

$3.77

Sep 27, 2010 – Oct 1, 2010

$3.76

$3.82

$3.74

$3.81

Oct 4, 2010 – Oct 8, 2010

$3.71

$3.84

$3.71

$3.83

Oct 11, 2010 – Oct 15, 2010

$3.82

$3.87

$3.80

$3.84

Oct 18, 2010 – Oct 22, 2010

$3.84

$3.87

$3.78

$3.83

Oct 25, 2010 – Oct 29, 2010

$3.85

$3.87

$3.74

$3.83

Nov 1, 2010 – Nov 5, 2010

$3.83

$3.94

$3.80

$3.93

Nov 8, 2010 – Nov 12, 2010

$3.93

$3.94

$3.82

$3.85

Nov 15, 2010 – Nov 19, 2010

$3.85

$3.87

$3.76

$3.83

Nov 22, 2010 – Nov 26, 2010

$3.82

$3.84

$3.77

$3.82

Nov 29, 2010 – Dec 3, 2010

$3.81

$3.88

$3.77

$3.87

Dec 6, 2010 – Dec 10, 2010

$3.87

$3.92

$3.86

$3.92

Dec 13, 2010 – Dec 17, 2010

$3.92

$3.85

$3.88

Dec 20, 2010 – Dec 23, 2010

$3.90

$4.37

$3.89

$4.30

Dec 27, 2010 – Dec 31, 2010

$4.31

$4.35

$4.27

$4.32

Jan 3, 2011 – Jan 7, 2011

$4.33

$4.37

$4.28

$4.36

Jan 10, 2011 – Jan 14, 2011

$4.36

$4.39

$4.33

$4.39

Jan 17, 2011 – Jan 21, 2011

$4.39

$4.40

$4.33

$4.35

Jan 24, 2011 – Jan 28, 2011

$4.36

$4.38

$4.27

$4.31

Jan 31, 2011 – Feb 4, 2011

$4.33

$4.42

$4.32

$4.41

Feb 7, 2011 – Feb 11, 2011

$4.43

$4.49

$4.40

$4.48

Feb 14, 2011 – Feb 18, 2011

$4.50

$4.52

$4.45

$4.50

Feb 21, 2011 – Feb 25, 2011

$4.48

$4.49

$4.38

$4.47

Feb 28, 2011 – Mar 4, 2011

$4.49

$4.57

$4.46

$4.54

Mar 7, 2011 – Mar 11, 2011

$4.53

$4.57

$4.48

$4.52

Mar 14, 2011 – Mar 18, 2011

$4.51

$4.53

$4.35

$4.49

Mar 21, 2011 – Mar 25, 2011

$4.54

$4.67

$4.53

$4.67

Mar 28, 2011 – Apr 1, 2011

$4.67

$4.69

$4.60

$4.65

Apr 4, 2011 – Apr 8, 2011

$4.62

$4.73

$4.61

$4.71

Apr 11, 2011 – Apr 15, 2011

$4.70

$4.71

$4.63

$4.67

Apr 18, 2011 – Apr 21, 2011

$4.66

$4.74

$4.59

$4.71

Apr 25, 2011 – Apr 29, 2011

$4.71

$4.77

$4.67

$4.73

May 2, 2011 – May 6, 2011

$4.74

$4.81

$4.69

$4.78

May 9, 2011 – May 13, 2011

$4.77

$4.85

$4.76

$4.80

May 16, 2011 – May 20, 2011

$4.80

$4.85

$4.71

$4.81

May 23, 2011 – May 27, 2011

$4.79

$4.83

$4.76

$4.81

May 30, 2011 – Jun 3, 2011

$4.84

$4.87

$4.75

$4.76

Jun 6, 2011 – Jun 10, 2011

$4.74

$4.84

$4.65

$4.67

Jun 13, 2011 – Jun 17, 2011

$4.67

$4.74

$4.58

$4.68

Jun 20, 2011 – Jun 24, 2011

$4.70

$4.79

$4.61

$4.71

Jun 27, 2011 – Jul 1, 2011

$4.72

$4.95

$4.70

$4.94

Jul 4, 2011 – Jul 8, 2011

$4.92

$5.02

$4.88

$4.91

Jul 11, 2011 – Jul 15, 2011

$4.88

$4.90

$4.78

$4.85

Jul 18, 2011 – Jul 22, 2011

$4.85

$4.93

$4.76

$4.91

Jul 25, 2011 – Jul 29, 2011

$4.90

$4.91

$4.57

$4.64

Aug 1, 2011 – Aug 5, 2011

$4.72

$4.24

$4.39

Aug 8, 2011 – Aug 12, 2011

$4.24

$4.42

$3.93

$4.38

Aug 15, 2011 – Aug 19, 2011

$4.40

$4.45

$4.22

$4.24

Aug 22, 2011 – Aug 26, 2011

$4.32

$4.42

$4.22

$4.37

Aug 29, 2011 – Sep 2, 2011

$4.40

$4.54

$4.36

$4.38

Sep 5, 2011 – Sep 9, 2011

$4.29

$4.46

$4.21

$4.35

Sep 12, 2011 – Sep 16, 2011

$4.31

$4.51

$4.22

$4.49

Sep 19, 2011 – Sep 23, 2011

$4.45

$4.04

$4.08

Sep 26, 2011 – Sep 30, 2011

$4.12

$4.28

$3.91

$3.93

Oct 3, 2011 – Oct 7, 2011

$3.81

$4.03

$3.61

$3.98

Oct 10, 2011 – Oct 14, 2011

$4.02

$4.12

$3.97

$4.12

Oct 17, 2011 – Oct 21, 2011

$4.10

$4.21

$4.05

$4.16

Oct 24, 2011 – Oct 28, 2011

$4.16

$4.36

$4.12

$4.34

Oct 31, 2011 – Nov 4, 2011

$4.30

$4.31

$4.11

$4.27

Nov 7, 2011 – Nov 11, 2011

$4.26

$4.42

$4.21

$4.40

Nov 14, 2011 – Nov 18, 2011

$4.39

$4.40

$4.24

$4.28

Nov 21, 2011 – Nov 25, 2011

$4.23

$4.24

$4.11

$4.15

Nov 28, 2011 – Dec 2, 2011

$4.22

$4.40

$4.14

$4.34

Dec 5, 2011 – Dec 9, 2011

$4.38

$4.39

$4.27

$4.31

Dec 12, 2011 – Dec 16, 2011

$4.27

$4.32

$4.23

$4.28

Dec 19, 2011 – Dec 23, 2011

$4.29

$4.53

$4.25

$4.53

Dec 26, 2011 – Dec 30, 2011

$4.52

$4.59

$4.35

$4.39

Jan 2, 2012 – Jan 6, 2012

$4.47

$4.58

$4.36

$4.55

Jan 9, 2012 – Jan 13, 2012

$4.55

$4.73

$4.55

$4.70

Jan 16, 2012 – Jan 20, 2012

$4.70

$4.72

$4.62

$4.69

Jan 23, 2012 – Jan 27, 2012

$4.71

$4.74

$4.66

$4.70

Jan 30, 2012 – Feb 3, 2012

$4.65

$4.81

$4.64

$4.80

Feb 6, 2012 – Feb 10, 2012

$4.79

$4.87

$4.73

$4.78

Feb 13, 2012 – Feb 17, 2012

$4.82

$4.92

$4.79

$4.88

Feb 20, 2012 – Feb 24, 2012

$4.88

$4.91

$4.86

$4.89

Feb 27, 2012 – Mar 2, 2012

$4.88

$4.92

$4.83

$4.91

Mar 5, 2012 – Mar 9, 2012

$4.89

$4.73

$4.87

Mar 12, 2012 – Mar 16, 2012

$4.87

$5.02

$4.87

$4.97

Mar 19, 2012 – Mar 23, 2012

$4.94

$4.98

$4.82

$4.89

Mar 26, 2012 – Mar 30, 2012

$4.92

$5.02

$4.87

$5.02

Apr 2, 2012 – Apr 5, 2012

$4.97

$5.01

$4.90

$4.91

Apr 9, 2012 – Apr 13, 2012

$4.85

$4.86

$4.68

$4.78

Apr 16, 2012 – Apr 20, 2012

$4.79

$4.83

$4.74

$4.80

Apr 23, 2012 – Apr 27, 2012

$4.76

$4.85

$4.74

$4.84

Apr 30, 2012 – May 4, 2012

$4.84

$4.87

$4.74

$4.78

May 7, 2012 – May 11, 2012

$4.75

$4.80

$4.69

$4.72

May 14, 2012 – May 18, 2012

$4.70

$4.71

$4.40

$4.42

May 21, 2012 – May 25, 2012

$4.41

$4.60

$4.40

$4.54

May 28, 2012 – Jun 1, 2012

$4.56

$4.59

$4.46

$4.47

Jun 4, 2012 – Jun 8, 2012

$4.46

$4.65

$4.42

$4.63

Jun 11, 2012 – Jun 15, 2012

$4.65

$4.69

$4.60

$4.64

Jun 18, 2012 – Jun 22, 2012

$4.65

$4.71

$4.62

$4.66

Jun 25, 2012 – Jun 29, 2012

$4.63

$4.88

$4.60

$4.84

Jul 2, 2012 – Jul 6, 2012

$4.84

$4.96

$4.80

$4.88

Jul 9, 2012 – Jul 13, 2012

$4.88

$4.90

$4.78

$4.85

Jul 16, 2012 – Jul 20, 2012

$4.85

$4.89

$4.80

$4.85

Jul 23, 2012 – Jul 27, 2012

$4.81

$4.89

$4.75

$4.88

Jul 30, 2012 – Aug 3, 2012

$4.87

$4.98

$4.85

$4.95

Aug 6, 2012 – Aug 10, 2012

$4.97

$5.02

$4.96

$5.01

Aug 13, 2012 – Aug 17, 2012

$5.00

$5.06

$4.97

$5.02

Aug 20, 2012 – Aug 24, 2012

$5.03

$5.06

$4.93

$4.95

Aug 27, 2012 – Aug 31, 2012

$4.96

$5.01

$4.93

$4.96

Sep 3, 2012 – Sep 7, 2012

$4.95

$5.01

$4.90

$4.98

Sep 10, 2012 – Sep 14, 2012

$4.97

$5.09

$4.97

$5.04

Sep 17, 2012 – Sep 21, 2012

$5.03

$5.05

$4.89

$4.99

Sep 24, 2012 – Sep 28, 2012

$4.99

$5.07

$4.92

$4.98

Oct 1, 2012 – Oct 5, 2012

$5.00

$5.07

$4.97

$5.01

Oct 8, 2012 – Oct 12, 2012

$4.96

$5.01

$4.91

$4.95

Oct 15, 2012 – Oct 19, 2012

$4.96

$5.07

$4.93

$5.02

Oct 22, 2012 – Oct 26, 2012

$5.02

$4.86

$4.90

Oct 29, 2012 – Nov 2, 2012

$4.93

$5.00

$4.88

$4.93

Nov 5, 2012 – Nov 9, 2012

$4.89

$5.01

$4.73

$4.75

Nov 12, 2012 – Nov 16, 2012

$4.78

$4.79

$4.35

$4.60

Nov 19, 2012 – Nov 23, 2012

$4.67

$4.76

$4.64

$4.76

Nov 26, 2012 – Nov 30, 2012

$4.75

$4.76

$4.69

$4.73

Dec 3, 2012 – Dec 7, 2012

$4.73

$4.74

$4.62

$4.65

Dec 10, 2012 – Dec 14, 2012

$4.65

$4.74

$4.65

$4.69

Dec 17, 2012 – Dec 21, 2012

$4.71

$4.86

$4.69

$4.85

Dec 24, 2012 – Dec 28, 2012

$4.84

$4.85

$4.70

$4.71

Dec 31, 2012 – Jan 4, 2013

$4.71

$4.91

$4.70

$4.91

Jan 7, 2013 – Jan 11, 2013

$4.96

$5.05

$4.92

$5.00

Jan 14, 2013 – Jan 18, 2013

$5.00

$5.04

$4.90

$5.04

Jan 21, 2013 – Jan 25, 2013

$5.04

$5.08

$4.98

$5.04

Jan 28, 2013 – Feb 1, 2013

$5.06

$5.14

$5.05

$5.14

Feb 4, 2013 – Feb 8, 2013

$5.07

$5.26

$5.07

$5.11

Feb 11, 2013 – Feb 15, 2013

$5.10

$5.17

$5.10

$5.13

Feb 18, 2013 – Feb 22, 2013

$5.13

$5.16

$4.98

$5.05

Feb 25, 2013 – Mar 1, 2013

$5.08

$5.09

$4.93

$5.04

Mar 4, 2013 – Mar 8, 2013

$5.02

$5.17

$5.02

$5.17

Mar 11, 2013 – Mar 15, 2013

$5.21

$5.28

$5.16

$5.20

Mar 18, 2013 – Mar 22, 2013

$5.18

$5.23

$5.13

$5.22

Mar 25, 2013 – Mar 28, 2013

$5.21

$5.30

$5.16

$5.27

Apr 1, 2013 – Apr 5, 2013

$5.29

$5.32

$5.18

$5.24

Apr 8, 2013 – Apr 12, 2013

$5.22

$5.30

$5.20

$5.23

Apr 15, 2013 – Apr 19, 2013

$5.22

$5.23

$5.09

$5.13

Apr 22, 2013 – Apr 26, 2013

$5.14

$5.24

$5.12

$5.24

Apr 29, 2013 – May 3, 2013

$5.24

$5.33

$5.23

$5.31

May 6, 2013 – May 10, 2013

$5.30

$5.44

$5.30

$5.41

May 13, 2013 – May 17, 2013

$5.41

$5.45

$5.39

$5.44

May 20, 2013 – May 24, 2013

$5.43

$5.47

$5.36

$5.44

May 27, 2013 – May 31, 2013

$5.49

$5.52

$5.33

Jun 3, 2013 – Jun 7, 2013

$5.33

$5.38

$5.21

$5.35

Jun 10, 2013 – Jun 14, 2013

$5.36

$5.42

$5.23

$5.35

Jun 17, 2013 – Jun 21, 2013

$5.39

$5.43

$5.17

$5.19

Jun 24, 2013 – Jun 28, 2013

$5.13

$5.45

$5.01

$5.42

Jul 1, 2013 – Jul 5, 2013

$5.45

$5.25

$5.29

Jul 8, 2013 – Jul 12, 2013

$5.26

$5.40

$5.24

$5.36

Jul 15, 2013 – Jul 19, 2013

$5.35

$5.45

$5.34

$5.41

Jul 22, 2013 – Jul 26, 2013

$5.41

$5.53

$5.38

$5.53

Jul 29, 2013 – Aug 2, 2013

$5.52

$5.69

$5.51

$5.62

Aug 5, 2013 – Aug 9, 2013

$5.59

$5.61

$5.51

$5.54

Aug 12, 2013 – Aug 16, 2013

$5.54

$5.69

$5.51

$5.60

Aug 19, 2013 – Aug 23, 2013

$5.61

$5.64

$5.55

$5.62

Aug 26, 2013 – Aug 30, 2013

$5.62

$5.64

$5.52

$5.57

Sep 2, 2013 – Sep 6, 2013

$5.63

$5.70

$5.57

$5.65

Sep 9, 2013 – Sep 13, 2013

$5.64

$5.76

$5.63

$5.66

Sep 16, 2013 – Sep 20, 2013

$5.68

$5.82

$5.67

$5.77

Sep 23, 2013 – Sep 27, 2013

$5.76

$5.87

$5.66

$5.87

Sep 30, 2013 – Oct 4, 2013

$5.84

$5.55

$5.65

Oct 7, 2013 – Oct 11, 2013

$5.62

$5.70

$5.54

$5.69

Oct 14, 2013 – Oct 18, 2013

$5.67

$5.80

$5.66

$5.79

Oct 21, 2013 – Oct 25, 2013

$5.79

$5.92

$5.74

$5.85

Oct 28, 2013 – Nov 1, 2013

$5.85

$5.87

$5.76

$5.80

Nov 4, 2013 – Nov 8, 2013

$5.80

$5.94

$5.74

$5.77

Nov 11, 2013 – Nov 15, 2013

$5.75

$5.92

$5.73

$5.87

Nov 18, 2013 – Nov 22, 2013

$5.88

$5.92

$5.77

$5.91

Nov 25, 2013 – Nov 29, 2013

$5.90

$5.93

$5.81

$5.90

Dec 2, 2013 – Dec 6, 2013

$5.88

$5.92

$5.80

$5.90

Dec 9, 2013 – Dec 13, 2013

$5.93

$6.01

$5.83

$5.89

Dec 16, 2013 – Dec 20, 2013

$5.92

$6.22

$5.89

$6.14

Dec 23, 2013 – Dec 27, 2013

$6.19

$6.26

$6.06

$6.08

Dec 30, 2013 – Jan 3, 2014

$6.06

$6.10

$5.89

$6.00

Jan 6, 2014 – Jan 10, 2014

$6.05

$6.20

$6.00

$6.18

Jan 13, 2014 – Jan 17, 2014

$6.19

$6.25

$6.06

$6.20

Jan 20, 2014 – Jan 24, 2014

$6.23

$6.24

$6.00

$6.03

Jan 27, 2014 – Jan 31, 2014

$6.03

$6.08

$5.93

$6.05

Feb 3, 2014 – Feb 7, 2014

$6.03

$6.04

$5.88

$5.94

Feb 10, 2014 – Feb 14, 2014

$5.95

$6.13

$5.91

$6.13

Feb 17, 2014 – Feb 21, 2014

$6.13

$6.18

$6.06

$6.16

Feb 24, 2014 – Feb 28, 2014

$6.18

$6.23

$6.12

$6.16

Mar 3, 2014 – Mar 7, 2014

$6.08

$6.18

$6.06

$6.07

Mar 10, 2014 – Mar 14, 2014

$6.07

$6.21

$6.03

$6.19

Mar 17, 2014 – Mar 21, 2014

$6.22

$6.27

$6.11

$6.26

Mar 24, 2014 – Mar 28, 2014

$6.25

$6.38

$6.21

$6.33

Mar 31, 2014 – Apr 4, 2014

$6.37

$6.41

$6.27

$6.28

Apr 7, 2014 – Apr 11, 2014

$6.25

$6.29

$6.19

$6.25

Apr 14, 2014 – Apr 17, 2014

$6.28

$6.32

$6.19

$6.28

Apr 21, 2014 – Apr 25, 2014

$6.29

$6.36

$6.25

$6.32

Apr 28, 2014 – May 2, 2014

$6.33

$6.47

$6.30

$6.46

May 5, 2014 – May 9, 2014

$6.45

$6.49

$6.38

$6.46

May 12, 2014 – May 16, 2014

$6.49

$6.52

$6.42

$6.47

May 19, 2014 – May 23, 2014

$6.49

$6.55

$6.47

$6.53

May 26, 2014 – May 30, 2014

$6.55

$6.61

$6.52

$6.54

Jun 2, 2014 – Jun 6, 2014

$6.53

$6.58

$6.50

$6.52

Jun 9, 2014 – Jun 13, 2014

$6.53

$6.58

$6.43

$6.55

Jun 16, 2014 – Jun 20, 2014

$6.56

$6.62

$6.51

$6.52

Jun 23, 2014 – Jun 27, 2014

$6.54

$6.69

$6.48

$6.65

Jun 30, 2014 – Jul 3, 2014

$6.67

$6.72

$6.60

$6.67

Jul 7, 2014 – Jul 11, 2014

$6.69

$6.75

$6.62

$6.71

Jul 14, 2014 – Jul 18, 2014

$6.76

$6.79

$6.64

$6.73

Jul 21, 2014 – Jul 25, 2014

$6.73

$6.81

$6.70

$6.71

Jul 28, 2014 – Aug 1, 2014

$6.72

$6.74

$6.49

Aug 4, 2014 – Aug 8, 2014

$6.49

$6.50

$6.34

$6.47

Aug 11, 2014 – Aug 15, 2014

$6.48

$6.65

$6.48

$6.65

Aug 18, 2014 – Aug 22, 2014

$6.67

$6.74

$6.59

$6.72

Aug 25, 2014 – Aug 29, 2014

$6.73

$6.81

$6.69

$6.81

Sep 1, 2014 – Sep 5, 2014

$6.79

$6.84

$6.74

$6.82

Sep 8, 2014 – Sep 12, 2014

$6.80

$6.82

$6.71

$6.74

Sep 15, 2014 – Sep 19, 2014

$6.77

$6.81

$6.67

$6.72

Sep 22, 2014 – Sep 26, 2014

$6.71

$6.74

$6.62

$6.73

Sep 29, 2014 – Oct 3, 2014

$6.68

$6.83

$6.41

$6.54

Oct 6, 2014 – Oct 10, 2014

$6.55

$6.59

$6.01

$6.02

Oct 13, 2014 – Oct 17, 2014

$5.99

$6.16

$5.67

$6.11

Oct 20, 2014 – Oct 24, 2014

$6.10

$6.31

$6.00

$6.31

Oct 27, 2014 – Oct 31, 2014

$6.29

$6.39

$6.23

$6.34

Nov 3, 2014 – Nov 7, 2014

$6.34

$6.36

$6.25

$6.28

Nov 10, 2014 – Nov 14, 2014

$6.31

$6.34

$6.21

$6.32

Nov 17, 2014 – Nov 21, 2014

$6.31

$6.47

$6.29

$6.45

Nov 24, 2014 – Nov 28, 2014

$6.47

$6.39

$6.44

Dec 1, 2014 – Dec 5, 2014

$6.40

$6.44

$6.27

$6.30

Dec 8, 2014 – Dec 12, 2014

$6.28

$6.33

$6.11

$6.12

Dec 15, 2014 – Dec 19, 2014

$6.12

$6.25

$5.98

$6.22

Dec 22, 2014 – Dec 26, 2014

$6.21

$6.34

$6.19

$6.21

Dec 29, 2014 – Jan 2, 2015

$6.21

$6.22

$5.98

$6.03

Jan 5, 2015 – Jan 9, 2015

$6.01

$6.14

$5.94

$6.08

Jan 12, 2015 – Jan 16, 2015

$6.09

$5.89

$6.01

Jan 19, 2015 – Jan 23, 2015

$6.02

$6.15

$5.98

$6.12

Jan 26, 2015 – Jan 30, 2015

$6.12

$5.91

$5.94

Feb 2, 2015 – Feb 6, 2015

$5.95

$6.13

$5.95

$6.04

Feb 9, 2015 – Feb 13, 2015

$6.03

$6.18

$6.01

$6.13

Feb 16, 2015 – Feb 20, 2015

$6.14

$6.22

$6.11

$6.21

Feb 23, 2015 – Feb 27, 2015

$6.19

$6.26

$6.13

$6.25

Mar 2, 2015 – Mar 6, 2015

$6.24

$6.26

$6.15

$6.16

Mar 9, 2015 – Mar 13, 2015

$6.15

$6.18

$6.06

$6.11

Mar 16, 2015 – Mar 20, 2015

$6.11

$6.21

$6.08

$6.18

Mar 23, 2015 – Mar 27, 2015

$6.17

$6.18

$6.07

$6.17

Mar 30, 2015 – Apr 2, 2015

$6.18

$6.27

$6.18

$6.19

Apr 6, 2015 – Apr 10, 2015

$6.16

$6.31

$6.15

$6.28

Apr 13, 2015 – Apr 17, 2015

$6.27

$6.31

$6.21

$6.24

Apr 20, 2015 – Apr 24, 2015

$6.25

$6.33

$6.25

$6.28

Apr 27, 2015 – May 1, 2015

$6.30

$6.31

$6.23

$6.25

May 4, 2015 – May 8, 2015

$6.26

$6.28

$6.17

$6.21

May 11, 2015 – May 15, 2015

$6.19

$6.26

$6.13

$6.25

May 18, 2015 – May 22, 2015

$6.26

$6.21

$6.24

May 25, 2015 – May 29, 2015

$6.22

$6.24

$6.20

Jun 1, 2015 – Jun 5, 2015

$6.21

$6.22

$6.10

$6.11

Jun 8, 2015 – Jun 12, 2015

$6.10

$6.16

$6.01

$6.04

Jun 15, 2015 – Jun 19, 2015

$6.01

$6.12

$5.98

$6.11

Jun 22, 2015 – Jun 26, 2015

$6.13

$6.02

$6.05

Jun 29, 2015 – Jul 2, 2015

$6.00

$6.04

$5.93

$5.94

Jul 6, 2015 – Jul 10, 2015

$5.91

$5.95

$5.81

$5.88

Jul 13, 2015 – Jul 17, 2015

$5.92

$5.94

$5.85

$5.90

Jul 20, 2015 – Jul 24, 2015

$5.87

$5.89

$5.69

$5.72

Jul 27, 2015 – Jul 31, 2015

$5.68

$5.73

$5.56

$5.73

Aug 3, 2015 – Aug 7, 2015

$5.73

$5.74

$5.56

Aug 10, 2015 – Aug 14, 2015

$5.58

$5.63

$5.55

$5.62

Aug 17, 2015 – Aug 21, 2015

$5.60

$5.61

$5.31

$5.32

Aug 24, 2015 – Aug 28, 2015

$5.01

$5.44

$4.35

$5.32

Aug 31, 2015 – Sep 4, 2015

$5.28

$5.34

$5.16

$5.27

Sep 7, 2015 – Sep 11, 2015

$5.30

$5.42

$5.22

$5.31

Sep 14, 2015 – Sep 18, 2015

$5.32

$5.46

$5.26

$5.37

Sep 21, 2015 – Sep 25, 2015

$5.36

$5.40

$5.19

$5.21

Sep 28, 2015 – Oct 2, 2015

$5.21

$5.23

$5.05

$5.21

Oct 5, 2015 – Oct 9, 2015

$5.22

$5.47

$5.22

$5.46

Oct 12, 2015 – Oct 16, 2015

$5.44

$5.45

$5.31

$5.42

Oct 19, 2015 – Oct 23, 2015

$5.38

$5.51

$5.37

$5.49

Oct 26, 2015 – Oct 30, 2015

$5.48

$5.50

$5.09

$5.25

Nov 2, 2015 – Nov 6, 2015

$5.25

$5.35

$5.25

$5.30

Nov 9, 2015 – Nov 13, 2015

$5.29

$5.05

Nov 16, 2015 – Nov 20, 2015

$5.04

$5.14

$5.04

$5.12

Nov 23, 2015 – Nov 27, 2015

$5.11

$5.15

$5.05

$5.08

Nov 30, 2015 – Dec 4, 2015

$5.08

$5.17

$5.05

$5.11

Dec 7, 2015 – Dec 11, 2015

$5.08

$5.10

$4.88

$4.89

Dec 14, 2015 – Dec 18, 2015

$4.87

$5.05

$4.86

$4.98

Dec 21, 2015 – Dec 24, 2015

$5.00

$5.25

$4.99

$5.24

Dec 28, 2015 – Dec 31, 2015

$5.20

$5.28

$5.18

$5.20

Jan 4, 2016 – Jan 8, 2016

$5.16

$5.19

$4.87

$4.89

Jan 11, 2016 – Jan 15, 2016

$4.88

$4.90

$4.62

$4.64

Jan 18, 2016 – Jan 22, 2016

$4.70

$4.71

$4.32

$4.66

Jan 25, 2016 – Jan 29, 2016

$4.64

$4.83

$4.55

$4.83

Feb 1, 2016 – Feb 5, 2016

$4.78

$4.83

$4.65

$4.66

Feb 8, 2016 – Feb 12, 2016

$4.62

$4.65

$4.43

$4.57

Feb 15, 2016 – Feb 19, 2016

$4.62

$4.80

$4.61

$4.79

Feb 22, 2016 – Feb 26, 2016

$4.81

$4.93

$4.73

$4.91

Feb 29, 2016 – Mar 4, 2016

$4.92

$5.14

$4.87

$5.14

Mar 7, 2016 – Mar 11, 2016

$5.13

$5.23

$5.08

$5.23

Mar 14, 2016 – Mar 18, 2016

$5.20

$5.29

$5.15

$5.27

Mar 21, 2016 – Mar 24, 2016

$5.25

$5.31

$5.19

Mar 28, 2016 – Apr 1, 2016

$5.23

$5.30

$5.21

$5.25

Apr 4, 2016 – Apr 8, 2016

$5.24

$5.27

$5.14

$5.17

Apr 11, 2016 – Apr 15, 2016

$5.18

$5.30

$5.18

$5.28

Apr 18, 2016 – Apr 22, 2016

$5.25

$5.37

$5.25

$5.36

Apr 25, 2016 – Apr 29, 2016

$5.33

$5.42

$5.32

$5.37

May 2, 2016 – May 6, 2016

$5.37

$5.21

$5.27

May 9, 2016 – May 13, 2016

$5.28

$5.36

$5.27

$5.30

May 16, 2016 – May 20, 2016

$5.30

$5.34

$5.25

$5.27

May 23, 2016 – May 27, 2016

$5.27

$5.43

$5.26

$5.41

May 30, 2016 – Jun 3, 2016

$5.42

$5.46

$5.40

$5.45

Jun 6, 2016 – Jun 10, 2016

$5.44

$5.53

$5.44

$5.46

Jun 13, 2016 – Jun 17, 2016

$5.45

$5.46

$5.32

$5.39

Jun 20, 2016 – Jun 24, 2016

$5.43

$5.47

$5.28

$5.35

Jun 27, 2016 – Jul 1, 2016

$5.33

$5.47

$5.25

$5.43

Jul 4, 2016 – Jul 8, 2016

$5.40

$5.52

$5.37

$5.48

Jul 11, 2016 – Jul 15, 2016

$5.51

$5.64

$5.48

$5.55

Jul 18, 2016 – Jul 22, 2016

$5.54

$5.60

$5.52

$5.56

Jul 25, 2016 – Jul 29, 2016

$5.58

$5.62

$5.56

$5.61

Aug 1, 2016 – Aug 5, 2016

$5.62

$5.51

$5.58

Aug 8, 2016 – Aug 12, 2016

$5.59

$5.60

$5.53

$5.58

Aug 15, 2016 – Aug 19, 2016

$5.58

$5.70

$5.58

$5.70

Aug 22, 2016 – Aug 26, 2016

$5.68

$5.74

$5.67

$5.70

Aug 29, 2016 – Sep 2, 2016

$5.70

$5.75

$5.68

$5.74

Sep 5, 2016 – Sep 9, 2016

$5.72

$5.84

$5.71

$5.72

Sep 12, 2016 – Sep 16, 2016

$5.71

$5.73

$5.56

$5.59

Sep 19, 2016 – Sep 23, 2016

$5.64

$5.81

$5.61

$5.68

Sep 26, 2016 – Sep 30, 2016

$5.67

$5.72

$5.64

$5.70

Oct 3, 2016 – Oct 7, 2016

$5.70

$5.71

$5.59

$5.60

Oct 10, 2016 – Oct 14, 2016

$5.64

$5.65

$5.50

Oct 17, 2016 – Oct 21, 2016

$5.50

$5.60

$5.45

$5.58

Oct 24, 2016 – Oct 28, 2016

$5.61

$5.62

$5.51

$5.52

Oct 31, 2016 – Nov 4, 2016

$5.51

$5.55

$5.40

$5.41

Nov 7, 2016 – Nov 11, 2016

$5.44

$5.64

$5.42

$5.63

Nov 14, 2016 – Nov 18, 2016

$5.63

$5.68

$5.56

$5.63

Nov 21, 2016 – Nov 25, 2016

$5.64

$5.81

$5.62

$5.80

Nov 28, 2016 – Dec 2, 2016

$5.77

$5.78

$5.65

$5.68

Dec 5, 2016 – Dec 9, 2016

$5.69

$5.82

$5.68

$5.81

Dec 12, 2016 – Dec 16, 2016

$5.83

$5.85

$5.77

$5.81

Dec 19, 2016 – Dec 23, 2016

$5.83

$5.89

$5.79

$5.87

Dec 26, 2016 – Dec 30, 2016

$5.88

$5.90

$5.79

$5.83

Jan 2, 2017 – Jan 6, 2017

$5.83

$6.01

$5.82

$5.99

Jan 9, 2017 – Jan 13, 2017

$6.01

$6.02

$5.96

$5.99

Jan 16, 2017 – Jan 20, 2017

$5.99

$6.00

$5.96

$5.98

Jan 23, 2017 – Jan 27, 2017

$5.98

$6.09

$5.96

$6.02

Jan 30, 2017 – Feb 3, 2017

$6.02

$6.15

$5.98

$6.13

Feb 6, 2017 – Feb 10, 2017

$6.10

$6.12

$5.99

$6.07

Feb 13, 2017 – Feb 17, 2017

$6.09

$6.11

$6.03

$6.05

Feb 20, 2017 – Feb 24, 2017

$6.06

$6.09

$6.02

$6.08

Feb 27, 2017 – Mar 3, 2017

$6.10

$6.17

$6.07

$6.11

Mar 6, 2017 – Mar 10, 2017

$6.08

$6.24

$6.03

$6.10

Mar 13, 2017 – Mar 17, 2017

$6.11

$6.12

$6.03

$6.07

Mar 20, 2017 – Mar 24, 2017

$6.06

$6.22

$6.02

$6.05

Mar 27, 2017 – Mar 31, 2017

$6.04

$6.16

$5.99

$6.09

Apr 3, 2017 – Apr 7, 2017

$6.09

$6.16

$6.03

$6.16

Apr 10, 2017 – Apr 13, 2017

$6.17

$6.21

$6.15

$6.16

Apr 17, 2017 – Apr 21, 2017

$6.17

$6.23

$6.14

$6.22

Apr 24, 2017 – Apr 28, 2017

$6.24

$6.30

$6.21

May 1, 2017 – May 5, 2017

$6.22

$6.24

$6.19

$6.21

May 8, 2017 – May 12, 2017

$6.21

$6.23

$6.19

$6.23

May 15, 2017 – May 19, 2017

$6.23

$6.26

$6.17

$6.24

May 22, 2017 – May 26, 2017

$6.27

$6.34

$6.26

$6.30

May 29, 2017 – Jun 2, 2017

$6.28

$6.33

$6.27

$6.30

Jun 5, 2017 – Jun 9, 2017

$6.29

$6.47

$6.27

$6.31

Jun 12, 2017 – Jun 16, 2017

$6.30

$6.35

$6.28

$6.32

Jun 19, 2017 – Jun 23, 2017

$6.34

$6.37

$6.24

$6.33

Jun 26, 2017 – Jun 30, 2017

$6.34

$6.39

$6.27

$6.33

Jul 3, 2017 – Jul 7, 2017

$6.36

$6.38

$6.30

$6.35

Jul 10, 2017 – Jul 14, 2017

$6.36

$6.44

$6.33

$6.43

Jul 17, 2017 – Jul 21, 2017

$6.40

$6.48

$6.37

$6.44

Jul 24, 2017 – Jul 28, 2017

$6.45

$6.53

$6.42

$6.47

Jul 31, 2017 – Aug 4, 2017

$6.49

$6.50

$6.39

$6.44

Aug 7, 2017 – Aug 11, 2017

$6.44

$6.47

$6.19

$6.32

Aug 14, 2017 – Aug 18, 2017

$6.35

$6.39

$6.26

$6.28

Aug 21, 2017 – Aug 25, 2017

$6.27

$6.40

$6.25

$6.38

Aug 28, 2017 – Sep 1, 2017

$6.39

$6.42

$6.30

$6.41

Sep 4, 2017 – Sep 8, 2017

$6.39

$6.41

$6.34

$6.35

Sep 11, 2017 – Sep 15, 2017

$6.38

$6.44

$6.37

$6.42

Sep 18, 2017 – Sep 22, 2017

$6.42

$6.59

$6.41

$6.55

Sep 25, 2017 – Sep 29, 2017

$6.56

$6.64

$6.55

$6.63

Oct 2, 2017 – Oct 6, 2017

$6.62

$6.65

$6.59

$6.60

Oct 9, 2017 – Oct 13, 2017

$6.61

$6.68

$6.61

$6.65

Oct 16, 2017 – Oct 20, 2017

$6.64

$6.67

$6.61

$6.66

Oct 23, 2017 – Oct 27, 2017

$6.66

$6.70

$6.59

$6.62

Oct 30, 2017 – Nov 3, 2017

$6.61

$6.66

$6.60

$6.63

Nov 6, 2017 – Nov 10, 2017

$6.63

$6.65

$6.51

$6.52

Nov 13, 2017 – Nov 17, 2017

$6.52

$6.38

$6.50

Nov 20, 2017 – Nov 24, 2017

$6.49

$6.68

$6.49

$6.68

Nov 27, 2017 – Dec 1, 2017

$6.70

$6.57

$6.66

Dec 4, 2017 – Dec 8, 2017

$6.67

$6.69

$6.60

$6.67

Dec 11, 2017 – Dec 15, 2017

$6.68

$6.75

$6.64

$6.71

Dec 18, 2017 – Dec 22, 2017

$6.56

$6.69

$6.56

$6.61

Dec 25, 2017 – Dec 29, 2017

$6.60

$6.54

$6.56

Jan 1, 2018 – Jan 5, 2018

$6.58

$6.65

$6.53

$6.65

Jan 8, 2018 – Jan 12, 2018

$6.67

$6.80

$6.65

$6.78

Jan 15, 2018 – Jan 19, 2018

$6.80

$6.73

$6.78

Jan 22, 2018 – Jan 26, 2018

$6.78

$6.95

$6.77

$6.95

Jan 29, 2018 – Feb 2, 2018

$6.92

$6.95

$6.71

$6.72

Feb 5, 2018 – Feb 9, 2018

$6.65

$6.67

$6.18

$6.43

Feb 12, 2018 – Feb 16, 2018

$6.47

$6.64

$6.44

$6.61

Feb 19, 2018 – Feb 23, 2018

$6.61

$6.69

$6.55

$6.68

Feb 26, 2018 – Mar 2, 2018

$6.69

$6.73

$6.45

$6.53

Mar 5, 2018 – Mar 9, 2018

$6.50

$6.77

$6.50

$6.76

Mar 12, 2018 – Mar 16, 2018

$6.78

$6.80

$6.62

$6.64

Mar 19, 2018 – Mar 23, 2018

$6.62

$6.65

$6.37

$6.39

Mar 26, 2018 – Mar 29, 2018

$6.43

$6.53

$6.37

$6.50

Apr 2, 2018 – Apr 6, 2018

$6.48

$6.50

$6.35

$6.41

Apr 9, 2018 – Apr 13, 2018

$6.43

$6.60

$6.39

$6.51

Apr 16, 2018 – Apr 20, 2018

$6.56

$6.63

$6.52

$6.55

Apr 23, 2018 – Apr 27, 2018

$6.58

$6.60

$6.46

$6.55

Apr 30, 2018 – May 4, 2018

$6.55

$6.59

$6.41

$6.51

May 7, 2018 – May 11, 2018

$6.52

$6.67

$6.50

$6.65

May 14, 2018 – May 18, 2018

$6.67

$6.69

$6.59

$6.62

May 21, 2018 – May 25, 2018

$6.64

$6.69

$6.63

$6.66

May 28, 2018 – Jun 1, 2018

$6.61

$6.69

$6.56

$6.64

Jun 4, 2018 – Jun 8, 2018

$6.65

$6.75

$6.64

$6.72

Jun 11, 2018 – Jun 15, 2018

$6.73

$6.80

$6.69

$6.74

Jun 18, 2018 – Jun 22, 2018

$6.71

$6.74

$6.65

$6.71

Jun 25, 2018 – Jun 29, 2018

$6.71

$6.53

$6.57

Jul 2, 2018 – Jul 6, 2018

$6.54

$6.59

$6.53

$6.57

Jul 9, 2018 – Jul 13, 2018

$6.60

$6.66

$6.58

$6.61

Jul 16, 2018 – Jul 20, 2018

$6.62

$6.69

$6.60

$6.67

Jul 23, 2018 – Jul 27, 2018

$6.68

$6.73

$6.65

$6.69

Jul 30, 2018 – Aug 3, 2018

$6.71

$6.74

$6.66

$6.72

Aug 6, 2018 – Aug 10, 2018

$6.72

$6.77

$6.70

$6.72

Aug 13, 2018 – Aug 17, 2018

$6.75

$6.76

$6.65

$6.75

Aug 20, 2018 – Aug 24, 2018

$6.76

$6.85

$6.75

$6.82

Aug 27, 2018 – Aug 31, 2018

$6.85

$6.90

$6.84

$6.86

Sep 3, 2018 – Sep 7, 2018

$6.84

$6.89

$6.81

Sep 10, 2018 – Sep 14, 2018

$6.82

$6.90

$6.81

$6.86

Sep 17, 2018 – Sep 21, 2018

$6.85

$7.00

$6.83

$6.98

Sep 24, 2018 – Sep 28, 2018

$6.98

$6.99

$6.93

$6.94

Oct 1, 2018 – Oct 5, 2018

$6.96

$7.01

$6.75

$6.78

Oct 8, 2018 – Oct 12, 2018

$6.76

$6.81

$6.39

$6.50

Oct 15, 2018 – Oct 19, 2018

$6.51

$6.64

$6.46

$6.60

Oct 22, 2018 – Oct 26, 2018

$6.62

$6.20

$6.30

Oct 29, 2018 – Nov 2, 2018

$6.35

$6.49

$6.18

$6.42

Nov 5, 2018 – Nov 9, 2018

$6.42

$6.64

$6.40

$6.52

Nov 12, 2018 – Nov 16, 2018

$6.53

$6.58

$6.33

$6.39

Nov 19, 2018 – Nov 23, 2018

$6.36

$6.40

$6.18

$6.27

Nov 26, 2018 – Nov 30, 2018

$6.30

$6.47

$6.28

$6.45

Dec 3, 2018 – Dec 7, 2018

$6.52

$6.54

$6.19

$6.24

Dec 10, 2018 – Dec 14, 2018

$6.21

$6.24

$5.97

$6.00

Dec 17, 2018 – Dec 21, 2018

$6.00

$5.53

$5.54

Dec 24, 2018 – Dec 28, 2018

$5.47

$5.78

$5.43

$5.74

Dec 31, 2018 – Jan 4, 2019

$5.76

$5.93

$5.68

$5.93

Jan 7, 2019 – Jan 11, 2019

$5.95

$6.26

$5.94

$6.25

Jan 14, 2019 – Jan 18, 2019

$6.22

$6.38

$6.15

$6.37

Jan 21, 2019 – Jan 25, 2019

$6.35

$6.24

$6.31

Jan 28, 2019 – Feb 1, 2019

$6.27

$6.48

$6.23

$6.43

Feb 4, 2019 – Feb 8, 2019

$6.44

$6.49

$6.40

$6.44

Feb 11, 2019 – Feb 15, 2019

$6.46

$6.57

$6.43

$6.57

Feb 18, 2019 – Feb 22, 2019

$6.56

$6.64

$6.56

$6.61

Feb 25, 2019 – Mar 1, 2019

$6.65

$6.57

$6.60

Mar 4, 2019 – Mar 8, 2019

$6.61

$6.62

$6.47

$6.49

Mar 11, 2019 – Mar 15, 2019

$6.51

$6.67

$6.51

$6.65

Mar 18, 2019 – Mar 22, 2019

$6.66

$6.70

$6.58

$6.61

Mar 25, 2019 – Mar 29, 2019

$6.62

$6.67

$6.51

$6.65

Apr 1, 2019 – Apr 5, 2019

$6.68

$6.76

$6.67

$6.74

Apr 8, 2019 – Apr 12, 2019

$6.73

$6.79

$6.69

$6.74

Apr 15, 2019 – Apr 18, 2019

$6.75

$6.82

$6.75

$6.80

Apr 22, 2019 – Apr 26, 2019

$6.79

$6.84

$6.76

$6.80

Apr 29, 2019 – May 3, 2019

$6.81

$6.88

$6.80

$6.87

May 6, 2019 – May 10, 2019

$6.79

$6.87

$6.66

$6.77

May 13, 2019 – May 17, 2019

$6.70

$6.79

$6.60

$6.73

May 20, 2019 – May 24, 2019

$6.70

$6.77

$6.65

$6.71

May 27, 2019 – May 31, 2019

$6.71

$6.72

$6.51

$6.52

Jun 3, 2019 – Jun 7, 2019

$6.52

$6.69

$6.49

$6.68

Jun 10, 2019 – Jun 14, 2019

$6.70

$6.80

$6.69

$6.78

Jun 17, 2019 – Jun 21, 2019

$6.78

$6.87

$6.76

$6.83

Jun 24, 2019 – Jun 28, 2019

$6.85

$6.99

$6.76

$6.97

Jul 1, 2019 – Jul 5, 2019

$7.02

$7.05

$6.95

$7.03

Jul 8, 2019 – Jul 12, 2019

$6.99

$7.10

$6.94

$7.05

Jul 15, 2019 – Jul 19, 2019

$7.05

$7.07

$6.99

$7.04

Jul 22, 2019 – Jul 26, 2019

$7.04

$7.08

$6.98

$7.03

Jul 29, 2019 – Aug 2, 2019

$7.03

$7.11

$6.92

$6.96

Aug 5, 2019 – Aug 9, 2019

$6.88

$6.92

$6.72

$6.86

Aug 12, 2019 – Aug 16, 2019

$6.84

$6.89

$6.70

$6.79

Aug 19, 2019 – Aug 23, 2019

$6.83

$6.88

$6.70

$6.71

Aug 26, 2019 – Aug 30, 2019

$6.75

$6.84

$6.68

$6.80

Sep 2, 2019 – Sep 6, 2019

$6.76

$6.89

$6.74

$6.86

Sep 9, 2019 – Sep 13, 2019

$6.88

$7.10

$6.84

$7.08

Sep 16, 2019 – Sep 20, 2019

$7.09

$7.12

$7.03

$7.11

Sep 23, 2019 – Sep 27, 2019

$7.08

$7.14

$6.97

$7.00

Sep 30, 2019 – Oct 4, 2019

$7.00

$7.05

$6.81

$6.97

Oct 7, 2019 – Oct 11, 2019

$6.95

$7.04

$6.84

$7.00

Oct 14, 2019 – Oct 18, 2019

$6.99

$7.06

$6.95

$7.00

Oct 21, 2019 – Oct 25, 2019

$7.03

$7.09

$7.01

$7.07

Oct 28, 2019 – Nov 1, 2019

$7.09

$7.19

$7.05

$7.18

Nov 4, 2019 – Nov 8, 2019

$7.20

$7.26

$7.15

$7.25

Nov 11, 2019 – Nov 15, 2019

$7.22

$7.29

$7.17

$7.25

Nov 18, 2019 – Nov 22, 2019

$7.25

$7.34

$7.22

$7.33

Nov 25, 2019 – Nov 29, 2019

$7.34

$7.35

$7.28

$7.32

Dec 2, 2019 – Dec 6, 2019

$7.35

$7.52

$7.22

$7.50

Dec 9, 2019 – Dec 13, 2019

$7.49

$7.51

$7.35

$7.49

Dec 16, 2019 – Dec 20, 2019

$7.53

$7.64

$7.50

$7.58

Dec 23, 2019 – Dec 27, 2019

$7.59

$7.63

$7.52

$7.57

Dec 30, 2019 – Jan 3, 2020

$7.59

$7.66

$7.51

$7.60

Jan 6, 2020 – Jan 10, 2020

$7.56

$7.69

$7.52

$7.66

Jan 13, 2020 – Jan 17, 2020

$7.67

$7.73

$7.62

$7.71

Jan 20, 2020 – Jan 24, 2020

$7.71

$7.80

$7.67

$7.74

Jan 27, 2020 – Jan 31, 2020

$7.67

$7.72

$7.61

$7.62

Feb 3, 2020 – Feb 7, 2020

$7.65

$7.81

$7.63

$7.81

Feb 10, 2020 – Feb 14, 2020

$7.78

$7.94

$7.78

$7.93

Feb 17, 2020 – Feb 21, 2020

$7.91

$7.94

$7.82

$7.86

Feb 24, 2020 – Feb 28, 2020

$7.71

$7.74

$6.58

$6.84

Mar 2, 2020 – Mar 6, 2020

$6.85

$7.20

$6.77

$6.93

Mar 9, 2020 – Mar 13, 2020

$6.55

$6.59

$5.11

$5.67

Mar 16, 2020 – Mar 20, 2020

$4.93

$5.45

$4.52

$4.94

Mar 23, 2020 – Mar 27, 2020

$4.69

$5.94

$4.50

$5.81

Mar 30, 2020 – Apr 3, 2020

$5.81

$6.04

$5.41

$5.42

Apr 6, 2020 – Apr 9, 2020

$5.65

$6.40

$5.60

$6.24

Apr 13, 2020 – Apr 17, 2020

$6.27

$6.39

$5.99

$6.32

Apr 20, 2020 – Apr 24, 2020

$6.19

$6.32

$5.98

$6.18

Apr 27, 2020 – May 1, 2020

$6.19

$6.43

$6.14

$6.21

May 4, 2020 – May 8, 2020

$6.11

$6.47

$6.07

$6.43

May 11, 2020 – May 15, 2020

$6.36

$6.47

$6.04

$6.22

May 18, 2020 – May 22, 2020

$6.37

$6.47

$6.35

$6.42

May 25, 2020 – May 29, 2020

$6.55

$6.66

$6.48

$6.62

Jun 1, 2020 – Jun 5, 2020

$6.63

$7.01

$6.59

$6.93

Jun 8, 2020 – Jun 12, 2020

$7.01

$7.06

$6.62

$6.75

Jun 15, 2020 – Jun 19, 2020

$6.66

$6.97

$6.59

$6.81

Jun 22, 2020 – Jun 26, 2020

$6.83

$6.90

$6.66

$6.69

Jun 29, 2020 – Jul 2, 2020

$6.71

$6.93

$6.64

$6.88

Jul 6, 2020 – Jul 10, 2020

$6.96

$7.11

$6.91

$7.11

Jul 13, 2020 – Jul 17, 2020

$7.14

$7.20

$7.00

$7.15

Jul 20, 2020 – Jul 24, 2020

$7.16

$7.31

$7.15

$7.26

Jul 27, 2020 – Jul 31, 2020

$7.26

$7.38

$7.25

$7.34

Aug 3, 2020 – Aug 7, 2020

$7.37

$7.53

$7.35

$7.47

Aug 10, 2020 – Aug 14, 2020

$7.50

$7.59

$7.47

$7.52

Aug 17, 2020 – Aug 21, 2020

$7.53

$7.61

$7.52

$7.56

Aug 24, 2020 – Aug 28, 2020

$7.61

$7.52

$7.60

Aug 31, 2020 – Sep 4, 2020

$7.61

$7.76

$7.26

$7.43

Sep 7, 2020 – Sep 11, 2020

$7.27

$7.45

$7.19

$7.32

Sep 14, 2020 – Sep 18, 2020

$7.36

$7.52

$7.30

$7.36

Sep 21, 2020 – Sep 25, 2020

$7.24

$7.37

$7.09

$7.24

Sep 28, 2020 – Oct 2, 2020

$7.31

$7.41

$7.17

$7.34

Oct 5, 2020 – Oct 9, 2020

$7.35

$7.68

$7.35

$7.66

Oct 12, 2020 – Oct 16, 2020

$7.72

$7.73

$7.54

$7.61

Oct 19, 2020 – Oct 23, 2020

$7.61

$7.65

$7.52

$7.55

Oct 26, 2020 – Oct 30, 2020

$7.49

$7.53

$7.11

$7.17

Nov 2, 2020 – Nov 6, 2020

$7.18

$7.67

$7.16

$7.63

Nov 9, 2020 – Nov 13, 2020

$7.82

$7.90

$7.56

$7.80

Nov 16, 2020 – Nov 20, 2020

$7.86

$7.96

$7.81

$7.90

Nov 23, 2020 – Nov 27, 2020

$7.94

$8.15

$7.91

$8.11

Nov 30, 2020 – Dec 4, 2020

$8.10

$8.24

$8.05

$8.23

Dec 7, 2020 – Dec 11, 2020

$8.22

$8.34

$8.19

$8.21

Dec 14, 2020 – Dec 18, 2020

$8.27

$8.44

$8.15

$8.41

Dec 21, 2020 – Dec 24, 2020

$8.36

$8.44

$8.28

$8.44

Dec 28, 2020 – Dec 31, 2020

$8.54

$8.41

$8.51

Jan 4, 2021 – Jan 8, 2021

$8.56

$8.62

$8.30

$8.62

Jan 11, 2021 – Jan 15, 2021

$8.60

$8.66

$8.50

$8.53

Jan 18, 2021 – Jan 22, 2021

$8.59

$8.70

$8.54

$8.65

Jan 25, 2021 – Jan 29, 2021

$8.66

$8.69

$8.35

$8.40

Feb 1, 2021 – Feb 5, 2021

$8.44

$8.70

$8.44

$8.67

Feb 8, 2021 – Feb 12, 2021

$8.68

$8.81

$8.67

$8.79

Feb 15, 2021 – Feb 19, 2021

$8.81

$8.88

$8.72

$8.80

Feb 22, 2021 – Feb 26, 2021

$8.77

$8.79

$8.49

$8.53

Mar 1, 2021 – Mar 5, 2021

$8.60

$8.76

$8.24

$8.45

Mar 8, 2021 – Mar 12, 2021

$8.47

$8.75

$8.35

$8.72

Mar 15, 2021 – Mar 19, 2021

$8.73

$8.81

$8.62

$8.67

Mar 22, 2021 – Mar 26, 2021

$8.69

$8.77

$8.54

$8.77

Mar 29, 2021 – Apr 1, 2021

$8.75

$9.01

$8.74

$8.98

Apr 5, 2021 – Apr 9, 2021

$9.00

$9.22

$8.99

$9.21

Apr 12, 2021 – Apr 16, 2021

$9.25

$9.44

$9.20

$9.34

Apr 19, 2021 – Apr 23, 2021

$9.35

$9.40

$9.26

$9.36

Apr 26, 2021 – Apr 30, 2021

$9.39

$9.48

$9.34

$9.35

May 3, 2021 – May 7, 2021

$9.40

$9.45

$9.22

$9.35

May 10, 2021 – May 14, 2021

$9.34

$9.36

$8.95

$9.12

May 17, 2021 – May 21, 2021

$9.12

$9.31

$9.09

$9.28

May 24, 2021 – May 28, 2021

$9.35

$9.42

$9.31

$9.34

May 31, 2021 – Jun 4, 2021

$9.34

$9.47

$9.27

$9.45

Jun 7, 2021 – Jun 11, 2021

$9.45

$9.70

$9.40

$9.70

Jun 14, 2021 – Jun 18, 2021

$9.70

$9.71

$9.45

$9.46

Jun 21, 2021 – Jun 25, 2021

$9.51

$9.88

$9.47

$9.86

Jun 28, 2021 – Jul 2, 2021

$9.89

$9.96

$9.83

$9.89

Jul 5, 2021 – Jul 9, 2021

$9.91

$10.02

$9.86

$9.95

Jul 12, 2021 – Jul 16, 2021

$9.95

$10.01

$9.71

$9.81

Jul 19, 2021 – Jul 23, 2021

$9.73

$9.97

$9.63

$9.95

Jul 26, 2021 – Jul 30, 2021

$9.97

$9.99

$9.84

$9.93

Aug 2, 2021 – Aug 6, 2021

$9.96

$10.02

$9.86

$10.01

Aug 9, 2021 – Aug 13, 2021

$10.04

$10.18

$10.00

$10.17

Aug 16, 2021 – Aug 20, 2021

$10.15

$10.19

$9.93

$10.08

Aug 23, 2021 – Aug 27, 2021

$10.15

$10.24

$10.12

$10.22

Aug 30, 2021 – Sep 3, 2021

$10.24

$10.33

$10.18

$10.31

Sep 6, 2021 – Sep 10, 2021

$10.28

$10.33

$10.21

$10.25

Sep 13, 2021 – Sep 17, 2021

$10.30

$10.14

$10.15

Sep 20, 2021 – Sep 24, 2021

$10.04

$10.22

$9.86

$10.12

Sep 27, 2021 – Oct 1, 2021

$10.11

$10.12

$9.74

$9.84

Oct 4, 2021 – Oct 8, 2021

$9.80

$9.97

$9.66

$9.88

Oct 11, 2021 – Oct 15, 2021

$9.91

$10.17

$9.82

$10.15

Oct 18, 2021 – Oct 22, 2021

$10.13

$10.29

$10.07

$10.29

Oct 25, 2021 – Oct 29, 2021

$10.33

$10.43

$10.26

$10.43

Nov 1, 2021 – Nov 5, 2021

$10.43

$10.60

$10.42

$10.51

Nov 8, 2021 – Nov 12, 2021

$10.54

$10.60

$10.46

$10.59

Nov 15, 2021 – Nov 19, 2021

$10.60

$10.66

$10.55

$10.63

Nov 22, 2021 – Nov 26, 2021

$10.65

$10.68

$10.31

$10.40

Nov 29, 2021 – Dec 3, 2021

$10.45

$10.52

$10.10

$10.19

Dec 6, 2021 – Dec 10, 2021

$10.23

$10.52

$10.09

$10.38

Dec 13, 2021 – Dec 17, 2021

$10.40

$10.53

$10.22

$10.48

Dec 20, 2021 – Dec 23, 2021

$10.37

$10.66

$10.23

$10.66

Dec 27, 2021 – Dec 31, 2021

$10.67

$10.88

$10.67

$10.80

Jan 3, 2022 – Jan 7, 2022

$10.83

$10.89

$10.42

$10.54

Jan 10, 2022 – Jan 14, 2022

$10.47

$10.82

$10.25

$10.47

Jan 17, 2022 – Jan 21, 2022

$10.34

$10.39

$9.50

$9.53

Jan 24, 2022 – Jan 28, 2022

$9.42

$9.82

$9.06

$9.61

Jan 31, 2022 – Feb 4, 2022

$9.64

$10.03

$9.64

$9.88

Feb 7, 2022 – Feb 11, 2022

$9.90

$10.12

$9.64

$9.65

Feb 14, 2022 – Feb 18, 2022

$9.66

$9.80

$9.43

$9.49

Feb 21, 2022 – Feb 25, 2022

$9.46

$9.54

$8.76

$9.49

Feb 28, 2022 – Mar 4, 2022

$9.38

$9.61

$9.25

$9.36

Mar 7, 2022 – Mar 11, 2022

$9.31

$9.37

$8.94

$9.09

Mar 14, 2022 – Mar 18, 2022

$9.06

$9.88

$8.81

$9.87

Mar 21, 2022 – Mar 25, 2022

$9.91

$9.99

$9.64

$9.79

Mar 28, 2022 – Apr 1, 2022

$9.81

$10.05

$9.72

$9.91

Apr 4, 2022 – Apr 8, 2022

$9.96

$10.01

$9.49

$9.63

Apr 11, 2022 – Apr 14, 2022

$9.63

$9.70

$9.48

$9.52

Apr 18, 2022 – Apr 22, 2022

$9.53

$9.60

$9.10

$9.13

Apr 25, 2022 – Apr 29, 2022

$9.11

$9.15

$8.85

$8.87

May 2, 2022 – May 6, 2022

$8.86

$9.05

$8.62

$8.71

May 9, 2022 – May 13, 2022

$8.59

$8.61

$7.98

$8.30

May 16, 2022 – May 20, 2022

$8.25

$8.50

$8.12

$8.35

May 23, 2022 – May 27, 2022

$8.40

$8.86

$8.26

$8.85

May 30, 2022 – Jun 3, 2022

$8.82

$8.84

$8.61

$8.68

Jun 6, 2022 – Jun 10, 2022

$8.73

$8.87

$8.38

$8.39

Jun 13, 2022 – Jun 17, 2022

$8.17

$8.29

$7.78

$7.90

Jun 20, 2022 – Jun 24, 2022

$7.96

$8.42

$7.91

$8.40

Jun 27, 2022 – Jul 1, 2022

$8.44

$8.48

$8.03

$8.21

Jul 4, 2022 – Jul 8, 2022

$8.21

$8.51

$8.07

$8.48

Jul 11, 2022 – Jul 15, 2022

$8.49

$8.58

$8.11

$8.44

Jul 18, 2022 – Jul 22, 2022

$8.54

$8.87

$8.38

$8.74

Jul 25, 2022 – Jul 29, 2022

$8.74

$8.98

$8.55

$8.95

Aug 1, 2022 – Aug 5, 2022

$8.92

$9.16

$8.87

$9.10

Aug 8, 2022 – Aug 12, 2022

$9.18

$9.32

$9.01

$9.32

Aug 15, 2022 – Aug 19, 2022

$9.32

$9.46

$9.13

$9.16

Aug 22, 2022 – Aug 26, 2022

$9.06

$9.08

$8.74

$8.75

Aug 29, 2022 – Sep 2, 2022

$8.73

$8.78

$8.43

$8.46

Sep 5, 2022 – Sep 9, 2022

$8.47

$8.80

$8.38

$8.80

Sep 12, 2022 – Sep 16, 2022

$8.85

$8.92

$8.23

$8.31

Sep 19, 2022 – Sep 23, 2022

$8.22

$8.31

$7.78

$7.84

Sep 26, 2022 – Sep 30, 2022

$7.76

$7.87

$7.55

$7.61

Oct 3, 2022 – Oct 7, 2022

$7.63

$8.15

$7.63

$7.81

Oct 10, 2022 – Oct 14, 2022

$7.83

$7.84

$7.43

$7.54

Oct 17, 2022 – Oct 21, 2022

$7.64

$7.88

$7.63

$7.83

Oct 24, 2022 – Oct 28, 2022

$7.88

$8.10

$7.77

$8.00

Oct 31, 2022 – Nov 4, 2022

$7.97

$8.08

$7.65

$7.76

Nov 7, 2022 – Nov 11, 2022

$7.78

$8.39

$7.76

$8.36

Nov 14, 2022 – Nov 18, 2022

$8.35

$8.50

$8.20

$8.31

Nov 21, 2022 – Nov 25, 2022

$8.30

$8.46

$8.29

$8.43

Nov 28, 2022 – Dec 2, 2022

$8.40

$8.69

$8.30

$8.61

Dec 5, 2022 – Dec 9, 2022

$8.51

$8.58

$8.26

$8.35

Dec 12, 2022 – Dec 16, 2022

$8.35

$8.75

$8.18

$8.24

Dec 19, 2022 – Dec 23, 2022

$8.22

$8.32

$8.09

$8.19

Dec 26, 2022 – Dec 30, 2022

$8.13

$8.23

$8.05

$8.22

Jan 2, 2023 – Jan 6, 2023

$8.25

$8.51

$8.11

$8.44

Jan 9, 2023 – Jan 13, 2023

$8.48

$8.77

$8.39

$8.70

Jan 16, 2023 – Jan 20, 2023

$8.67

$8.81

$8.52

$8.73

Jan 23, 2023 – Jan 27, 2023

$8.76

$9.25

$8.69

$8.95

Jan 30, 2023 – Feb 3, 2023

$8.91

$9.36

$8.88

$9.19

Feb 6, 2023 – Feb 10, 2023

$9.12

$9.19

$8.89

$8.96

Feb 13, 2023 – Feb 17, 2023

$9.01

$9.17

$8.95

$9.00

Feb 20, 2023 – Feb 24, 2023

$8.96

$8.64

$8.67

Feb 27, 2023 – Mar 3, 2023

$8.73

$8.85

$8.58

$8.82

Mar 6, 2023 – Mar 10, 2023

$8.89

$8.91

$8.39

$8.46

Mar 13, 2023 – Mar 17, 2023

$8.35

$8.52

$8.27

$8.35

Mar 20, 2023 – Mar 24, 2023

$8.39

$8.65

$8.34

$8.49

Mar 27, 2023 – Mar 31, 2023

$8.51

$8.79

$8.42

$8.75

Apr 3, 2023 – Apr 6, 2023

$8.75

$8.78

$8.54

$8.61

Apr 10, 2023 – Apr 14, 2023

$8.61

$8.83

$8.59

$8.75

Apr 17, 2023 – Apr 21, 2023

$8.71

$8.88

$8.71

$8.81

Apr 24, 2023 – Apr 28, 2023

$8.85

$8.86

$8.63

$8.85

May 1, 2023 – May 5, 2023

$8.84

$8.89

$8.60

$8.72

May 8, 2023 – May 12, 2023

$8.74

$8.77

$8.59

$8.64

May 15, 2023 – May 19, 2023

$8.63

$8.76

$8.59

$8.72

May 22, 2023 – May 26, 2023

$8.68

$8.73

$8.53

$8.66

May 29, 2023 – Jun 2, 2023

$8.70

$8.85

$8.57

$8.81

Jun 5, 2023 – Jun 9, 2023

$8.84

$9.03

$8.84

$8.97

Jun 12, 2023 – Jun 16, 2023

$8.99

$9.26

$8.94

$9.15

Jun 19, 2023 – Jun 23, 2023

$9.16

$9.17

$8.95

$9.02

Jun 26, 2023 – Jun 30, 2023

$8.98

$9.29

$8.97

$9.27

Jul 3, 2023 – Jul 7, 2023

$9.27

$9.31

$9.09

$9.18

Jul 10, 2023 – Jul 14, 2023

$9.18

$9.52

$9.18

$9.46

Jul 17, 2023 – Jul 21, 2023

$9.42

$9.64

$9.38

$9.59

Jul 24, 2023 – Jul 28, 2023

$9.65

$9.76

$9.60

$9.72

Jul 31, 2023 – Aug 4, 2023

$9.72

$9.76

$9.44

Aug 7, 2023 – Aug 11, 2023

$9.48

$9.61

$9.39

$9.54

Aug 14, 2023 – Aug 18, 2023

$9.53

$9.57

$9.19

$9.23

Aug 21, 2023 – Aug 25, 2023

$9.26

$9.33

$9.18

$9.21

Aug 28, 2023 – Sep 1, 2023

$9.27

$9.53

$9.26

$9.48

Sep 4, 2023 – Sep 8, 2023

$9.46

$9.54

$9.23

$9.28

Sep 11, 2023 – Sep 15, 2023

$9.33

$9.36

$9.13

$9.16

Sep 18, 2023 – Sep 22, 2023

$9.15

$9.21

$8.91

$8.99

Sep 25, 2023 – Sep 29, 2023

$8.93

$9.02

$8.73

$8.78

Oct 2, 2023 – Oct 6, 2023

$8.71

$8.81

$8.54

$8.66

Oct 9, 2023 – Oct 13, 2023

$8.66

$8.85

$8.59

$8.60

Oct 16, 2023 – Oct 20, 2023

$8.67

$8.79

$8.33

Oct 23, 2023 – Oct 27, 2023

$8.31

$8.37

$8.10

$8.13

Oct 30, 2023 – Nov 3, 2023

$8.14

$8.75

$8.11

$8.66

Nov 6, 2023 – Nov 10, 2023

$8.66

$8.70

$8.46

$8.53

Nov 13, 2023 – Nov 17, 2023

$8.49

$8.93

$8.49

$8.89

Nov 20, 2023 – Nov 24, 2023

$8.85

$8.97

$8.84

$8.91

Nov 27, 2023 – Dec 1, 2023

$8.87

$9.19

$8.87

$9.17

Dec 4, 2023 – Dec 8, 2023

$9.11

$9.35

$9.11

$9.29

Dec 11, 2023 – Dec 15, 2023

$9.26

$9.75

$9.26

$9.65

Dec 18, 2023 – Dec 22, 2023

$9.63

$9.82

$9.57

$9.81

Dec 25, 2023 – Dec 29, 2023

$9.78

$10.03

$9.78

$9.97

Jan 1, 2024 – Jan 5, 2024

$9.90

$9.96

$9.75

$9.87

Jan 8, 2024 – Jan 12, 2024

$9.86

$10.01

$9.79

$9.91

Jan 15, 2024 – Jan 19, 2024

$9.86

$9.99

$9.80

$9.82

Jan 22, 2024 – Jan 26, 2024

$9.90

$9.96

$9.78

$9.88

Jan 29, 2024 – Feb 2, 2024

$9.84

$9.92

$9.60

$9.69

Feb 5, 2024 – Feb 9, 2024

$9.61

$9.77

$9.56

$9.72

Feb 12, 2024 – Feb 16, 2024

$9.74

$9.85

$9.56

$9.73

Feb 19, 2024 – Feb 23, 2024

$9.73

$9.79

$9.65

$9.69

Feb 26, 2024 – Mar 1, 2024

$9.70

$9.84

$9.62

$9.80

Mar 4, 2024 – Mar 8, 2024

$9.81

$10.03

$9.79

$9.98

Mar 11, 2024 – Mar 15, 2024

$9.96

$10.18

$9.82

Mar 18, 2024 – Mar 22, 2024

$9.87

$10.18

$9.78

$10.12

Mar 25, 2024 – Mar 28, 2024

$10.06

$10.37

$10.00

$10.34

Apr 1, 2024 – Apr 5, 2024

$10.32

$10.33

$9.87

$9.91

Apr 8, 2024 – Apr 12, 2024

$9.91

$10.14

$9.73

$9.74

Apr 15, 2024 – Apr 19, 2024

$9.79

$9.84

$9.49

$9.51

Apr 22, 2024 – Apr 26, 2024

$9.57

$9.78

$9.53

$9.76

Apr 29, 2024 – May 3, 2024

$9.77

$9.86

$9.68

$9.80

May 6, 2024 – May 10, 2024

$9.84

$10.04

$9.82

$10.02

May 13, 2024 – May 17, 2024

$10.03

$10.22

$10.03

$10.08

May 20, 2024 – May 24, 2024

$10.11

$10.14

$9.86

$9.95

May 27, 2024 – May 31, 2024

$9.92

$9.99

$9.72

$9.91

Jun 3, 2024 – Jun 7, 2024

$9.95

$10.07

$9.84

$10.02

Jun 10, 2024 – Jun 14, 2024

$10.00

$10.12

$9.94

$10.05

Jun 17, 2024 – Jun 21, 2024

$10.02

$10.16

$9.98

$10.05

Jun 24, 2024 – Jun 28, 2024

$10.02

$10.27

$10.02

$10.16

Jul 1, 2024 – Jul 5, 2024

$10.15

$10.27

$10.11

$10.17

Jul 8, 2024 – Jul 12, 2024

$10.16

$10.39

$10.08

$10.37

Jul 15, 2024 – Jul 19, 2024

$10.37

$10.54

$10.27

$10.30

Jul 22, 2024 – Jul 26, 2024

$10.35

$10.51

$10.35

$10.40

Jul 29, 2024 – Aug 2, 2024

$10.42

$10.55

$10.23

$10.24

Aug 5, 2024 – Aug 9, 2024

$9.99

$10.35

$9.93

$10.33

Aug 12, 2024 – Aug 16, 2024

$10.32

$10.49

$10.27

$10.44

Aug 19, 2024 – Aug 23, 2024

$10.41

$10.66

$10.41

$10.61

Aug 26, 2024 – Aug 30, 2024

$10.67

$10.73

$10.60

$10.69

Sep 2, 2024 – Sep 6, 2024

$10.61

$10.72

$10.49

Sep 9, 2024 – Sep 13, 2024

$10.56

$10.89

$10.56

$10.80

Sep 16, 2024 – Sep 20, 2024

$10.79

$10.99

$10.74

$10.85

Sep 23, 2024 – Sep 27, 2024

$10.89

$11.03

$10.80

$11.00

Sep 30, 2024 – Oct 4, 2024

$10.91

$11.05

$10.78

$10.84

Oct 7, 2024 – Oct 11, 2024

$10.80

$10.98

$10.74

$10.95

Oct 14, 2024 – Oct 18, 2024

$10.99

$11.16

$10.95

$11.00

Oct 21, 2024 – Oct 25, 2024

$10.96

$11.01

$10.77

$10.78

Oct 28, 2024 – Nov 1, 2024

$10.80

$10.85

$10.65

$10.71

Nov 4, 2024 – Nov 8, 2024

$10.69

$11.03

$10.64

$11.00

Nov 11, 2024 – Nov 15, 2024

$11.02

$11.11

$10.88

Nov 18, 2024 – Nov 22, 2024

$10.92

$11.03

$10.85

$11.00

Nov 25, 2024 – Nov 29, 2024

$11.04

$11.23

$11.04

$11.22

Dec 2, 2024 – Dec 6, 2024

$11.24

$11.27

$11.15

$11.16

Dec 9, 2024 – Dec 13, 2024

$11.21

$11.26

$11.02

$11.03

Dec 16, 2024 – Dec 20, 2024

$11.02

$11.05

$10.55

$10.68

Dec 23, 2024 – Dec 27, 2024

$10.72

$11.05

$10.66

$11.03

Dec 30, 2024 – Jan 3, 2025

$11.04

$11.07

$10.91

$11.00

Jan 6, 2025 – Jan 10, 2025

$11.01

$11.06

$10.73

$10.82

Jan 13, 2025 – Jan 17, 2025

$10.32

$11.21

$10.32

$11.16

Jan 20, 2025 – Jan 24, 2025

$11.23

$11.40

$11.13

$11.37

Jan 27, 2025 – Jan 31, 2025

$11.32

$11.39

$11.20

$11.33

Feb 3, 2025 – Feb 7, 2025

$11.27

$11.30

$11.12

Feb 10, 2025 – Feb 14, 2025

$11.18

$11.19

$11.09

$11.16

Feb 17, 2025 – Feb 21, 2025

$11.22

$11.29

$11.06

$11.07

Feb 24, 2025 – Feb 28, 2025

$11.08

$11.17

$10.91

$11.09

Mar 3, 2025 – Mar 7, 2025

$11.12

$11.14

$10.79

$10.96

Mar 10, 2025 – Mar 14, 2025

$10.92

$11.00

$10.55

$10.70

Mar 17, 2025 – Mar 21, 2025

$10.67

$10.91

$10.67

$10.80

Mar 24, 2025 – Mar 28, 2025

$10.83

$10.94

$10.72

$10.75

Mar 31, 2025 – Apr 4, 2025

$10.68

$10.85

$9.75

$9.82

Apr 7, 2025 – Apr 11, 2025

$9.15

$10.16

$8.92

$9.87

Apr 14, 2025 – Apr 17, 2025

$9.97

$10.09

$9.81

$9.93

Apr 21, 2025 – Apr 25, 2025

$9.92

$10.35

$9.64

$10.26

Apr 28, 2025 – May 2, 2025

$10.31

$10.58

$10.16

$10.49

May 5, 2025 – May 9, 2025

$10.46

$10.59

$10.37

$10.55

May 12, 2025 – May 16, 2025

$10.86

$10.60

$10.79

May 19, 2025 – May 23, 2025

$10.74

$10.81

$10.43

$10.65

May 26, 2025 – May 30, 2025

$10.76

$10.79

$10.58

$10.71

Jun 2, 2025 – Jun 6, 2025

$10.71

$10.96

$10.65

$10.92

Jun 9, 2025 – Jun 13, 2025

$10.95

$11.17

$10.89

$11.01

Jun 16, 2025 – Jun 20, 2025

$11.06

$11.13

$10.95

$11.00

Jun 23, 2025 – Jun 27, 2025

$11.00

$11.33

$10.99

$11.28

Jun 30, 2025 – Jul 3, 2025

$11.34

$11.56

$11.28

$11.50

Jul 7, 2025 – Jul 11, 2025

$11.48

$11.58

$11.40

$11.49

Jul 14, 2025 – Jul 18, 2025

$11.49

$11.73

$11.38

$11.73

Jul 21, 2025 – Jul 25, 2025

$11.69

$11.76

$11.54

$11.72

Jul 28, 2025 – Aug 1, 2025

$11.77

$11.34

$11.39

Aug 4, 2025 – Aug 8, 2025

$11.40

$11.60

$11.40

$11.50

Aug 11, 2025 – Aug 15, 2025

$11.55

$11.67

$11.43

$11.60

Aug 18, 2025 – Aug 22, 2025

$11.62

$11.82

$11.55

$11.81

Aug 25, 2025 – Aug 29, 2025

$11.83

$11.98

$11.75

$11.94

Sep 1, 2025 – Sep 5, 2025

$11.88

$11.98

$11.81

$11.92

Sep 8, 2025 – Sep 12, 2025

$11.92

$12.11

$11.85

$12.01

Sep 15, 2025 – Sep 19, 2025

$12.06

$12.13

$11.96

$12.09

Sep 22, 2025 – Sep 26, 2025

$12.12

$12.17

$11.90

$12.10

Sep 29, 2025 – Oct 3, 2025

$12.10

$12.20

$12.06

$12.13

Oct 6, 2025 – Oct 10, 2025

$12.17

$12.36

$11.90

$11.93

Oct 13, 2025 – Oct 17, 2025

$12.01

$12.22

$11.88

$11.91

Oct 20, 2025 – Oct 24, 2025

$11.98

$12.18

$11.97

$12.02

Oct 27, 2025 – Oct 31, 2025

$12.11

$12.15

$11.90

$12.02

Nov 3, 2025 – Nov 7, 2025

$12.08

$12.11

$11.87

$12.01

Nov 10, 2025 – Nov 14, 2025

$12.06

$12.29

$11.97

$12.04

Nov 17, 2025 – Nov 21, 2025

$12.03

$12.09

$11.58

$11.70

Nov 24, 2025 – Nov 28, 2025

$11.82

$12.22

$11.73

$12.20

Dec 1, 2025 – Dec 5, 2025

$12.17

$12.43

$12.04

$12.33

Dec 8, 2025 – Dec 12, 2025

$12.33

$12.45

$12.24

$12.30

Dec 15, 2025 – Dec 19, 2025

$12.33

$12.03

$12.26

Dec 22, 2025 – Dec 26, 2025

$12.33

$12.36

$12.22

$12.35

Dec 29, 2025 – Jan 2, 2026

$12.35

$12.46

$12.27

$12.40

Jan 5, 2026 – Jan 9, 2026

$12.45

$12.79

$12.42

$12.78

Jan 12, 2026 – Jan 16, 2026

$12.74

$12.81

$12.59

$12.72

Jan 19, 2026 – Jan 23, 2026

$12.58

$12.97

$12.51

$12.86

Jan 26, 2026 – Jan 30, 2026

$12.86

$12.96

$12.79

$12.90

Feb 2, 2026 – Feb 6, 2026

$12.84

$12.99

$12.70

$12.97

Feb 9, 2026 – Feb 13, 2026

$13.00

$13.22

$12.93

$13.20

Feb 16, 2026 – Feb 20, 2026

$13.09

$13.32

$13.01

$13.18

Feb 23, 2026 – Feb 27, 2026

$13.19

$13.21

$12.85

$12.96

Mar 2, 2026 – Mar 6, 2026

$12.90

$12.98

$12.36

$12.43

Mar 9, 2026 – Mar 13, 2026

$12.29

$12.43

$12.07

$12.15

Mar 16, 2026 – Mar 20, 2026

$12.22

$12.43

$12.01

$12.11

Mar 23, 2026 – Mar 27, 2026

$12.20

$12.49

$12.07

$12.11

Mar 30, 2026 – Apr 2, 2026

$12.30

$12.64

$12.09

$12.48

Apr 6, 2026 – Apr 10, 2026

$12.42

$13.07

$12.36

$13.07

Apr 13, 2026 – Apr 17, 2026

$12.96

$13.61

$12.96

$13.47

Apr 20, 2026 – Apr 24, 2026

$13.75

$13.89

$13.64

$13.78

Apr 27, 2026 – May 1, 2026

$13.78

$14.01

$13.62

$13.97

May 4, 2026 – May 8, 2026

$14.01

$14.33

$13.81

$14.21

May 11, 2026 – May 15, 2026

$14.14

$14.40

$14.07

$14.13

May 18, 2026 – May 22, 2026

$14.17

$14.35

$13.87

$14.28

May 25, 2026 – May 29, 2026

$14.39

$14.63

$14.31

$14.58

Jun 1, 2026 – Jun 5, 2026

$14.59

$14.83

$14.46

$14.52

Jun 8, 2026 – Jun 12, 2026

$14.92

$15.24

$14.50

$15.18

Jun 15, 2026 – Jun 18, 2026

$15.07

$15.27

$14.86

$15.27

Jun 22, 2026 – Jun 26, 2026

$15.13

$15.25

$14.88

$14.97

Jun 29, 2026 – Jul 2, 2026

$15.14

$15.42

$15.02

$15.26

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$59.58	+290.43%
Intrinsic Value (DCF)	$4.13	-72.94%
Graham-Dodd Method (GD)	$21.30	+39.6%
Graham Formula (GF)	$439.92	+2,782.85%

Virtus Dividend, Interest & Premium Strategy Fund

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Virtus Dividend, Interest & Premium Strategy 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
NFJ	Virtus Dividend, Interest…	$15.26	1.41B	+290%	-73%	+40%	+2,783%	7.50	0.72	7.45	6.90	32586.00%
QQQX	Nuveen Nasdaq 100 Dynamic…	$31.39	1.53B	+180%	-77%	—	+6,086%	-2.33	0.92	-2.34	-2.33	-27006.00%