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

Annual price and model valuations for PFO, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$4.73
2013	$4.56	$32.67	$0.70	$0.00	$1.11
2014	$5.55	$15.98	$0.01	$6.60	$12.67
2015	$5.33	$36.29	$0.00	$1.10	$3.42
2016	$6.30	$17.78	$0.00	$2.15	$6.18
2017	$6.35	$43.14	$0.00	$9.03	$134.57
2018	$7.20	$24.84	$0.00	$0.00	$70.04
2019	$8.38	$145.35	$32.53	$12.08
2020	$9.35	$26.69	$17.19	$5.62	$0.00
2021	$8.93	$96.08	$20.63	$5.39	$11.53
2022	$7.66	$50.85	$1.60	$0.00	$0.00
2023	$7.09	$36.27	$4.89	$0.79	$0.00

Peer comparison for PFO: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
PFO	Flaherty & Crumrine Prefe…	$9.23	119.92M	+182%	-38%	-50%	+16%	11.93	0.93	8.62	13.86	533.00%
BWG	Legg Mason BW Global Inco…	$7.94	133.33M	+484%	+82%	—	—	9.13	0.92	7.14	11.27	-3764.00%
DMO	Western Asset Mortgage Op…	$11.02	125.51M	—	—	—	—	—	—	—	—	—
JHS	John Hancock Income Secur…	$11.14	129.7M	+93%	-14%	-29%	—	12.29	0.94	12.99	14.12	-4533.00%
PAI	Western Asset Investment …	$12.13	115.37M	+249%	-43%	+23%	+75%	29.75	0.92	18.84	29.53	4738.00%
PFD	Flaherty & Crumrine Prefe…	$11.49	147.68M	+125%	-36%	-49%	-18%	12.34	0.95	9.18	14.06	151.00%

Weekly OHLC price history for PFO, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$2.57	$2.58	$2.51	$2.57
Jan 10, 2005 – Jan 14, 2005	$2.58	$2.59	$2.53	$2.57
Jan 17, 2005 – Jan 21, 2005	$2.58	$2.60	$2.55	$2.60
Jan 24, 2005 – Jan 28, 2005	$2.58	$2.63	$2.56	$2.59
Jan 31, 2005 – Feb 4, 2005	$2.57	$2.61	$2.57	$2.61
Feb 7, 2005 – Feb 11, 2005	$2.60	$2.63	$2.60	$2.62
Feb 14, 2005 – Feb 18, 2005	$2.62	$2.67	$2.62	$2.66
Feb 21, 2005 – Feb 25, 2005	$2.66	$2.67	$2.61	$2.63
Feb 28, 2005 – Mar 4, 2005	$2.65	$2.70	$2.56	$2.57
Mar 7, 2005 – Mar 11, 2005	$2.54	$2.57	$2.41	$2.43
Mar 14, 2005 – Mar 18, 2005	$2.42	$2.44	$2.32	$2.37
Mar 21, 2005 – Mar 24, 2005	$2.38	$2.41	$2.30	$2.31
Mar 28, 2005 – Apr 1, 2005	$2.31	$2.39	$2.23	$2.38
Apr 4, 2005 – Apr 8, 2005	$2.38	$2.46	$2.31	$2.40
Apr 11, 2005 – Apr 15, 2005	$2.38	$2.40	$2.32	$2.37
Apr 18, 2005 – Apr 22, 2005	$2.38	$2.41	$2.33	$2.36
Apr 25, 2005 – Apr 29, 2005	$2.36	$2.45	$2.33	$2.43
May 2, 2005 – May 6, 2005	$2.43	$2.51	$2.43	$2.46
May 9, 2005 – May 13, 2005	$2.45	$2.49	$2.41	$2.46
May 16, 2005 – May 20, 2005	$2.47	$2.54	$2.43	$2.53
May 23, 2005 – May 27, 2005	$2.52	$2.53	$2.49	$2.53
May 30, 2005 – Jun 3, 2005	$2.54	$2.57	$2.51	$2.57
Jun 6, 2005 – Jun 10, 2005	$2.56	$2.57	$2.50	$2.55
Jun 13, 2005 – Jun 17, 2005	$2.51	$2.55	$2.36	$2.39
Jun 20, 2005 – Jun 24, 2005	$2.41	$2.52	$2.39	$2.51
Jun 27, 2005 – Jul 1, 2005	$2.51	$2.56	$2.48	$2.51
Jul 4, 2005 – Jul 8, 2005	$2.52	$2.58	$2.48	$2.53
Jul 11, 2005 – Jul 15, 2005	$2.55	$2.64	$2.55	$2.59
Jul 18, 2005 – Jul 22, 2005	$2.59	$2.61	$2.54	$2.56
Jul 25, 2005 – Jul 29, 2005	$2.56	$2.63	$2.53	$2.61
Aug 1, 2005 – Aug 5, 2005	$2.61	$2.64	$2.58	$2.62
Aug 8, 2005 – Aug 12, 2005	$2.63	$2.64	$2.54	$2.56
Aug 15, 2005 – Aug 19, 2005	$2.57	$2.64	$2.56	$2.63
Aug 22, 2005 – Aug 26, 2005	$2.62	$2.69	$2.62	$2.65
Aug 29, 2005 – Sep 2, 2005	$2.67	$2.71	$2.65	$2.68
Sep 5, 2005 – Sep 9, 2005	$2.71	$2.74	$2.67	$2.72
Sep 12, 2005 – Sep 16, 2005	$2.71	$2.72	$2.65	$2.67
Sep 19, 2005 – Sep 23, 2005	$2.67	$2.68	$2.57	$2.58
Sep 26, 2005 – Sep 30, 2005	$2.61	$2.62	$2.56	$2.57
Oct 3, 2005 – Oct 7, 2005	$2.58	$2.66	$2.44	$2.49
Oct 10, 2005 – Oct 14, 2005	$2.51	$2.52	$2.39	$2.41
Oct 17, 2005 – Oct 21, 2005	$2.41	$2.41	$2.28	$2.39
Oct 24, 2005 – Oct 28, 2005	$2.39	$2.42	$2.30	$2.33
Oct 31, 2005 – Nov 4, 2005	$2.33	$2.36	$2.26	$2.32
Nov 7, 2005 – Nov 11, 2005	$2.31	$2.37	$2.30	$2.35
Nov 14, 2005 – Nov 18, 2005	$2.36	$2.46	$2.30	$2.38
Nov 21, 2005 – Nov 25, 2005	$2.36	$2.40	$2.25	$2.37
Nov 28, 2005 – Dec 2, 2005	$2.34	$2.42	$2.26	$2.38
Dec 5, 2005 – Dec 9, 2005	$2.39	$2.40	$2.28	$2.30
Dec 12, 2005 – Dec 16, 2005	$2.29	$2.33	$2.21	$2.26
Dec 19, 2005 – Dec 23, 2005	$2.26	$2.31	$2.22	$2.30
Dec 26, 2005 – Dec 30, 2005	$2.30	$2.30	$2.22	$2.24
Jan 2, 2006 – Jan 6, 2006	$2.26	$2.37	$2.25	$2.37
Jan 9, 2006 – Jan 13, 2006	$2.39	$2.54	$2.38	$2.54
Jan 16, 2006 – Jan 20, 2006	$2.57	$2.62	$2.53	$2.58
Jan 23, 2006 – Jan 27, 2006	$2.60	$2.61	$2.54	$2.55
Jan 30, 2006 – Feb 3, 2006	$2.55	$2.61	$2.54	$2.59
Feb 6, 2006 – Feb 10, 2006	$2.59	$2.59	$2.54	$2.56
Feb 13, 2006 – Feb 17, 2006	$2.55	$2.59	$2.53	$2.56
Feb 20, 2006 – Feb 24, 2006	$2.59	$2.60	$2.53	$2.57
Feb 27, 2006 – Mar 3, 2006	$2.53	$2.59	$2.51	$2.57
Mar 6, 2006 – Mar 10, 2006	$2.58	$2.60	$2.37	$2.37
Mar 13, 2006 – Mar 17, 2006	$2.37	$2.42	$2.37	$2.42
Mar 20, 2006 – Mar 24, 2006	$2.42	$2.44	$2.36	$2.39
Mar 27, 2006 – Mar 31, 2006	$2.38	$2.40	$2.36	$2.37
Apr 3, 2006 – Apr 7, 2006	$2.38	$2.41	$2.36	$2.37
Apr 10, 2006 – Apr 13, 2006	$2.36	$2.38	$2.31	$2.31
Apr 17, 2006 – Apr 21, 2006	$2.31	$2.34	$2.30	$2.32
Apr 24, 2006 – Apr 28, 2006	$2.32	$2.34	$2.26	$2.33
May 1, 2006 – May 5, 2006	$2.30	$2.35	$2.29	$2.31
May 8, 2006 – May 12, 2006	$2.31	$2.31	$2.25	$2.27
May 15, 2006 – May 19, 2006	$2.27	$2.28	$2.24	$2.25
May 22, 2006 – May 26, 2006	$2.24	$2.29	$2.21	$2.29
May 29, 2006 – Jun 2, 2006	$2.32	$2.34	$2.27	$2.32
Jun 5, 2006 – Jun 9, 2006	$2.30	$2.34	$2.27	$2.28
Jun 12, 2006 – Jun 16, 2006	$2.27	$2.28	$2.24	$2.26
Jun 19, 2006 – Jun 23, 2006	$2.26	$2.32	$2.26	$2.29
Jun 26, 2006 – Jun 30, 2006	$2.28	$2.35	$2.28	$2.33
Jul 3, 2006 – Jul 7, 2006	$2.33	$2.38	$2.28	$2.30
Jul 10, 2006 – Jul 14, 2006	$2.32	$2.42	$2.29	$2.37
Jul 17, 2006 – Jul 21, 2006	$2.38	$2.43	$2.37	$2.41
Jul 24, 2006 – Jul 28, 2006	$2.40	$2.43	$2.38	$2.42
Jul 31, 2006 – Aug 4, 2006	$2.42	$2.54	$2.40	$2.53
Aug 7, 2006 – Aug 11, 2006	$2.55	$2.62	$2.48	$2.58
Aug 14, 2006 – Aug 18, 2006	$2.59	$2.59	$2.47	$2.50
Aug 21, 2006 – Aug 25, 2006	$2.50	$2.52	$2.47	$2.50
Aug 28, 2006 – Sep 1, 2006	$2.50	$2.56	$2.43	$2.56
Sep 4, 2006 – Sep 8, 2006	$2.58	$2.58	$2.52	$2.53
Sep 11, 2006 – Sep 15, 2006	$2.53	$2.57	$2.51	$2.54
Sep 18, 2006 – Sep 22, 2006	$2.56	$2.59	$2.53	$2.56
Sep 25, 2006 – Sep 29, 2006	$2.54	$2.56	$2.51	$2.53
Oct 2, 2006 – Oct 6, 2006	$2.55	$2.62	$2.55	$2.59
Oct 9, 2006 – Oct 13, 2006	$2.57	$2.58	$2.54	$2.55
Oct 16, 2006 – Oct 20, 2006	$2.55	$2.59	$2.54	$2.55
Oct 23, 2006 – Oct 27, 2006	$2.57	$2.59	$2.53	$2.57
Oct 30, 2006 – Nov 3, 2006	$2.57	$2.61	$2.55	$2.58
Nov 6, 2006 – Nov 10, 2006	$2.58	$2.64	$2.56	$2.56
Nov 13, 2006 – Nov 17, 2006	$2.56	$2.67	$2.55	$2.67
Nov 20, 2006 – Nov 24, 2006	$2.68	$2.70	$2.66	$2.68
Nov 27, 2006 – Dec 1, 2006	$2.70	$2.70	$2.65	$2.68
Dec 4, 2006 – Dec 8, 2006	$2.67	$2.73	$2.66	$2.71
Dec 11, 2006 – Dec 15, 2006	$2.72	$2.72	$2.65	$2.70
Dec 18, 2006 – Dec 22, 2006	$2.69	$2.71	$2.64	$2.64
Dec 25, 2006 – Dec 29, 2006	$2.65	$2.71	$2.64	$2.68
Jan 1, 2007 – Jan 5, 2007	$2.68	$2.71	$2.63	$2.70
Jan 8, 2007 – Jan 12, 2007	$2.71	$2.73	$2.70	$2.70
Jan 15, 2007 – Jan 19, 2007	$2.72	$2.72	$2.65	$2.72
Jan 22, 2007 – Jan 26, 2007	$2.74	$2.75	$2.66	$2.72
Jan 29, 2007 – Feb 2, 2007	$2.70	$2.71	$2.69	$2.70
Feb 5, 2007 – Feb 9, 2007	$2.71	$2.72	$2.69	$2.69
Feb 12, 2007 – Feb 16, 2007	$2.69	$2.75	$2.68	$2.73
Feb 19, 2007 – Feb 23, 2007	$2.74	$2.76	$2.69	$2.72
Feb 26, 2007 – Mar 2, 2007	$2.70	$2.80	$2.70	$2.76
Mar 5, 2007 – Mar 9, 2007	$2.74	$2.79	$2.70	$2.76
Mar 12, 2007 – Mar 16, 2007	$2.77	$2.78	$2.69	$2.74
Mar 19, 2007 – Mar 23, 2007	$2.75	$2.83	$2.71	$2.75
Mar 26, 2007 – Mar 30, 2007	$2.77	$2.83	$2.73	$2.79
Apr 2, 2007 – Apr 5, 2007	$2.80	$2.81	$2.76	$2.81
Apr 9, 2007 – Apr 13, 2007	$2.79	$2.81	$2.73	$2.74
Apr 16, 2007 – Apr 20, 2007	$2.76	$2.76	$2.71	$2.72
Apr 23, 2007 – Apr 27, 2007	$2.71	$2.84	$2.70	$2.80
Apr 30, 2007 – May 4, 2007	$2.82	$2.82	$2.75	$2.75
May 7, 2007 – May 11, 2007	$2.74	$2.79	$2.74	$2.75
May 14, 2007 – May 18, 2007	$2.75	$2.76	$2.72	$2.74
May 21, 2007 – May 25, 2007	$2.74	$2.76	$2.70	$2.73
May 28, 2007 – Jun 1, 2007	$2.73	$2.73	$2.67	$2.70
Jun 4, 2007 – Jun 8, 2007	$2.69	$2.72	$2.45	$2.61
Jun 11, 2007 – Jun 15, 2007	$2.62	$2.68	$2.52	$2.60
Jun 18, 2007 – Jun 22, 2007	$2.62	$2.66	$2.51	$2.61
Jun 25, 2007 – Jun 29, 2007	$2.59	$2.86	$2.57	$2.68
Jul 2, 2007 – Jul 6, 2007	$2.68	$2.68	$2.57	$2.58
Jul 9, 2007 – Jul 13, 2007	$2.58	$2.68	$2.53	$2.55
Jul 16, 2007 – Jul 20, 2007	$2.55	$2.67	$2.53	$2.63
Jul 23, 2007 – Jul 27, 2007	$2.60	$2.61	$2.38	$2.56
Jul 30, 2007 – Aug 3, 2007	$2.61	$2.66	$2.49	$2.54
Aug 6, 2007 – Aug 10, 2007	$2.52	$2.52	$2.39	$2.49
Aug 13, 2007 – Aug 17, 2007	$2.47	$2.49	$1.97	$2.22
Aug 20, 2007 – Aug 24, 2007	$2.24	$2.45	$2.14	$2.42
Aug 27, 2007 – Aug 31, 2007	$2.43	$2.48	$2.34	$2.48
Sep 3, 2007 – Sep 7, 2007	$2.48	$2.50	$2.37	$2.45
Sep 10, 2007 – Sep 14, 2007	$2.47	$2.48	$2.34	$2.41
Sep 17, 2007 – Sep 21, 2007	$2.41	$2.55	$2.38	$2.54
Sep 24, 2007 – Sep 28, 2007	$2.55	$2.61	$2.50	$2.59
Oct 1, 2007 – Oct 5, 2007	$2.57	$2.61	$2.50	$2.58
Oct 8, 2007 – Oct 12, 2007	$2.54	$2.62	$2.50	$2.54
Oct 15, 2007 – Oct 19, 2007	$2.53	$2.60	$2.39	$2.44
Oct 22, 2007 – Oct 26, 2007	$2.45	$2.59	$2.43	$2.56
Oct 29, 2007 – Nov 2, 2007	$2.52	$2.56	$2.38	$2.43
Nov 5, 2007 – Nov 9, 2007	$2.38	$2.44	$2.25	$2.30
Nov 12, 2007 – Nov 16, 2007	$2.31	$2.37	$2.26	$2.34
Nov 19, 2007 – Nov 23, 2007	$2.61	$2.61	$2.26	$2.35
Nov 26, 2007 – Nov 30, 2007	$2.32	$2.44	$2.21	$2.38
Dec 3, 2007 – Dec 7, 2007	$2.35	$2.47	$2.24	$2.29
Dec 10, 2007 – Dec 14, 2007	$2.30	$2.31	$2.10	$2.13
Dec 17, 2007 – Dec 21, 2007	$2.14	$2.19	$2.06	$2.15
Dec 24, 2007 – Dec 28, 2007	$2.14	$2.48	$2.07	$2.22
Dec 31, 2007 – Jan 4, 2008	$2.20	$2.37	$2.18	$2.35
Jan 7, 2008 – Jan 11, 2008	$2.37	$2.44	$2.30	$2.40
Jan 14, 2008 – Jan 18, 2008	$2.38	$2.54	$2.37	$2.49
Jan 21, 2008 – Jan 25, 2008	$2.46	$2.58	$2.21	$2.54
Jan 28, 2008 – Feb 1, 2008	$2.50	$2.76	$2.38	$2.57
Feb 4, 2008 – Feb 8, 2008	$2.59	$2.69	$2.51	$2.57
Feb 11, 2008 – Feb 15, 2008	$2.55	$2.72	$2.22	$2.38
Feb 18, 2008 – Feb 22, 2008	$2.35	$2.44	$2.34	$2.44
Feb 25, 2008 – Feb 29, 2008	$2.42	$2.45	$2.34	$2.37
Mar 3, 2008 – Mar 7, 2008	$2.37	$2.40	$2.15	$2.24
Mar 10, 2008 – Mar 14, 2008	$2.24	$2.34	$2.07	$2.14
Mar 17, 2008 – Mar 20, 2008	$2.10	$2.19	$2.01	$2.17
Mar 24, 2008 – Mar 28, 2008	$2.21	$2.23	$2.07	$2.11
Mar 31, 2008 – Apr 4, 2008	$2.12	$2.22	$2.03	$2.17
Apr 7, 2008 – Apr 11, 2008	$2.16	$2.18	$2.06	$2.11
Apr 14, 2008 – Apr 18, 2008	$2.12	$2.27	$2.02	$2.16
Apr 21, 2008 – Apr 25, 2008	$2.15	$2.25	$2.02	$2.21
Apr 28, 2008 – May 2, 2008	$2.22	$2.32	$2.21	$2.27
May 5, 2008 – May 9, 2008	$2.27	$2.38	$2.27	$2.30
May 12, 2008 – May 16, 2008	$2.29	$2.41	$2.27	$2.32
May 19, 2008 – May 23, 2008	$2.32	$2.42	$2.31	$2.41
May 26, 2008 – May 30, 2008	$2.41	$2.45	$2.38	$2.38
Jun 2, 2008 – Jun 6, 2008	$2.39	$2.41	$2.33	$2.35
Jun 9, 2008 – Jun 13, 2008	$2.38	$2.42	$2.28	$2.28
Jun 16, 2008 – Jun 20, 2008	$2.27	$2.41	$2.17	$2.22
Jun 23, 2008 – Jun 27, 2008	$2.28	$2.36	$2.16	$2.29
Jun 30, 2008 – Jul 3, 2008	$2.27	$2.28	$2.18	$2.19
Jul 7, 2008 – Jul 11, 2008	$2.20	$2.27	$2.07	$2.10
Jul 14, 2008 – Jul 18, 2008	$2.08	$2.08	$1.74	$2.03
Jul 21, 2008 – Jul 25, 2008	$2.01	$2.08	$1.80	$1.83
Jul 28, 2008 – Aug 1, 2008	$1.84	$1.99	$1.77	$1.92
Aug 4, 2008 – Aug 8, 2008	$1.91	$1.95	$1.85	$1.93
Aug 11, 2008 – Aug 15, 2008	$1.94	$1.96	$1.83	$1.88
Aug 18, 2008 – Aug 22, 2008	$1.88	$1.88	$1.74	$1.83
Aug 25, 2008 – Aug 29, 2008	$1.80	$1.84	$1.71	$1.79
Sep 1, 2008 – Sep 5, 2008	$1.78	$1.85	$1.73	$1.75
Sep 8, 2008 – Sep 12, 2008	$1.78	$1.79	$1.48	$1.53
Sep 15, 2008 – Sep 19, 2008	$1.45	$1.52	$0.99	$1.45
Sep 22, 2008 – Sep 26, 2008	$1.38	$1.41	$1.27	$1.40
Sep 29, 2008 – Oct 3, 2008	$1.32	$1.32	$0.95	$1.10
Oct 6, 2008 – Oct 10, 2008	$0.96	$1.05	$0.26	$0.64
Oct 13, 2008 – Oct 17, 2008	$0.75	$1.16	$0.75	$1.10
Oct 20, 2008 – Oct 24, 2008	$1.14	$1.15	$1.00	$1.07
Oct 27, 2008 – Oct 31, 2008	$1.05	$1.27	$0.97	$1.20
Nov 3, 2008 – Nov 7, 2008	$1.19	$1.26	$1.09	$1.14
Nov 10, 2008 – Nov 14, 2008	$1.18	$1.18	$0.91	$0.98
Nov 17, 2008 – Nov 21, 2008	$0.97	$1.01	$0.56	$0.67
Nov 24, 2008 – Nov 28, 2008	$0.71	$1.02	$0.71	$1.00
Dec 1, 2008 – Dec 5, 2008	$0.99	$0.99	$0.77	$0.94
Dec 8, 2008 – Dec 12, 2008	$1.03	$1.03	$0.83	$0.88
Dec 15, 2008 – Dec 19, 2008	$0.87	$1.16	$0.86	$1.07
Dec 22, 2008 – Dec 26, 2008	$1.05	$1.13	$0.97	$1.09
Dec 29, 2008 – Jan 2, 2009	$1.16	$1.29	$1.05	$1.29
Jan 5, 2009 – Jan 9, 2009	$1.33	$1.37	$1.27	$1.33
Jan 12, 2009 – Jan 16, 2009	$1.35	$1.35	$1.12	$1.20
Jan 19, 2009 – Jan 23, 2009	$1.28	$1.28	$1.11	$1.14
Jan 26, 2009 – Jan 30, 2009	$1.14	$1.31	$1.13	$1.24
Feb 2, 2009 – Feb 6, 2009	$1.22	$1.29	$1.13	$1.25
Feb 9, 2009 – Feb 13, 2009	$1.28	$1.44	$1.28	$1.38
Feb 16, 2009 – Feb 20, 2009	$1.36	$1.40	$1.04	$1.20
Feb 23, 2009 – Feb 27, 2009	$1.18	$1.35	$1.00	$1.19
Mar 2, 2009 – Mar 6, 2009	$1.14	$1.16	$0.82	$0.86
Mar 9, 2009 – Mar 13, 2009	$0.80	$1.06	$0.80	$1.02
Mar 16, 2009 – Mar 20, 2009	$1.03	$1.15	$0.92	$1.06
Mar 23, 2009 – Mar 27, 2009	$1.07	$1.26	$1.07	$1.18
Mar 30, 2009 – Apr 3, 2009	$1.14	$1.27	$1.09	$1.26
Apr 6, 2009 – Apr 9, 2009	$1.21	$1.34	$1.17	$1.28
Apr 13, 2009 – Apr 17, 2009	$1.30	$1.39	$1.28	$1.38
Apr 20, 2009 – Apr 24, 2009	$1.37	$1.38	$1.25	$1.35
Apr 27, 2009 – May 1, 2009	$1.28	$1.38	$1.27	$1.38
May 4, 2009 – May 8, 2009	$1.40	$1.41	$1.34	$1.41
May 11, 2009 – May 15, 2009	$1.41	$1.49	$1.37	$1.47
May 18, 2009 – May 22, 2009	$1.54	$1.70	$1.44	$1.67
May 25, 2009 – May 29, 2009	$1.65	$1.67	$1.56	$1.65
Jun 1, 2009 – Jun 5, 2009	$1.69	$1.79	$1.69	$1.72
Jun 8, 2009 – Jun 12, 2009	$1.80	$1.91	$1.69	$1.79
Jun 15, 2009 – Jun 19, 2009	$1.72	$1.81	$1.62	$1.71
Jun 22, 2009 – Jun 26, 2009	$1.69	$1.79	$1.65	$1.76
Jun 29, 2009 – Jul 2, 2009	$1.77	$1.79	$1.73	$1.73
Jul 6, 2009 – Jul 10, 2009	$1.73	$1.74	$1.67	$1.72
Jul 13, 2009 – Jul 17, 2009	$1.72	$1.88	$1.72	$1.88
Jul 20, 2009 – Jul 24, 2009	$1.88	$1.93	$1.73	$1.79
Jul 27, 2009 – Jul 31, 2009	$1.78	$1.82	$1.69	$1.81
Aug 3, 2009 – Aug 7, 2009	$1.86	$1.86	$1.79	$1.83
Aug 10, 2009 – Aug 14, 2009	$1.84	$1.90	$1.80	$1.86
Aug 17, 2009 – Aug 21, 2009	$1.85	$1.89	$1.73	$1.89
Aug 24, 2009 – Aug 28, 2009	$1.90	$1.90	$1.85	$1.88
Aug 31, 2009 – Sep 4, 2009	$1.87	$1.96	$1.85	$1.90
Sep 7, 2009 – Sep 11, 2009	$1.91	$1.96	$1.89	$1.90
Sep 14, 2009 – Sep 18, 2009	$1.90	$2.04	$1.90	$2.04
Sep 21, 2009 – Sep 25, 2009	$2.05	$2.08	$1.96	$2.08
Sep 28, 2009 – Oct 2, 2009	$2.06	$2.10	$2.04	$2.05
Oct 5, 2009 – Oct 9, 2009	$2.02	$2.11	$2.02	$2.08
Oct 12, 2009 – Oct 16, 2009	$2.08	$2.12	$2.06	$2.11
Oct 19, 2009 – Oct 23, 2009	$2.11	$2.13	$2.07	$2.11
Oct 26, 2009 – Oct 30, 2009	$2.11	$2.12	$1.99	$2.02
Nov 2, 2009 – Nov 6, 2009	$1.92	$2.09	$1.92	$2.02
Nov 9, 2009 – Nov 13, 2009	$2.02	$2.08	$2.02	$2.06
Nov 16, 2009 – Nov 20, 2009	$2.09	$2.12	$2.04	$2.09
Nov 23, 2009 – Nov 27, 2009	$2.21	$2.21	$2.00	$2.11
Nov 30, 2009 – Dec 4, 2009	$2.13	$2.17	$2.09	$2.10
Dec 7, 2009 – Dec 11, 2009	$2.13	$2.18	$2.08	$2.16
Dec 14, 2009 – Dec 18, 2009	$2.20	$2.44	$2.17	$2.42
Dec 21, 2009 – Dec 24, 2009	$2.47	$2.51	$2.41	$2.49
Dec 28, 2009 – Dec 31, 2009	$2.52	$2.52	$2.38	$2.38
Jan 4, 2010 – Jan 8, 2010	$2.37	$2.44	$2.33	$2.43
Jan 11, 2010 – Jan 15, 2010	$2.44	$2.50	$2.42	$2.47
Jan 18, 2010 – Jan 22, 2010	$2.48	$2.53	$2.45	$2.46
Jan 25, 2010 – Jan 29, 2010	$2.45	$2.48	$2.37	$2.41
Feb 1, 2010 – Feb 5, 2010	$2.40	$2.49	$2.26	$2.33
Feb 8, 2010 – Feb 12, 2010	$2.30	$2.55	$2.30	$2.47
Feb 15, 2010 – Feb 19, 2010	$2.49	$2.64	$2.49	$2.59
Feb 22, 2010 – Feb 26, 2010	$2.62	$2.66	$2.50	$2.58
Mar 1, 2010 – Mar 5, 2010	$2.60	$2.67	$2.54	$2.55
Mar 8, 2010 – Mar 12, 2010	$2.53	$2.59	$2.49	$2.53
Mar 15, 2010 – Mar 19, 2010	$2.53	$2.90	$2.53	$2.90
Mar 22, 2010 – Mar 26, 2010	$2.92	$3.00	$2.84	$2.91
Mar 29, 2010 – Apr 1, 2010	$2.91	$2.94	$2.89	$2.93
Apr 5, 2010 – Apr 9, 2010	$2.92	$3.00	$2.81	$2.94
Apr 12, 2010 – Apr 16, 2010	$2.96	$2.96	$2.88	$2.94
Apr 19, 2010 – Apr 23, 2010	$2.93	$3.02	$2.91	$3.01
Apr 26, 2010 – Apr 30, 2010	$3.01	$3.03	$2.95	$3.00
May 3, 2010 – May 7, 2010	$3.01	$3.04	$2.60	$2.77
May 10, 2010 – May 14, 2010	$2.89	$3.14	$2.85	$3.07
May 17, 2010 – May 21, 2010	$3.07	$3.07	$2.43	$2.75
May 24, 2010 – May 28, 2010	$2.79	$2.88	$2.66	$2.85
May 31, 2010 – Jun 4, 2010	$2.84	$2.87	$2.77	$2.85
Jun 7, 2010 – Jun 11, 2010	$2.88	$2.97	$2.84	$2.94
Jun 14, 2010 – Jun 18, 2010	$2.97	$2.97	$2.83	$2.86
Jun 21, 2010 – Jun 25, 2010	$2.90	$2.90	$2.74	$2.83
Jun 28, 2010 – Jul 2, 2010	$2.81	$2.86	$2.69	$2.75
Jul 5, 2010 – Jul 9, 2010	$2.75	$2.83	$2.74	$2.79
Jul 12, 2010 – Jul 16, 2010	$2.79	$2.83	$2.76	$2.79
Jul 19, 2010 – Jul 23, 2010	$2.79	$3.03	$2.78	$2.97
Jul 26, 2010 – Jul 30, 2010	$2.97	$3.03	$2.89	$3.00
Aug 2, 2010 – Aug 6, 2010	$3.03	$3.10	$2.98	$3.10
Aug 9, 2010 – Aug 13, 2010	$3.12	$3.17	$3.02	$3.10
Aug 16, 2010 – Aug 20, 2010	$3.11	$3.24	$3.11	$3.16
Aug 23, 2010 – Aug 27, 2010	$3.19	$3.20	$3.01	$3.06
Aug 30, 2010 – Sep 3, 2010	$3.07	$3.14	$3.04	$3.09
Sep 6, 2010 – Sep 10, 2010	$3.11	$3.27	$3.07	$3.23
Sep 13, 2010 – Sep 17, 2010	$3.23	$3.30	$3.22	$3.25
Sep 20, 2010 – Sep 24, 2010	$3.26	$3.30	$3.08	$3.12
Sep 27, 2010 – Oct 1, 2010	$3.13	$3.29	$3.13	$3.28
Oct 4, 2010 – Oct 8, 2010	$3.25	$3.29	$3.18	$3.22
Oct 11, 2010 – Oct 15, 2010	$3.22	$3.25	$3.18	$3.22
Oct 18, 2010 – Oct 22, 2010	$3.18	$3.18	$3.00	$3.08
Oct 25, 2010 – Oct 29, 2010	$3.06	$3.14	$3.04	$3.14
Nov 1, 2010 – Nov 5, 2010	$3.17	$3.21	$3.08	$3.16
Nov 8, 2010 – Nov 12, 2010	$3.17	$3.20	$3.11	$3.13
Nov 15, 2010 – Nov 19, 2010	$3.13	$3.13	$2.80	$2.99
Nov 22, 2010 – Nov 26, 2010	$3.03	$3.12	$3.00	$3.08
Nov 29, 2010 – Dec 3, 2010	$3.07	$3.11	$2.97	$3.01
Dec 6, 2010 – Dec 10, 2010	$2.97	$3.02	$2.87	$2.92
Dec 13, 2010 – Dec 17, 2010	$2.89	$2.94	$2.73	$2.94
Dec 20, 2010 – Dec 23, 2010	$2.94	$2.97	$2.87	$2.94
Dec 27, 2010 – Dec 31, 2010	$2.94	$2.97	$2.90	$2.96
Jan 3, 2011 – Jan 7, 2011	$2.97	$3.03	$2.95	$3.03
Jan 10, 2011 – Jan 14, 2011	$3.04	$3.10	$3.02	$3.09
Jan 17, 2011 – Jan 21, 2011	$3.11	$3.19	$3.09	$3.18
Jan 24, 2011 – Jan 28, 2011	$3.16	$3.20	$3.11	$3.15
Jan 31, 2011 – Feb 4, 2011	$3.18	$3.26	$3.15	$3.19
Feb 7, 2011 – Feb 11, 2011	$3.22	$3.24	$3.18	$3.23
Feb 14, 2011 – Feb 18, 2011	$3.23	$3.26	$3.21	$3.22
Feb 21, 2011 – Feb 25, 2011	$3.23	$3.30	$3.18	$3.26
Feb 28, 2011 – Mar 4, 2011	$3.26	$3.31	$3.26	$3.27
Mar 7, 2011 – Mar 11, 2011	$3.26	$3.31	$3.24	$3.29
Mar 14, 2011 – Mar 18, 2011	$3.27	$3.30	$3.15	$3.25
Mar 21, 2011 – Mar 25, 2011	$3.25	$3.33	$3.25	$3.32
Mar 28, 2011 – Apr 1, 2011	$3.31	$3.36	$3.30	$3.35
Apr 4, 2011 – Apr 8, 2011	$3.35	$3.37	$3.27	$3.28
Apr 11, 2011 – Apr 15, 2011	$3.28	$3.28	$3.23	$3.28
Apr 18, 2011 – Apr 21, 2011	$3.29	$3.34	$3.26	$3.34
Apr 25, 2011 – Apr 29, 2011	$3.33	$3.42	$3.32	$3.40
May 2, 2011 – May 6, 2011	$3.41	$3.48	$3.39	$3.48
May 9, 2011 – May 13, 2011	$3.48	$3.56	$3.43	$3.56
May 16, 2011 – May 20, 2011	$3.56	$3.62	$3.53	$3.57
May 23, 2011 – May 27, 2011	$3.55	$3.59	$3.53	$3.54
May 30, 2011 – Jun 3, 2011	$3.54	$3.63	$3.51	$3.59
Jun 6, 2011 – Jun 10, 2011	$3.62	$3.63	$3.41	$3.41
Jun 13, 2011 – Jun 17, 2011	$3.41	$3.51	$3.41	$3.48
Jun 20, 2011 – Jun 24, 2011	$3.50	$3.62	$3.48	$3.56
Jun 27, 2011 – Jul 1, 2011	$3.58	$3.66	$3.58	$3.60
Jul 4, 2011 – Jul 8, 2011	$3.60	$3.64	$3.59	$3.64
Jul 11, 2011 – Jul 15, 2011	$3.62	$3.64	$3.58	$3.64
Jul 18, 2011 – Jul 22, 2011	$3.64	$3.75	$3.61	$3.67
Jul 25, 2011 – Jul 29, 2011	$3.62	$3.68	$3.35	$3.42
Aug 1, 2011 – Aug 5, 2011	$3.47	$3.53	$3.06	$3.23
Aug 8, 2011 – Aug 12, 2011	$2.95	$3.46	$2.94	$3.44
Aug 15, 2011 – Aug 19, 2011	$3.47	$3.62	$3.33	$3.35
Aug 22, 2011 – Aug 26, 2011	$3.51	$3.51	$3.31	$3.45
Aug 29, 2011 – Sep 2, 2011	$3.47	$3.53	$3.43	$3.48
Sep 5, 2011 – Sep 9, 2011	$3.42	$3.56	$3.41	$3.49
Sep 12, 2011 – Sep 16, 2011	$3.45	$3.58	$3.41	$3.57
Sep 19, 2011 – Sep 23, 2011	$3.55	$3.68	$3.46	$3.54
Sep 26, 2011 – Sep 30, 2011	$3.54	$3.55	$3.47	$3.50
Oct 3, 2011 – Oct 7, 2011	$3.50	$3.50	$3.24	$3.48
Oct 10, 2011 – Oct 14, 2011	$3.52	$3.58	$3.43	$3.52
Oct 17, 2011 – Oct 21, 2011	$3.53	$3.66	$3.52	$3.58
Oct 24, 2011 – Oct 28, 2011	$3.58	$3.71	$3.54	$3.70
Oct 31, 2011 – Nov 4, 2011	$3.68	$3.70	$3.51	$3.57
Nov 7, 2011 – Nov 11, 2011	$3.54	$3.60	$3.41	$3.41
Nov 14, 2011 – Nov 18, 2011	$3.46	$3.56	$3.40	$3.53
Nov 21, 2011 – Nov 25, 2011	$3.52	$3.58	$3.48	$3.50
Nov 28, 2011 – Dec 2, 2011	$3.56	$3.62	$3.50	$3.61
Dec 5, 2011 – Dec 9, 2011	$3.61	$3.66	$3.60	$3.61
Dec 12, 2011 – Dec 16, 2011	$3.60	$3.72	$3.57	$3.72
Dec 19, 2011 – Dec 23, 2011	$3.72	$3.93	$3.71	$3.91
Dec 26, 2011 – Dec 30, 2011	$3.90	$3.96	$3.81	$3.85
Jan 2, 2012 – Jan 6, 2012	$3.84	$3.93	$3.74	$3.88
Jan 9, 2012 – Jan 13, 2012	$3.91	$4.05	$3.91	$3.94
Jan 16, 2012 – Jan 20, 2012	$3.93	$4.07	$3.91	$4.01
Jan 23, 2012 – Jan 27, 2012	$3.99	$4.04	$3.88	$3.92
Jan 30, 2012 – Feb 3, 2012	$3.92	$4.07	$3.90	$4.03
Feb 6, 2012 – Feb 10, 2012	$4.01	$4.12	$3.98	$4.10
Feb 13, 2012 – Feb 17, 2012	$4.09	$4.32	$4.09	$4.26
Feb 20, 2012 – Feb 24, 2012	$4.26	$4.36	$4.14	$4.21
Feb 27, 2012 – Mar 2, 2012	$4.21	$4.23	$4.08	$4.12
Mar 5, 2012 – Mar 9, 2012	$4.11	$4.23	$4.08	$4.22
Mar 12, 2012 – Mar 16, 2012	$4.28	$4.28	$4.17	$4.19
Mar 19, 2012 – Mar 23, 2012	$4.20	$4.21	$3.88	$3.94
Mar 26, 2012 – Mar 30, 2012	$3.92	$3.96	$3.76	$3.85
Apr 2, 2012 – Apr 5, 2012	$3.82	$3.90	$3.79	$3.82
Apr 9, 2012 – Apr 13, 2012	$3.81	$3.92	$3.79	$3.91
Apr 16, 2012 – Apr 20, 2012	$3.89	$3.99	$3.87	$3.98
Apr 23, 2012 – Apr 27, 2012	$3.95	$4.08	$3.90	$4.05
Apr 30, 2012 – May 4, 2012	$4.06	$4.06	$3.96	$4.00
May 7, 2012 – May 11, 2012	$3.99	$4.03	$3.98	$3.98
May 14, 2012 – May 18, 2012	$3.99	$4.04	$3.94	$4.01
May 21, 2012 – May 25, 2012	$4.01	$4.01	$3.90	$3.99
May 28, 2012 – Jun 1, 2012	$4.00	$4.00	$3.90	$3.91
Jun 4, 2012 – Jun 8, 2012	$3.91	$3.94	$3.81	$3.87
Jun 11, 2012 – Jun 15, 2012	$3.86	$3.92	$3.82	$3.92
Jun 18, 2012 – Jun 22, 2012	$3.91	$4.05	$3.90	$4.05
Jun 25, 2012 – Jun 29, 2012	$4.03	$4.12	$3.94	$4.08
Jul 2, 2012 – Jul 6, 2012	$4.11	$4.17	$4.03	$4.16
Jul 9, 2012 – Jul 13, 2012	$4.17	$4.24	$4.09	$4.17
Jul 16, 2012 – Jul 20, 2012	$4.20	$4.33	$4.09	$4.25
Jul 23, 2012 – Jul 27, 2012	$4.23	$4.28	$4.15	$4.18
Jul 30, 2012 – Aug 3, 2012	$4.20	$4.33	$4.18	$4.30
Aug 6, 2012 – Aug 10, 2012	$4.30	$4.56	$4.29	$4.29
Aug 13, 2012 – Aug 17, 2012	$4.29	$4.46	$4.29	$4.43
Aug 20, 2012 – Aug 24, 2012	$4.41	$4.47	$4.31	$4.35
Aug 27, 2012 – Aug 31, 2012	$4.36	$4.36	$4.28	$4.34
Sep 3, 2012 – Sep 7, 2012	$4.34	$4.35	$4.26	$4.29
Sep 10, 2012 – Sep 14, 2012	$4.29	$4.38	$4.17	$4.34
Sep 17, 2012 – Sep 21, 2012	$4.32	$4.40	$4.29	$4.35
Sep 24, 2012 – Sep 28, 2012	$4.36	$4.43	$4.34	$4.42
Oct 1, 2012 – Oct 5, 2012	$4.46	$4.47	$4.32	$4.37
Oct 8, 2012 – Oct 12, 2012	$4.34	$4.48	$4.29	$4.35
Oct 15, 2012 – Oct 19, 2012	$4.36	$4.48	$4.36	$4.47
Oct 22, 2012 – Oct 26, 2012	$4.48	$4.51	$4.32	$4.39
Oct 29, 2012 – Nov 2, 2012	$4.40	$4.44	$4.37	$4.41
Nov 5, 2012 – Nov 9, 2012	$4.38	$4.41	$4.27	$4.28
Nov 12, 2012 – Nov 16, 2012	$4.28	$4.32	$3.96	$4.17
Nov 19, 2012 – Nov 23, 2012	$4.19	$4.27	$4.12	$4.22
Nov 26, 2012 – Nov 30, 2012	$4.22	$4.34	$4.17	$4.27
Dec 3, 2012 – Dec 7, 2012	$4.30	$4.31	$4.19	$4.22
Dec 10, 2012 – Dec 14, 2012	$4.19	$4.28	$4.12	$4.13
Dec 17, 2012 – Dec 21, 2012	$4.12	$4.22	$4.12	$4.19
Dec 24, 2012 – Dec 28, 2012	$4.18	$4.20	$4.07	$4.11
Dec 31, 2012 – Jan 4, 2013	$4.16	$4.34	$4.15	$4.31
Jan 7, 2013 – Jan 11, 2013	$4.31	$4.47	$4.29	$4.45
Jan 14, 2013 – Jan 18, 2013	$4.43	$4.58	$4.41	$4.58
Jan 21, 2013 – Jan 25, 2013	$4.60	$4.71	$4.57	$4.63
Jan 28, 2013 – Feb 1, 2013	$4.68	$4.72	$4.52	$4.59
Feb 4, 2013 – Feb 8, 2013	$4.58	$4.64	$4.54	$4.63
Feb 11, 2013 – Feb 15, 2013	$4.63	$4.80	$4.61	$4.71
Feb 18, 2013 – Feb 22, 2013	$4.76	$4.80	$4.67	$4.73
Feb 25, 2013 – Mar 1, 2013	$4.72	$4.80	$4.71	$4.77
Mar 4, 2013 – Mar 8, 2013	$4.75	$4.80	$4.67	$4.75
Mar 11, 2013 – Mar 15, 2013	$4.80	$4.80	$4.50	$4.58
Mar 18, 2013 – Mar 22, 2013	$4.61	$4.68	$4.52	$4.64
Mar 25, 2013 – Mar 28, 2013	$4.69	$4.75	$4.63	$4.69
Apr 1, 2013 – Apr 5, 2013	$4.67	$4.74	$4.65	$4.72
Apr 8, 2013 – Apr 12, 2013	$4.75	$4.77	$4.65	$4.72
Apr 15, 2013 – Apr 19, 2013	$4.75	$4.91	$4.72	$4.88
Apr 22, 2013 – Apr 26, 2013	$4.85	$4.97	$4.83	$4.83
Apr 29, 2013 – May 3, 2013	$4.82	$4.93	$4.81	$4.90
May 6, 2013 – May 10, 2013	$4.89	$4.92	$4.82	$4.89
May 13, 2013 – May 17, 2013	$4.90	$4.92	$4.81	$4.90
May 20, 2013 – May 24, 2013	$4.91	$4.93	$4.76	$4.78
May 27, 2013 – May 31, 2013	$4.79	$4.81	$4.38	$4.46
Jun 3, 2013 – Jun 7, 2013	$4.49	$4.49	$4.30	$4.44
Jun 10, 2013 – Jun 14, 2013	$4.44	$4.44	$4.01	$4.29
Jun 17, 2013 – Jun 21, 2013	$4.29	$4.32	$4.10	$4.19
Jun 24, 2013 – Jun 28, 2013	$4.12	$4.28	$3.91	$4.27
Jul 1, 2013 – Jul 5, 2013	$4.31	$4.35	$4.09	$4.16
Jul 8, 2013 – Jul 12, 2013	$4.14	$4.19	$4.03	$4.16
Jul 15, 2013 – Jul 19, 2013	$4.17	$4.22	$4.15	$4.20
Jul 22, 2013 – Jul 26, 2013	$4.22	$4.24	$4.17	$4.19
Jul 29, 2013 – Aug 2, 2013	$4.17	$4.24	$4.17	$4.20
Aug 5, 2013 – Aug 9, 2013	$4.21	$4.21	$4.06	$4.10
Aug 12, 2013 – Aug 16, 2013	$4.06	$4.11	$3.95	$3.99
Aug 19, 2013 – Aug 23, 2013	$3.96	$4.06	$3.88	$4.04
Aug 26, 2013 – Aug 30, 2013	$4.02	$4.04	$3.94	$3.98
Sep 2, 2013 – Sep 6, 2013	$4.01	$4.01	$3.94	$3.96
Sep 9, 2013 – Sep 13, 2013	$3.94	$3.96	$3.90	$3.92
Sep 16, 2013 – Sep 20, 2013	$3.92	$3.99	$3.91	$3.97
Sep 23, 2013 – Sep 27, 2013	$3.95	$4.04	$3.94	$4.01
Sep 30, 2013 – Oct 4, 2013	$4.00	$4.07	$3.96	$3.98
Oct 7, 2013 – Oct 11, 2013	$3.97	$3.98	$3.88	$3.95
Oct 14, 2013 – Oct 18, 2013	$3.97	$4.01	$3.92	$4.01
Oct 21, 2013 – Oct 25, 2013	$4.01	$4.12	$3.98	$4.07
Oct 28, 2013 – Nov 1, 2013	$4.08	$4.16	$4.07	$4.15
Nov 4, 2013 – Nov 8, 2013	$4.18	$4.18	$4.05	$4.06
Nov 11, 2013 – Nov 15, 2013	$4.04	$4.10	$4.01	$4.08
Nov 18, 2013 – Nov 22, 2013	$4.08	$4.14	$4.07	$4.08
Nov 25, 2013 – Nov 29, 2013	$4.12	$4.13	$4.07	$4.07
Dec 2, 2013 – Dec 6, 2013	$4.09	$4.13	$4.01	$4.01
Dec 9, 2013 – Dec 13, 2013	$4.00	$4.06	$4.00	$4.02
Dec 16, 2013 – Dec 20, 2013	$4.01	$4.12	$4.01	$4.07
Dec 23, 2013 – Dec 27, 2013	$4.06	$4.14	$4.06	$4.14
Dec 30, 2013 – Jan 3, 2014	$4.12	$4.21	$4.08	$4.21
Jan 6, 2014 – Jan 10, 2014	$4.20	$4.25	$4.17	$4.21
Jan 13, 2014 – Jan 17, 2014	$4.22	$4.30	$4.22	$4.30
Jan 20, 2014 – Jan 24, 2014	$4.29	$4.36	$4.28	$4.32
Jan 27, 2014 – Jan 31, 2014	$4.30	$4.32	$4.14	$4.29
Feb 3, 2014 – Feb 7, 2014	$4.32	$4.46	$4.28	$4.46
Feb 10, 2014 – Feb 14, 2014	$4.44	$4.58	$4.41	$4.48
Feb 17, 2014 – Feb 21, 2014	$4.47	$4.53	$4.43	$4.53
Feb 24, 2014 – Feb 28, 2014	$4.54	$4.55	$4.48	$4.50
Mar 3, 2014 – Mar 7, 2014	$4.49	$4.55	$4.48	$4.48
Mar 10, 2014 – Mar 14, 2014	$4.51	$4.56	$4.48	$4.54
Mar 17, 2014 – Mar 21, 2014	$4.56	$4.75	$4.55	$4.70
Mar 24, 2014 – Mar 28, 2014	$4.73	$4.75	$4.66	$4.75
Mar 31, 2014 – Apr 4, 2014	$4.73	$4.83	$4.71	$4.75
Apr 7, 2014 – Apr 11, 2014	$4.75	$4.76	$4.70	$4.73
Apr 14, 2014 – Apr 17, 2014	$4.75	$4.84	$4.74	$4.83
Apr 21, 2014 – Apr 25, 2014	$4.83	$4.89	$4.81	$4.87
Apr 28, 2014 – May 2, 2014	$4.88	$4.90	$4.85	$4.86
May 5, 2014 – May 9, 2014	$4.86	$4.93	$4.85	$4.89
May 12, 2014 – May 16, 2014	$4.89	$4.94	$4.88	$4.94
May 19, 2014 – May 23, 2014	$4.97	$4.99	$4.90	$4.94
May 26, 2014 – May 30, 2014	$4.97	$5.00	$4.92	$4.93
Jun 2, 2014 – Jun 6, 2014	$4.92	$4.94	$4.83	$4.92
Jun 9, 2014 – Jun 13, 2014	$4.90	$4.93	$4.88	$4.93
Jun 16, 2014 – Jun 20, 2014	$4.92	$4.96	$4.90	$4.92
Jun 23, 2014 – Jun 27, 2014	$4.92	$4.94	$4.88	$4.94
Jun 30, 2014 – Jul 3, 2014	$4.95	$4.96	$4.88	$4.89
Jul 7, 2014 – Jul 11, 2014	$4.92	$4.92	$4.83	$4.89
Jul 14, 2014 – Jul 18, 2014	$4.89	$4.94	$4.88	$4.90
Jul 21, 2014 – Jul 25, 2014	$4.91	$4.96	$4.89	$4.90
Jul 28, 2014 – Aug 1, 2014	$4.91	$4.93	$4.60	$4.64

Weekly OHLC price history for PFO, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$2.57

$2.58

$2.51

$2.57

Jan 10, 2005 – Jan 14, 2005

$2.58

$2.59

$2.53

$2.57

Jan 17, 2005 – Jan 21, 2005

$2.58

$2.60

$2.55

$2.60

Jan 24, 2005 – Jan 28, 2005

$2.58

$2.63

$2.56

$2.59

Jan 31, 2005 – Feb 4, 2005

$2.57

$2.61

$2.57

$2.61

Feb 7, 2005 – Feb 11, 2005

$2.60

$2.63

$2.60

$2.62

Feb 14, 2005 – Feb 18, 2005

$2.62

$2.67

$2.62

$2.66

Feb 21, 2005 – Feb 25, 2005

$2.66

$2.67

$2.61

$2.63

Feb 28, 2005 – Mar 4, 2005

$2.65

$2.70

$2.56

$2.57

Mar 7, 2005 – Mar 11, 2005

$2.54

$2.57

$2.41

$2.43

Mar 14, 2005 – Mar 18, 2005

$2.42

$2.44

$2.32

$2.37

Mar 21, 2005 – Mar 24, 2005

$2.38

$2.41

$2.30

$2.31

Mar 28, 2005 – Apr 1, 2005

$2.31

$2.39

$2.23

$2.38

Apr 4, 2005 – Apr 8, 2005

$2.38

$2.46

$2.31

$2.40

Apr 11, 2005 – Apr 15, 2005

$2.38

$2.40

$2.32

$2.37

Apr 18, 2005 – Apr 22, 2005

$2.38

$2.41

$2.33

$2.36

Apr 25, 2005 – Apr 29, 2005

$2.36

$2.45

$2.33

$2.43

May 2, 2005 – May 6, 2005

$2.43

$2.51

$2.43

$2.46

May 9, 2005 – May 13, 2005

$2.45

$2.49

$2.41

$2.46

May 16, 2005 – May 20, 2005

$2.47

$2.54

$2.43

$2.53

May 23, 2005 – May 27, 2005

$2.52

$2.53

$2.49

$2.53

May 30, 2005 – Jun 3, 2005

$2.54

$2.57

$2.51

$2.57

Jun 6, 2005 – Jun 10, 2005

$2.56

$2.57

$2.50

$2.55

Jun 13, 2005 – Jun 17, 2005

$2.51

$2.55

$2.36

$2.39

Jun 20, 2005 – Jun 24, 2005

$2.41

$2.52

$2.39

$2.51

Jun 27, 2005 – Jul 1, 2005

$2.51

$2.56

$2.48

$2.51

Jul 4, 2005 – Jul 8, 2005

$2.52

$2.58

$2.48

$2.53

Jul 11, 2005 – Jul 15, 2005

$2.55

$2.64

$2.55

$2.59

Jul 18, 2005 – Jul 22, 2005

$2.59

$2.61

$2.54

$2.56

Jul 25, 2005 – Jul 29, 2005

$2.56

$2.63

$2.53

$2.61

Aug 1, 2005 – Aug 5, 2005

$2.61

$2.64

$2.58

$2.62

Aug 8, 2005 – Aug 12, 2005

$2.63

$2.64

$2.54

$2.56

Aug 15, 2005 – Aug 19, 2005

$2.57

$2.64

$2.56

$2.63

Aug 22, 2005 – Aug 26, 2005

$2.62

$2.69

$2.62

$2.65

Aug 29, 2005 – Sep 2, 2005

$2.67

$2.71

$2.65

$2.68

Sep 5, 2005 – Sep 9, 2005

$2.71

$2.74

$2.67

$2.72

Sep 12, 2005 – Sep 16, 2005

$2.71

$2.72

$2.65

$2.67

Sep 19, 2005 – Sep 23, 2005

$2.67

$2.68

$2.57

$2.58

Sep 26, 2005 – Sep 30, 2005

$2.61

$2.62

$2.56

$2.57

Oct 3, 2005 – Oct 7, 2005

$2.58

$2.66

$2.44

$2.49

Oct 10, 2005 – Oct 14, 2005

$2.51

$2.52

$2.39

$2.41

Oct 17, 2005 – Oct 21, 2005

$2.41

$2.28

$2.39

Oct 24, 2005 – Oct 28, 2005

$2.39

$2.42

$2.30

$2.33

Oct 31, 2005 – Nov 4, 2005

$2.33

$2.36

$2.26

$2.32

Nov 7, 2005 – Nov 11, 2005

$2.31

$2.37

$2.30

$2.35

Nov 14, 2005 – Nov 18, 2005

$2.36

$2.46

$2.30

$2.38

Nov 21, 2005 – Nov 25, 2005

$2.36

$2.40

$2.25

$2.37

Nov 28, 2005 – Dec 2, 2005

$2.34

$2.42

$2.26

$2.38

Dec 5, 2005 – Dec 9, 2005

$2.39

$2.40

$2.28

$2.30

Dec 12, 2005 – Dec 16, 2005

$2.29

$2.33

$2.21

$2.26

Dec 19, 2005 – Dec 23, 2005

$2.26

$2.31

$2.22

$2.30

Dec 26, 2005 – Dec 30, 2005

$2.30

$2.22

$2.24

Jan 2, 2006 – Jan 6, 2006

$2.26

$2.37

$2.25

$2.37

Jan 9, 2006 – Jan 13, 2006

$2.39

$2.54

$2.38

$2.54

Jan 16, 2006 – Jan 20, 2006

$2.57

$2.62

$2.53

$2.58

Jan 23, 2006 – Jan 27, 2006

$2.60

$2.61

$2.54

$2.55

Jan 30, 2006 – Feb 3, 2006

$2.55

$2.61

$2.54

$2.59

Feb 6, 2006 – Feb 10, 2006

$2.59

$2.54

$2.56

Feb 13, 2006 – Feb 17, 2006

$2.55

$2.59

$2.53

$2.56

Feb 20, 2006 – Feb 24, 2006

$2.59

$2.60

$2.53

$2.57

Feb 27, 2006 – Mar 3, 2006

$2.53

$2.59

$2.51

$2.57

Mar 6, 2006 – Mar 10, 2006

$2.58

$2.60

$2.37

Mar 13, 2006 – Mar 17, 2006

$2.37

$2.42

$2.37

$2.42

Mar 20, 2006 – Mar 24, 2006

$2.42

$2.44

$2.36

$2.39

Mar 27, 2006 – Mar 31, 2006

$2.38

$2.40

$2.36

$2.37

Apr 3, 2006 – Apr 7, 2006

$2.38

$2.41

$2.36

$2.37

Apr 10, 2006 – Apr 13, 2006

$2.36

$2.38

$2.31

Apr 17, 2006 – Apr 21, 2006

$2.31

$2.34

$2.30

$2.32

Apr 24, 2006 – Apr 28, 2006

$2.32

$2.34

$2.26

$2.33

May 1, 2006 – May 5, 2006

$2.30

$2.35

$2.29

$2.31

May 8, 2006 – May 12, 2006

$2.31

$2.25

$2.27

May 15, 2006 – May 19, 2006

$2.27

$2.28

$2.24

$2.25

May 22, 2006 – May 26, 2006

$2.24

$2.29

$2.21

$2.29

May 29, 2006 – Jun 2, 2006

$2.32

$2.34

$2.27

$2.32

Jun 5, 2006 – Jun 9, 2006

$2.30

$2.34

$2.27

$2.28

Jun 12, 2006 – Jun 16, 2006

$2.27

$2.28

$2.24

$2.26

Jun 19, 2006 – Jun 23, 2006

$2.26

$2.32

$2.26

$2.29

Jun 26, 2006 – Jun 30, 2006

$2.28

$2.35

$2.28

$2.33

Jul 3, 2006 – Jul 7, 2006

$2.33

$2.38

$2.28

$2.30

Jul 10, 2006 – Jul 14, 2006

$2.32

$2.42

$2.29

$2.37

Jul 17, 2006 – Jul 21, 2006

$2.38

$2.43

$2.37

$2.41

Jul 24, 2006 – Jul 28, 2006

$2.40

$2.43

$2.38

$2.42

Jul 31, 2006 – Aug 4, 2006

$2.42

$2.54

$2.40

$2.53

Aug 7, 2006 – Aug 11, 2006

$2.55

$2.62

$2.48

$2.58

Aug 14, 2006 – Aug 18, 2006

$2.59

$2.47

$2.50

Aug 21, 2006 – Aug 25, 2006

$2.50

$2.52

$2.47

$2.50

Aug 28, 2006 – Sep 1, 2006

$2.50

$2.56

$2.43

$2.56

Sep 4, 2006 – Sep 8, 2006

$2.58

$2.52

$2.53

Sep 11, 2006 – Sep 15, 2006

$2.53

$2.57

$2.51

$2.54

Sep 18, 2006 – Sep 22, 2006

$2.56

$2.59

$2.53

$2.56

Sep 25, 2006 – Sep 29, 2006

$2.54

$2.56

$2.51

$2.53

Oct 2, 2006 – Oct 6, 2006

$2.55

$2.62

$2.55

$2.59

Oct 9, 2006 – Oct 13, 2006

$2.57

$2.58

$2.54

$2.55

Oct 16, 2006 – Oct 20, 2006

$2.55

$2.59

$2.54

$2.55

Oct 23, 2006 – Oct 27, 2006

$2.57

$2.59

$2.53

$2.57

Oct 30, 2006 – Nov 3, 2006

$2.57

$2.61

$2.55

$2.58

Nov 6, 2006 – Nov 10, 2006

$2.58

$2.64

$2.56

Nov 13, 2006 – Nov 17, 2006

$2.56

$2.67

$2.55

$2.67

Nov 20, 2006 – Nov 24, 2006

$2.68

$2.70

$2.66

$2.68

Nov 27, 2006 – Dec 1, 2006

$2.70

$2.65

$2.68

Dec 4, 2006 – Dec 8, 2006

$2.67

$2.73

$2.66

$2.71

Dec 11, 2006 – Dec 15, 2006

$2.72

$2.65

$2.70

Dec 18, 2006 – Dec 22, 2006

$2.69

$2.71

$2.64

Dec 25, 2006 – Dec 29, 2006

$2.65

$2.71

$2.64

$2.68

Jan 1, 2007 – Jan 5, 2007

$2.68

$2.71

$2.63

$2.70

Jan 8, 2007 – Jan 12, 2007

$2.71

$2.73

$2.70

Jan 15, 2007 – Jan 19, 2007

$2.72

$2.65

$2.72

Jan 22, 2007 – Jan 26, 2007

$2.74

$2.75

$2.66

$2.72

Jan 29, 2007 – Feb 2, 2007

$2.70

$2.71

$2.69

$2.70

Feb 5, 2007 – Feb 9, 2007

$2.71

$2.72

$2.69

Feb 12, 2007 – Feb 16, 2007

$2.69

$2.75

$2.68

$2.73

Feb 19, 2007 – Feb 23, 2007

$2.74

$2.76

$2.69

$2.72

Feb 26, 2007 – Mar 2, 2007

$2.70

$2.80

$2.70

$2.76

Mar 5, 2007 – Mar 9, 2007

$2.74

$2.79

$2.70

$2.76

Mar 12, 2007 – Mar 16, 2007

$2.77

$2.78

$2.69

$2.74

Mar 19, 2007 – Mar 23, 2007

$2.75

$2.83

$2.71

$2.75

Mar 26, 2007 – Mar 30, 2007

$2.77

$2.83

$2.73

$2.79

Apr 2, 2007 – Apr 5, 2007

$2.80

$2.81

$2.76

$2.81

Apr 9, 2007 – Apr 13, 2007

$2.79

$2.81

$2.73

$2.74

Apr 16, 2007 – Apr 20, 2007

$2.76

$2.71

$2.72

Apr 23, 2007 – Apr 27, 2007

$2.71

$2.84

$2.70

$2.80

Apr 30, 2007 – May 4, 2007

$2.82

$2.75

May 7, 2007 – May 11, 2007

$2.74

$2.79

$2.74

$2.75

May 14, 2007 – May 18, 2007

$2.75

$2.76

$2.72

$2.74

May 21, 2007 – May 25, 2007

$2.74

$2.76

$2.70

$2.73

May 28, 2007 – Jun 1, 2007

$2.73

$2.67

$2.70

Jun 4, 2007 – Jun 8, 2007

$2.69

$2.72

$2.45

$2.61

Jun 11, 2007 – Jun 15, 2007

$2.62

$2.68

$2.52

$2.60

Jun 18, 2007 – Jun 22, 2007

$2.62

$2.66

$2.51

$2.61

Jun 25, 2007 – Jun 29, 2007

$2.59

$2.86

$2.57

$2.68

Jul 2, 2007 – Jul 6, 2007

$2.68

$2.57

$2.58

Jul 9, 2007 – Jul 13, 2007

$2.58

$2.68

$2.53

$2.55

Jul 16, 2007 – Jul 20, 2007

$2.55

$2.67

$2.53

$2.63

Jul 23, 2007 – Jul 27, 2007

$2.60

$2.61

$2.38

$2.56

Jul 30, 2007 – Aug 3, 2007

$2.61

$2.66

$2.49

$2.54

Aug 6, 2007 – Aug 10, 2007

$2.52

$2.39

$2.49

Aug 13, 2007 – Aug 17, 2007

$2.47

$2.49

$1.97

$2.22

Aug 20, 2007 – Aug 24, 2007

$2.24

$2.45

$2.14

$2.42

Aug 27, 2007 – Aug 31, 2007

$2.43

$2.48

$2.34

$2.48

Sep 3, 2007 – Sep 7, 2007

$2.48

$2.50

$2.37

$2.45

Sep 10, 2007 – Sep 14, 2007

$2.47

$2.48

$2.34

$2.41

Sep 17, 2007 – Sep 21, 2007

$2.41

$2.55

$2.38

$2.54

Sep 24, 2007 – Sep 28, 2007

$2.55

$2.61

$2.50

$2.59

Oct 1, 2007 – Oct 5, 2007

$2.57

$2.61

$2.50

$2.58

Oct 8, 2007 – Oct 12, 2007

$2.54

$2.62

$2.50

$2.54

Oct 15, 2007 – Oct 19, 2007

$2.53

$2.60

$2.39

$2.44

Oct 22, 2007 – Oct 26, 2007

$2.45

$2.59

$2.43

$2.56

Oct 29, 2007 – Nov 2, 2007

$2.52

$2.56

$2.38

$2.43

Nov 5, 2007 – Nov 9, 2007

$2.38

$2.44

$2.25

$2.30

Nov 12, 2007 – Nov 16, 2007

$2.31

$2.37

$2.26

$2.34

Nov 19, 2007 – Nov 23, 2007

$2.61

$2.26

$2.35

Nov 26, 2007 – Nov 30, 2007

$2.32

$2.44

$2.21

$2.38

Dec 3, 2007 – Dec 7, 2007

$2.35

$2.47

$2.24

$2.29

Dec 10, 2007 – Dec 14, 2007

$2.30

$2.31

$2.10

$2.13

Dec 17, 2007 – Dec 21, 2007

$2.14

$2.19

$2.06

$2.15

Dec 24, 2007 – Dec 28, 2007

$2.14

$2.48

$2.07

$2.22

Dec 31, 2007 – Jan 4, 2008

$2.20

$2.37

$2.18

$2.35

Jan 7, 2008 – Jan 11, 2008

$2.37

$2.44

$2.30

$2.40

Jan 14, 2008 – Jan 18, 2008

$2.38

$2.54

$2.37

$2.49

Jan 21, 2008 – Jan 25, 2008

$2.46

$2.58

$2.21

$2.54

Jan 28, 2008 – Feb 1, 2008

$2.50

$2.76

$2.38

$2.57

Feb 4, 2008 – Feb 8, 2008

$2.59

$2.69

$2.51

$2.57

Feb 11, 2008 – Feb 15, 2008

$2.55

$2.72

$2.22

$2.38

Feb 18, 2008 – Feb 22, 2008

$2.35

$2.44

$2.34

$2.44

Feb 25, 2008 – Feb 29, 2008

$2.42

$2.45

$2.34

$2.37

Mar 3, 2008 – Mar 7, 2008

$2.37

$2.40

$2.15

$2.24

Mar 10, 2008 – Mar 14, 2008

$2.24

$2.34

$2.07

$2.14

Mar 17, 2008 – Mar 20, 2008

$2.10

$2.19

$2.01

$2.17

Mar 24, 2008 – Mar 28, 2008

$2.21

$2.23

$2.07

$2.11

Mar 31, 2008 – Apr 4, 2008

$2.12

$2.22

$2.03

$2.17

Apr 7, 2008 – Apr 11, 2008

$2.16

$2.18

$2.06

$2.11

Apr 14, 2008 – Apr 18, 2008

$2.12

$2.27

$2.02

$2.16

Apr 21, 2008 – Apr 25, 2008

$2.15

$2.25

$2.02

$2.21

Apr 28, 2008 – May 2, 2008

$2.22

$2.32

$2.21

$2.27

May 5, 2008 – May 9, 2008

$2.27

$2.38

$2.27

$2.30

May 12, 2008 – May 16, 2008

$2.29

$2.41

$2.27

$2.32

May 19, 2008 – May 23, 2008

$2.32

$2.42

$2.31

$2.41

May 26, 2008 – May 30, 2008

$2.41

$2.45

$2.38

Jun 2, 2008 – Jun 6, 2008

$2.39

$2.41

$2.33

$2.35

Jun 9, 2008 – Jun 13, 2008

$2.38

$2.42

$2.28

Jun 16, 2008 – Jun 20, 2008

$2.27

$2.41

$2.17

$2.22

Jun 23, 2008 – Jun 27, 2008

$2.28

$2.36

$2.16

$2.29

Jun 30, 2008 – Jul 3, 2008

$2.27

$2.28

$2.18

$2.19

Jul 7, 2008 – Jul 11, 2008

$2.20

$2.27

$2.07

$2.10

Jul 14, 2008 – Jul 18, 2008

$2.08

$1.74

$2.03

Jul 21, 2008 – Jul 25, 2008

$2.01

$2.08

$1.80

$1.83

Jul 28, 2008 – Aug 1, 2008

$1.84

$1.99

$1.77

$1.92

Aug 4, 2008 – Aug 8, 2008

$1.91

$1.95

$1.85

$1.93

Aug 11, 2008 – Aug 15, 2008

$1.94

$1.96

$1.83

$1.88

Aug 18, 2008 – Aug 22, 2008

$1.88

$1.74

$1.83

Aug 25, 2008 – Aug 29, 2008

$1.80

$1.84

$1.71

$1.79

Sep 1, 2008 – Sep 5, 2008

$1.78

$1.85

$1.73

$1.75

Sep 8, 2008 – Sep 12, 2008

$1.78

$1.79

$1.48

$1.53

Sep 15, 2008 – Sep 19, 2008

$1.45

$1.52

$0.99

$1.45

Sep 22, 2008 – Sep 26, 2008

$1.38

$1.41

$1.27

$1.40

Sep 29, 2008 – Oct 3, 2008

$1.32

$0.95

$1.10

Oct 6, 2008 – Oct 10, 2008

$0.96

$1.05

$0.26

$0.64

Oct 13, 2008 – Oct 17, 2008

$0.75

$1.16

$0.75

$1.10

Oct 20, 2008 – Oct 24, 2008

$1.14

$1.15

$1.00

$1.07

Oct 27, 2008 – Oct 31, 2008

$1.05

$1.27

$0.97

$1.20

Nov 3, 2008 – Nov 7, 2008

$1.19

$1.26

$1.09

$1.14

Nov 10, 2008 – Nov 14, 2008

$1.18

$0.91

$0.98

Nov 17, 2008 – Nov 21, 2008

$0.97

$1.01

$0.56

$0.67

Nov 24, 2008 – Nov 28, 2008

$0.71

$1.02

$0.71

$1.00

Dec 1, 2008 – Dec 5, 2008

$0.99

$0.77

$0.94

Dec 8, 2008 – Dec 12, 2008

$1.03

$0.83

$0.88

Dec 15, 2008 – Dec 19, 2008

$0.87

$1.16

$0.86

$1.07

Dec 22, 2008 – Dec 26, 2008

$1.05

$1.13

$0.97

$1.09

Dec 29, 2008 – Jan 2, 2009

$1.16

$1.29

$1.05

$1.29

Jan 5, 2009 – Jan 9, 2009

$1.33

$1.37

$1.27

$1.33

Jan 12, 2009 – Jan 16, 2009

$1.35

$1.12

$1.20

Jan 19, 2009 – Jan 23, 2009

$1.28

$1.11

$1.14

Jan 26, 2009 – Jan 30, 2009

$1.14

$1.31

$1.13

$1.24

Feb 2, 2009 – Feb 6, 2009

$1.22

$1.29

$1.13

$1.25

Feb 9, 2009 – Feb 13, 2009

$1.28

$1.44

$1.28

$1.38

Feb 16, 2009 – Feb 20, 2009

$1.36

$1.40

$1.04

$1.20

Feb 23, 2009 – Feb 27, 2009

$1.18

$1.35

$1.00

$1.19

Mar 2, 2009 – Mar 6, 2009

$1.14

$1.16

$0.82

$0.86

Mar 9, 2009 – Mar 13, 2009

$0.80

$1.06

$0.80

$1.02

Mar 16, 2009 – Mar 20, 2009

$1.03

$1.15

$0.92

$1.06

Mar 23, 2009 – Mar 27, 2009

$1.07

$1.26

$1.07

$1.18

Mar 30, 2009 – Apr 3, 2009

$1.14

$1.27

$1.09

$1.26

Apr 6, 2009 – Apr 9, 2009

$1.21

$1.34

$1.17

$1.28

Apr 13, 2009 – Apr 17, 2009

$1.30

$1.39

$1.28

$1.38

Apr 20, 2009 – Apr 24, 2009

$1.37

$1.38

$1.25

$1.35

Apr 27, 2009 – May 1, 2009

$1.28

$1.38

$1.27

$1.38

May 4, 2009 – May 8, 2009

$1.40

$1.41

$1.34

$1.41

May 11, 2009 – May 15, 2009

$1.41

$1.49

$1.37

$1.47

May 18, 2009 – May 22, 2009

$1.54

$1.70

$1.44

$1.67

May 25, 2009 – May 29, 2009

$1.65

$1.67

$1.56

$1.65

Jun 1, 2009 – Jun 5, 2009

$1.69

$1.79

$1.69

$1.72

Jun 8, 2009 – Jun 12, 2009

$1.80

$1.91

$1.69

$1.79

Jun 15, 2009 – Jun 19, 2009

$1.72

$1.81

$1.62

$1.71

Jun 22, 2009 – Jun 26, 2009

$1.69

$1.79

$1.65

$1.76

Jun 29, 2009 – Jul 2, 2009

$1.77

$1.79

$1.73

Jul 6, 2009 – Jul 10, 2009

$1.73

$1.74

$1.67

$1.72

Jul 13, 2009 – Jul 17, 2009

$1.72

$1.88

$1.72

$1.88

Jul 20, 2009 – Jul 24, 2009

$1.88

$1.93

$1.73

$1.79

Jul 27, 2009 – Jul 31, 2009

$1.78

$1.82

$1.69

$1.81

Aug 3, 2009 – Aug 7, 2009

$1.86

$1.79

$1.83

Aug 10, 2009 – Aug 14, 2009

$1.84

$1.90

$1.80

$1.86

Aug 17, 2009 – Aug 21, 2009

$1.85

$1.89

$1.73

$1.89

Aug 24, 2009 – Aug 28, 2009

$1.90

$1.85

$1.88

Aug 31, 2009 – Sep 4, 2009

$1.87

$1.96

$1.85

$1.90

Sep 7, 2009 – Sep 11, 2009

$1.91

$1.96

$1.89

$1.90

Sep 14, 2009 – Sep 18, 2009

$1.90

$2.04

$1.90

$2.04

Sep 21, 2009 – Sep 25, 2009

$2.05

$2.08

$1.96

$2.08

Sep 28, 2009 – Oct 2, 2009

$2.06

$2.10

$2.04

$2.05

Oct 5, 2009 – Oct 9, 2009

$2.02

$2.11

$2.02

$2.08

Oct 12, 2009 – Oct 16, 2009

$2.08

$2.12

$2.06

$2.11

Oct 19, 2009 – Oct 23, 2009

$2.11

$2.13

$2.07

$2.11

Oct 26, 2009 – Oct 30, 2009

$2.11

$2.12

$1.99

$2.02

Nov 2, 2009 – Nov 6, 2009

$1.92

$2.09

$1.92

$2.02

Nov 9, 2009 – Nov 13, 2009

$2.02

$2.08

$2.02

$2.06

Nov 16, 2009 – Nov 20, 2009

$2.09

$2.12

$2.04

$2.09

Nov 23, 2009 – Nov 27, 2009

$2.21

$2.00

$2.11

Nov 30, 2009 – Dec 4, 2009

$2.13

$2.17

$2.09

$2.10

Dec 7, 2009 – Dec 11, 2009

$2.13

$2.18

$2.08

$2.16

Dec 14, 2009 – Dec 18, 2009

$2.20

$2.44

$2.17

$2.42

Dec 21, 2009 – Dec 24, 2009

$2.47

$2.51

$2.41

$2.49

Dec 28, 2009 – Dec 31, 2009

$2.52

$2.38

Jan 4, 2010 – Jan 8, 2010

$2.37

$2.44

$2.33

$2.43

Jan 11, 2010 – Jan 15, 2010

$2.44

$2.50

$2.42

$2.47

Jan 18, 2010 – Jan 22, 2010

$2.48

$2.53

$2.45

$2.46

Jan 25, 2010 – Jan 29, 2010

$2.45

$2.48

$2.37

$2.41

Feb 1, 2010 – Feb 5, 2010

$2.40

$2.49

$2.26

$2.33

Feb 8, 2010 – Feb 12, 2010

$2.30

$2.55

$2.30

$2.47

Feb 15, 2010 – Feb 19, 2010

$2.49

$2.64

$2.49

$2.59

Feb 22, 2010 – Feb 26, 2010

$2.62

$2.66

$2.50

$2.58

Mar 1, 2010 – Mar 5, 2010

$2.60

$2.67

$2.54

$2.55

Mar 8, 2010 – Mar 12, 2010

$2.53

$2.59

$2.49

$2.53

Mar 15, 2010 – Mar 19, 2010

$2.53

$2.90

$2.53

$2.90

Mar 22, 2010 – Mar 26, 2010

$2.92

$3.00

$2.84

$2.91

Mar 29, 2010 – Apr 1, 2010

$2.91

$2.94

$2.89

$2.93

Apr 5, 2010 – Apr 9, 2010

$2.92

$3.00

$2.81

$2.94

Apr 12, 2010 – Apr 16, 2010

$2.96

$2.88

$2.94

Apr 19, 2010 – Apr 23, 2010

$2.93

$3.02

$2.91

$3.01

Apr 26, 2010 – Apr 30, 2010

$3.01

$3.03

$2.95

$3.00

May 3, 2010 – May 7, 2010

$3.01

$3.04

$2.60

$2.77

May 10, 2010 – May 14, 2010

$2.89

$3.14

$2.85

$3.07

May 17, 2010 – May 21, 2010

$3.07

$2.43

$2.75

May 24, 2010 – May 28, 2010

$2.79

$2.88

$2.66

$2.85

May 31, 2010 – Jun 4, 2010

$2.84

$2.87

$2.77

$2.85

Jun 7, 2010 – Jun 11, 2010

$2.88

$2.97

$2.84

$2.94

Jun 14, 2010 – Jun 18, 2010

$2.97

$2.83

$2.86

Jun 21, 2010 – Jun 25, 2010

$2.90

$2.74

$2.83

Jun 28, 2010 – Jul 2, 2010

$2.81

$2.86

$2.69

$2.75

Jul 5, 2010 – Jul 9, 2010

$2.75

$2.83

$2.74

$2.79

Jul 12, 2010 – Jul 16, 2010

$2.79

$2.83

$2.76

$2.79

Jul 19, 2010 – Jul 23, 2010

$2.79

$3.03

$2.78

$2.97

Jul 26, 2010 – Jul 30, 2010

$2.97

$3.03

$2.89

$3.00

Aug 2, 2010 – Aug 6, 2010

$3.03

$3.10

$2.98

$3.10

Aug 9, 2010 – Aug 13, 2010

$3.12

$3.17

$3.02

$3.10

Aug 16, 2010 – Aug 20, 2010

$3.11

$3.24

$3.11

$3.16

Aug 23, 2010 – Aug 27, 2010

$3.19

$3.20

$3.01

$3.06

Aug 30, 2010 – Sep 3, 2010

$3.07

$3.14

$3.04

$3.09

Sep 6, 2010 – Sep 10, 2010

$3.11

$3.27

$3.07

$3.23

Sep 13, 2010 – Sep 17, 2010

$3.23

$3.30

$3.22

$3.25

Sep 20, 2010 – Sep 24, 2010

$3.26

$3.30

$3.08

$3.12

Sep 27, 2010 – Oct 1, 2010

$3.13

$3.29

$3.13

$3.28

Oct 4, 2010 – Oct 8, 2010

$3.25

$3.29

$3.18

$3.22

Oct 11, 2010 – Oct 15, 2010

$3.22

$3.25

$3.18

$3.22

Oct 18, 2010 – Oct 22, 2010

$3.18

$3.00

$3.08

Oct 25, 2010 – Oct 29, 2010

$3.06

$3.14

$3.04

$3.14

Nov 1, 2010 – Nov 5, 2010

$3.17

$3.21

$3.08

$3.16

Nov 8, 2010 – Nov 12, 2010

$3.17

$3.20

$3.11

$3.13

Nov 15, 2010 – Nov 19, 2010

$3.13

$2.80

$2.99

Nov 22, 2010 – Nov 26, 2010

$3.03

$3.12

$3.00

$3.08

Nov 29, 2010 – Dec 3, 2010

$3.07

$3.11

$2.97

$3.01

Dec 6, 2010 – Dec 10, 2010

$2.97

$3.02

$2.87

$2.92

Dec 13, 2010 – Dec 17, 2010

$2.89

$2.94

$2.73

$2.94

Dec 20, 2010 – Dec 23, 2010

$2.94

$2.97

$2.87

$2.94

Dec 27, 2010 – Dec 31, 2010

$2.94

$2.97

$2.90

$2.96

Jan 3, 2011 – Jan 7, 2011

$2.97

$3.03

$2.95

$3.03

Jan 10, 2011 – Jan 14, 2011

$3.04

$3.10

$3.02

$3.09

Jan 17, 2011 – Jan 21, 2011

$3.11

$3.19

$3.09

$3.18

Jan 24, 2011 – Jan 28, 2011

$3.16

$3.20

$3.11

$3.15

Jan 31, 2011 – Feb 4, 2011

$3.18

$3.26

$3.15

$3.19

Feb 7, 2011 – Feb 11, 2011

$3.22

$3.24

$3.18

$3.23

Feb 14, 2011 – Feb 18, 2011

$3.23

$3.26

$3.21

$3.22

Feb 21, 2011 – Feb 25, 2011

$3.23

$3.30

$3.18

$3.26

Feb 28, 2011 – Mar 4, 2011

$3.26

$3.31

$3.26

$3.27

Mar 7, 2011 – Mar 11, 2011

$3.26

$3.31

$3.24

$3.29

Mar 14, 2011 – Mar 18, 2011

$3.27

$3.30

$3.15

$3.25

Mar 21, 2011 – Mar 25, 2011

$3.25

$3.33

$3.25

$3.32

Mar 28, 2011 – Apr 1, 2011

$3.31

$3.36

$3.30

$3.35

Apr 4, 2011 – Apr 8, 2011

$3.35

$3.37

$3.27

$3.28

Apr 11, 2011 – Apr 15, 2011

$3.28

$3.23

$3.28

Apr 18, 2011 – Apr 21, 2011

$3.29

$3.34

$3.26

$3.34

Apr 25, 2011 – Apr 29, 2011

$3.33

$3.42

$3.32

$3.40

May 2, 2011 – May 6, 2011

$3.41

$3.48

$3.39

$3.48

May 9, 2011 – May 13, 2011

$3.48

$3.56

$3.43

$3.56

May 16, 2011 – May 20, 2011

$3.56

$3.62

$3.53

$3.57

May 23, 2011 – May 27, 2011

$3.55

$3.59

$3.53

$3.54

May 30, 2011 – Jun 3, 2011

$3.54

$3.63

$3.51

$3.59

Jun 6, 2011 – Jun 10, 2011

$3.62

$3.63

$3.41

Jun 13, 2011 – Jun 17, 2011

$3.41

$3.51

$3.41

$3.48

Jun 20, 2011 – Jun 24, 2011

$3.50

$3.62

$3.48

$3.56

Jun 27, 2011 – Jul 1, 2011

$3.58

$3.66

$3.58

$3.60

Jul 4, 2011 – Jul 8, 2011

$3.60

$3.64

$3.59

$3.64

Jul 11, 2011 – Jul 15, 2011

$3.62

$3.64

$3.58

$3.64

Jul 18, 2011 – Jul 22, 2011

$3.64

$3.75

$3.61

$3.67

Jul 25, 2011 – Jul 29, 2011

$3.62

$3.68

$3.35

$3.42

Aug 1, 2011 – Aug 5, 2011

$3.47

$3.53

$3.06

$3.23

Aug 8, 2011 – Aug 12, 2011

$2.95

$3.46

$2.94

$3.44

Aug 15, 2011 – Aug 19, 2011

$3.47

$3.62

$3.33

$3.35

Aug 22, 2011 – Aug 26, 2011

$3.51

$3.31

$3.45

Aug 29, 2011 – Sep 2, 2011

$3.47

$3.53

$3.43

$3.48

Sep 5, 2011 – Sep 9, 2011

$3.42

$3.56

$3.41

$3.49

Sep 12, 2011 – Sep 16, 2011

$3.45

$3.58

$3.41

$3.57

Sep 19, 2011 – Sep 23, 2011

$3.55

$3.68

$3.46

$3.54

Sep 26, 2011 – Sep 30, 2011

$3.54

$3.55

$3.47

$3.50

Oct 3, 2011 – Oct 7, 2011

$3.50

$3.24

$3.48

Oct 10, 2011 – Oct 14, 2011

$3.52

$3.58

$3.43

$3.52

Oct 17, 2011 – Oct 21, 2011

$3.53

$3.66

$3.52

$3.58

Oct 24, 2011 – Oct 28, 2011

$3.58

$3.71

$3.54

$3.70

Oct 31, 2011 – Nov 4, 2011

$3.68

$3.70

$3.51

$3.57

Nov 7, 2011 – Nov 11, 2011

$3.54

$3.60

$3.41

Nov 14, 2011 – Nov 18, 2011

$3.46

$3.56

$3.40

$3.53

Nov 21, 2011 – Nov 25, 2011

$3.52

$3.58

$3.48

$3.50

Nov 28, 2011 – Dec 2, 2011

$3.56

$3.62

$3.50

$3.61

Dec 5, 2011 – Dec 9, 2011

$3.61

$3.66

$3.60

$3.61

Dec 12, 2011 – Dec 16, 2011

$3.60

$3.72

$3.57

$3.72

Dec 19, 2011 – Dec 23, 2011

$3.72

$3.93

$3.71

$3.91

Dec 26, 2011 – Dec 30, 2011

$3.90

$3.96

$3.81

$3.85

Jan 2, 2012 – Jan 6, 2012

$3.84

$3.93

$3.74

$3.88

Jan 9, 2012 – Jan 13, 2012

$3.91

$4.05

$3.91

$3.94

Jan 16, 2012 – Jan 20, 2012

$3.93

$4.07

$3.91

$4.01

Jan 23, 2012 – Jan 27, 2012

$3.99

$4.04

$3.88

$3.92

Jan 30, 2012 – Feb 3, 2012

$3.92

$4.07

$3.90

$4.03

Feb 6, 2012 – Feb 10, 2012

$4.01

$4.12

$3.98

$4.10

Feb 13, 2012 – Feb 17, 2012

$4.09

$4.32

$4.09

$4.26

Feb 20, 2012 – Feb 24, 2012

$4.26

$4.36

$4.14

$4.21

Feb 27, 2012 – Mar 2, 2012

$4.21

$4.23

$4.08

$4.12

Mar 5, 2012 – Mar 9, 2012

$4.11

$4.23

$4.08

$4.22

Mar 12, 2012 – Mar 16, 2012

$4.28

$4.17

$4.19

Mar 19, 2012 – Mar 23, 2012

$4.20

$4.21

$3.88

$3.94

Mar 26, 2012 – Mar 30, 2012

$3.92

$3.96

$3.76

$3.85

Apr 2, 2012 – Apr 5, 2012

$3.82

$3.90

$3.79

$3.82

Apr 9, 2012 – Apr 13, 2012

$3.81

$3.92

$3.79

$3.91

Apr 16, 2012 – Apr 20, 2012

$3.89

$3.99

$3.87

$3.98

Apr 23, 2012 – Apr 27, 2012

$3.95

$4.08

$3.90

$4.05

Apr 30, 2012 – May 4, 2012

$4.06

$3.96

$4.00

May 7, 2012 – May 11, 2012

$3.99

$4.03

$3.98

May 14, 2012 – May 18, 2012

$3.99

$4.04

$3.94

$4.01

May 21, 2012 – May 25, 2012

$4.01

$3.90

$3.99

May 28, 2012 – Jun 1, 2012

$4.00

$3.90

$3.91

Jun 4, 2012 – Jun 8, 2012

$3.91

$3.94

$3.81

$3.87

Jun 11, 2012 – Jun 15, 2012

$3.86

$3.92

$3.82

$3.92

Jun 18, 2012 – Jun 22, 2012

$3.91

$4.05

$3.90

$4.05

Jun 25, 2012 – Jun 29, 2012

$4.03

$4.12

$3.94

$4.08

Jul 2, 2012 – Jul 6, 2012

$4.11

$4.17

$4.03

$4.16

Jul 9, 2012 – Jul 13, 2012

$4.17

$4.24

$4.09

$4.17

Jul 16, 2012 – Jul 20, 2012

$4.20

$4.33

$4.09

$4.25

Jul 23, 2012 – Jul 27, 2012

$4.23

$4.28

$4.15

$4.18

Jul 30, 2012 – Aug 3, 2012

$4.20

$4.33

$4.18

$4.30

Aug 6, 2012 – Aug 10, 2012

$4.30

$4.56

$4.29

Aug 13, 2012 – Aug 17, 2012

$4.29

$4.46

$4.29

$4.43

Aug 20, 2012 – Aug 24, 2012

$4.41

$4.47

$4.31

$4.35

Aug 27, 2012 – Aug 31, 2012

$4.36

$4.28

$4.34

Sep 3, 2012 – Sep 7, 2012

$4.34

$4.35

$4.26

$4.29

Sep 10, 2012 – Sep 14, 2012

$4.29

$4.38

$4.17

$4.34

Sep 17, 2012 – Sep 21, 2012

$4.32

$4.40

$4.29

$4.35

Sep 24, 2012 – Sep 28, 2012

$4.36

$4.43

$4.34

$4.42

Oct 1, 2012 – Oct 5, 2012

$4.46

$4.47

$4.32

$4.37

Oct 8, 2012 – Oct 12, 2012

$4.34

$4.48

$4.29

$4.35

Oct 15, 2012 – Oct 19, 2012

$4.36

$4.48

$4.36

$4.47

Oct 22, 2012 – Oct 26, 2012

$4.48

$4.51

$4.32

$4.39

Oct 29, 2012 – Nov 2, 2012

$4.40

$4.44

$4.37

$4.41

Nov 5, 2012 – Nov 9, 2012

$4.38

$4.41

$4.27

$4.28

Nov 12, 2012 – Nov 16, 2012

$4.28

$4.32

$3.96

$4.17

Nov 19, 2012 – Nov 23, 2012

$4.19

$4.27

$4.12

$4.22

Nov 26, 2012 – Nov 30, 2012

$4.22

$4.34

$4.17

$4.27

Dec 3, 2012 – Dec 7, 2012

$4.30

$4.31

$4.19

$4.22

Dec 10, 2012 – Dec 14, 2012

$4.19

$4.28

$4.12

$4.13

Dec 17, 2012 – Dec 21, 2012

$4.12

$4.22

$4.12

$4.19

Dec 24, 2012 – Dec 28, 2012

$4.18

$4.20

$4.07

$4.11

Dec 31, 2012 – Jan 4, 2013

$4.16

$4.34

$4.15

$4.31

Jan 7, 2013 – Jan 11, 2013

$4.31

$4.47

$4.29

$4.45

Jan 14, 2013 – Jan 18, 2013

$4.43

$4.58

$4.41

$4.58

Jan 21, 2013 – Jan 25, 2013

$4.60

$4.71

$4.57

$4.63

Jan 28, 2013 – Feb 1, 2013

$4.68

$4.72

$4.52

$4.59

Feb 4, 2013 – Feb 8, 2013

$4.58

$4.64

$4.54

$4.63

Feb 11, 2013 – Feb 15, 2013

$4.63

$4.80

$4.61

$4.71

Feb 18, 2013 – Feb 22, 2013

$4.76

$4.80

$4.67

$4.73

Feb 25, 2013 – Mar 1, 2013

$4.72

$4.80

$4.71

$4.77

Mar 4, 2013 – Mar 8, 2013

$4.75

$4.80

$4.67

$4.75

Mar 11, 2013 – Mar 15, 2013

$4.80

$4.50

$4.58

Mar 18, 2013 – Mar 22, 2013

$4.61

$4.68

$4.52

$4.64

Mar 25, 2013 – Mar 28, 2013

$4.69

$4.75

$4.63

$4.69

Apr 1, 2013 – Apr 5, 2013

$4.67

$4.74

$4.65

$4.72

Apr 8, 2013 – Apr 12, 2013

$4.75

$4.77

$4.65

$4.72

Apr 15, 2013 – Apr 19, 2013

$4.75

$4.91

$4.72

$4.88

Apr 22, 2013 – Apr 26, 2013

$4.85

$4.97

$4.83

Apr 29, 2013 – May 3, 2013

$4.82

$4.93

$4.81

$4.90

May 6, 2013 – May 10, 2013

$4.89

$4.92

$4.82

$4.89

May 13, 2013 – May 17, 2013

$4.90

$4.92

$4.81

$4.90

May 20, 2013 – May 24, 2013

$4.91

$4.93

$4.76

$4.78

May 27, 2013 – May 31, 2013

$4.79

$4.81

$4.38

$4.46

Jun 3, 2013 – Jun 7, 2013

$4.49

$4.30

$4.44

Jun 10, 2013 – Jun 14, 2013

$4.44

$4.01

$4.29

Jun 17, 2013 – Jun 21, 2013

$4.29

$4.32

$4.10

$4.19

Jun 24, 2013 – Jun 28, 2013

$4.12

$4.28

$3.91

$4.27

Jul 1, 2013 – Jul 5, 2013

$4.31

$4.35

$4.09

$4.16

Jul 8, 2013 – Jul 12, 2013

$4.14

$4.19

$4.03

$4.16

Jul 15, 2013 – Jul 19, 2013

$4.17

$4.22

$4.15

$4.20

Jul 22, 2013 – Jul 26, 2013

$4.22

$4.24

$4.17

$4.19

Jul 29, 2013 – Aug 2, 2013

$4.17

$4.24

$4.17

$4.20

Aug 5, 2013 – Aug 9, 2013

$4.21

$4.06

$4.10

Aug 12, 2013 – Aug 16, 2013

$4.06

$4.11

$3.95

$3.99

Aug 19, 2013 – Aug 23, 2013

$3.96

$4.06

$3.88

$4.04

Aug 26, 2013 – Aug 30, 2013

$4.02

$4.04

$3.94

$3.98

Sep 2, 2013 – Sep 6, 2013

$4.01

$3.94

$3.96

Sep 9, 2013 – Sep 13, 2013

$3.94

$3.96

$3.90

$3.92

Sep 16, 2013 – Sep 20, 2013

$3.92

$3.99

$3.91

$3.97

Sep 23, 2013 – Sep 27, 2013

$3.95

$4.04

$3.94

$4.01

Sep 30, 2013 – Oct 4, 2013

$4.00

$4.07

$3.96

$3.98

Oct 7, 2013 – Oct 11, 2013

$3.97

$3.98

$3.88

$3.95

Oct 14, 2013 – Oct 18, 2013

$3.97

$4.01

$3.92

$4.01

Oct 21, 2013 – Oct 25, 2013

$4.01

$4.12

$3.98

$4.07

Oct 28, 2013 – Nov 1, 2013

$4.08

$4.16

$4.07

$4.15

Nov 4, 2013 – Nov 8, 2013

$4.18

$4.05

$4.06

Nov 11, 2013 – Nov 15, 2013

$4.04

$4.10

$4.01

$4.08

Nov 18, 2013 – Nov 22, 2013

$4.08

$4.14

$4.07

$4.08

Nov 25, 2013 – Nov 29, 2013

$4.12

$4.13

$4.07

Dec 2, 2013 – Dec 6, 2013

$4.09

$4.13

$4.01

Dec 9, 2013 – Dec 13, 2013

$4.00

$4.06

$4.00

$4.02

Dec 16, 2013 – Dec 20, 2013

$4.01

$4.12

$4.01

$4.07

Dec 23, 2013 – Dec 27, 2013

$4.06

$4.14

$4.06

$4.14

Dec 30, 2013 – Jan 3, 2014

$4.12

$4.21

$4.08

$4.21

Jan 6, 2014 – Jan 10, 2014

$4.20

$4.25

$4.17

$4.21

Jan 13, 2014 – Jan 17, 2014

$4.22

$4.30

$4.22

$4.30

Jan 20, 2014 – Jan 24, 2014

$4.29

$4.36

$4.28

$4.32

Jan 27, 2014 – Jan 31, 2014

$4.30

$4.32

$4.14

$4.29

Feb 3, 2014 – Feb 7, 2014

$4.32

$4.46

$4.28

$4.46

Feb 10, 2014 – Feb 14, 2014

$4.44

$4.58

$4.41

$4.48

Feb 17, 2014 – Feb 21, 2014

$4.47

$4.53

$4.43

$4.53

Feb 24, 2014 – Feb 28, 2014

$4.54

$4.55

$4.48

$4.50

Mar 3, 2014 – Mar 7, 2014

$4.49

$4.55

$4.48

Mar 10, 2014 – Mar 14, 2014

$4.51

$4.56

$4.48

$4.54

Mar 17, 2014 – Mar 21, 2014

$4.56

$4.75

$4.55

$4.70

Mar 24, 2014 – Mar 28, 2014

$4.73

$4.75

$4.66

$4.75

Mar 31, 2014 – Apr 4, 2014

$4.73

$4.83

$4.71

$4.75

Apr 7, 2014 – Apr 11, 2014

$4.75

$4.76

$4.70

$4.73

Apr 14, 2014 – Apr 17, 2014

$4.75

$4.84

$4.74

$4.83

Apr 21, 2014 – Apr 25, 2014

$4.83

$4.89

$4.81

$4.87

Apr 28, 2014 – May 2, 2014

$4.88

$4.90

$4.85

$4.86

May 5, 2014 – May 9, 2014

$4.86

$4.93

$4.85

$4.89

May 12, 2014 – May 16, 2014

$4.89

$4.94

$4.88

$4.94

May 19, 2014 – May 23, 2014

$4.97

$4.99

$4.90

$4.94

May 26, 2014 – May 30, 2014

$4.97

$5.00

$4.92

$4.93

Jun 2, 2014 – Jun 6, 2014

$4.92

$4.94

$4.83

$4.92

Jun 9, 2014 – Jun 13, 2014

$4.90

$4.93

$4.88

$4.93

Jun 16, 2014 – Jun 20, 2014

$4.92

$4.96

$4.90

$4.92

Jun 23, 2014 – Jun 27, 2014

$4.92

$4.94

$4.88

$4.94

Jun 30, 2014 – Jul 3, 2014

$4.95

$4.96

$4.88

$4.89

Jul 7, 2014 – Jul 11, 2014

$4.92

$4.83

$4.89

Jul 14, 2014 – Jul 18, 2014

$4.89

$4.94

$4.88

$4.90

Jul 21, 2014 – Jul 25, 2014

$4.91

$4.96

$4.89

$4.90

Jul 28, 2014 – Aug 1, 2014

$4.91

$4.93

$4.60

$4.64

Aug 4, 2014 – Aug 8, 2014

$4.65

$4.67

$4.45

$4.67

Aug 11, 2014 – Aug 15, 2014

$4.67

$4.77

$4.66

$4.74

Aug 18, 2014 – Aug 22, 2014

$4.78

$4.75

$4.76

Aug 25, 2014 – Aug 29, 2014

$4.77

$4.81

$4.74

Sep 1, 2014 – Sep 5, 2014

$4.76

$4.79

$4.72

Sep 8, 2014 – Sep 12, 2014

$4.72

$4.76

$4.62

$4.64

Sep 15, 2014 – Sep 19, 2014

$4.64

$4.68

$4.59

$4.66

Sep 22, 2014 – Sep 26, 2014

$4.68

$4.73

$4.65

$4.66

Sep 29, 2014 – Oct 3, 2014

$4.63

$4.75

$4.62

$4.75

Oct 6, 2014 – Oct 10, 2014

$4.75

$4.82

$4.73

$4.75

Oct 13, 2014 – Oct 17, 2014

$4.74

$4.89

$4.69

$4.79

Oct 20, 2014 – Oct 24, 2014

$4.90

$4.91

$4.78

$4.85

Oct 27, 2014 – Oct 31, 2014

$4.85

$4.91

$4.83

$4.90

Nov 3, 2014 – Nov 7, 2014

$4.91

$5.03

$4.90

$5.00

Nov 10, 2014 – Nov 14, 2014

$4.98

$5.02

$4.97

$5.01

Nov 17, 2014 – Nov 21, 2014

$5.03

$5.15

$5.02

$5.15

Nov 24, 2014 – Nov 28, 2014

$5.17

$5.19

$5.11

$5.14

Dec 1, 2014 – Dec 5, 2014

$5.14

$5.18

$5.11

$5.12

Dec 8, 2014 – Dec 12, 2014

$5.14

$5.22

$5.09

$5.16

Dec 15, 2014 – Dec 19, 2014

$5.14

$5.35

$5.03

$5.34

Dec 22, 2014 – Dec 26, 2014

$5.32

$5.33

$5.04

Dec 29, 2014 – Jan 2, 2015

$5.07

$5.18

$5.00

$5.10

Jan 5, 2015 – Jan 9, 2015

$5.08

$5.31

$5.01

$5.30

Jan 12, 2015 – Jan 16, 2015

$5.28

$5.38

$5.21

$5.34

Jan 19, 2015 – Jan 23, 2015

$5.31

$5.40

$5.30

$5.36

Jan 26, 2015 – Jan 30, 2015

$5.36

$5.51

$5.32

$5.42

Feb 2, 2015 – Feb 6, 2015

$5.42

$5.50

$5.37

$5.43

Feb 9, 2015 – Feb 13, 2015

$5.43

$5.66

$5.18

$5.50

Feb 16, 2015 – Feb 20, 2015

$5.54

$5.58

$5.44

Feb 23, 2015 – Feb 27, 2015

$5.47

$5.53

$5.44

$5.49

Mar 2, 2015 – Mar 6, 2015

$5.51

$5.54

$5.38

$5.42

Mar 9, 2015 – Mar 13, 2015

$5.42

$5.50

$5.38

$5.47

Mar 16, 2015 – Mar 20, 2015

$5.52

$5.72

$5.45

$5.63

Mar 23, 2015 – Mar 27, 2015

$5.64

$5.47

$5.50

Mar 30, 2015 – Apr 2, 2015

$5.48

$5.62

$5.47

$5.51

Apr 6, 2015 – Apr 10, 2015

$5.59

$5.68

$5.49

$5.64

Apr 13, 2015 – Apr 17, 2015

$5.66

$5.73

$5.63

$5.71

Apr 20, 2015 – Apr 24, 2015

$5.72

$5.76

$5.65

$5.71

Apr 27, 2015 – May 1, 2015

$5.72

$5.75

$5.65

$5.67

May 4, 2015 – May 8, 2015

$5.67

$5.29

$5.43

May 11, 2015 – May 15, 2015

$5.41

$5.52

$5.29

$5.42

May 18, 2015 – May 22, 2015

$5.44

$5.62

$5.41

$5.54

May 25, 2015 – May 29, 2015

$5.58

$5.61

$5.48

$5.49

Jun 1, 2015 – Jun 5, 2015

$5.53

$5.56

$5.33

$5.37

Jun 8, 2015 – Jun 12, 2015

$5.35

$5.43

$5.08

$5.09

Jun 15, 2015 – Jun 19, 2015

$5.04

$5.17

$5.03

$5.17

Jun 22, 2015 – Jun 26, 2015

$5.14

$5.16

$4.88

$4.91

Jun 29, 2015 – Jul 2, 2015

$4.91

$4.96

$4.69

$4.94

Jul 6, 2015 – Jul 10, 2015

$4.92

$4.94

$4.81

$4.91

Jul 13, 2015 – Jul 17, 2015

$4.87

$5.00

$4.87

$4.95

Jul 20, 2015 – Jul 24, 2015

$4.97

$4.77

$4.82

Jul 27, 2015 – Jul 31, 2015

$4.83

$4.65

$4.79

Aug 3, 2015 – Aug 7, 2015

$4.76

$4.85

$4.76

$4.82

Aug 10, 2015 – Aug 14, 2015

$4.81

$4.83

$4.76

$4.80

Aug 17, 2015 – Aug 21, 2015

$4.78

$4.87

$4.77

Aug 24, 2015 – Aug 28, 2015

$4.70

$4.82

$3.87

$4.80

Aug 31, 2015 – Sep 4, 2015

$4.80

$4.90

$4.75

$4.89

Sep 7, 2015 – Sep 11, 2015

$4.92

$4.83

$4.84

Sep 14, 2015 – Sep 18, 2015

$4.83

$4.86

$4.71

$4.83

Sep 21, 2015 – Sep 25, 2015

$4.87

$4.76

$4.82

Sep 28, 2015 – Oct 2, 2015

$4.84

$4.69

$4.81

Oct 5, 2015 – Oct 9, 2015

$4.84

$4.95

$4.83

$4.91

Oct 12, 2015 – Oct 16, 2015

$4.93

$5.00

$4.91

$5.00

Oct 19, 2015 – Oct 23, 2015

$5.01

$5.13

$5.00

$5.11

Oct 26, 2015 – Oct 30, 2015

$5.13

$5.05

$5.09

Nov 2, 2015 – Nov 6, 2015

$5.10

$5.18

$5.06

$5.13

Nov 9, 2015 – Nov 13, 2015

$5.11

$5.16

$5.08

$5.13

Nov 16, 2015 – Nov 20, 2015

$5.13

$5.17

$5.07

$5.16

Nov 23, 2015 – Nov 27, 2015

$5.16

$5.18

$5.12

Nov 30, 2015 – Dec 4, 2015

$5.16

$5.20

$5.11

$5.17

Dec 7, 2015 – Dec 11, 2015

$5.17

$5.19

$4.90

Dec 14, 2015 – Dec 18, 2015

$4.88

$4.98

$4.75

$4.95

Dec 21, 2015 – Dec 24, 2015

$4.99

$5.15

$4.99

$5.14

Dec 28, 2015 – Dec 31, 2015

$5.17

$5.07

$5.10

Jan 4, 2016 – Jan 8, 2016

$5.06

$5.13

$5.00

$5.08

Jan 11, 2016 – Jan 15, 2016

$5.10

$4.91

$4.97

Jan 18, 2016 – Jan 22, 2016

$5.01

$5.05

$4.83

$5.05

Jan 25, 2016 – Jan 29, 2016

$5.06

$5.22

$4.97

$5.16

Feb 1, 2016 – Feb 5, 2016

$5.18

$5.35

$5.15

$5.22

Feb 8, 2016 – Feb 12, 2016

$5.18

$5.29

$5.00

$5.10

Feb 15, 2016 – Feb 19, 2016

$5.15

$5.32

$5.11

$5.32

Feb 22, 2016 – Feb 26, 2016

$5.35

$5.57

$5.32

$5.42

Feb 29, 2016 – Mar 4, 2016

$5.46

$5.48

$5.34

$5.48

Mar 7, 2016 – Mar 11, 2016

$5.51

$5.61

$5.39

$5.60

Mar 14, 2016 – Mar 18, 2016

$5.58

$5.72

$5.51

$5.67

Mar 21, 2016 – Mar 24, 2016

$5.73

$5.78

$5.63

$5.74

Mar 28, 2016 – Apr 1, 2016

$5.78

$5.86

$5.68

$5.76

Apr 4, 2016 – Apr 8, 2016

$5.77

$5.90

$5.63

$5.85

Apr 11, 2016 – Apr 15, 2016

$5.87

$5.93

$5.68

$5.73

Apr 18, 2016 – Apr 22, 2016

$5.70

$5.99

$5.67

$5.87

Apr 25, 2016 – Apr 29, 2016

$5.83

$5.89

$5.79

$5.87

May 2, 2016 – May 6, 2016

$5.87

$5.98

$5.83

$5.97

May 9, 2016 – May 13, 2016

$5.99

$5.90

$5.98

May 16, 2016 – May 20, 2016

$5.97

$6.08

$5.75

$5.88

May 23, 2016 – May 27, 2016

$5.94

$6.01

$5.87

$5.96

May 30, 2016 – Jun 3, 2016

$5.99

$6.01

$5.94

$5.99

Jun 6, 2016 – Jun 10, 2016

$5.99

$6.01

$5.85

Jun 13, 2016 – Jun 17, 2016

$5.85

$5.92

$5.85

$5.90

Jun 20, 2016 – Jun 24, 2016

$5.94

$6.02

$5.85

$5.96

Jun 27, 2016 – Jul 1, 2016

$5.98

$6.29

$5.90

$6.17

Jul 4, 2016 – Jul 8, 2016

$6.21

$6.36

$6.08

$6.32

Jul 11, 2016 – Jul 15, 2016

$6.36

$6.37

$6.08

$6.17

Jul 18, 2016 – Jul 22, 2016

$6.24

$6.32

$6.21

$6.28

Jul 25, 2016 – Jul 29, 2016

$6.30

$6.33

$6.22

$6.30

Aug 1, 2016 – Aug 5, 2016

$6.32

$6.38

$6.23

$6.31

Aug 8, 2016 – Aug 12, 2016

$6.28

$6.40

$6.27

$6.36

Aug 15, 2016 – Aug 19, 2016

$6.37

$6.38

$6.19

$6.32

Aug 22, 2016 – Aug 26, 2016

$6.32

$6.36

$6.14

$6.24

Aug 29, 2016 – Sep 2, 2016

$6.27

$6.09

$6.10

Sep 5, 2016 – Sep 9, 2016

$6.06

$6.17

$5.92

$6.06

Sep 12, 2016 – Sep 16, 2016

$5.99

$6.06

$5.76

$5.91

Sep 19, 2016 – Sep 23, 2016

$5.87

$6.03

$5.84

$5.94

Sep 26, 2016 – Sep 30, 2016

$5.93

$5.94

$5.75

$5.83

Oct 3, 2016 – Oct 7, 2016

$5.81

$5.87

$5.78

$5.83

Oct 10, 2016 – Oct 14, 2016

$5.80

$5.89

$5.69

$5.79

Oct 17, 2016 – Oct 21, 2016

$5.78

$5.85

$5.72

$5.80

Oct 24, 2016 – Oct 28, 2016

$5.80

$5.82

$5.71

$5.73

Oct 31, 2016 – Nov 4, 2016

$5.74

$5.76

$5.45

$5.52

Nov 7, 2016 – Nov 11, 2016

$5.59

$5.63

$5.41

Nov 14, 2016 – Nov 18, 2016

$5.45

$5.62

$5.25

$5.45

Nov 21, 2016 – Nov 25, 2016

$5.45

$5.56

$5.45

$5.52

Nov 28, 2016 – Dec 2, 2016

$5.50

$5.52

$5.40

$5.50

Dec 5, 2016 – Dec 9, 2016

$5.48

$5.52

$5.43

$5.45

Dec 12, 2016 – Dec 16, 2016

$5.46

$5.67

$5.40

$5.64

Dec 19, 2016 – Dec 23, 2016

$5.67

$5.69

$5.48

$5.62

Dec 26, 2016 – Dec 30, 2016

$5.72

$5.77

$5.61

$5.75

Jan 2, 2017 – Jan 6, 2017

$5.76

$5.84

$5.74

$5.82

Jan 9, 2017 – Jan 13, 2017

$5.87

$6.10

$5.80

$6.05

Jan 16, 2017 – Jan 20, 2017

$6.08

$6.18

$6.06

$6.10

Jan 23, 2017 – Jan 27, 2017

$6.14

$6.20

$6.10

$6.17

Jan 30, 2017 – Feb 3, 2017

$6.15

$6.20

$6.08

$6.17

Feb 6, 2017 – Feb 10, 2017

$6.20

$6.25

$6.14

$6.18

Feb 13, 2017 – Feb 17, 2017

$6.22

$6.10

Feb 20, 2017 – Feb 24, 2017

$6.11

$6.13

$6.01

$6.08

Feb 27, 2017 – Mar 3, 2017

$6.10

$6.19

$6.07

$6.10

Mar 6, 2017 – Mar 10, 2017

$6.07

$6.13

$5.81

$5.96

Mar 13, 2017 – Mar 17, 2017

$5.99

$6.14

$5.91

$6.11

Mar 20, 2017 – Mar 24, 2017

$6.08

$6.29

$6.08

$6.18

Mar 27, 2017 – Mar 31, 2017

$6.21

$6.28

$6.12

$6.26

Apr 3, 2017 – Apr 7, 2017

$6.27

$6.33

$6.21

$6.32

Apr 10, 2017 – Apr 13, 2017

$6.32

$6.39

$6.27

$6.31

Apr 17, 2017 – Apr 21, 2017

$6.31

$6.44

$6.29

$6.40

Apr 24, 2017 – Apr 28, 2017

$6.38

$6.48

$6.38

$6.43

May 1, 2017 – May 5, 2017

$6.41

$6.59

$6.41

$6.56

May 8, 2017 – May 12, 2017

$6.56

$6.66

$6.54

$6.62

May 15, 2017 – May 19, 2017

$6.66

$6.69

$6.57

$6.65

May 22, 2017 – May 26, 2017

$6.70

$6.61

$6.66

May 29, 2017 – Jun 2, 2017

$6.65

$6.67

$6.60

$6.66

Jun 5, 2017 – Jun 9, 2017

$6.63

$6.66

$6.51

$6.62

Jun 12, 2017 – Jun 16, 2017

$6.64

$6.53

$6.59

Jun 19, 2017 – Jun 23, 2017

$6.60

$6.76

$6.60

$6.76

Jun 26, 2017 – Jun 30, 2017

$6.76

$6.77

$6.69

$6.73

Jul 3, 2017 – Jul 7, 2017

$6.77

$6.82

$6.71

$6.77

Jul 10, 2017 – Jul 14, 2017

$6.83

$6.85

$6.76

$6.85

Jul 17, 2017 – Jul 21, 2017

$6.96

$6.97

$6.68

$6.84

Jul 24, 2017 – Jul 28, 2017

$6.71

$6.72

$6.44

$6.52

Jul 31, 2017 – Aug 4, 2017

$6.55

$6.62

$6.49

$6.57

Aug 7, 2017 – Aug 11, 2017

$6.56

$6.61

$6.36

$6.45

Aug 14, 2017 – Aug 18, 2017

$6.48

$6.53

$6.42

$6.52

Aug 21, 2017 – Aug 25, 2017

$6.50

$6.60

$6.48

$6.50

Aug 28, 2017 – Sep 1, 2017

$6.45

$6.63

$6.45

$6.63

Sep 4, 2017 – Sep 8, 2017

$6.66

$6.55

$6.56

Sep 11, 2017 – Sep 15, 2017

$6.53

$6.63

$6.53

$6.60

Sep 18, 2017 – Sep 22, 2017

$6.63

$6.69

$6.58

$6.67

Sep 25, 2017 – Sep 29, 2017

$6.70

$6.61

$6.67

Oct 2, 2017 – Oct 6, 2017

$6.67

$6.69

$6.56

$6.61

Oct 9, 2017 – Oct 13, 2017

$6.67

$6.56

$6.62

Oct 16, 2017 – Oct 20, 2017

$6.63

$6.67

$6.62

$6.66

Oct 23, 2017 – Oct 27, 2017

$6.68

$6.70

$6.57

$6.61

Oct 30, 2017 – Nov 3, 2017

$6.60

$6.72

$6.60

$6.71

Nov 6, 2017 – Nov 10, 2017

$6.70

$6.75

$6.59

$6.66

Nov 13, 2017 – Nov 17, 2017

$6.61

$6.70

$6.52

$6.60

Nov 20, 2017 – Nov 24, 2017

$6.60

$6.67

$6.59

$6.67

Nov 27, 2017 – Dec 1, 2017

$6.66

$6.56

$6.62

Dec 4, 2017 – Dec 8, 2017

$6.63

$6.67

$6.56

$6.60

Dec 11, 2017 – Dec 15, 2017

$6.58

$6.66

$6.56

$6.66

Dec 18, 2017 – Dec 22, 2017

$6.66

$6.48

$6.52

Dec 25, 2017 – Dec 29, 2017

$6.48

$6.58

$6.48

$6.56

Jan 1, 2018 – Jan 5, 2018

$6.54

$6.57

$6.48

$6.49

Jan 8, 2018 – Jan 12, 2018

$6.49

$6.50

$6.39

$6.41

Jan 15, 2018 – Jan 19, 2018

$6.41

$6.43

$6.28

$6.30

Jan 22, 2018 – Jan 26, 2018

$6.33

$6.11

$6.13

Jan 29, 2018 – Feb 2, 2018

$6.09

$6.17

$6.00

$6.15

Feb 5, 2018 – Feb 9, 2018

$6.14

$6.25

$6.06

$6.22

Feb 12, 2018 – Feb 16, 2018

$6.22

$6.31

$6.20

$6.23

Feb 19, 2018 – Feb 23, 2018

$6.23

$6.16

$6.18

Feb 26, 2018 – Mar 2, 2018

$6.18

$6.24

$6.15

$6.17

Mar 5, 2018 – Mar 9, 2018

$6.12

$6.22

$6.09

$6.21

Mar 12, 2018 – Mar 16, 2018

$6.20

$6.22

$6.15

$6.18

Mar 19, 2018 – Mar 23, 2018

$6.14

$6.16

$6.04

$6.08

Mar 26, 2018 – Mar 29, 2018

$6.07

$6.14

$6.03

$6.13

Apr 2, 2018 – Apr 6, 2018

$6.13

$6.04

$6.11

Apr 9, 2018 – Apr 13, 2018

$6.16

$6.19

$6.10

$6.16

Apr 16, 2018 – Apr 20, 2018

$6.17

$6.19

$6.08

$6.12

Apr 23, 2018 – Apr 27, 2018

$6.11

$6.13

$6.07

$6.12

Apr 30, 2018 – May 4, 2018

$6.10

$6.14

$6.07

$6.12

May 7, 2018 – May 11, 2018

$6.14

$6.16

$6.11

$6.14

May 14, 2018 – May 18, 2018

$6.11

$6.14

$6.10

$6.12

May 21, 2018 – May 25, 2018

$6.16

$6.08

$6.10

May 28, 2018 – Jun 1, 2018

$6.11

$6.23

$6.11

$6.17

Jun 4, 2018 – Jun 8, 2018

$6.18

$6.14

$6.18

Jun 11, 2018 – Jun 15, 2018

$6.15

$6.18

$6.10

Jun 18, 2018 – Jun 22, 2018

$6.13

$6.16

$6.08

$6.12

Jun 25, 2018 – Jun 29, 2018

$6.11

$6.22

$6.09

$6.18

Jul 2, 2018 – Jul 6, 2018

$6.21

$6.28

$6.17

$6.23

Jul 9, 2018 – Jul 13, 2018

$6.24

$6.30

$6.21

$6.28

Jul 16, 2018 – Jul 20, 2018

$6.32

$6.21

$6.26

Jul 23, 2018 – Jul 27, 2018

$6.30

$6.82

$6.26

$6.76

Jul 30, 2018 – Aug 3, 2018

$6.71

$6.82

$6.65

$6.73

Aug 6, 2018 – Aug 10, 2018

$6.82

$6.85

$6.71

$6.75

Aug 13, 2018 – Aug 17, 2018

$6.82

$6.93

$6.79

$6.82

Aug 20, 2018 – Aug 24, 2018

$6.90

$7.00

$6.82

$6.95

Aug 27, 2018 – Aug 31, 2018

$6.97

$6.93

$6.97

Sep 3, 2018 – Sep 7, 2018

$6.95

$6.99

$6.93

$6.94

Sep 10, 2018 – Sep 14, 2018

$6.94

$7.02

$6.91

$6.96

Sep 17, 2018 – Sep 21, 2018

$6.97

$6.98

$6.73

Sep 24, 2018 – Sep 28, 2018

$6.79

$6.82

$6.71

$6.80

Oct 1, 2018 – Oct 5, 2018

$6.75

$6.78

$6.64

Oct 8, 2018 – Oct 12, 2018

$6.64

$6.79

$6.48

$6.65

Oct 15, 2018 – Oct 19, 2018

$6.59

$6.84

$6.59

$6.77

Oct 22, 2018 – Oct 26, 2018

$6.71

$6.86

$6.55

$6.63

Oct 29, 2018 – Nov 2, 2018

$6.67

$6.80

$6.46

$6.64

Nov 5, 2018 – Nov 9, 2018

$6.64

$7.08

$6.63

$7.08

Nov 12, 2018 – Nov 16, 2018

$7.02

$7.08

$6.63

$6.99

Nov 19, 2018 – Nov 23, 2018

$6.90

$6.92

$6.58

$6.68

Nov 26, 2018 – Nov 30, 2018

$6.68

$6.83

$6.46

$6.47

Dec 3, 2018 – Dec 7, 2018

$6.74

$6.46

$6.48

Dec 10, 2018 – Dec 14, 2018

$6.42

$6.51

$6.03

$6.12

Dec 17, 2018 – Dec 21, 2018

$6.11

$6.42

$5.62

$5.74

Dec 24, 2018 – Dec 28, 2018

$5.54

$6.25

$5.54

$6.07

Dec 31, 2018 – Jan 4, 2019

$6.18

$6.62

$6.06

$6.47

Jan 7, 2019 – Jan 11, 2019

$6.56

$6.73

$6.47

$6.56

Jan 14, 2019 – Jan 18, 2019

$6.61

$6.91

$6.54

$6.88

Jan 21, 2019 – Jan 25, 2019

$6.89

$6.95

$6.69

$6.85

Jan 28, 2019 – Feb 1, 2019

$6.86

$6.71

$6.86

Feb 4, 2019 – Feb 8, 2019

$6.89

$7.09

$6.80

$7.06

Feb 11, 2019 – Feb 15, 2019

$7.10

$7.16

$6.84

$6.88

Feb 18, 2019 – Feb 22, 2019

$7.05

$6.81

Feb 25, 2019 – Mar 1, 2019

$6.85

$6.89

$6.67

$6.75

Mar 4, 2019 – Mar 8, 2019

$6.77

$6.61

$6.72

Mar 11, 2019 – Mar 15, 2019

$6.83

$6.87

$6.74

$6.78

Mar 18, 2019 – Mar 22, 2019

$6.83

$6.91

$6.75

$6.88

Mar 25, 2019 – Mar 29, 2019

$6.82

$6.87

$6.74

$6.79

Apr 1, 2019 – Apr 5, 2019

$6.84

$6.77

$6.78

Apr 8, 2019 – Apr 12, 2019

$6.81

$6.86

$6.78

$6.82

Apr 15, 2019 – Apr 18, 2019

$6.83

$6.86

$6.76

$6.81

Apr 22, 2019 – Apr 26, 2019

$6.83

$6.86

$6.77

$6.81

Apr 29, 2019 – May 3, 2019

$6.86

$6.94

$6.81

$6.92

May 6, 2019 – May 10, 2019

$6.92

$7.15

$6.92

$7.02

May 13, 2019 – May 17, 2019

$6.99

$7.08

$6.95

$7.01

May 20, 2019 – May 24, 2019

$7.01

$7.12

$6.96

$7.06

May 27, 2019 – May 31, 2019

$7.14

$7.18

$7.07

$7.18

Jun 3, 2019 – Jun 7, 2019

$7.18

$7.28

$7.07

$7.25

Jun 10, 2019 – Jun 14, 2019

$7.22

$7.30

$7.20

$7.28

Jun 17, 2019 – Jun 21, 2019

$7.34

$7.37

$7.05

Jun 24, 2019 – Jun 28, 2019

$7.08

$7.28

$7.08

$7.20

Jul 1, 2019 – Jul 5, 2019

$7.33

$7.20

$7.21

Jul 8, 2019 – Jul 12, 2019

$7.22

$7.32

$7.21

$7.32

Jul 15, 2019 – Jul 19, 2019

$7.32

$7.43

$7.28

$7.41

Jul 22, 2019 – Jul 26, 2019

$7.42

$7.67

$7.35

$7.63

Jul 29, 2019 – Aug 2, 2019

$7.66

$7.83

$7.61

$7.70

Aug 5, 2019 – Aug 9, 2019

$7.69

$7.70

$7.46

$7.57

Aug 12, 2019 – Aug 16, 2019

$7.60

$7.65

$7.50

$7.58

Aug 19, 2019 – Aug 23, 2019

$7.60

$8.02

$7.58

$7.62

Aug 26, 2019 – Aug 30, 2019

$7.65

$7.74

$7.48

$7.59

Sep 2, 2019 – Sep 6, 2019

$7.68

$7.73

$7.44

$7.45

Sep 9, 2019 – Sep 13, 2019

$7.46

$7.58

$7.45

Sep 16, 2019 – Sep 20, 2019

$7.47

$7.64

$7.45

$7.59

Sep 23, 2019 – Sep 27, 2019

$7.58

$7.65

$7.55

$7.57

Sep 30, 2019 – Oct 4, 2019

$7.62

$7.78

$7.58

$7.64

Oct 7, 2019 – Oct 11, 2019

$7.74

$7.76

$7.46

$7.58

Oct 14, 2019 – Oct 18, 2019

$7.65

$7.56

$7.60

Oct 21, 2019 – Oct 25, 2019

$7.62

$7.74

$7.56

$7.64

Oct 28, 2019 – Nov 1, 2019

$7.66

$7.71

$7.59

$7.71

Nov 4, 2019 – Nov 8, 2019

$7.73

$7.55

$7.59

Nov 11, 2019 – Nov 15, 2019

$7.62

$7.66

$7.57

$7.63

Nov 18, 2019 – Nov 22, 2019

$7.68

$7.57

$7.65

Nov 25, 2019 – Nov 29, 2019

$7.65

$7.74

$7.58

$7.73

Dec 2, 2019 – Dec 6, 2019

$7.73

$7.74

$7.62

$7.68

Dec 9, 2019 – Dec 13, 2019

$7.64

$7.70

$7.57

$7.67

Dec 16, 2019 – Dec 20, 2019

$7.70

$7.88

$7.62

$7.76

Dec 23, 2019 – Dec 27, 2019

$7.79

$7.84

$7.74

$7.75

Dec 30, 2019 – Jan 3, 2020

$7.72

$7.96

$7.72

$7.83

Jan 6, 2020 – Jan 10, 2020

$7.81

$7.92

$7.70

$7.85

Jan 13, 2020 – Jan 17, 2020

$7.94

$8.13

$7.86

$8.03

Jan 20, 2020 – Jan 24, 2020

$7.99

$8.19

$7.91

$8.08

Jan 27, 2020 – Jan 31, 2020

$8.03

$8.23

$7.98

$8.00

Feb 3, 2020 – Feb 7, 2020

$8.04

$8.23

$8.04

$8.20

Feb 10, 2020 – Feb 14, 2020

$8.21

$8.46

$8.19

$8.38

Feb 17, 2020 – Feb 21, 2020

$8.35

$8.49

$8.35

$8.44

Feb 24, 2020 – Feb 28, 2020

$8.38

$8.46

$7.21

$7.31

Mar 2, 2020 – Mar 6, 2020

$7.57

$8.00

$7.44

$7.67

Mar 9, 2020 – Mar 13, 2020

$7.37

$7.77

$5.65

$6.56

Mar 16, 2020 – Mar 20, 2020

$6.25

$6.39

$3.86

$5.39

Mar 23, 2020 – Mar 27, 2020

$5.24

$7.22

$4.33

$6.60

Mar 30, 2020 – Apr 3, 2020

$6.41

$6.56

$5.64

$5.76

Apr 6, 2020 – Apr 9, 2020

$5.82

$7.33

$5.82

$7.17

Apr 13, 2020 – Apr 17, 2020

$7.15

$7.70

$6.76

$7.27

Apr 20, 2020 – Apr 24, 2020

$7.08

$7.38

$6.81

$7.29

Apr 27, 2020 – May 1, 2020

$7.29

$7.74

$7.21

$7.41

May 4, 2020 – May 8, 2020

$7.31

$7.60

$7.17

$7.41

May 11, 2020 – May 15, 2020

$7.32

$7.58

$6.84

$7.00

May 18, 2020 – May 22, 2020

$7.06

$7.51

$7.05

$7.51

May 25, 2020 – May 29, 2020

$7.75

$7.35

$7.61

Jun 1, 2020 – Jun 5, 2020

$7.66

$7.79

$7.54

$7.62

Jun 8, 2020 – Jun 12, 2020

$7.63

$7.74

$6.91

$7.19

Jun 15, 2020 – Jun 19, 2020

$6.98

$7.47

$6.98

$7.35

Jun 22, 2020 – Jun 26, 2020

$7.35

$7.44

$6.93

$7.08

Jun 29, 2020 – Jul 2, 2020

$7.15

$7.56

$7.06

$7.47

Jul 6, 2020 – Jul 10, 2020

$7.57

$7.27

$7.31

Jul 13, 2020 – Jul 17, 2020

$7.31

$7.51

$7.27

$7.45

Jul 20, 2020 – Jul 24, 2020

$7.47

$7.78

$7.40

$7.73

Jul 27, 2020 – Jul 31, 2020

$7.74

$8.28

$7.68

$8.11

Aug 3, 2020 – Aug 7, 2020

$8.12

$8.26

$7.95

$7.97

Aug 10, 2020 – Aug 14, 2020

$8.01

$8.07

$7.88

$8.05

Aug 17, 2020 – Aug 21, 2020

$8.05

$8.35

$7.87

$8.05

Aug 24, 2020 – Aug 28, 2020

$8.02

$8.06

$7.89

$7.96

Aug 31, 2020 – Sep 4, 2020

$8.04

$8.12

$7.92

$8.11

Sep 7, 2020 – Sep 11, 2020

$8.00

$8.13

$7.92

$7.97

Sep 14, 2020 – Sep 18, 2020

$8.08

$8.24

$7.96

$8.17

Sep 21, 2020 – Sep 25, 2020

$8.15

$8.27

$7.89

$7.97

Sep 28, 2020 – Oct 2, 2020

$8.04

$8.15

$7.94

$8.00

Oct 5, 2020 – Oct 9, 2020

$8.04

$8.22

$7.98

$8.00

Oct 12, 2020 – Oct 16, 2020

$8.00

$8.48

$8.00

$8.44

Oct 19, 2020 – Oct 23, 2020

$8.35

$8.09

$8.10

Oct 26, 2020 – Oct 30, 2020

$8.15

$7.74

$7.87

Nov 2, 2020 – Nov 6, 2020

$7.87

$8.09

$7.78

$8.08

Nov 9, 2020 – Nov 13, 2020

$8.20

$8.41

$8.03

$8.26

Nov 16, 2020 – Nov 20, 2020

$8.27

$8.46

$8.22

$8.41

Nov 23, 2020 – Nov 27, 2020

$8.42

$8.51

$8.38

$8.50

Nov 30, 2020 – Dec 4, 2020

$8.57

$8.80

$8.43

$8.73

Dec 7, 2020 – Dec 11, 2020

$8.64

$8.92

$8.64

$8.83

Dec 14, 2020 – Dec 18, 2020

$8.76

$9.57

$8.76

$9.24

Dec 21, 2020 – Dec 24, 2020

$9.15

$9.34

$8.89

$8.97

Dec 28, 2020 – Dec 31, 2020

$8.91

$9.16

$8.67

$8.95

Jan 4, 2021 – Jan 8, 2021

$8.91

$9.11

$8.52

$8.61

Jan 11, 2021 – Jan 15, 2021

$8.52

$8.58

$8.13

$8.50

Jan 18, 2021 – Jan 22, 2021

$8.50

$9.02

$8.50

$8.87

Jan 25, 2021 – Jan 29, 2021

$8.97

$8.51

$8.78

Feb 1, 2021 – Feb 5, 2021

$8.68

$9.22

$8.68

$9.16

Feb 8, 2021 – Feb 12, 2021

$9.20

$9.49

$9.17

$9.45

Feb 15, 2021 – Feb 19, 2021

$9.36

$9.46

$8.90

$8.98

Feb 22, 2021 – Feb 26, 2021

$8.98

$8.42

$8.56

Mar 1, 2021 – Mar 5, 2021

$8.60

$8.86

$8.47

$8.78

Mar 8, 2021 – Mar 12, 2021

$8.81

$9.05

$8.73

$9.00

Mar 15, 2021 – Mar 19, 2021

$8.92

$9.03

$8.87

$9.02

Mar 22, 2021 – Mar 26, 2021

$8.94

$9.17

$8.89

$9.06

Mar 29, 2021 – Apr 1, 2021

$9.00

$9.16

$8.87

$9.10

Apr 5, 2021 – Apr 9, 2021

$9.12

$9.44

$9.09

$9.43

Apr 12, 2021 – Apr 16, 2021

$9.50

$9.10

$9.27

Apr 19, 2021 – Apr 23, 2021

$9.10

$9.21

$9.00

$9.17

Apr 26, 2021 – Apr 30, 2021

$9.11

$9.36

$9.08

$9.30

May 3, 2021 – May 7, 2021

$9.40

$9.51

$9.21

$9.26

May 10, 2021 – May 14, 2021

$9.27

$9.32

$8.91

$9.09

May 17, 2021 – May 21, 2021

$9.06

$9.35

$9.00

$9.12

May 24, 2021 – May 28, 2021

$9.13

$9.28

$9.07

$9.20

May 31, 2021 – Jun 4, 2021

$9.28

$9.39

$9.14

$9.37

Jun 7, 2021 – Jun 11, 2021

$9.46

$9.54

$9.26

$9.47

Jun 14, 2021 – Jun 18, 2021

$9.34

$9.54

$9.27

$9.33

Jun 21, 2021 – Jun 25, 2021

$9.32

$9.44

$9.24

$9.38

Jun 28, 2021 – Jul 2, 2021

$9.44

$9.45

$9.29

$9.44

Jul 5, 2021 – Jul 9, 2021

$9.44

$9.65

$9.37

$9.55

Jul 12, 2021 – Jul 16, 2021

$9.60

$9.64

$9.31

Jul 19, 2021 – Jul 23, 2021

$9.31

$9.52

$9.14

$9.38

Jul 26, 2021 – Jul 30, 2021

$9.42

$8.44

$9.17

Aug 2, 2021 – Aug 6, 2021

$9.18

$9.51

$9.17

$9.45

Aug 9, 2021 – Aug 13, 2021

$9.42

$9.54

$9.17

$9.36

Aug 16, 2021 – Aug 20, 2021

$9.45

$9.19

$9.29

Aug 23, 2021 – Aug 27, 2021

$9.24

$9.36

$9.19

$9.22

Aug 30, 2021 – Sep 3, 2021

$9.21

$9.26

$9.19

$9.21

Sep 6, 2021 – Sep 10, 2021

$9.25

$9.27

$9.15

Sep 13, 2021 – Sep 17, 2021

$9.15

$9.30

$9.09

$9.24

Sep 20, 2021 – Sep 24, 2021

$9.34

$9.42

$9.19

$9.25

Sep 27, 2021 – Oct 1, 2021

$9.24

$9.31

$8.96

$9.09

Oct 4, 2021 – Oct 8, 2021

$9.03

$9.15

$9.00

$9.11

Oct 11, 2021 – Oct 15, 2021

$9.09

$9.17

$8.99

$9.16

Oct 18, 2021 – Oct 22, 2021

$9.15

$9.23

$9.06

$9.18

Oct 25, 2021 – Oct 29, 2021

$9.20

$9.23

$9.10

$9.21

Nov 1, 2021 – Nov 5, 2021

$9.25

$9.27

$9.06

$9.19

Nov 8, 2021 – Nov 12, 2021

$9.19

$9.26

$9.11

$9.16

Nov 15, 2021 – Nov 19, 2021

$9.18

$9.20

$9.04

$9.05

Nov 22, 2021 – Nov 26, 2021

$9.03

$9.07

$8.86

$8.90

Nov 29, 2021 – Dec 3, 2021

$8.86

$9.11

$8.86

$8.93

Dec 6, 2021 – Dec 10, 2021

$9.00

$9.12

$8.91

$9.09

Dec 13, 2021 – Dec 17, 2021

$9.17

$9.19

$8.93

$8.95

Dec 20, 2021 – Dec 23, 2021

$8.97

$9.04

$8.87

$9.04

Dec 27, 2021 – Dec 31, 2021

$9.00

$9.51

$8.71

$9.25

Jan 3, 2022 – Jan 7, 2022

$9.17

$9.27

$8.80

$8.97

Jan 10, 2022 – Jan 14, 2022

$8.96

$9.07

$8.83

$8.98

Jan 17, 2022 – Jan 21, 2022

$8.85

$9.00

$8.83

$8.85

Jan 24, 2022 – Jan 28, 2022

$8.84

$8.44

$8.66

Jan 31, 2022 – Feb 4, 2022

$8.65

$8.80

$8.35

$8.74

Feb 7, 2022 – Feb 11, 2022

$8.72

$8.75

$8.31

$8.32

Feb 14, 2022 – Feb 18, 2022

$8.21

$8.35

$7.86

$8.07

Feb 21, 2022 – Feb 25, 2022

$8.06

$8.09

$7.75

$7.98

Feb 28, 2022 – Mar 4, 2022

$8.07

$8.14

$7.95

$8.00

Mar 7, 2022 – Mar 11, 2022

$7.96

$8.02

$7.82

$7.94

Mar 14, 2022 – Mar 18, 2022

$7.94

$8.43

$7.82

$8.38

Mar 21, 2022 – Mar 25, 2022

$8.47

$8.01

$8.08

Mar 28, 2022 – Apr 1, 2022

$8.15

$8.55

$8.04

$8.53

Apr 4, 2022 – Apr 8, 2022

$8.49

$8.55

$8.05

$8.11

Apr 11, 2022 – Apr 14, 2022

$8.11

$8.22

$7.96

Apr 18, 2022 – Apr 22, 2022

$7.90

$8.02

$7.81

$7.89

Apr 25, 2022 – Apr 29, 2022

$7.95

$7.68

$7.69

May 2, 2022 – May 6, 2022

$7.70

$7.75

$7.41

$7.43

May 9, 2022 – May 13, 2022

$7.42

$7.44

$6.99

$7.31

May 16, 2022 – May 20, 2022

$7.32

$7.49

$7.16

$7.22

May 23, 2022 – May 27, 2022

$7.24

$7.55

$6.77

$7.54

May 30, 2022 – Jun 3, 2022

$7.69

$7.30

$7.50

Jun 6, 2022 – Jun 10, 2022

$7.45

$7.58

$7.25

$7.34

Jun 13, 2022 – Jun 17, 2022

$7.31

$7.36

$6.95

$7.02

Jun 20, 2022 – Jun 24, 2022

$7.07

$7.13

$6.81

$7.00

Jun 27, 2022 – Jul 1, 2022

$7.10

$7.27

$7.03

$7.12

Jul 4, 2022 – Jul 8, 2022

$7.21

$7.50

$7.03

$7.35

Jul 11, 2022 – Jul 15, 2022

$7.35

$7.43

$7.03

$7.35

Jul 18, 2022 – Jul 22, 2022

$7.45

$7.68

$7.37

$7.57

Jul 25, 2022 – Jul 29, 2022

$7.44

$7.73

$7.34

$7.69

Aug 1, 2022 – Aug 5, 2022

$7.69

$7.89

$7.59

$7.65

Aug 8, 2022 – Aug 12, 2022

$7.59

$7.78

$7.40

$7.77

Aug 15, 2022 – Aug 19, 2022

$7.65

$7.89

$7.65

$7.67

Aug 22, 2022 – Aug 26, 2022

$7.65

$7.76

$7.42

$7.47

Aug 29, 2022 – Sep 2, 2022

$7.49

$7.62

$7.20

$7.27

Sep 5, 2022 – Sep 9, 2022

$7.19

$7.31

$7.07

$7.11

Sep 12, 2022 – Sep 16, 2022

$7.10

$7.17

$6.98

$7.01

Sep 19, 2022 – Sep 23, 2022

$7.01

$7.05

$6.61

$6.66

Sep 26, 2022 – Sep 30, 2022

$6.57

$7.00

$6.52

$6.57

Oct 3, 2022 – Oct 7, 2022

$6.65

$6.99

$6.58

Oct 10, 2022 – Oct 14, 2022

$6.53

$6.66

$6.41

$6.42

Oct 17, 2022 – Oct 21, 2022

$6.44

$6.71

$6.31

$6.46

Oct 24, 2022 – Oct 28, 2022

$6.38

$6.76

$6.32

$6.70

Oct 31, 2022 – Nov 4, 2022

$6.54

$6.70

$6.35

$6.55

Nov 7, 2022 – Nov 11, 2022

$6.55

$7.36

$6.53

$7.16

Nov 14, 2022 – Nov 18, 2022

$7.11

$7.23

$6.95

$6.99

Nov 21, 2022 – Nov 25, 2022

$6.98

$7.46

$6.98

$7.14

Nov 28, 2022 – Dec 2, 2022

$7.04

$7.37

$6.99

$7.25

Dec 5, 2022 – Dec 9, 2022

$7.29

$7.41

$7.04

$7.16

Dec 12, 2022 – Dec 16, 2022

$7.18

$7.24

$6.98

$7.03

Dec 19, 2022 – Dec 23, 2022

$7.00

$7.18

$6.83

$6.97

Dec 26, 2022 – Dec 30, 2022

$6.90

$7.00

$6.63

$6.72

Jan 2, 2023 – Jan 6, 2023

$6.78

$7.21

$6.72

$7.12

Jan 9, 2023 – Jan 13, 2023

$7.15

$7.32

$7.09

$7.25

Jan 16, 2023 – Jan 20, 2023

$7.20

$7.54

$7.16

$7.45

Jan 23, 2023 – Jan 27, 2023

$7.44

$7.50

$7.34

$7.45

Jan 30, 2023 – Feb 3, 2023

$7.46

$7.69

$7.36

$7.62

Feb 6, 2023 – Feb 10, 2023

$7.59

$7.60

$7.41

$7.48

Feb 13, 2023 – Feb 17, 2023

$7.42

$7.55

$7.38

$7.41

Feb 20, 2023 – Feb 24, 2023

$7.37

$7.40

$7.15

$7.18

Feb 27, 2023 – Mar 3, 2023

$7.17

$7.26

$7.15

$7.20

Mar 6, 2023 – Mar 10, 2023

$7.19

$7.23

$6.68

$6.72

Mar 13, 2023 – Mar 17, 2023

$6.62

$6.67

$6.24

$6.34

Mar 20, 2023 – Mar 24, 2023

$6.33

$6.38

$6.00

$6.04

Mar 27, 2023 – Mar 31, 2023

$6.07

$6.72

$6.07

$6.56

Apr 3, 2023 – Apr 6, 2023

$6.55

$6.76

$6.39

$6.44

Apr 10, 2023 – Apr 14, 2023

$6.39

$6.68

$6.39

$6.56

Apr 17, 2023 – Apr 21, 2023

$6.52

$6.63

$6.39

$6.41

Apr 24, 2023 – Apr 28, 2023

$6.42

$6.55

$6.36

$6.45

May 1, 2023 – May 5, 2023

$6.44

$6.52

$5.86

$6.06

May 8, 2023 – May 12, 2023

$6.13

$5.84

$5.86

May 15, 2023 – May 19, 2023

$5.82

$6.24

$5.80

$6.16

May 22, 2023 – May 26, 2023

$6.18

$6.21

$5.96

$6.04

May 29, 2023 – Jun 2, 2023

$6.05

$6.55

$6.05

$6.38

Jun 5, 2023 – Jun 9, 2023

$6.37

$6.53

$6.30

$6.49

Jun 12, 2023 – Jun 16, 2023

$6.54

$6.26

$6.35

Jun 19, 2023 – Jun 23, 2023

$6.40

$6.27

$6.32

Jun 26, 2023 – Jun 30, 2023

$6.33

$6.55

$6.28

$6.48

Jul 3, 2023 – Jul 7, 2023

$6.38

$6.50

$6.31

$6.36

Jul 10, 2023 – Jul 14, 2023

$6.33

$6.45

$6.33

$6.35

Jul 17, 2023 – Jul 21, 2023

$6.37

$6.46

$6.29

$6.39

Jul 24, 2023 – Jul 28, 2023

$6.45

$6.48

$6.30

$6.45

Jul 31, 2023 – Aug 4, 2023

$6.50

$6.54

$6.36

$6.43

Aug 7, 2023 – Aug 11, 2023

$6.43

$6.49

$6.37

$6.44

Aug 14, 2023 – Aug 18, 2023

$6.41

$6.45

$6.19

$6.21

Aug 21, 2023 – Aug 25, 2023

$6.22

$6.32

$6.16

$6.27

Aug 28, 2023 – Sep 1, 2023

$6.32

$6.37

$6.22

$6.27

Sep 4, 2023 – Sep 8, 2023

$6.22

$6.27

$6.11

$6.16

Sep 11, 2023 – Sep 15, 2023

$6.19

$6.11

$6.12

Sep 18, 2023 – Sep 22, 2023

$6.11

$6.21

$6.10

$6.15

Sep 25, 2023 – Sep 29, 2023

$6.15

$6.02

$6.12

Oct 2, 2023 – Oct 6, 2023

$6.08

$6.09

$5.84

$5.88

Oct 9, 2023 – Oct 13, 2023

$5.85

$6.01

$5.80

$5.81

Oct 16, 2023 – Oct 20, 2023

$5.84

$5.70

$5.74

Oct 23, 2023 – Oct 27, 2023

$5.74

$5.83

$5.74

$5.77

Oct 30, 2023 – Nov 3, 2023

$5.76

$6.31

$5.72

$6.25

Nov 6, 2023 – Nov 10, 2023

$6.14

$6.21

$6.06

$6.09

Nov 13, 2023 – Nov 17, 2023

$6.09

$6.41

$6.03

$6.38

Nov 20, 2023 – Nov 24, 2023

$6.36

$6.45

$6.31

$6.42

Nov 27, 2023 – Dec 1, 2023

$6.44

$6.56

$6.29

$6.55

Dec 4, 2023 – Dec 8, 2023

$6.51

$6.80

$6.51

$6.55

Dec 11, 2023 – Dec 15, 2023

$6.55

$6.71

$6.44

$6.69

Dec 18, 2023 – Dec 22, 2023

$6.70

$6.78

$6.63

$6.72

Dec 25, 2023 – Dec 29, 2023

$6.73

$6.78

$6.62

$6.67

Jan 1, 2024 – Jan 5, 2024

$6.71

$6.81

$6.61

$6.77

Jan 8, 2024 – Jan 12, 2024

$6.78

$6.99

$6.75

$6.96

Jan 15, 2024 – Jan 19, 2024

$6.98

$6.81

$6.85

Jan 22, 2024 – Jan 26, 2024

$6.91

$7.11

$6.75

$7.08

Jan 29, 2024 – Feb 2, 2024

$7.08

$7.14

$6.93

$6.95

Feb 5, 2024 – Feb 9, 2024

$7.00

$6.86

$6.91

Feb 12, 2024 – Feb 16, 2024

$6.93

$6.99

$6.83

$6.91

Feb 19, 2024 – Feb 23, 2024

$6.91

$7.01

$6.91

$7.00

Feb 26, 2024 – Mar 1, 2024

$7.00

$7.17

$6.94

$7.02

Mar 4, 2024 – Mar 8, 2024

$6.98

$7.04

$6.95

$7.02

Mar 11, 2024 – Mar 15, 2024

$7.03

$7.06

$6.96

$7.01

Mar 18, 2024 – Mar 22, 2024

$7.01

$7.19

$7.00

$7.17

Mar 25, 2024 – Mar 28, 2024

$7.17

$7.20

$7.11

$7.19

Apr 1, 2024 – Apr 5, 2024

$7.15

$7.18

$7.05

$7.06

Apr 8, 2024 – Apr 12, 2024

$7.07

$7.15

$6.90

Apr 15, 2024 – Apr 19, 2024

$6.92

$6.72

$6.83

Apr 22, 2024 – Apr 26, 2024

$6.87

$7.04

$6.85

$6.89

Apr 29, 2024 – May 3, 2024

$6.98

$7.10

$6.89

$7.10

May 6, 2024 – May 10, 2024

$7.08

$7.16

$7.07

$7.09

May 13, 2024 – May 17, 2024

$7.08

$7.20

$7.08

$7.19

May 20, 2024 – May 24, 2024

$7.13

$7.23

$7.08

$7.17

May 27, 2024 – May 31, 2024

$7.11

$7.23

$7.06

$7.23

Jun 3, 2024 – Jun 7, 2024

$7.23

$7.32

$7.19

$7.21

Jun 10, 2024 – Jun 14, 2024

$7.21

$7.33

$7.20

$7.25

Jun 17, 2024 – Jun 21, 2024

$7.25

$7.39

$7.21

$7.29

Jun 24, 2024 – Jun 28, 2024

$7.23

$7.40

$7.23

$7.35

Jul 1, 2024 – Jul 5, 2024

$7.41

$7.27

$7.38

Jul 8, 2024 – Jul 12, 2024

$7.34

$7.47

$7.31

$7.44

Jul 15, 2024 – Jul 19, 2024

$7.44

$7.55

$7.39

$7.47

Jul 22, 2024 – Jul 26, 2024

$7.46

$7.54

$7.41

$7.47

Jul 29, 2024 – Aug 2, 2024

$7.47

$7.56

$7.40

$7.48

Aug 5, 2024 – Aug 9, 2024

$7.38

$7.49

$7.22

$7.46

Aug 12, 2024 – Aug 16, 2024

$7.44

$7.66

$7.41

$7.66

Aug 19, 2024 – Aug 23, 2024

$7.67

$7.81

$7.67

$7.80

Aug 26, 2024 – Aug 30, 2024

$7.80

$7.99

$7.80

$7.95

Sep 2, 2024 – Sep 6, 2024

$7.95

$8.00

$7.90

$8.00

Sep 9, 2024 – Sep 13, 2024

$7.97

$8.15

$7.96

$8.13

Sep 16, 2024 – Sep 20, 2024

$8.17

$8.37

$8.11

$8.33

Sep 23, 2024 – Sep 27, 2024

$8.38

$8.41

$8.24

$8.29

Sep 30, 2024 – Oct 4, 2024

$8.31

$8.38

$8.29

$8.30

Oct 7, 2024 – Oct 11, 2024

$8.30

$8.32

$8.23

$8.29

Oct 14, 2024 – Oct 18, 2024

$8.33

$8.40

$8.25

$8.38

Oct 21, 2024 – Oct 25, 2024

$8.37

$8.40

$8.25

$8.27

Oct 28, 2024 – Nov 1, 2024

$8.28

$8.30

$8.09

$8.15

Nov 4, 2024 – Nov 8, 2024

$8.14

$8.33

$8.13

$8.29

Nov 11, 2024 – Nov 15, 2024

$8.39

$8.42

$8.03

Nov 18, 2024 – Nov 22, 2024

$8.10

$8.15

$8.01

$8.05

Nov 25, 2024 – Nov 29, 2024

$8.10

$8.24

$8.04

$8.20

Dec 2, 2024 – Dec 6, 2024

$8.21

$8.27

$8.11

$8.22

Dec 9, 2024 – Dec 13, 2024

$8.24

$8.30

$8.16

$8.19

Dec 16, 2024 – Dec 20, 2024

$8.22

$8.24

$8.03

$8.09

Dec 23, 2024 – Dec 27, 2024

$8.03

$8.18

$8.02

$8.09

Dec 30, 2024 – Jan 3, 2025

$8.01

$8.27

$7.92

$8.23

Jan 6, 2025 – Jan 10, 2025

$8.26

$8.04

Jan 13, 2025 – Jan 17, 2025

$8.03

$8.26

$7.93

$8.17

Jan 20, 2025 – Jan 24, 2025

$8.17

$8.32

$8.17

$8.27

Jan 27, 2025 – Jan 31, 2025

$8.23

$8.33

$8.14

$8.28

Feb 3, 2025 – Feb 7, 2025

$8.26

$8.36

$8.15

$8.35

Feb 10, 2025 – Feb 14, 2025

$8.33

$8.36

$8.14

$8.31

Feb 17, 2025 – Feb 21, 2025

$8.32

$8.37

$8.27

$8.32

Feb 24, 2025 – Feb 28, 2025

$8.30

$8.39

$8.30

$8.39

Mar 3, 2025 – Mar 7, 2025

$8.39

$8.44

$8.31

$8.34

Mar 10, 2025 – Mar 14, 2025

$8.35

$8.39

$8.29

$8.33

Mar 17, 2025 – Mar 21, 2025

$8.36

$8.45

$8.32

$8.40

Mar 24, 2025 – Mar 28, 2025

$8.37

$8.46

$8.35

$8.40

Mar 31, 2025 – Apr 4, 2025

$8.43

$7.69

$7.82

Apr 7, 2025 – Apr 11, 2025

$7.59

$8.07

$7.55

$7.78

Apr 14, 2025 – Apr 17, 2025

$7.83

$8.00

$7.75

$7.96

Apr 21, 2025 – Apr 25, 2025

$7.80

$8.22

$7.77

$8.09

Apr 28, 2025 – May 2, 2025

$8.04

$8.19

$8.01

$8.19

May 5, 2025 – May 9, 2025

$8.11

$8.23

$8.10

$8.21

May 12, 2025 – May 16, 2025

$8.27

$8.32

$8.19

$8.26

May 19, 2025 – May 23, 2025

$8.24

$8.39

$8.14

$8.31

May 26, 2025 – May 30, 2025

$8.37

$8.39

$8.24

$8.31

Jun 2, 2025 – Jun 6, 2025

$8.35

$8.43

$7.41

$8.40

Jun 9, 2025 – Jun 13, 2025

$8.42

$8.48

$8.36

$8.40

Jun 16, 2025 – Jun 20, 2025

$8.44

$8.49

$8.33

$8.46

Jun 23, 2025 – Jun 27, 2025

$8.47

$8.60

$8.46

$8.59

Jun 30, 2025 – Jul 3, 2025

$8.64

$8.72

$8.58

$8.68

Jul 7, 2025 – Jul 11, 2025

$8.70

$8.52

$8.62

Jul 14, 2025 – Jul 18, 2025

$8.64

$8.52

$8.61

Jul 21, 2025 – Jul 25, 2025

$8.61

$8.64

$8.55

$8.61

Jul 28, 2025 – Aug 1, 2025

$8.58

$8.71

$8.58

$8.69

Aug 4, 2025 – Aug 8, 2025

$8.69

$8.77

$8.62

$8.77

Aug 11, 2025 – Aug 15, 2025

$8.78

$8.66

$8.70

Aug 18, 2025 – Aug 22, 2025

$8.71

$8.75

$8.62

$8.73

Aug 25, 2025 – Aug 29, 2025

$8.74

$8.77

$8.70

$8.76

Sep 1, 2025 – Sep 5, 2025

$8.76

$8.88

$8.72

$8.88

Sep 8, 2025 – Sep 12, 2025

$8.89

$9.04

$8.85

$9.03

Sep 15, 2025 – Sep 19, 2025

$9.03

$9.27

$9.03

$9.26

Sep 22, 2025 – Sep 26, 2025

$9.28

$9.32

$9.12

$9.21

Sep 29, 2025 – Oct 3, 2025

$9.26

$9.29

$9.17

$9.26

Oct 6, 2025 – Oct 10, 2025

$9.28

$9.35

$9.14

$9.19

Oct 13, 2025 – Oct 17, 2025

$9.26

$9.28

$9.13

$9.19

Oct 20, 2025 – Oct 24, 2025

$9.19

$9.26

$9.06

$9.15

Oct 27, 2025 – Oct 31, 2025

$9.21

$9.33

$9.12

$9.33

Nov 3, 2025 – Nov 7, 2025

$9.19

$9.27

$9.07

$9.13

Nov 10, 2025 – Nov 14, 2025

$9.14

$9.33

$9.05

$9.13

Nov 17, 2025 – Nov 21, 2025

$9.17

$8.94

$8.97

Nov 24, 2025 – Nov 28, 2025

$8.96

$9.16

$8.96

$9.13

Dec 1, 2025 – Dec 5, 2025

$9.13

$9.16

$8.98

Dec 8, 2025 – Dec 12, 2025

$9.02

$9.14

$8.95

$9.02

Dec 15, 2025 – Dec 19, 2025

$9.07

$9.09

$8.97

$9.02

Dec 22, 2025 – Dec 26, 2025

$9.03

$9.12

$9.00

$9.08

Dec 29, 2025 – Jan 2, 2026

$9.10

$9.17

$9.07

$9.12

Jan 5, 2026 – Jan 9, 2026

$9.12

$9.20

$9.08

$9.14

Jan 12, 2026 – Jan 16, 2026

$9.15

$9.24

$9.07

$9.21

Jan 19, 2026 – Jan 23, 2026

$9.21

$9.36

$9.17

$9.27

Jan 26, 2026 – Jan 30, 2026

$9.27

$9.40

$9.23

$9.35

Feb 2, 2026 – Feb 6, 2026

$9.39

$9.43

$9.32

$9.38

Feb 9, 2026 – Feb 13, 2026

$9.38

$9.44

$9.33

$9.37

Feb 16, 2026 – Feb 20, 2026

$9.34

$9.44

$9.32

$9.39

Feb 23, 2026 – Feb 27, 2026

$9.37

$9.40

$9.27

$9.31

Mar 2, 2026 – Mar 6, 2026

$9.32

$9.00

$9.03

Mar 9, 2026 – Mar 13, 2026

$9.07

$8.92

$8.96

Mar 16, 2026 – Mar 20, 2026

$8.98

$9.07

$8.73

$8.75

Mar 23, 2026 – Mar 27, 2026

$8.77

$8.91

$8.69

$8.72

Mar 30, 2026 – Apr 2, 2026

$8.78

$9.01

$8.71

$8.98

Apr 6, 2026 – Apr 10, 2026

$8.94

$9.20

$8.94

$9.10

Apr 13, 2026 – Apr 17, 2026

$9.10

$9.25

$9.10

$9.19

Apr 20, 2026 – Apr 24, 2026

$9.15

$9.26

$9.15

$9.18

Apr 27, 2026 – May 1, 2026

$9.18

$9.36

$9.07

$9.17

May 4, 2026 – May 8, 2026

$9.18

$9.19

$9.06

$9.13

May 11, 2026 – May 15, 2026

$9.10

$9.14

$8.95

$8.97

May 18, 2026 – May 22, 2026

$8.99

$9.04

$8.88

$9.01

May 25, 2026 – May 29, 2026

$9.02

$9.15

$8.97

$9.14

Jun 1, 2026 – Jun 5, 2026

$9.19

$9.01

$9.04

Jun 8, 2026 – Jun 12, 2026

$9.16

$9.18

$9.10

$9.14

Jun 15, 2026 – Jun 18, 2026

$9.22

$9.25

$9.13

$9.22

Jun 22, 2026 – Jun 26, 2026

$9.23

$9.25

$9.11

$9.17

Jun 29, 2026 – Jul 2, 2026

$9.23

$9.29

$9.16

$9.23

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$25.99	+181.58%
Intrinsic Value (DCF)	$5.73	-37.92%
Graham-Dodd Method (GD)	$4.65	-49.63%
Graham Formula (GF)	$10.71	+16.07%

Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
PFO	Flaherty & Crumrine Prefe…	$9.23	119.92M	+182%	-38%	-50%	+16%	11.93	0.93	8.62	13.86	533.00%
BWG	Legg Mason BW Global Inco…	$7.94	133.33M	+484%	+82%	—	—	9.13	0.92	7.14	11.27	-3764.00%
DMO	Western Asset Mortgage Op…	$11.02	125.51M	—	—	—	—	—	—	—	—	—
JHS	John Hancock Income Secur…	$11.14	129.7M	+93%	-14%	-29%	—	12.29	0.94	12.99	14.12	-4533.00%
PAI	Western Asset Investment …	$12.13	115.37M	+249%	-43%	+23%	+75%	29.75	0.92	18.84	29.53	4738.00%
PFD	Flaherty & Crumrine Prefe…	$11.49	147.68M	+125%	-36%	-49%	-18%	12.34	0.95	9.18	14.06	151.00%