Putnam Municipal Opportunities Trust (PMO) — AI valuation, intrinsic value, financials

Peer comparison for PMO: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
PMO	Putnam Municipal Opportun…	$10.72	294.61M	—	-9%	+66%	-62%	25.11	0.60	24.02	26.06	—
CPZ	Calamos Long/Short Equity…	$12.93	253.84M	+1,054%	+448,307%	—	-43%	15.28	0.90	5.31	8.32	-64.00%
PMM	Putnam Managed Municipal …	$6.26	268.14M	+2,258%	-61%	+154%	+22,325%	3.90	0.65	3.89	4.00	100601.00%
PPT	Putnam Premier Income Tru…	$3.46	330.66M	+727%	+7,033%	+48%	—	13.54	0.93	13.14	13.44	-2127.00%
ZTR	Virtus Total Return Fund …	$6.75	319.79M	+339%	-61%	-70%	+289%	8.10	0.88	6.86	9.89	2535.00%

Weekly OHLC price history for PMO, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$3.77	$3.84	$3.75	$3.82
Jan 10, 2005 – Jan 14, 2005	$3.84	$3.87	$3.80	$3.80
Jan 17, 2005 – Jan 21, 2005	$3.76	$3.81	$3.76	$3.80
Jan 24, 2005 – Jan 28, 2005	$3.81	$3.81	$3.76	$3.79
Jan 31, 2005 – Feb 4, 2005	$3.80	$3.84	$3.78	$3.83
Feb 7, 2005 – Feb 11, 2005	$3.83	$3.84	$3.81	$3.82
Feb 14, 2005 – Feb 18, 2005	$3.83	$3.84	$3.78	$3.80
Feb 21, 2005 – Feb 25, 2005	$3.77	$3.79	$3.75	$3.79
Feb 28, 2005 – Mar 4, 2005	$3.78	$3.79	$3.76	$3.79
Mar 7, 2005 – Mar 11, 2005	$3.79	$3.80	$3.72	$3.72
Mar 14, 2005 – Mar 18, 2005	$3.72	$3.72	$3.66	$3.67
Mar 21, 2005 – Mar 24, 2005	$3.65	$3.67	$3.57	$3.60
Mar 28, 2005 – Apr 1, 2005	$3.58	$3.62	$3.56	$3.61
Apr 4, 2005 – Apr 8, 2005	$3.62	$3.63	$3.60	$3.61
Apr 11, 2005 – Apr 15, 2005	$3.60	$3.65	$3.60	$3.63
Apr 18, 2005 – Apr 22, 2005	$3.63	$3.66	$3.62	$3.64
Apr 25, 2005 – Apr 29, 2005	$3.64	$3.68	$3.64	$3.68
May 2, 2005 – May 6, 2005	$3.68	$3.72	$3.67	$3.70
May 9, 2005 – May 13, 2005	$3.70	$3.74	$3.69	$3.74
May 16, 2005 – May 20, 2005	$3.74	$3.79	$3.73	$3.77
May 23, 2005 – May 27, 2005	$3.77	$3.79	$3.75	$3.78
May 30, 2005 – Jun 3, 2005	$3.79	$3.82	$3.78	$3.81
Jun 6, 2005 – Jun 10, 2005	$3.82	$3.85	$3.81	$3.83
Jun 13, 2005 – Jun 17, 2005	$3.80	$3.80	$3.73	$3.78
Jun 20, 2005 – Jun 24, 2005	$3.78	$3.83	$3.77	$3.83
Jun 27, 2005 – Jul 1, 2005	$3.82	$3.84	$3.80	$3.82
Jul 4, 2005 – Jul 8, 2005	$3.79	$3.83	$3.79	$3.83
Jul 11, 2005 – Jul 15, 2005	$3.83	$3.83	$3.80	$3.81
Jul 18, 2005 – Jul 22, 2005	$3.80	$3.83	$3.76	$3.83
Jul 25, 2005 – Jul 29, 2005	$3.81	$3.83	$3.79	$3.82
Aug 1, 2005 – Aug 5, 2005	$3.82	$3.84	$3.79	$3.82
Aug 8, 2005 – Aug 12, 2005	$3.83	$3.83	$3.76	$3.80
Aug 15, 2005 – Aug 19, 2005	$3.80	$3.80	$3.77	$3.79
Aug 22, 2005 – Aug 26, 2005	$3.79	$3.80	$3.77	$3.80
Aug 29, 2005 – Sep 2, 2005	$3.79	$3.81	$3.78	$3.81
Sep 5, 2005 – Sep 9, 2005	$3.81	$3.82	$3.79	$3.82
Sep 12, 2005 – Sep 16, 2005	$3.83	$3.84	$3.81	$3.82
Sep 19, 2005 – Sep 23, 2005	$3.81	$3.87	$3.79	$3.81
Sep 26, 2005 – Sep 30, 2005	$3.81	$3.84	$3.77	$3.82
Oct 3, 2005 – Oct 7, 2005	$3.83	$3.83	$3.78	$3.79
Oct 10, 2005 – Oct 14, 2005	$3.78	$3.81	$3.69	$3.72
Oct 17, 2005 – Oct 21, 2005	$3.71	$3.72	$3.67	$3.72
Oct 24, 2005 – Oct 28, 2005	$3.71	$3.73	$3.68	$3.71
Oct 31, 2005 – Nov 4, 2005	$3.71	$3.73	$3.70	$3.71
Nov 7, 2005 – Nov 11, 2005	$3.71	$3.76	$3.63	$3.65
Nov 14, 2005 – Nov 18, 2005	$3.61	$3.65	$3.60	$3.63
Nov 21, 2005 – Nov 25, 2005	$3.62	$3.65	$3.61	$3.65
Nov 28, 2005 – Dec 2, 2005	$3.64	$3.66	$3.61	$3.64
Dec 5, 2005 – Dec 9, 2005	$3.63	$3.64	$3.61	$3.64
Dec 12, 2005 – Dec 16, 2005	$3.65	$3.65	$3.61	$3.63
Dec 19, 2005 – Dec 23, 2005	$3.64	$3.74	$3.63	$3.72
Dec 26, 2005 – Dec 30, 2005	$3.70	$3.75	$3.69	$3.75
Jan 2, 2006 – Jan 6, 2006	$3.75	$3.80	$3.73	$3.80
Jan 9, 2006 – Jan 13, 2006	$3.80	$3.84	$3.78	$3.83
Jan 16, 2006 – Jan 20, 2006	$3.83	$3.86	$3.77	$3.86
Jan 23, 2006 – Jan 27, 2006	$3.86	$3.90	$3.83	$3.86
Jan 30, 2006 – Feb 3, 2006	$3.85	$3.87	$3.83	$3.85
Feb 6, 2006 – Feb 10, 2006	$3.86	$3.87	$3.84	$3.85
Feb 13, 2006 – Feb 17, 2006	$3.87	$3.91	$3.84	$3.91
Feb 20, 2006 – Feb 24, 2006	$3.91	$3.94	$3.89	$3.93
Feb 27, 2006 – Mar 3, 2006	$3.91	$3.93	$3.90	$3.91
Mar 6, 2006 – Mar 10, 2006	$3.90	$3.91	$3.77	$3.88
Mar 13, 2006 – Mar 17, 2006	$3.86	$3.93	$3.86	$3.92
Mar 20, 2006 – Mar 24, 2006	$3.93	$3.94	$3.86	$3.92
Mar 27, 2006 – Mar 31, 2006	$3.93	$3.93	$3.87	$3.90
Apr 3, 2006 – Apr 7, 2006	$3.92	$3.93	$3.88	$3.89
Apr 10, 2006 – Apr 13, 2006	$3.88	$3.91	$3.85	$3.88
Apr 17, 2006 – Apr 21, 2006	$3.85	$3.88	$3.83	$3.88
Apr 24, 2006 – Apr 28, 2006	$3.89	$3.89	$3.86	$3.89
May 1, 2006 – May 5, 2006	$3.90	$3.90	$3.86	$3.88
May 8, 2006 – May 12, 2006	$3.88	$3.89	$3.84	$3.84
May 15, 2006 – May 19, 2006	$3.83	$3.83	$3.73	$3.78
May 22, 2006 – May 26, 2006	$3.77	$3.79	$3.73	$3.77
May 29, 2006 – Jun 2, 2006	$3.75	$3.79	$3.74	$3.79
Jun 5, 2006 – Jun 9, 2006	$3.79	$3.79	$3.75	$3.76
Jun 12, 2006 – Jun 16, 2006	$3.76	$3.77	$3.72	$3.73
Jun 19, 2006 – Jun 23, 2006	$3.73	$3.74	$3.72	$3.72
Jun 26, 2006 – Jun 30, 2006	$3.72	$3.74	$3.71	$3.71
Jul 3, 2006 – Jul 7, 2006	$3.71	$3.75	$3.71	$3.74
Jul 10, 2006 – Jul 14, 2006	$3.73	$3.74	$3.71	$3.72
Jul 17, 2006 – Jul 21, 2006	$3.72	$3.75	$3.72	$3.74
Jul 24, 2006 – Jul 28, 2006	$3.74	$3.79	$3.74	$3.79
Jul 31, 2006 – Aug 4, 2006	$3.78	$3.83	$3.77	$3.83
Aug 7, 2006 – Aug 11, 2006	$3.82	$3.86	$3.81	$3.84
Aug 14, 2006 – Aug 18, 2006	$3.84	$3.87	$3.82	$3.86
Aug 21, 2006 – Aug 25, 2006	$3.86	$3.89	$3.85	$3.88
Aug 28, 2006 – Sep 1, 2006	$3.87	$3.92	$3.87	$3.90
Sep 4, 2006 – Sep 8, 2006	$3.90	$3.91	$3.84	$3.90
Sep 11, 2006 – Sep 15, 2006	$3.89	$3.93	$3.88	$3.91
Sep 18, 2006 – Sep 22, 2006	$3.90	$3.98	$3.90	$3.96
Sep 25, 2006 – Sep 29, 2006	$3.96	$3.99	$3.94	$3.96
Oct 2, 2006 – Oct 6, 2006	$3.95	$3.97	$3.92	$3.93
Oct 9, 2006 – Oct 13, 2006	$3.93	$3.97	$3.91	$3.92
Oct 16, 2006 – Oct 20, 2006	$3.91	$3.98	$3.91	$3.96
Oct 23, 2006 – Oct 27, 2006	$3.96	$4.01	$3.96	$4.00
Oct 30, 2006 – Nov 3, 2006	$3.99	$4.01	$3.98	$3.98
Nov 6, 2006 – Nov 10, 2006	$3.95	$4.00	$3.95	$3.97
Nov 13, 2006 – Nov 17, 2006	$3.99	$4.05	$3.98	$4.03
Nov 20, 2006 – Nov 24, 2006	$4.03	$4.06	$3.98	$4.06
Nov 27, 2006 – Dec 1, 2006	$4.06	$4.13	$4.06	$4.13
Dec 4, 2006 – Dec 8, 2006	$4.12	$4.16	$4.10	$4.10
Dec 11, 2006 – Dec 15, 2006	$4.11	$4.13	$4.07	$4.10
Dec 18, 2006 – Dec 22, 2006	$4.09	$4.12	$4.06	$4.08
Dec 25, 2006 – Dec 29, 2006	$4.07	$4.15	$4.05	$4.14
Jan 1, 2007 – Jan 5, 2007	$4.15	$4.15	$4.06	$4.07
Jan 8, 2007 – Jan 12, 2007	$4.07	$4.13	$4.07	$4.11
Jan 15, 2007 – Jan 19, 2007	$4.11	$4.15	$4.11	$4.14
Jan 22, 2007 – Jan 26, 2007	$4.14	$4.15	$4.11	$4.11
Jan 29, 2007 – Feb 2, 2007	$4.12	$4.17	$4.12	$4.16
Feb 5, 2007 – Feb 9, 2007	$4.16	$4.21	$4.16	$4.18
Feb 12, 2007 – Feb 16, 2007	$4.18	$4.36	$4.18	$4.26
Feb 19, 2007 – Feb 23, 2007	$4.33	$4.33	$4.24	$4.25
Feb 26, 2007 – Mar 2, 2007	$4.25	$4.29	$4.25	$4.26
Mar 5, 2007 – Mar 9, 2007	$4.26	$4.27	$4.24	$4.26
Mar 12, 2007 – Mar 16, 2007	$4.26	$4.27	$4.17	$4.23
Mar 19, 2007 – Mar 23, 2007	$4.22	$4.26	$4.22	$4.23
Mar 26, 2007 – Mar 30, 2007	$4.24	$4.27	$4.24	$4.26
Apr 2, 2007 – Apr 5, 2007	$4.27	$4.28	$4.25	$4.27
Apr 9, 2007 – Apr 13, 2007	$4.28	$4.28	$4.25	$4.25
Apr 16, 2007 – Apr 20, 2007	$4.25	$4.28	$4.21	$4.27
Apr 23, 2007 – Apr 27, 2007	$4.26	$4.28	$4.24	$4.24
Apr 30, 2007 – May 4, 2007	$4.24	$4.28	$4.24	$4.27
May 7, 2007 – May 11, 2007	$4.27	$4.28	$4.26	$4.26
May 14, 2007 – May 18, 2007	$4.26	$4.27	$4.24	$4.25
May 21, 2007 – May 25, 2007	$4.25	$4.26	$4.18	$4.19
May 28, 2007 – Jun 1, 2007	$4.20	$4.22	$4.20	$4.21
Jun 4, 2007 – Jun 8, 2007	$4.21	$4.25	$4.15	$4.17
Jun 11, 2007 – Jun 15, 2007	$4.15	$4.17	$4.07	$4.15
Jun 18, 2007 – Jun 22, 2007	$4.16	$4.17	$4.13	$4.15
Jun 25, 2007 – Jun 29, 2007	$4.14	$4.17	$4.11	$4.16
Jul 2, 2007 – Jul 6, 2007	$4.16	$4.22	$4.16	$4.22
Jul 9, 2007 – Jul 13, 2007	$4.21	$4.24	$4.15	$4.15
Jul 16, 2007 – Jul 20, 2007	$4.15	$4.15	$4.12	$4.14
Jul 23, 2007 – Jul 27, 2007	$4.14	$4.14	$4.02	$4.08
Jul 30, 2007 – Aug 3, 2007	$4.07	$4.11	$4.07	$4.09
Aug 6, 2007 – Aug 10, 2007	$4.09	$4.09	$3.98	$3.99
Aug 13, 2007 – Aug 17, 2007	$3.98	$4.02	$3.84	$4.00
Aug 20, 2007 – Aug 24, 2007	$3.98	$4.12	$3.95	$4.00
Aug 27, 2007 – Aug 31, 2007	$4.00	$4.05	$3.93	$4.04
Sep 3, 2007 – Sep 7, 2007	$4.05	$4.16	$4.05	$4.13
Sep 10, 2007 – Sep 14, 2007	$4.13	$4.19	$4.11	$4.13
Sep 17, 2007 – Sep 21, 2007	$4.12	$4.12	$4.06	$4.09
Sep 24, 2007 – Sep 28, 2007	$4.09	$4.11	$4.06	$4.10
Oct 1, 2007 – Oct 5, 2007	$4.11	$4.11	$4.06	$4.07
Oct 8, 2007 – Oct 12, 2007	$4.05	$4.08	$4.04	$4.06
Oct 15, 2007 – Oct 19, 2007	$4.04	$4.07	$4.04	$4.07
Oct 22, 2007 – Oct 26, 2007	$4.05	$4.12	$4.05	$4.09
Oct 29, 2007 – Nov 2, 2007	$4.09	$4.11	$4.00	$4.05
Nov 5, 2007 – Nov 9, 2007	$4.01	$4.03	$3.94	$3.96
Nov 12, 2007 – Nov 16, 2007	$3.92	$3.94	$3.87	$3.91
Nov 19, 2007 – Nov 23, 2007	$3.90	$3.98	$3.90	$3.98
Nov 26, 2007 – Nov 30, 2007	$3.98	$4.02	$3.95	$4.02
Dec 3, 2007 – Dec 7, 2007	$4.04	$4.05	$4.00	$4.03
Dec 10, 2007 – Dec 14, 2007	$4.02	$4.03	$3.93	$3.97
Dec 17, 2007 – Dec 21, 2007	$3.97	$4.00	$3.92	$3.96
Dec 24, 2007 – Dec 28, 2007	$3.97	$4.05	$3.96	$4.02
Dec 31, 2007 – Jan 4, 2008	$4.03	$4.16	$4.00	$4.16
Jan 7, 2008 – Jan 11, 2008	$4.13	$4.22	$4.12	$4.21
Jan 14, 2008 – Jan 18, 2008	$4.22	$4.23	$4.06	$4.11
Jan 21, 2008 – Jan 25, 2008	$4.11	$4.24	$4.08	$4.19
Jan 28, 2008 – Feb 1, 2008	$4.19	$4.21	$4.16	$4.19
Feb 4, 2008 – Feb 8, 2008	$4.19	$4.21	$4.17	$4.20
Feb 11, 2008 – Feb 15, 2008	$4.17	$4.23	$4.01	$4.06
Feb 18, 2008 – Feb 22, 2008	$4.08	$4.12	$4.02	$4.02
Feb 25, 2008 – Feb 29, 2008	$4.01	$4.10	$3.78	$3.88
Mar 3, 2008 – Mar 7, 2008	$3.89	$4.01	$3.89	$3.97
Mar 10, 2008 – Mar 14, 2008	$3.97	$3.98	$3.90	$3.90
Mar 17, 2008 – Mar 20, 2008	$3.89	$3.94	$3.85	$3.90
Mar 24, 2008 – Mar 28, 2008	$3.90	$4.00	$3.90	$3.98
Mar 31, 2008 – Apr 4, 2008	$3.98	$4.02	$3.94	$3.99
Apr 7, 2008 – Apr 11, 2008	$3.98	$4.04	$3.96	$4.02
Apr 14, 2008 – Apr 18, 2008	$4.01	$4.06	$4.01	$4.06
Apr 21, 2008 – Apr 25, 2008	$4.05	$4.09	$4.03	$4.06
Apr 28, 2008 – May 2, 2008	$4.05	$4.09	$4.04	$4.06
May 5, 2008 – May 9, 2008	$4.05	$4.08	$4.03	$4.08
May 12, 2008 – May 16, 2008	$4.08	$4.14	$4.05	$4.11
May 19, 2008 – May 23, 2008	$4.11	$4.14	$4.08	$4.09
May 26, 2008 – May 30, 2008	$4.09	$4.14	$4.08	$4.13
Jun 2, 2008 – Jun 6, 2008	$4.12	$4.15	$4.05	$4.10
Jun 9, 2008 – Jun 13, 2008	$4.07	$4.10	$3.97	$4.02
Jun 16, 2008 – Jun 20, 2008	$4.03	$4.05	$3.89	$3.90
Jun 23, 2008 – Jun 27, 2008	$3.91	$3.98	$3.90	$3.97
Jun 30, 2008 – Jul 3, 2008	$3.98	$4.03	$3.98	$4.03
Jul 7, 2008 – Jul 11, 2008	$4.04	$4.06	$3.97	$4.04
Jul 14, 2008 – Jul 18, 2008	$4.06	$4.07	$3.96	$4.03
Jul 21, 2008 – Jul 25, 2008	$4.01	$4.06	$4.01	$4.06
Jul 28, 2008 – Aug 1, 2008	$4.06	$4.08	$4.02	$4.04
Aug 4, 2008 – Aug 8, 2008	$4.03	$4.05	$3.98	$4.03
Aug 11, 2008 – Aug 15, 2008	$4.03	$4.05	$4.01	$4.05
Aug 18, 2008 – Aug 22, 2008	$4.03	$4.06	$4.02	$4.04
Aug 25, 2008 – Aug 29, 2008	$4.06	$4.10	$4.05	$4.09
Sep 1, 2008 – Sep 5, 2008	$4.11	$4.11	$4.06	$4.08
Sep 8, 2008 – Sep 12, 2008	$4.08	$4.10	$3.99	$4.00
Sep 15, 2008 – Sep 19, 2008	$4.26	$4.40	$3.98	$4.12
Sep 22, 2008 – Sep 26, 2008	$4.13	$4.13	$3.97	$3.98
Sep 29, 2008 – Oct 3, 2008	$3.96	$3.96	$3.77	$3.82
Oct 6, 2008 – Oct 10, 2008	$3.80	$3.80	$3.12	$3.39
Oct 13, 2008 – Oct 17, 2008	$3.82	$3.82	$3.34	$3.44
Oct 20, 2008 – Oct 24, 2008	$3.45	$3.63	$3.39	$3.63
Oct 27, 2008 – Oct 31, 2008	$3.64	$3.68	$3.53	$3.53
Nov 3, 2008 – Nov 7, 2008	$3.57	$3.72	$3.49	$3.63
Nov 10, 2008 – Nov 14, 2008	$3.63	$3.67	$3.53	$3.60
Nov 17, 2008 – Nov 21, 2008	$3.57	$3.63	$3.38	$3.46
Nov 24, 2008 – Nov 28, 2008	$3.46	$3.57	$3.45	$3.49
Dec 1, 2008 – Dec 5, 2008	$3.54	$3.54	$3.24	$3.25
Dec 8, 2008 – Dec 12, 2008	$3.27	$3.31	$2.93	$2.99
Dec 15, 2008 – Dec 19, 2008	$2.99	$3.31	$2.94	$3.24
Dec 22, 2008 – Dec 26, 2008	$3.25	$3.34	$3.25	$3.32
Dec 29, 2008 – Jan 2, 2009	$3.34	$3.45	$3.30	$3.40
Jan 5, 2009 – Jan 9, 2009	$3.39	$3.57	$3.39	$3.55
Jan 12, 2009 – Jan 16, 2009	$3.55	$3.56	$3.45	$3.52
Jan 19, 2009 – Jan 23, 2009	$3.52	$3.58	$3.42	$3.48
Jan 26, 2009 – Jan 30, 2009	$3.49	$3.61	$3.48	$3.61
Feb 2, 2009 – Feb 6, 2009	$3.61	$3.62	$3.55	$3.59
Feb 9, 2009 – Feb 13, 2009	$3.57	$3.60	$3.54	$3.59
Feb 16, 2009 – Feb 20, 2009	$3.59	$3.60	$3.46	$3.51
Feb 23, 2009 – Feb 27, 2009	$3.51	$3.57	$3.44	$3.56
Mar 2, 2009 – Mar 6, 2009	$3.57	$3.57	$3.50	$3.53
Mar 9, 2009 – Mar 13, 2009	$3.52	$3.53	$3.49	$3.51
Mar 16, 2009 – Mar 20, 2009	$3.51	$3.55	$3.50	$3.52
Mar 23, 2009 – Mar 27, 2009	$3.54	$3.65	$3.53	$3.64
Mar 30, 2009 – Apr 3, 2009	$3.64	$3.71	$3.60	$3.67
Apr 6, 2009 – Apr 9, 2009	$3.69	$3.74	$3.66	$3.69
Apr 13, 2009 – Apr 17, 2009	$3.70	$3.81	$3.69	$3.80
Apr 20, 2009 – Apr 24, 2009	$3.78	$3.86	$3.78	$3.85
Apr 27, 2009 – May 1, 2009	$3.83	$3.85	$3.80	$3.83
May 4, 2009 – May 8, 2009	$3.83	$3.98	$3.82	$3.92
May 11, 2009 – May 15, 2009	$3.90	$4.01	$3.89	$3.98
May 18, 2009 – May 22, 2009	$3.97	$4.07	$3.97	$4.02
May 25, 2009 – May 29, 2009	$4.01	$4.04	$3.96	$3.96
Jun 1, 2009 – Jun 5, 2009	$3.97	$4.03	$3.95	$4.01
Jun 8, 2009 – Jun 12, 2009	$3.92	$4.04	$3.92	$3.98
Jun 15, 2009 – Jun 19, 2009	$3.98	$4.00	$3.95	$4.00
Jun 22, 2009 – Jun 26, 2009	$3.99	$4.02	$3.97	$4.01
Jun 29, 2009 – Jul 2, 2009	$4.00	$4.01	$3.85	$3.89
Jul 6, 2009 – Jul 10, 2009	$3.88	$3.97	$3.86	$3.96
Jul 13, 2009 – Jul 17, 2009	$3.94	$4.03	$3.94	$4.01
Jul 20, 2009 – Jul 24, 2009	$4.01	$4.08	$4.00	$4.07
Jul 27, 2009 – Jul 31, 2009	$4.05	$4.13	$4.05	$4.11
Aug 3, 2009 – Aug 7, 2009	$4.13	$4.17	$4.11	$4.13
Aug 10, 2009 – Aug 14, 2009	$4.13	$4.17	$4.13	$4.16
Aug 17, 2009 – Aug 21, 2009	$4.16	$4.24	$4.14	$4.24
Aug 24, 2009 – Aug 28, 2009	$4.23	$4.27	$4.23	$4.26
Aug 31, 2009 – Sep 4, 2009	$4.27	$4.35	$4.24	$4.35
Sep 7, 2009 – Sep 11, 2009	$4.35	$4.46	$4.35	$4.46
Sep 14, 2009 – Sep 18, 2009	$4.45	$4.57	$4.45	$4.57
Sep 21, 2009 – Sep 25, 2009	$4.55	$4.61	$4.55	$4.61
Sep 28, 2009 – Oct 2, 2009	$4.61	$4.67	$4.59	$4.67
Oct 5, 2009 – Oct 9, 2009	$4.65	$4.69	$4.58	$4.60
Oct 12, 2009 – Oct 16, 2009	$4.58	$4.58	$4.45	$4.48
Oct 19, 2009 – Oct 23, 2009	$4.49	$4.58	$4.49	$4.53
Oct 26, 2009 – Oct 30, 2009	$4.52	$4.56	$4.46	$4.49
Nov 2, 2009 – Nov 6, 2009	$4.49	$4.59	$4.47	$4.51
Nov 9, 2009 – Nov 13, 2009	$4.54	$4.54	$4.47	$4.50
Nov 16, 2009 – Nov 20, 2009	$4.52	$4.52	$4.46	$4.49
Nov 23, 2009 – Nov 27, 2009	$4.48	$4.50	$4.45	$4.47
Nov 30, 2009 – Dec 4, 2009	$4.48	$4.59	$4.48	$4.57
Dec 7, 2009 – Dec 11, 2009	$4.57	$4.60	$4.55	$4.58
Dec 14, 2009 – Dec 18, 2009	$4.58	$4.61	$4.54	$4.61
Dec 21, 2009 – Dec 24, 2009	$4.61	$4.61	$4.53	$4.55
Dec 28, 2009 – Dec 31, 2009	$4.56	$4.60	$4.55	$4.60
Jan 4, 2010 – Jan 8, 2010	$4.62	$4.65	$4.56	$4.64
Jan 11, 2010 – Jan 15, 2010	$4.66	$4.68	$4.64	$4.67
Jan 18, 2010 – Jan 22, 2010	$4.67	$4.71	$4.66	$4.66
Jan 25, 2010 – Jan 29, 2010	$4.65	$4.71	$4.64	$4.67
Feb 1, 2010 – Feb 5, 2010	$4.68	$4.69	$4.64	$4.68
Feb 8, 2010 – Feb 12, 2010	$4.67	$4.70	$4.65	$4.68
Feb 15, 2010 – Feb 19, 2010	$4.68	$4.70	$4.62	$4.65
Feb 22, 2010 – Feb 26, 2010	$4.66	$4.70	$4.60	$4.69
Mar 1, 2010 – Mar 5, 2010	$4.71	$4.78	$4.69	$4.77
Mar 8, 2010 – Mar 12, 2010	$4.77	$4.79	$4.74	$4.76
Mar 15, 2010 – Mar 19, 2010	$4.77	$4.78	$4.74	$4.77
Mar 22, 2010 – Mar 26, 2010	$4.78	$4.82	$4.75	$4.79
Mar 29, 2010 – Apr 1, 2010	$4.79	$4.84	$4.77	$4.84
Apr 5, 2010 – Apr 9, 2010	$4.83	$4.85	$4.78	$4.81
Apr 12, 2010 – Apr 16, 2010	$4.80	$4.84	$4.78	$4.82
Apr 19, 2010 – Apr 23, 2010	$4.81	$4.84	$4.79	$4.81
Apr 26, 2010 – Apr 30, 2010	$4.81	$4.84	$4.80	$4.82
May 3, 2010 – May 7, 2010	$4.81	$4.83	$4.74	$4.78
May 10, 2010 – May 14, 2010	$4.79	$4.87	$4.79	$4.87
May 17, 2010 – May 21, 2010	$4.85	$4.92	$4.79	$4.83
May 24, 2010 – May 28, 2010	$4.83	$4.90	$4.80	$4.82
May 31, 2010 – Jun 4, 2010	$4.84	$4.87	$4.81	$4.85
Jun 7, 2010 – Jun 11, 2010	$4.86	$4.88	$4.84	$4.87
Jun 14, 2010 – Jun 18, 2010	$4.88	$4.88	$4.85	$4.85
Jun 21, 2010 – Jun 25, 2010	$4.87	$4.89	$4.84	$4.89
Jun 28, 2010 – Jul 2, 2010	$4.90	$4.91	$4.87	$4.87
Jul 5, 2010 – Jul 9, 2010	$4.88	$4.96	$4.87	$4.93
Jul 12, 2010 – Jul 16, 2010	$4.94	$4.97	$4.90	$4.96
Jul 19, 2010 – Jul 23, 2010	$4.96	$5.03	$4.95	$5.01
Jul 26, 2010 – Jul 30, 2010	$5.03	$5.06	$4.99	$5.04
Aug 2, 2010 – Aug 6, 2010	$5.05	$5.13	$5.04	$5.13
Aug 9, 2010 – Aug 13, 2010	$5.13	$5.15	$5.09	$5.14
Aug 16, 2010 – Aug 20, 2010	$5.16	$5.20	$5.14	$5.20
Aug 23, 2010 – Aug 27, 2010	$5.21	$5.30	$5.16	$5.28
Aug 30, 2010 – Sep 3, 2010	$5.29	$5.35	$5.23	$5.25
Sep 6, 2010 – Sep 10, 2010	$5.26	$5.34	$5.24	$5.32
Sep 13, 2010 – Sep 17, 2010	$5.33	$5.33	$5.17	$5.24
Sep 20, 2010 – Sep 24, 2010	$5.26	$5.30	$5.23	$5.30
Sep 27, 2010 – Oct 1, 2010	$5.29	$5.34	$5.27	$5.33
Oct 4, 2010 – Oct 8, 2010	$5.31	$5.35	$5.25	$5.32
Oct 11, 2010 – Oct 15, 2010	$5.31	$5.36	$5.28	$5.35
Oct 18, 2010 – Oct 22, 2010	$5.36	$5.37	$5.32	$5.34
Oct 25, 2010 – Oct 29, 2010	$5.33	$5.38	$5.33	$5.35
Nov 1, 2010 – Nov 5, 2010	$5.35	$5.37	$5.32	$5.35
Nov 8, 2010 – Nov 12, 2010	$5.34	$5.35	$5.00	$5.04
Nov 15, 2010 – Nov 19, 2010	$5.01	$5.03	$4.67	$4.91
Nov 22, 2010 – Nov 26, 2010	$4.91	$5.05	$4.90	$5.05
Nov 29, 2010 – Dec 3, 2010	$5.05	$5.11	$4.91	$4.92
Dec 6, 2010 – Dec 10, 2010	$4.92	$4.97	$4.70	$4.72
Dec 13, 2010 – Dec 17, 2010	$4.72	$4.85	$4.58	$4.84
Dec 20, 2010 – Dec 23, 2010	$4.86	$4.86	$4.64	$4.65
Dec 27, 2010 – Dec 31, 2010	$4.61	$4.80	$4.60	$4.80
Jan 3, 2011 – Jan 7, 2011	$4.80	$4.81	$4.73	$4.73
Jan 10, 2011 – Jan 14, 2011	$4.73	$4.75	$4.46	$4.51
Jan 17, 2011 – Jan 21, 2011	$4.48	$4.65	$4.46	$4.65
Jan 24, 2011 – Jan 28, 2011	$4.67	$4.75	$4.65	$4.73
Jan 31, 2011 – Feb 4, 2011	$4.74	$4.75	$4.68	$4.71
Feb 7, 2011 – Feb 11, 2011	$4.74	$4.80	$4.69	$4.77
Feb 14, 2011 – Feb 18, 2011	$4.77	$4.82	$4.74	$4.77
Feb 21, 2011 – Feb 25, 2011	$4.75	$4.84	$4.69	$4.84
Feb 28, 2011 – Mar 4, 2011	$4.81	$4.90	$4.81	$4.86
Mar 7, 2011 – Mar 11, 2011	$4.88	$4.89	$4.84	$4.85
Mar 14, 2011 – Mar 18, 2011	$4.85	$4.86	$4.75	$4.86
Mar 21, 2011 – Mar 25, 2011	$4.84	$4.88	$4.82	$4.83
Mar 28, 2011 – Apr 1, 2011	$4.83	$4.92	$4.83	$4.92
Apr 4, 2011 – Apr 8, 2011	$4.92	$4.93	$4.88	$4.91
Apr 11, 2011 – Apr 15, 2011	$4.90	$4.91	$4.80	$4.84
Apr 18, 2011 – Apr 21, 2011	$4.81	$4.91	$4.80	$4.87
Apr 25, 2011 – Apr 29, 2011	$4.87	$4.89	$4.84	$4.89
May 2, 2011 – May 6, 2011	$4.88	$4.98	$4.88	$4.93
May 9, 2011 – May 13, 2011	$4.94	$5.01	$4.93	$5.00
May 16, 2011 – May 20, 2011	$5.01	$5.03	$4.97	$4.97
May 23, 2011 – May 27, 2011	$4.97	$5.05	$4.97	$5.02
May 30, 2011 – Jun 3, 2011	$5.04	$5.14	$5.04	$5.13
Jun 6, 2011 – Jun 10, 2011	$5.13	$5.18	$5.11	$5.14
Jun 13, 2011 – Jun 17, 2011	$5.14	$5.20	$5.10	$5.18
Jun 20, 2011 – Jun 24, 2011	$5.18	$5.24	$5.16	$5.20
Jun 27, 2011 – Jul 1, 2011	$5.21	$5.24	$5.13	$5.19
Jul 4, 2011 – Jul 8, 2011	$5.18	$5.23	$5.18	$5.23
Jul 11, 2011 – Jul 15, 2011	$5.23	$5.28	$5.18	$5.18
Jul 18, 2011 – Jul 22, 2011	$5.21	$5.30	$5.15	$5.28
Jul 25, 2011 – Jul 29, 2011	$5.30	$5.30	$5.09	$5.14
Aug 1, 2011 – Aug 5, 2011	$5.16	$5.29	$5.15	$5.24
Aug 8, 2011 – Aug 12, 2011	$5.11	$5.24	$5.02	$5.22
Aug 15, 2011 – Aug 19, 2011	$5.26	$5.39	$5.25	$5.25
Aug 22, 2011 – Aug 26, 2011	$5.26	$5.39	$5.26	$5.33
Aug 29, 2011 – Sep 2, 2011	$5.35	$5.39	$5.25	$5.37
Sep 5, 2011 – Sep 9, 2011	$5.30	$5.37	$5.26	$5.35
Sep 12, 2011 – Sep 16, 2011	$5.35	$5.44	$5.31	$5.31
Sep 19, 2011 – Sep 23, 2011	$5.31	$5.40	$5.30	$5.38
Sep 26, 2011 – Sep 30, 2011	$5.40	$5.49	$5.36	$5.48
Oct 3, 2011 – Oct 7, 2011	$5.49	$5.54	$5.34	$5.39
Oct 10, 2011 – Oct 14, 2011	$5.41	$5.55	$5.40	$5.55
Oct 17, 2011 – Oct 21, 2011	$5.55	$5.57	$5.45	$5.53
Oct 24, 2011 – Oct 28, 2011	$5.56	$5.57	$5.51	$5.53
Oct 31, 2011 – Nov 4, 2011	$5.53	$5.56	$5.50	$5.54
Nov 7, 2011 – Nov 11, 2011	$5.53	$5.59	$5.53	$5.55
Nov 14, 2011 – Nov 18, 2011	$5.58	$5.59	$5.55	$5.56
Nov 21, 2011 – Nov 25, 2011	$5.59	$5.60	$5.52	$5.58
Nov 28, 2011 – Dec 2, 2011	$5.60	$5.60	$5.56	$5.58
Dec 5, 2011 – Dec 9, 2011	$5.60	$5.65	$5.58	$5.63
Dec 12, 2011 – Dec 16, 2011	$5.66	$5.71	$5.63	$5.70
Dec 19, 2011 – Dec 23, 2011	$5.70	$5.74	$5.67	$5.73
Dec 26, 2011 – Dec 30, 2011	$5.76	$5.87	$5.74	$5.83
Jan 2, 2012 – Jan 6, 2012	$5.85	$5.85	$5.79	$5.82
Jan 9, 2012 – Jan 13, 2012	$5.82	$5.92	$5.80	$5.88
Jan 16, 2012 – Jan 20, 2012	$5.88	$5.92	$5.85	$5.90
Jan 23, 2012 – Jan 27, 2012	$5.92	$6.05	$5.89	$6.01
Jan 30, 2012 – Feb 3, 2012	$6.01	$6.09	$6.01	$6.05
Feb 6, 2012 – Feb 10, 2012	$6.05	$6.05	$6.01	$6.04
Feb 13, 2012 – Feb 17, 2012	$6.05	$6.06	$5.95	$5.98
Feb 20, 2012 – Feb 24, 2012	$6.02	$6.06	$5.99	$6.06
Feb 27, 2012 – Mar 2, 2012	$6.07	$6.11	$6.06	$6.11
Mar 5, 2012 – Mar 9, 2012	$6.11	$6.13	$6.00	$6.06
Mar 12, 2012 – Mar 16, 2012	$6.06	$6.10	$5.74	$5.77
Mar 19, 2012 – Mar 23, 2012	$5.74	$5.96	$5.72	$5.92
Mar 26, 2012 – Mar 30, 2012	$5.92	$6.05	$5.87	$6.05
Apr 2, 2012 – Apr 5, 2012	$6.08	$6.08	$6.03	$6.03
Apr 9, 2012 – Apr 13, 2012	$6.03	$6.10	$6.00	$6.08
Apr 16, 2012 – Apr 20, 2012	$6.11	$6.16	$6.09	$6.15
Apr 23, 2012 – Apr 27, 2012	$6.15	$6.20	$6.09	$6.15
Apr 30, 2012 – May 4, 2012	$6.18	$6.24	$6.15	$6.24
May 7, 2012 – May 11, 2012	$6.24	$6.26	$6.22	$6.25
May 14, 2012 – May 18, 2012	$6.25	$6.28	$6.19	$6.21
May 21, 2012 – May 25, 2012	$6.25	$6.29	$6.22	$6.29
May 28, 2012 – Jun 1, 2012	$6.29	$6.30	$6.26	$6.29
Jun 4, 2012 – Jun 8, 2012	$6.29	$6.31	$6.25	$6.26
Jun 11, 2012 – Jun 15, 2012	$6.27	$6.30	$6.22	$6.25
Jun 18, 2012 – Jun 22, 2012	$6.25	$6.32	$6.24	$6.32
Jun 25, 2012 – Jun 29, 2012	$6.32	$6.34	$6.31	$6.33
Jul 2, 2012 – Jul 6, 2012	$6.33	$6.35	$6.31	$6.33
Jul 9, 2012 – Jul 13, 2012	$6.35	$6.42	$6.34	$6.42
Jul 16, 2012 – Jul 20, 2012	$6.41	$6.49	$6.41	$6.49
Jul 23, 2012 – Jul 27, 2012	$6.49	$6.54	$6.48	$6.51
Jul 30, 2012 – Aug 3, 2012	$6.51	$6.55	$6.50	$6.54
Aug 6, 2012 – Aug 10, 2012	$6.54	$6.54	$6.50	$6.52
Aug 13, 2012 – Aug 17, 2012	$6.52	$6.53	$6.42	$6.50
Aug 20, 2012 – Aug 24, 2012	$6.51	$6.53	$6.41	$6.42
Aug 27, 2012 – Aug 31, 2012	$6.43	$6.53	$6.43	$6.53
Sep 3, 2012 – Sep 7, 2012	$6.54	$6.55	$6.50	$6.55
Sep 10, 2012 – Sep 14, 2012	$6.55	$6.55	$6.50	$6.50
Sep 17, 2012 – Sep 21, 2012	$6.52	$6.56	$6.47	$6.55
Sep 24, 2012 – Sep 28, 2012	$6.56	$6.58	$6.51	$6.58
Oct 1, 2012 – Oct 5, 2012	$6.57	$6.59	$6.49	$6.55
Oct 8, 2012 – Oct 12, 2012	$6.53	$6.58	$6.49	$6.58
Oct 15, 2012 – Oct 19, 2012	$6.59	$6.65	$6.54	$6.62
Oct 22, 2012 – Oct 26, 2012	$6.64	$6.72	$6.61	$6.72
Oct 29, 2012 – Nov 2, 2012	$6.73	$6.79	$6.69	$6.75
Nov 5, 2012 – Nov 9, 2012	$6.78	$6.88	$6.70	$6.86
Nov 12, 2012 – Nov 16, 2012	$6.88	$6.88	$6.50	$6.75
Nov 19, 2012 – Nov 23, 2012	$6.82	$6.99	$6.80	$6.97
Nov 26, 2012 – Nov 30, 2012	$6.98	$6.99	$6.89	$6.98
Dec 3, 2012 – Dec 7, 2012	$7.03	$7.03	$6.69	$6.77
Dec 10, 2012 – Dec 14, 2012	$6.82	$6.85	$6.70	$6.82
Dec 17, 2012 – Dec 21, 2012	$6.81	$6.81	$6.54	$6.65
Dec 24, 2012 – Dec 28, 2012	$6.71	$6.71	$6.48	$6.55
Dec 31, 2012 – Jan 4, 2013	$6.45	$6.77	$6.45	$6.73
Jan 7, 2013 – Jan 11, 2013	$6.71	$6.80	$6.66	$6.75
Jan 14, 2013 – Jan 18, 2013	$6.76	$6.79	$6.59	$6.78
Jan 21, 2013 – Jan 25, 2013	$6.80	$6.83	$6.77	$6.79
Jan 28, 2013 – Feb 1, 2013	$6.81	$6.81	$6.64	$6.66
Feb 4, 2013 – Feb 8, 2013	$6.67	$6.70	$6.63	$6.65
Feb 11, 2013 – Feb 15, 2013	$6.64	$6.69	$6.52	$6.53
Feb 18, 2013 – Feb 22, 2013	$6.53	$6.62	$6.52	$6.59
Feb 25, 2013 – Mar 1, 2013	$6.61	$6.61	$6.50	$6.57
Mar 4, 2013 – Mar 8, 2013	$6.58	$6.60	$6.44	$6.46
Mar 11, 2013 – Mar 15, 2013	$6.49	$6.49	$6.17	$6.22
Mar 18, 2013 – Mar 22, 2013	$6.20	$6.45	$6.17	$6.38
Mar 25, 2013 – Mar 28, 2013	$6.37	$6.45	$6.32	$6.42
Apr 1, 2013 – Apr 5, 2013	$6.41	$6.51	$6.39	$6.51
Apr 8, 2013 – Apr 12, 2013	$6.52	$6.52	$6.42	$6.47
Apr 15, 2013 – Apr 19, 2013	$6.49	$6.49	$6.41	$6.43
Apr 22, 2013 – Apr 26, 2013	$6.46	$6.51	$6.44	$6.48
Apr 29, 2013 – May 3, 2013	$6.46	$6.54	$6.45	$6.51
May 6, 2013 – May 10, 2013	$6.52	$6.53	$6.46	$6.46
May 13, 2013 – May 17, 2013	$6.48	$6.48	$6.41	$6.45
May 20, 2013 – May 24, 2013	$6.45	$6.50	$6.38	$6.41
May 27, 2013 – May 31, 2013	$6.39	$6.40	$6.12	$6.17
Jun 3, 2013 – Jun 7, 2013	$6.17	$6.21	$6.01	$6.19
Jun 10, 2013 – Jun 14, 2013	$6.16	$6.17	$5.89	$6.04
Jun 17, 2013 – Jun 21, 2013	$6.06	$6.08	$5.84	$5.85
Jun 24, 2013 – Jun 28, 2013	$5.77	$6.06	$5.63	$5.96
Jul 1, 2013 – Jul 5, 2013	$6.00	$6.09	$5.79	$5.81
Jul 8, 2013 – Jul 12, 2013	$5.89	$5.90	$5.76	$5.80
Jul 15, 2013 – Jul 19, 2013	$5.79	$5.82	$5.72	$5.74
Jul 22, 2013 – Jul 26, 2013	$5.69	$5.71	$5.54	$5.68
Jul 29, 2013 – Aug 2, 2013	$5.60	$5.69	$5.58	$5.62
Aug 5, 2013 – Aug 9, 2013	$5.59	$5.60	$5.46	$5.49
Aug 12, 2013 – Aug 16, 2013	$5.48	$5.54	$5.43	$5.43
Aug 19, 2013 – Aug 23, 2013	$5.42	$5.64	$5.41	$5.60
Aug 26, 2013 – Aug 30, 2013	$5.61	$5.61	$5.47	$5.60
Sep 2, 2013 – Sep 6, 2013	$5.59	$5.59	$5.47	$5.48
Sep 9, 2013 – Sep 13, 2013	$5.50	$5.54	$5.43	$5.49
Sep 16, 2013 – Sep 20, 2013	$5.52	$5.78	$5.52	$5.71
Sep 23, 2013 – Sep 27, 2013	$5.71	$5.84	$5.71	$5.80
Sep 30, 2013 – Oct 4, 2013	$5.77	$5.78	$5.63	$5.63
Oct 7, 2013 – Oct 11, 2013	$5.64	$5.68	$5.60	$5.66
Oct 14, 2013 – Oct 18, 2013	$5.64	$5.86	$5.62	$5.85
Oct 21, 2013 – Oct 25, 2013	$5.84	$5.86	$5.78	$5.86
Oct 28, 2013 – Nov 1, 2013	$5.84	$5.89	$5.69	$5.72
Nov 4, 2013 – Nov 8, 2013	$5.71	$5.85	$5.69	$5.74
Nov 11, 2013 – Nov 15, 2013	$5.78	$5.78	$5.65	$5.70
Nov 18, 2013 – Nov 22, 2013	$5.69	$5.75	$5.67	$5.71
Nov 25, 2013 – Nov 29, 2013	$5.69	$5.71	$5.66	$5.70
Dec 2, 2013 – Dec 6, 2013	$5.71	$5.71	$5.57	$5.59
Dec 9, 2013 – Dec 13, 2013	$5.58	$5.63	$5.55	$5.57
Dec 16, 2013 – Dec 20, 2013	$5.57	$5.81	$5.56	$5.79
Dec 23, 2013 – Dec 27, 2013	$5.79	$5.90	$5.77	$5.77
Dec 30, 2013 – Jan 3, 2014	$5.78	$5.79	$5.69	$5.78
Jan 6, 2014 – Jan 10, 2014	$5.76	$5.95	$5.76	$5.95
Jan 13, 2014 – Jan 17, 2014	$5.96	$6.01	$5.91	$5.98
Jan 20, 2014 – Jan 24, 2014	$5.98	$6.07	$5.98	$6.03
Jan 27, 2014 – Jan 31, 2014	$6.01	$6.10	$5.98	$6.10
Feb 3, 2014 – Feb 7, 2014	$6.10	$6.11	$6.01	$6.07
Feb 10, 2014 – Feb 14, 2014	$6.09	$6.12	$6.08	$6.11
Feb 17, 2014 – Feb 21, 2014	$6.10	$6.16	$6.10	$6.15
Feb 24, 2014 – Feb 28, 2014	$6.13	$6.20	$6.08	$6.12
Mar 3, 2014 – Mar 7, 2014	$6.13	$6.17	$6.06	$6.08
Mar 10, 2014 – Mar 14, 2014	$6.07	$6.17	$6.07	$6.15
Mar 17, 2014 – Mar 21, 2014	$6.14	$6.17	$6.07	$6.13
Mar 24, 2014 – Mar 28, 2014	$6.12	$6.20	$6.12	$6.19
Mar 31, 2014 – Apr 4, 2014	$6.19	$6.20	$6.13	$6.20
Apr 7, 2014 – Apr 11, 2014	$6.19	$6.21	$6.16	$6.19
Apr 14, 2014 – Apr 17, 2014	$6.18	$6.25	$6.16	$6.22
Apr 21, 2014 – Apr 25, 2014	$6.25	$6.33	$6.25	$6.32
Apr 28, 2014 – May 2, 2014	$6.31	$6.39	$6.30	$6.35
May 5, 2014 – May 9, 2014	$6.34	$6.40	$6.33	$6.39
May 12, 2014 – May 16, 2014	$6.39	$6.43	$6.34	$6.40
May 19, 2014 – May 23, 2014	$6.36	$6.46	$6.36	$6.44
May 26, 2014 – May 30, 2014	$6.45	$6.48	$6.41	$6.45
Jun 2, 2014 – Jun 6, 2014	$6.46	$6.47	$6.34	$6.42
Jun 9, 2014 – Jun 13, 2014	$6.39	$6.44	$6.39	$6.43
Jun 16, 2014 – Jun 20, 2014	$6.43	$6.44	$6.37	$6.42
Jun 23, 2014 – Jun 27, 2014	$6.43	$6.53	$6.42	$6.51
Jun 30, 2014 – Jul 3, 2014	$6.49	$6.51	$6.32	$6.32
Jul 7, 2014 – Jul 11, 2014	$6.29	$6.43	$6.29	$6.43
Jul 14, 2014 – Jul 18, 2014	$6.45	$6.46	$6.38	$6.45
Jul 21, 2014 – Jul 25, 2014	$6.44	$6.51	$6.43	$6.45
Jul 28, 2014 – Aug 1, 2014	$6.48	$6.48	$6.38	$6.38

Weekly OHLC price history for PMO, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$3.77

$3.84

$3.75

$3.82

Jan 10, 2005 – Jan 14, 2005

$3.84

$3.87

$3.80

Jan 17, 2005 – Jan 21, 2005

$3.76

$3.81

$3.76

$3.80

Jan 24, 2005 – Jan 28, 2005

$3.81

$3.76

$3.79

Jan 31, 2005 – Feb 4, 2005

$3.80

$3.84

$3.78

$3.83

Feb 7, 2005 – Feb 11, 2005

$3.83

$3.84

$3.81

$3.82

Feb 14, 2005 – Feb 18, 2005

$3.83

$3.84

$3.78

$3.80

Feb 21, 2005 – Feb 25, 2005

$3.77

$3.79

$3.75

$3.79

Feb 28, 2005 – Mar 4, 2005

$3.78

$3.79

$3.76

$3.79

Mar 7, 2005 – Mar 11, 2005

$3.79

$3.80

$3.72

Mar 14, 2005 – Mar 18, 2005

$3.72

$3.66

$3.67

Mar 21, 2005 – Mar 24, 2005

$3.65

$3.67

$3.57

$3.60

Mar 28, 2005 – Apr 1, 2005

$3.58

$3.62

$3.56

$3.61

Apr 4, 2005 – Apr 8, 2005

$3.62

$3.63

$3.60

$3.61

Apr 11, 2005 – Apr 15, 2005

$3.60

$3.65

$3.60

$3.63

Apr 18, 2005 – Apr 22, 2005

$3.63

$3.66

$3.62

$3.64

Apr 25, 2005 – Apr 29, 2005

$3.64

$3.68

$3.64

$3.68

May 2, 2005 – May 6, 2005

$3.68

$3.72

$3.67

$3.70

May 9, 2005 – May 13, 2005

$3.70

$3.74

$3.69

$3.74

May 16, 2005 – May 20, 2005

$3.74

$3.79

$3.73

$3.77

May 23, 2005 – May 27, 2005

$3.77

$3.79

$3.75

$3.78

May 30, 2005 – Jun 3, 2005

$3.79

$3.82

$3.78

$3.81

Jun 6, 2005 – Jun 10, 2005

$3.82

$3.85

$3.81

$3.83

Jun 13, 2005 – Jun 17, 2005

$3.80

$3.73

$3.78

Jun 20, 2005 – Jun 24, 2005

$3.78

$3.83

$3.77

$3.83

Jun 27, 2005 – Jul 1, 2005

$3.82

$3.84

$3.80

$3.82

Jul 4, 2005 – Jul 8, 2005

$3.79

$3.83

$3.79

$3.83

Jul 11, 2005 – Jul 15, 2005

$3.83

$3.80

$3.81

Jul 18, 2005 – Jul 22, 2005

$3.80

$3.83

$3.76

$3.83

Jul 25, 2005 – Jul 29, 2005

$3.81

$3.83

$3.79

$3.82

Aug 1, 2005 – Aug 5, 2005

$3.82

$3.84

$3.79

$3.82

Aug 8, 2005 – Aug 12, 2005

$3.83

$3.76

$3.80

Aug 15, 2005 – Aug 19, 2005

$3.80

$3.77

$3.79

Aug 22, 2005 – Aug 26, 2005

$3.79

$3.80

$3.77

$3.80

Aug 29, 2005 – Sep 2, 2005

$3.79

$3.81

$3.78

$3.81

Sep 5, 2005 – Sep 9, 2005

$3.81

$3.82

$3.79

$3.82

Sep 12, 2005 – Sep 16, 2005

$3.83

$3.84

$3.81

$3.82

Sep 19, 2005 – Sep 23, 2005

$3.81

$3.87

$3.79

$3.81

Sep 26, 2005 – Sep 30, 2005

$3.81

$3.84

$3.77

$3.82

Oct 3, 2005 – Oct 7, 2005

$3.83

$3.78

$3.79

Oct 10, 2005 – Oct 14, 2005

$3.78

$3.81

$3.69

$3.72

Oct 17, 2005 – Oct 21, 2005

$3.71

$3.72

$3.67

$3.72

Oct 24, 2005 – Oct 28, 2005

$3.71

$3.73

$3.68

$3.71

Oct 31, 2005 – Nov 4, 2005

$3.71

$3.73

$3.70

$3.71

Nov 7, 2005 – Nov 11, 2005

$3.71

$3.76

$3.63

$3.65

Nov 14, 2005 – Nov 18, 2005

$3.61

$3.65

$3.60

$3.63

Nov 21, 2005 – Nov 25, 2005

$3.62

$3.65

$3.61

$3.65

Nov 28, 2005 – Dec 2, 2005

$3.64

$3.66

$3.61

$3.64

Dec 5, 2005 – Dec 9, 2005

$3.63

$3.64

$3.61

$3.64

Dec 12, 2005 – Dec 16, 2005

$3.65

$3.61

$3.63

Dec 19, 2005 – Dec 23, 2005

$3.64

$3.74

$3.63

$3.72

Dec 26, 2005 – Dec 30, 2005

$3.70

$3.75

$3.69

$3.75

Jan 2, 2006 – Jan 6, 2006

$3.75

$3.80

$3.73

$3.80

Jan 9, 2006 – Jan 13, 2006

$3.80

$3.84

$3.78

$3.83

Jan 16, 2006 – Jan 20, 2006

$3.83

$3.86

$3.77

$3.86

Jan 23, 2006 – Jan 27, 2006

$3.86

$3.90

$3.83

$3.86

Jan 30, 2006 – Feb 3, 2006

$3.85

$3.87

$3.83

$3.85

Feb 6, 2006 – Feb 10, 2006

$3.86

$3.87

$3.84

$3.85

Feb 13, 2006 – Feb 17, 2006

$3.87

$3.91

$3.84

$3.91

Feb 20, 2006 – Feb 24, 2006

$3.91

$3.94

$3.89

$3.93

Feb 27, 2006 – Mar 3, 2006

$3.91

$3.93

$3.90

$3.91

Mar 6, 2006 – Mar 10, 2006

$3.90

$3.91

$3.77

$3.88

Mar 13, 2006 – Mar 17, 2006

$3.86

$3.93

$3.86

$3.92

Mar 20, 2006 – Mar 24, 2006

$3.93

$3.94

$3.86

$3.92

Mar 27, 2006 – Mar 31, 2006

$3.93

$3.87

$3.90

Apr 3, 2006 – Apr 7, 2006

$3.92

$3.93

$3.88

$3.89

Apr 10, 2006 – Apr 13, 2006

$3.88

$3.91

$3.85

$3.88

Apr 17, 2006 – Apr 21, 2006

$3.85

$3.88

$3.83

$3.88

Apr 24, 2006 – Apr 28, 2006

$3.89

$3.86

$3.89

May 1, 2006 – May 5, 2006

$3.90

$3.86

$3.88

May 8, 2006 – May 12, 2006

$3.88

$3.89

$3.84

May 15, 2006 – May 19, 2006

$3.83

$3.73

$3.78

May 22, 2006 – May 26, 2006

$3.77

$3.79

$3.73

$3.77

May 29, 2006 – Jun 2, 2006

$3.75

$3.79

$3.74

$3.79

Jun 5, 2006 – Jun 9, 2006

$3.79

$3.75

$3.76

Jun 12, 2006 – Jun 16, 2006

$3.76

$3.77

$3.72

$3.73

Jun 19, 2006 – Jun 23, 2006

$3.73

$3.74

$3.72

Jun 26, 2006 – Jun 30, 2006

$3.72

$3.74

$3.71

Jul 3, 2006 – Jul 7, 2006

$3.71

$3.75

$3.71

$3.74

Jul 10, 2006 – Jul 14, 2006

$3.73

$3.74

$3.71

$3.72

Jul 17, 2006 – Jul 21, 2006

$3.72

$3.75

$3.72

$3.74

Jul 24, 2006 – Jul 28, 2006

$3.74

$3.79

$3.74

$3.79

Jul 31, 2006 – Aug 4, 2006

$3.78

$3.83

$3.77

$3.83

Aug 7, 2006 – Aug 11, 2006

$3.82

$3.86

$3.81

$3.84

Aug 14, 2006 – Aug 18, 2006

$3.84

$3.87

$3.82

$3.86

Aug 21, 2006 – Aug 25, 2006

$3.86

$3.89

$3.85

$3.88

Aug 28, 2006 – Sep 1, 2006

$3.87

$3.92

$3.87

$3.90

Sep 4, 2006 – Sep 8, 2006

$3.90

$3.91

$3.84

$3.90

Sep 11, 2006 – Sep 15, 2006

$3.89

$3.93

$3.88

$3.91

Sep 18, 2006 – Sep 22, 2006

$3.90

$3.98

$3.90

$3.96

Sep 25, 2006 – Sep 29, 2006

$3.96

$3.99

$3.94

$3.96

Oct 2, 2006 – Oct 6, 2006

$3.95

$3.97

$3.92

$3.93

Oct 9, 2006 – Oct 13, 2006

$3.93

$3.97

$3.91

$3.92

Oct 16, 2006 – Oct 20, 2006

$3.91

$3.98

$3.91

$3.96

Oct 23, 2006 – Oct 27, 2006

$3.96

$4.01

$3.96

$4.00

Oct 30, 2006 – Nov 3, 2006

$3.99

$4.01

$3.98

Nov 6, 2006 – Nov 10, 2006

$3.95

$4.00

$3.95

$3.97

Nov 13, 2006 – Nov 17, 2006

$3.99

$4.05

$3.98

$4.03

Nov 20, 2006 – Nov 24, 2006

$4.03

$4.06

$3.98

$4.06

Nov 27, 2006 – Dec 1, 2006

$4.06

$4.13

$4.06

$4.13

Dec 4, 2006 – Dec 8, 2006

$4.12

$4.16

$4.10

Dec 11, 2006 – Dec 15, 2006

$4.11

$4.13

$4.07

$4.10

Dec 18, 2006 – Dec 22, 2006

$4.09

$4.12

$4.06

$4.08

Dec 25, 2006 – Dec 29, 2006

$4.07

$4.15

$4.05

$4.14

Jan 1, 2007 – Jan 5, 2007

$4.15

$4.06

$4.07

Jan 8, 2007 – Jan 12, 2007

$4.07

$4.13

$4.07

$4.11

Jan 15, 2007 – Jan 19, 2007

$4.11

$4.15

$4.11

$4.14

Jan 22, 2007 – Jan 26, 2007

$4.14

$4.15

$4.11

Jan 29, 2007 – Feb 2, 2007

$4.12

$4.17

$4.12

$4.16

Feb 5, 2007 – Feb 9, 2007

$4.16

$4.21

$4.16

$4.18

Feb 12, 2007 – Feb 16, 2007

$4.18

$4.36

$4.18

$4.26

Feb 19, 2007 – Feb 23, 2007

$4.33

$4.24

$4.25

Feb 26, 2007 – Mar 2, 2007

$4.25

$4.29

$4.25

$4.26

Mar 5, 2007 – Mar 9, 2007

$4.26

$4.27

$4.24

$4.26

Mar 12, 2007 – Mar 16, 2007

$4.26

$4.27

$4.17

$4.23

Mar 19, 2007 – Mar 23, 2007

$4.22

$4.26

$4.22

$4.23

Mar 26, 2007 – Mar 30, 2007

$4.24

$4.27

$4.24

$4.26

Apr 2, 2007 – Apr 5, 2007

$4.27

$4.28

$4.25

$4.27

Apr 9, 2007 – Apr 13, 2007

$4.28

$4.25

Apr 16, 2007 – Apr 20, 2007

$4.25

$4.28

$4.21

$4.27

Apr 23, 2007 – Apr 27, 2007

$4.26

$4.28

$4.24

Apr 30, 2007 – May 4, 2007

$4.24

$4.28

$4.24

$4.27

May 7, 2007 – May 11, 2007

$4.27

$4.28

$4.26

May 14, 2007 – May 18, 2007

$4.26

$4.27

$4.24

$4.25

May 21, 2007 – May 25, 2007

$4.25

$4.26

$4.18

$4.19

May 28, 2007 – Jun 1, 2007

$4.20

$4.22

$4.20

$4.21

Jun 4, 2007 – Jun 8, 2007

$4.21

$4.25

$4.15

$4.17

Jun 11, 2007 – Jun 15, 2007

$4.15

$4.17

$4.07

$4.15

Jun 18, 2007 – Jun 22, 2007

$4.16

$4.17

$4.13

$4.15

Jun 25, 2007 – Jun 29, 2007

$4.14

$4.17

$4.11

$4.16

Jul 2, 2007 – Jul 6, 2007

$4.16

$4.22

$4.16

$4.22

Jul 9, 2007 – Jul 13, 2007

$4.21

$4.24

$4.15

Jul 16, 2007 – Jul 20, 2007

$4.15

$4.12

$4.14

Jul 23, 2007 – Jul 27, 2007

$4.14

$4.02

$4.08

Jul 30, 2007 – Aug 3, 2007

$4.07

$4.11

$4.07

$4.09

Aug 6, 2007 – Aug 10, 2007

$4.09

$3.98

$3.99

Aug 13, 2007 – Aug 17, 2007

$3.98

$4.02

$3.84

$4.00

Aug 20, 2007 – Aug 24, 2007

$3.98

$4.12

$3.95

$4.00

Aug 27, 2007 – Aug 31, 2007

$4.00

$4.05

$3.93

$4.04

Sep 3, 2007 – Sep 7, 2007

$4.05

$4.16

$4.05

$4.13

Sep 10, 2007 – Sep 14, 2007

$4.13

$4.19

$4.11

$4.13

Sep 17, 2007 – Sep 21, 2007

$4.12

$4.06

$4.09

Sep 24, 2007 – Sep 28, 2007

$4.09

$4.11

$4.06

$4.10

Oct 1, 2007 – Oct 5, 2007

$4.11

$4.06

$4.07

Oct 8, 2007 – Oct 12, 2007

$4.05

$4.08

$4.04

$4.06

Oct 15, 2007 – Oct 19, 2007

$4.04

$4.07

$4.04

$4.07

Oct 22, 2007 – Oct 26, 2007

$4.05

$4.12

$4.05

$4.09

Oct 29, 2007 – Nov 2, 2007

$4.09

$4.11

$4.00

$4.05

Nov 5, 2007 – Nov 9, 2007

$4.01

$4.03

$3.94

$3.96

Nov 12, 2007 – Nov 16, 2007

$3.92

$3.94

$3.87

$3.91

Nov 19, 2007 – Nov 23, 2007

$3.90

$3.98

$3.90

$3.98

Nov 26, 2007 – Nov 30, 2007

$3.98

$4.02

$3.95

$4.02

Dec 3, 2007 – Dec 7, 2007

$4.04

$4.05

$4.00

$4.03

Dec 10, 2007 – Dec 14, 2007

$4.02

$4.03

$3.93

$3.97

Dec 17, 2007 – Dec 21, 2007

$3.97

$4.00

$3.92

$3.96

Dec 24, 2007 – Dec 28, 2007

$3.97

$4.05

$3.96

$4.02

Dec 31, 2007 – Jan 4, 2008

$4.03

$4.16

$4.00

$4.16

Jan 7, 2008 – Jan 11, 2008

$4.13

$4.22

$4.12

$4.21

Jan 14, 2008 – Jan 18, 2008

$4.22

$4.23

$4.06

$4.11

Jan 21, 2008 – Jan 25, 2008

$4.11

$4.24

$4.08

$4.19

Jan 28, 2008 – Feb 1, 2008

$4.19

$4.21

$4.16

$4.19

Feb 4, 2008 – Feb 8, 2008

$4.19

$4.21

$4.17

$4.20

Feb 11, 2008 – Feb 15, 2008

$4.17

$4.23

$4.01

$4.06

Feb 18, 2008 – Feb 22, 2008

$4.08

$4.12

$4.02

Feb 25, 2008 – Feb 29, 2008

$4.01

$4.10

$3.78

$3.88

Mar 3, 2008 – Mar 7, 2008

$3.89

$4.01

$3.89

$3.97

Mar 10, 2008 – Mar 14, 2008

$3.97

$3.98

$3.90

Mar 17, 2008 – Mar 20, 2008

$3.89

$3.94

$3.85

$3.90

Mar 24, 2008 – Mar 28, 2008

$3.90

$4.00

$3.90

$3.98

Mar 31, 2008 – Apr 4, 2008

$3.98

$4.02

$3.94

$3.99

Apr 7, 2008 – Apr 11, 2008

$3.98

$4.04

$3.96

$4.02

Apr 14, 2008 – Apr 18, 2008

$4.01

$4.06

$4.01

$4.06

Apr 21, 2008 – Apr 25, 2008

$4.05

$4.09

$4.03

$4.06

Apr 28, 2008 – May 2, 2008

$4.05

$4.09

$4.04

$4.06

May 5, 2008 – May 9, 2008

$4.05

$4.08

$4.03

$4.08

May 12, 2008 – May 16, 2008

$4.08

$4.14

$4.05

$4.11

May 19, 2008 – May 23, 2008

$4.11

$4.14

$4.08

$4.09

May 26, 2008 – May 30, 2008

$4.09

$4.14

$4.08

$4.13

Jun 2, 2008 – Jun 6, 2008

$4.12

$4.15

$4.05

$4.10

Jun 9, 2008 – Jun 13, 2008

$4.07

$4.10

$3.97

$4.02

Jun 16, 2008 – Jun 20, 2008

$4.03

$4.05

$3.89

$3.90

Jun 23, 2008 – Jun 27, 2008

$3.91

$3.98

$3.90

$3.97

Jun 30, 2008 – Jul 3, 2008

$3.98

$4.03

$3.98

$4.03

Jul 7, 2008 – Jul 11, 2008

$4.04

$4.06

$3.97

$4.04

Jul 14, 2008 – Jul 18, 2008

$4.06

$4.07

$3.96

$4.03

Jul 21, 2008 – Jul 25, 2008

$4.01

$4.06

$4.01

$4.06

Jul 28, 2008 – Aug 1, 2008

$4.06

$4.08

$4.02

$4.04

Aug 4, 2008 – Aug 8, 2008

$4.03

$4.05

$3.98

$4.03

Aug 11, 2008 – Aug 15, 2008

$4.03

$4.05

$4.01

$4.05

Aug 18, 2008 – Aug 22, 2008

$4.03

$4.06

$4.02

$4.04

Aug 25, 2008 – Aug 29, 2008

$4.06

$4.10

$4.05

$4.09

Sep 1, 2008 – Sep 5, 2008

$4.11

$4.06

$4.08

Sep 8, 2008 – Sep 12, 2008

$4.08

$4.10

$3.99

$4.00

Sep 15, 2008 – Sep 19, 2008

$4.26

$4.40

$3.98

$4.12

Sep 22, 2008 – Sep 26, 2008

$4.13

$3.97

$3.98

Sep 29, 2008 – Oct 3, 2008

$3.96

$3.77

$3.82

Oct 6, 2008 – Oct 10, 2008

$3.80

$3.12

$3.39

Oct 13, 2008 – Oct 17, 2008

$3.82

$3.34

$3.44

Oct 20, 2008 – Oct 24, 2008

$3.45

$3.63

$3.39

$3.63

Oct 27, 2008 – Oct 31, 2008

$3.64

$3.68

$3.53

Nov 3, 2008 – Nov 7, 2008

$3.57

$3.72

$3.49

$3.63

Nov 10, 2008 – Nov 14, 2008

$3.63

$3.67

$3.53

$3.60

Nov 17, 2008 – Nov 21, 2008

$3.57

$3.63

$3.38

$3.46

Nov 24, 2008 – Nov 28, 2008

$3.46

$3.57

$3.45

$3.49

Dec 1, 2008 – Dec 5, 2008

$3.54

$3.24

$3.25

Dec 8, 2008 – Dec 12, 2008

$3.27

$3.31

$2.93

$2.99

Dec 15, 2008 – Dec 19, 2008

$2.99

$3.31

$2.94

$3.24

Dec 22, 2008 – Dec 26, 2008

$3.25

$3.34

$3.25

$3.32

Dec 29, 2008 – Jan 2, 2009

$3.34

$3.45

$3.30

$3.40

Jan 5, 2009 – Jan 9, 2009

$3.39

$3.57

$3.39

$3.55

Jan 12, 2009 – Jan 16, 2009

$3.55

$3.56

$3.45

$3.52

Jan 19, 2009 – Jan 23, 2009

$3.52

$3.58

$3.42

$3.48

Jan 26, 2009 – Jan 30, 2009

$3.49

$3.61

$3.48

$3.61

Feb 2, 2009 – Feb 6, 2009

$3.61

$3.62

$3.55

$3.59

Feb 9, 2009 – Feb 13, 2009

$3.57

$3.60

$3.54

$3.59

Feb 16, 2009 – Feb 20, 2009

$3.59

$3.60

$3.46

$3.51

Feb 23, 2009 – Feb 27, 2009

$3.51

$3.57

$3.44

$3.56

Mar 2, 2009 – Mar 6, 2009

$3.57

$3.50

$3.53

Mar 9, 2009 – Mar 13, 2009

$3.52

$3.53

$3.49

$3.51

Mar 16, 2009 – Mar 20, 2009

$3.51

$3.55

$3.50

$3.52

Mar 23, 2009 – Mar 27, 2009

$3.54

$3.65

$3.53

$3.64

Mar 30, 2009 – Apr 3, 2009

$3.64

$3.71

$3.60

$3.67

Apr 6, 2009 – Apr 9, 2009

$3.69

$3.74

$3.66

$3.69

Apr 13, 2009 – Apr 17, 2009

$3.70

$3.81

$3.69

$3.80

Apr 20, 2009 – Apr 24, 2009

$3.78

$3.86

$3.78

$3.85

Apr 27, 2009 – May 1, 2009

$3.83

$3.85

$3.80

$3.83

May 4, 2009 – May 8, 2009

$3.83

$3.98

$3.82

$3.92

May 11, 2009 – May 15, 2009

$3.90

$4.01

$3.89

$3.98

May 18, 2009 – May 22, 2009

$3.97

$4.07

$3.97

$4.02

May 25, 2009 – May 29, 2009

$4.01

$4.04

$3.96

Jun 1, 2009 – Jun 5, 2009

$3.97

$4.03

$3.95

$4.01

Jun 8, 2009 – Jun 12, 2009

$3.92

$4.04

$3.92

$3.98

Jun 15, 2009 – Jun 19, 2009

$3.98

$4.00

$3.95

$4.00

Jun 22, 2009 – Jun 26, 2009

$3.99

$4.02

$3.97

$4.01

Jun 29, 2009 – Jul 2, 2009

$4.00

$4.01

$3.85

$3.89

Jul 6, 2009 – Jul 10, 2009

$3.88

$3.97

$3.86

$3.96

Jul 13, 2009 – Jul 17, 2009

$3.94

$4.03

$3.94

$4.01

Jul 20, 2009 – Jul 24, 2009

$4.01

$4.08

$4.00

$4.07

Jul 27, 2009 – Jul 31, 2009

$4.05

$4.13

$4.05

$4.11

Aug 3, 2009 – Aug 7, 2009

$4.13

$4.17

$4.11

$4.13

Aug 10, 2009 – Aug 14, 2009

$4.13

$4.17

$4.13

$4.16

Aug 17, 2009 – Aug 21, 2009

$4.16

$4.24

$4.14

$4.24

Aug 24, 2009 – Aug 28, 2009

$4.23

$4.27

$4.23

$4.26

Aug 31, 2009 – Sep 4, 2009

$4.27

$4.35

$4.24

$4.35

Sep 7, 2009 – Sep 11, 2009

$4.35

$4.46

$4.35

$4.46

Sep 14, 2009 – Sep 18, 2009

$4.45

$4.57

$4.45

$4.57

Sep 21, 2009 – Sep 25, 2009

$4.55

$4.61

$4.55

$4.61

Sep 28, 2009 – Oct 2, 2009

$4.61

$4.67

$4.59

$4.67

Oct 5, 2009 – Oct 9, 2009

$4.65

$4.69

$4.58

$4.60

Oct 12, 2009 – Oct 16, 2009

$4.58

$4.45

$4.48

Oct 19, 2009 – Oct 23, 2009

$4.49

$4.58

$4.49

$4.53

Oct 26, 2009 – Oct 30, 2009

$4.52

$4.56

$4.46

$4.49

Nov 2, 2009 – Nov 6, 2009

$4.49

$4.59

$4.47

$4.51

Nov 9, 2009 – Nov 13, 2009

$4.54

$4.47

$4.50

Nov 16, 2009 – Nov 20, 2009

$4.52

$4.46

$4.49

Nov 23, 2009 – Nov 27, 2009

$4.48

$4.50

$4.45

$4.47

Nov 30, 2009 – Dec 4, 2009

$4.48

$4.59

$4.48

$4.57

Dec 7, 2009 – Dec 11, 2009

$4.57

$4.60

$4.55

$4.58

Dec 14, 2009 – Dec 18, 2009

$4.58

$4.61

$4.54

$4.61

Dec 21, 2009 – Dec 24, 2009

$4.61

$4.53

$4.55

Dec 28, 2009 – Dec 31, 2009

$4.56

$4.60

$4.55

$4.60

Jan 4, 2010 – Jan 8, 2010

$4.62

$4.65

$4.56

$4.64

Jan 11, 2010 – Jan 15, 2010

$4.66

$4.68

$4.64

$4.67

Jan 18, 2010 – Jan 22, 2010

$4.67

$4.71

$4.66

Jan 25, 2010 – Jan 29, 2010

$4.65

$4.71

$4.64

$4.67

Feb 1, 2010 – Feb 5, 2010

$4.68

$4.69

$4.64

$4.68

Feb 8, 2010 – Feb 12, 2010

$4.67

$4.70

$4.65

$4.68

Feb 15, 2010 – Feb 19, 2010

$4.68

$4.70

$4.62

$4.65

Feb 22, 2010 – Feb 26, 2010

$4.66

$4.70

$4.60

$4.69

Mar 1, 2010 – Mar 5, 2010

$4.71

$4.78

$4.69

$4.77

Mar 8, 2010 – Mar 12, 2010

$4.77

$4.79

$4.74

$4.76

Mar 15, 2010 – Mar 19, 2010

$4.77

$4.78

$4.74

$4.77

Mar 22, 2010 – Mar 26, 2010

$4.78

$4.82

$4.75

$4.79

Mar 29, 2010 – Apr 1, 2010

$4.79

$4.84

$4.77

$4.84

Apr 5, 2010 – Apr 9, 2010

$4.83

$4.85

$4.78

$4.81

Apr 12, 2010 – Apr 16, 2010

$4.80

$4.84

$4.78

$4.82

Apr 19, 2010 – Apr 23, 2010

$4.81

$4.84

$4.79

$4.81

Apr 26, 2010 – Apr 30, 2010

$4.81

$4.84

$4.80

$4.82

May 3, 2010 – May 7, 2010

$4.81

$4.83

$4.74

$4.78

May 10, 2010 – May 14, 2010

$4.79

$4.87

$4.79

$4.87

May 17, 2010 – May 21, 2010

$4.85

$4.92

$4.79

$4.83

May 24, 2010 – May 28, 2010

$4.83

$4.90

$4.80

$4.82

May 31, 2010 – Jun 4, 2010

$4.84

$4.87

$4.81

$4.85

Jun 7, 2010 – Jun 11, 2010

$4.86

$4.88

$4.84

$4.87

Jun 14, 2010 – Jun 18, 2010

$4.88

$4.85

Jun 21, 2010 – Jun 25, 2010

$4.87

$4.89

$4.84

$4.89

Jun 28, 2010 – Jul 2, 2010

$4.90

$4.91

$4.87

Jul 5, 2010 – Jul 9, 2010

$4.88

$4.96

$4.87

$4.93

Jul 12, 2010 – Jul 16, 2010

$4.94

$4.97

$4.90

$4.96

Jul 19, 2010 – Jul 23, 2010

$4.96

$5.03

$4.95

$5.01

Jul 26, 2010 – Jul 30, 2010

$5.03

$5.06

$4.99

$5.04

Aug 2, 2010 – Aug 6, 2010

$5.05

$5.13

$5.04

$5.13

Aug 9, 2010 – Aug 13, 2010

$5.13

$5.15

$5.09

$5.14

Aug 16, 2010 – Aug 20, 2010

$5.16

$5.20

$5.14

$5.20

Aug 23, 2010 – Aug 27, 2010

$5.21

$5.30

$5.16

$5.28

Aug 30, 2010 – Sep 3, 2010

$5.29

$5.35

$5.23

$5.25

Sep 6, 2010 – Sep 10, 2010

$5.26

$5.34

$5.24

$5.32

Sep 13, 2010 – Sep 17, 2010

$5.33

$5.17

$5.24

Sep 20, 2010 – Sep 24, 2010

$5.26

$5.30

$5.23

$5.30

Sep 27, 2010 – Oct 1, 2010

$5.29

$5.34

$5.27

$5.33

Oct 4, 2010 – Oct 8, 2010

$5.31

$5.35

$5.25

$5.32

Oct 11, 2010 – Oct 15, 2010

$5.31

$5.36

$5.28

$5.35

Oct 18, 2010 – Oct 22, 2010

$5.36

$5.37

$5.32

$5.34

Oct 25, 2010 – Oct 29, 2010

$5.33

$5.38

$5.33

$5.35

Nov 1, 2010 – Nov 5, 2010

$5.35

$5.37

$5.32

$5.35

Nov 8, 2010 – Nov 12, 2010

$5.34

$5.35

$5.00

$5.04

Nov 15, 2010 – Nov 19, 2010

$5.01

$5.03

$4.67

$4.91

Nov 22, 2010 – Nov 26, 2010

$4.91

$5.05

$4.90

$5.05

Nov 29, 2010 – Dec 3, 2010

$5.05

$5.11

$4.91

$4.92

Dec 6, 2010 – Dec 10, 2010

$4.92

$4.97

$4.70

$4.72

Dec 13, 2010 – Dec 17, 2010

$4.72

$4.85

$4.58

$4.84

Dec 20, 2010 – Dec 23, 2010

$4.86

$4.64

$4.65

Dec 27, 2010 – Dec 31, 2010

$4.61

$4.80

$4.60

$4.80

Jan 3, 2011 – Jan 7, 2011

$4.80

$4.81

$4.73

Jan 10, 2011 – Jan 14, 2011

$4.73

$4.75

$4.46

$4.51

Jan 17, 2011 – Jan 21, 2011

$4.48

$4.65

$4.46

$4.65

Jan 24, 2011 – Jan 28, 2011

$4.67

$4.75

$4.65

$4.73

Jan 31, 2011 – Feb 4, 2011

$4.74

$4.75

$4.68

$4.71

Feb 7, 2011 – Feb 11, 2011

$4.74

$4.80

$4.69

$4.77

Feb 14, 2011 – Feb 18, 2011

$4.77

$4.82

$4.74

$4.77

Feb 21, 2011 – Feb 25, 2011

$4.75

$4.84

$4.69

$4.84

Feb 28, 2011 – Mar 4, 2011

$4.81

$4.90

$4.81

$4.86

Mar 7, 2011 – Mar 11, 2011

$4.88

$4.89

$4.84

$4.85

Mar 14, 2011 – Mar 18, 2011

$4.85

$4.86

$4.75

$4.86

Mar 21, 2011 – Mar 25, 2011

$4.84

$4.88

$4.82

$4.83

Mar 28, 2011 – Apr 1, 2011

$4.83

$4.92

$4.83

$4.92

Apr 4, 2011 – Apr 8, 2011

$4.92

$4.93

$4.88

$4.91

Apr 11, 2011 – Apr 15, 2011

$4.90

$4.91

$4.80

$4.84

Apr 18, 2011 – Apr 21, 2011

$4.81

$4.91

$4.80

$4.87

Apr 25, 2011 – Apr 29, 2011

$4.87

$4.89

$4.84

$4.89

May 2, 2011 – May 6, 2011

$4.88

$4.98

$4.88

$4.93

May 9, 2011 – May 13, 2011

$4.94

$5.01

$4.93

$5.00

May 16, 2011 – May 20, 2011

$5.01

$5.03

$4.97

May 23, 2011 – May 27, 2011

$4.97

$5.05

$4.97

$5.02

May 30, 2011 – Jun 3, 2011

$5.04

$5.14

$5.04

$5.13

Jun 6, 2011 – Jun 10, 2011

$5.13

$5.18

$5.11

$5.14

Jun 13, 2011 – Jun 17, 2011

$5.14

$5.20

$5.10

$5.18

Jun 20, 2011 – Jun 24, 2011

$5.18

$5.24

$5.16

$5.20

Jun 27, 2011 – Jul 1, 2011

$5.21

$5.24

$5.13

$5.19

Jul 4, 2011 – Jul 8, 2011

$5.18

$5.23

$5.18

$5.23

Jul 11, 2011 – Jul 15, 2011

$5.23

$5.28

$5.18

Jul 18, 2011 – Jul 22, 2011

$5.21

$5.30

$5.15

$5.28

Jul 25, 2011 – Jul 29, 2011

$5.30

$5.09

$5.14

Aug 1, 2011 – Aug 5, 2011

$5.16

$5.29

$5.15

$5.24

Aug 8, 2011 – Aug 12, 2011

$5.11

$5.24

$5.02

$5.22

Aug 15, 2011 – Aug 19, 2011

$5.26

$5.39

$5.25

Aug 22, 2011 – Aug 26, 2011

$5.26

$5.39

$5.26

$5.33

Aug 29, 2011 – Sep 2, 2011

$5.35

$5.39

$5.25

$5.37

Sep 5, 2011 – Sep 9, 2011

$5.30

$5.37

$5.26

$5.35

Sep 12, 2011 – Sep 16, 2011

$5.35

$5.44

$5.31

Sep 19, 2011 – Sep 23, 2011

$5.31

$5.40

$5.30

$5.38

Sep 26, 2011 – Sep 30, 2011

$5.40

$5.49

$5.36

$5.48

Oct 3, 2011 – Oct 7, 2011

$5.49

$5.54

$5.34

$5.39

Oct 10, 2011 – Oct 14, 2011

$5.41

$5.55

$5.40

$5.55

Oct 17, 2011 – Oct 21, 2011

$5.55

$5.57

$5.45

$5.53

Oct 24, 2011 – Oct 28, 2011

$5.56

$5.57

$5.51

$5.53

Oct 31, 2011 – Nov 4, 2011

$5.53

$5.56

$5.50

$5.54

Nov 7, 2011 – Nov 11, 2011

$5.53

$5.59

$5.53

$5.55

Nov 14, 2011 – Nov 18, 2011

$5.58

$5.59

$5.55

$5.56

Nov 21, 2011 – Nov 25, 2011

$5.59

$5.60

$5.52

$5.58

Nov 28, 2011 – Dec 2, 2011

$5.60

$5.56

$5.58

Dec 5, 2011 – Dec 9, 2011

$5.60

$5.65

$5.58

$5.63

Dec 12, 2011 – Dec 16, 2011

$5.66

$5.71

$5.63

$5.70

Dec 19, 2011 – Dec 23, 2011

$5.70

$5.74

$5.67

$5.73

Dec 26, 2011 – Dec 30, 2011

$5.76

$5.87

$5.74

$5.83

Jan 2, 2012 – Jan 6, 2012

$5.85

$5.79

$5.82

Jan 9, 2012 – Jan 13, 2012

$5.82

$5.92

$5.80

$5.88

Jan 16, 2012 – Jan 20, 2012

$5.88

$5.92

$5.85

$5.90

Jan 23, 2012 – Jan 27, 2012

$5.92

$6.05

$5.89

$6.01

Jan 30, 2012 – Feb 3, 2012

$6.01

$6.09

$6.01

$6.05

Feb 6, 2012 – Feb 10, 2012

$6.05

$6.01

$6.04

Feb 13, 2012 – Feb 17, 2012

$6.05

$6.06

$5.95

$5.98

Feb 20, 2012 – Feb 24, 2012

$6.02

$6.06

$5.99

$6.06

Feb 27, 2012 – Mar 2, 2012

$6.07

$6.11

$6.06

$6.11

Mar 5, 2012 – Mar 9, 2012

$6.11

$6.13

$6.00

$6.06

Mar 12, 2012 – Mar 16, 2012

$6.06

$6.10

$5.74

$5.77

Mar 19, 2012 – Mar 23, 2012

$5.74

$5.96

$5.72

$5.92

Mar 26, 2012 – Mar 30, 2012

$5.92

$6.05

$5.87

$6.05

Apr 2, 2012 – Apr 5, 2012

$6.08

$6.03

Apr 9, 2012 – Apr 13, 2012

$6.03

$6.10

$6.00

$6.08

Apr 16, 2012 – Apr 20, 2012

$6.11

$6.16

$6.09

$6.15

Apr 23, 2012 – Apr 27, 2012

$6.15

$6.20

$6.09

$6.15

Apr 30, 2012 – May 4, 2012

$6.18

$6.24

$6.15

$6.24

May 7, 2012 – May 11, 2012

$6.24

$6.26

$6.22

$6.25

May 14, 2012 – May 18, 2012

$6.25

$6.28

$6.19

$6.21

May 21, 2012 – May 25, 2012

$6.25

$6.29

$6.22

$6.29

May 28, 2012 – Jun 1, 2012

$6.29

$6.30

$6.26

$6.29

Jun 4, 2012 – Jun 8, 2012

$6.29

$6.31

$6.25

$6.26

Jun 11, 2012 – Jun 15, 2012

$6.27

$6.30

$6.22

$6.25

Jun 18, 2012 – Jun 22, 2012

$6.25

$6.32

$6.24

$6.32

Jun 25, 2012 – Jun 29, 2012

$6.32

$6.34

$6.31

$6.33

Jul 2, 2012 – Jul 6, 2012

$6.33

$6.35

$6.31

$6.33

Jul 9, 2012 – Jul 13, 2012

$6.35

$6.42

$6.34

$6.42

Jul 16, 2012 – Jul 20, 2012

$6.41

$6.49

$6.41

$6.49

Jul 23, 2012 – Jul 27, 2012

$6.49

$6.54

$6.48

$6.51

Jul 30, 2012 – Aug 3, 2012

$6.51

$6.55

$6.50

$6.54

Aug 6, 2012 – Aug 10, 2012

$6.54

$6.50

$6.52

Aug 13, 2012 – Aug 17, 2012

$6.52

$6.53

$6.42

$6.50

Aug 20, 2012 – Aug 24, 2012

$6.51

$6.53

$6.41

$6.42

Aug 27, 2012 – Aug 31, 2012

$6.43

$6.53

$6.43

$6.53

Sep 3, 2012 – Sep 7, 2012

$6.54

$6.55

$6.50

$6.55

Sep 10, 2012 – Sep 14, 2012

$6.55

$6.50

Sep 17, 2012 – Sep 21, 2012

$6.52

$6.56

$6.47

$6.55

Sep 24, 2012 – Sep 28, 2012

$6.56

$6.58

$6.51

$6.58

Oct 1, 2012 – Oct 5, 2012

$6.57

$6.59

$6.49

$6.55

Oct 8, 2012 – Oct 12, 2012

$6.53

$6.58

$6.49

$6.58

Oct 15, 2012 – Oct 19, 2012

$6.59

$6.65

$6.54

$6.62

Oct 22, 2012 – Oct 26, 2012

$6.64

$6.72

$6.61

$6.72

Oct 29, 2012 – Nov 2, 2012

$6.73

$6.79

$6.69

$6.75

Nov 5, 2012 – Nov 9, 2012

$6.78

$6.88

$6.70

$6.86

Nov 12, 2012 – Nov 16, 2012

$6.88

$6.50

$6.75

Nov 19, 2012 – Nov 23, 2012

$6.82

$6.99

$6.80

$6.97

Nov 26, 2012 – Nov 30, 2012

$6.98

$6.99

$6.89

$6.98

Dec 3, 2012 – Dec 7, 2012

$7.03

$6.69

$6.77

Dec 10, 2012 – Dec 14, 2012

$6.82

$6.85

$6.70

$6.82

Dec 17, 2012 – Dec 21, 2012

$6.81

$6.54

$6.65

Dec 24, 2012 – Dec 28, 2012

$6.71

$6.48

$6.55

Dec 31, 2012 – Jan 4, 2013

$6.45

$6.77

$6.45

$6.73

Jan 7, 2013 – Jan 11, 2013

$6.71

$6.80

$6.66

$6.75

Jan 14, 2013 – Jan 18, 2013

$6.76

$6.79

$6.59

$6.78

Jan 21, 2013 – Jan 25, 2013

$6.80

$6.83

$6.77

$6.79

Jan 28, 2013 – Feb 1, 2013

$6.81

$6.64

$6.66

Feb 4, 2013 – Feb 8, 2013

$6.67

$6.70

$6.63

$6.65

Feb 11, 2013 – Feb 15, 2013

$6.64

$6.69

$6.52

$6.53

Feb 18, 2013 – Feb 22, 2013

$6.53

$6.62

$6.52

$6.59

Feb 25, 2013 – Mar 1, 2013

$6.61

$6.50

$6.57

Mar 4, 2013 – Mar 8, 2013

$6.58

$6.60

$6.44

$6.46

Mar 11, 2013 – Mar 15, 2013

$6.49

$6.17

$6.22

Mar 18, 2013 – Mar 22, 2013

$6.20

$6.45

$6.17

$6.38

Mar 25, 2013 – Mar 28, 2013

$6.37

$6.45

$6.32

$6.42

Apr 1, 2013 – Apr 5, 2013

$6.41

$6.51

$6.39

$6.51

Apr 8, 2013 – Apr 12, 2013

$6.52

$6.42

$6.47

Apr 15, 2013 – Apr 19, 2013

$6.49

$6.41

$6.43

Apr 22, 2013 – Apr 26, 2013

$6.46

$6.51

$6.44

$6.48

Apr 29, 2013 – May 3, 2013

$6.46

$6.54

$6.45

$6.51

May 6, 2013 – May 10, 2013

$6.52

$6.53

$6.46

May 13, 2013 – May 17, 2013

$6.48

$6.41

$6.45

May 20, 2013 – May 24, 2013

$6.45

$6.50

$6.38

$6.41

May 27, 2013 – May 31, 2013

$6.39

$6.40

$6.12

$6.17

Jun 3, 2013 – Jun 7, 2013

$6.17

$6.21

$6.01

$6.19

Jun 10, 2013 – Jun 14, 2013

$6.16

$6.17

$5.89

$6.04

Jun 17, 2013 – Jun 21, 2013

$6.06

$6.08

$5.84

$5.85

Jun 24, 2013 – Jun 28, 2013

$5.77

$6.06

$5.63

$5.96

Jul 1, 2013 – Jul 5, 2013

$6.00

$6.09

$5.79

$5.81

Jul 8, 2013 – Jul 12, 2013

$5.89

$5.90

$5.76

$5.80

Jul 15, 2013 – Jul 19, 2013

$5.79

$5.82

$5.72

$5.74

Jul 22, 2013 – Jul 26, 2013

$5.69

$5.71

$5.54

$5.68

Jul 29, 2013 – Aug 2, 2013

$5.60

$5.69

$5.58

$5.62

Aug 5, 2013 – Aug 9, 2013

$5.59

$5.60

$5.46

$5.49

Aug 12, 2013 – Aug 16, 2013

$5.48

$5.54

$5.43

Aug 19, 2013 – Aug 23, 2013

$5.42

$5.64

$5.41

$5.60

Aug 26, 2013 – Aug 30, 2013

$5.61

$5.47

$5.60

Sep 2, 2013 – Sep 6, 2013

$5.59

$5.47

$5.48

Sep 9, 2013 – Sep 13, 2013

$5.50

$5.54

$5.43

$5.49

Sep 16, 2013 – Sep 20, 2013

$5.52

$5.78

$5.52

$5.71

Sep 23, 2013 – Sep 27, 2013

$5.71

$5.84

$5.71

$5.80

Sep 30, 2013 – Oct 4, 2013

$5.77

$5.78

$5.63

Oct 7, 2013 – Oct 11, 2013

$5.64

$5.68

$5.60

$5.66

Oct 14, 2013 – Oct 18, 2013

$5.64

$5.86

$5.62

$5.85

Oct 21, 2013 – Oct 25, 2013

$5.84

$5.86

$5.78

$5.86

Oct 28, 2013 – Nov 1, 2013

$5.84

$5.89

$5.69

$5.72

Nov 4, 2013 – Nov 8, 2013

$5.71

$5.85

$5.69

$5.74

Nov 11, 2013 – Nov 15, 2013

$5.78

$5.65

$5.70

Nov 18, 2013 – Nov 22, 2013

$5.69

$5.75

$5.67

$5.71

Nov 25, 2013 – Nov 29, 2013

$5.69

$5.71

$5.66

$5.70

Dec 2, 2013 – Dec 6, 2013

$5.71

$5.57

$5.59

Dec 9, 2013 – Dec 13, 2013

$5.58

$5.63

$5.55

$5.57

Dec 16, 2013 – Dec 20, 2013

$5.57

$5.81

$5.56

$5.79

Dec 23, 2013 – Dec 27, 2013

$5.79

$5.90

$5.77

Dec 30, 2013 – Jan 3, 2014

$5.78

$5.79

$5.69

$5.78

Jan 6, 2014 – Jan 10, 2014

$5.76

$5.95

$5.76

$5.95

Jan 13, 2014 – Jan 17, 2014

$5.96

$6.01

$5.91

$5.98

Jan 20, 2014 – Jan 24, 2014

$5.98

$6.07

$5.98

$6.03

Jan 27, 2014 – Jan 31, 2014

$6.01

$6.10

$5.98

$6.10

Feb 3, 2014 – Feb 7, 2014

$6.10

$6.11

$6.01

$6.07

Feb 10, 2014 – Feb 14, 2014

$6.09

$6.12

$6.08

$6.11

Feb 17, 2014 – Feb 21, 2014

$6.10

$6.16

$6.10

$6.15

Feb 24, 2014 – Feb 28, 2014

$6.13

$6.20

$6.08

$6.12

Mar 3, 2014 – Mar 7, 2014

$6.13

$6.17

$6.06

$6.08

Mar 10, 2014 – Mar 14, 2014

$6.07

$6.17

$6.07

$6.15

Mar 17, 2014 – Mar 21, 2014

$6.14

$6.17

$6.07

$6.13

Mar 24, 2014 – Mar 28, 2014

$6.12

$6.20

$6.12

$6.19

Mar 31, 2014 – Apr 4, 2014

$6.19

$6.20

$6.13

$6.20

Apr 7, 2014 – Apr 11, 2014

$6.19

$6.21

$6.16

$6.19

Apr 14, 2014 – Apr 17, 2014

$6.18

$6.25

$6.16

$6.22

Apr 21, 2014 – Apr 25, 2014

$6.25

$6.33

$6.25

$6.32

Apr 28, 2014 – May 2, 2014

$6.31

$6.39

$6.30

$6.35

May 5, 2014 – May 9, 2014

$6.34

$6.40

$6.33

$6.39

May 12, 2014 – May 16, 2014

$6.39

$6.43

$6.34

$6.40

May 19, 2014 – May 23, 2014

$6.36

$6.46

$6.36

$6.44

May 26, 2014 – May 30, 2014

$6.45

$6.48

$6.41

$6.45

Jun 2, 2014 – Jun 6, 2014

$6.46

$6.47

$6.34

$6.42

Jun 9, 2014 – Jun 13, 2014

$6.39

$6.44

$6.39

$6.43

Jun 16, 2014 – Jun 20, 2014

$6.43

$6.44

$6.37

$6.42

Jun 23, 2014 – Jun 27, 2014

$6.43

$6.53

$6.42

$6.51

Jun 30, 2014 – Jul 3, 2014

$6.49

$6.51

$6.32

Jul 7, 2014 – Jul 11, 2014

$6.29

$6.43

$6.29

$6.43

Jul 14, 2014 – Jul 18, 2014

$6.45

$6.46

$6.38

$6.45

Jul 21, 2014 – Jul 25, 2014

$6.44

$6.51

$6.43

$6.45

Jul 28, 2014 – Aug 1, 2014

$6.48

$6.38

Aug 4, 2014 – Aug 8, 2014

$6.40

$6.47

$6.31

$6.46

Aug 11, 2014 – Aug 15, 2014

$6.44

$6.54

$6.44

$6.50

Aug 18, 2014 – Aug 22, 2014

$6.51

$6.57

$6.47

$6.49

Aug 25, 2014 – Aug 29, 2014

$6.49

$6.55

$6.45

$6.54

Sep 1, 2014 – Sep 5, 2014

$6.54

$6.55

$6.50

$6.52

Sep 8, 2014 – Sep 12, 2014

$6.52

$6.53

$6.46

$6.47

Sep 15, 2014 – Sep 19, 2014

$6.49

$6.51

$6.45

$6.50

Sep 22, 2014 – Sep 26, 2014

$6.51

$6.53

$6.47

$6.51

Sep 29, 2014 – Oct 3, 2014

$6.52

$6.57

$6.48

$6.49

Oct 6, 2014 – Oct 10, 2014

$6.50

$6.62

$6.50

$6.58

Oct 13, 2014 – Oct 17, 2014

$6.59

$6.72

$6.58

$6.72

Oct 20, 2014 – Oct 24, 2014

$6.72

$6.59

$6.60

Oct 27, 2014 – Oct 31, 2014

$6.61

$6.67

$6.60

$6.66

Nov 3, 2014 – Nov 7, 2014

$6.67

$6.68

$6.62

$6.66

Nov 10, 2014 – Nov 14, 2014

$6.66

$6.75

$6.65

$6.74

Nov 17, 2014 – Nov 21, 2014

$6.74

$6.64

$6.66

Nov 24, 2014 – Nov 28, 2014

$6.66

$6.71

$6.63

$6.68

Dec 1, 2014 – Dec 5, 2014

$6.69

$6.77

$6.65

$6.74

Dec 8, 2014 – Dec 12, 2014

$6.74

$6.79

$6.72

$6.77

Dec 15, 2014 – Dec 19, 2014

$6.77

$6.85

$6.74

$6.79

Dec 22, 2014 – Dec 26, 2014

$6.79

$6.84

$6.76

$6.81

Dec 29, 2014 – Jan 2, 2015

$6.81

$6.86

$6.79

$6.82

Jan 5, 2015 – Jan 9, 2015

$6.82

$6.93

$6.80

$6.93

Jan 12, 2015 – Jan 16, 2015

$6.92

$7.04

$6.91

$6.99

Jan 19, 2015 – Jan 23, 2015

$6.99

$7.07

$6.98

$7.02

Jan 26, 2015 – Jan 30, 2015

$7.03

$7.17

$7.02

$7.17

Feb 2, 2015 – Feb 6, 2015

$7.17

$7.19

$7.04

Feb 9, 2015 – Feb 13, 2015

$7.04

$7.05

$6.93

Feb 16, 2015 – Feb 20, 2015

$6.94

$6.99

$6.84

$6.97

Feb 23, 2015 – Feb 27, 2015

$6.96

$7.00

$6.92

$7.00

Mar 2, 2015 – Mar 6, 2015

$7.01

$7.02

$6.91

$6.93

Mar 9, 2015 – Mar 13, 2015

$6.93

$7.00

$6.93

$6.94

Mar 16, 2015 – Mar 20, 2015

$6.96

$7.04

$6.92

$7.04

Mar 23, 2015 – Mar 27, 2015

$7.05

$7.08

$6.99

$7.06

Mar 30, 2015 – Apr 2, 2015

$7.07

$7.01

$7.02

Apr 6, 2015 – Apr 10, 2015

$7.01

$7.06

$7.01

$7.03

Apr 13, 2015 – Apr 17, 2015

$7.03

$7.07

$6.98

$7.05

Apr 20, 2015 – Apr 24, 2015

$7.06

$7.01

$7.03

Apr 27, 2015 – May 1, 2015

$7.03

$7.04

$6.96

$6.97

May 4, 2015 – May 8, 2015

$6.96

$6.97

$6.84

$6.91

May 11, 2015 – May 15, 2015

$6.90

$6.92

$6.81

$6.92

May 18, 2015 – May 22, 2015

$6.93

$6.97

$6.86

$6.89

May 25, 2015 – May 29, 2015

$6.91

$6.95

$6.89

$6.93

Jun 1, 2015 – Jun 5, 2015

$6.93

$6.95

$6.71

$6.74

Jun 8, 2015 – Jun 12, 2015

$6.74

$6.83

$6.66

$6.82

Jun 15, 2015 – Jun 19, 2015

$6.84

$6.97

$6.82

$6.97

Jun 22, 2015 – Jun 26, 2015

$6.94

$6.97

$6.87

$6.91

Jun 29, 2015 – Jul 2, 2015

$6.92

$6.73

$6.80

Jul 6, 2015 – Jul 10, 2015

$6.79

$6.94

$6.75

$6.89

Jul 13, 2015 – Jul 17, 2015

$6.87

$6.96

$6.85

$6.93

Jul 20, 2015 – Jul 24, 2015

$6.92

$6.98

$6.89

$6.98

Jul 27, 2015 – Jul 31, 2015

$6.98

$7.00

$6.92

$6.99

Aug 3, 2015 – Aug 7, 2015

$7.01

$7.02

$6.88

$6.96

Aug 10, 2015 – Aug 14, 2015

$6.96

$7.03

$6.91

$6.99

Aug 17, 2015 – Aug 21, 2015

$7.01

$7.03

$6.96

$7.00

Aug 24, 2015 – Aug 28, 2015

$6.94

$7.00

$6.85

$6.89

Aug 31, 2015 – Sep 4, 2015

$6.88

$6.98

$6.87

$6.97

Sep 7, 2015 – Sep 11, 2015

$6.97

$7.06

$6.95

$6.99

Sep 14, 2015 – Sep 18, 2015

$7.01

$7.02

$6.85

$6.99

Sep 21, 2015 – Sep 25, 2015

$7.01

$7.09

$7.00

$7.05

Sep 28, 2015 – Oct 2, 2015

$7.07

$7.15

$7.04

$7.06

Oct 5, 2015 – Oct 9, 2015

$7.08

$7.10

$7.04

$7.07

Oct 12, 2015 – Oct 16, 2015

$7.08

$7.11

$7.05

$7.11

Oct 19, 2015 – Oct 23, 2015

$7.11

$7.22

$7.07

$7.18

Oct 26, 2015 – Oct 30, 2015

$7.18

$7.26

$7.15

$7.25

Nov 2, 2015 – Nov 6, 2015

$7.28

$7.34

$7.13

$7.16

Nov 9, 2015 – Nov 13, 2015

$7.16

$7.04

$7.11

Nov 16, 2015 – Nov 20, 2015

$7.11

$7.19

$7.09

$7.19

Nov 23, 2015 – Nov 27, 2015

$7.20

$7.21

$7.16

$7.19

Nov 30, 2015 – Dec 4, 2015

$7.19

$7.26

$7.15

$7.19

Dec 7, 2015 – Dec 11, 2015

$7.19

$7.27

$7.15

$7.23

Dec 14, 2015 – Dec 18, 2015

$7.24

$7.36

$7.12

$7.32

Dec 21, 2015 – Dec 24, 2015

$7.32

$7.34

$7.25

$7.32

Dec 28, 2015 – Dec 31, 2015

$7.33

$7.42

$7.31

$7.40

Jan 4, 2016 – Jan 8, 2016

$7.38

$7.53

$7.37

$7.50

Jan 11, 2016 – Jan 15, 2016

$7.50

$7.55

$7.42

$7.55

Jan 18, 2016 – Jan 22, 2016

$7.55

$7.56

$7.35

$7.55

Jan 25, 2016 – Jan 29, 2016

$7.57

$7.48

$7.57

Feb 1, 2016 – Feb 5, 2016

$7.57

$7.62

$7.55

$7.60

Feb 8, 2016 – Feb 12, 2016

$7.61

$7.65

$7.57

$7.58

Feb 15, 2016 – Feb 19, 2016

$7.57

$7.60

$7.51

$7.56

Feb 22, 2016 – Feb 26, 2016

$7.60

$7.63

$7.54

$7.56

Feb 29, 2016 – Mar 4, 2016

$7.58

$7.65

$7.55

$7.58

Mar 7, 2016 – Mar 11, 2016

$7.58

$7.62

$7.57

$7.60

Mar 14, 2016 – Mar 18, 2016

$7.62

$7.67

$7.60

$7.65

Mar 21, 2016 – Mar 24, 2016

$7.65

$7.71

$7.61

$7.71

Mar 28, 2016 – Apr 1, 2016

$7.72

$7.81

$7.68

$7.80

Apr 4, 2016 – Apr 8, 2016

$7.80

$7.88

$7.77

$7.85

Apr 11, 2016 – Apr 15, 2016

$7.86

$7.93

$7.86

$7.93

Apr 18, 2016 – Apr 22, 2016

$7.93

$8.06

$7.93

$8.03

Apr 25, 2016 – Apr 29, 2016

$8.02

$8.06

$7.92

$8.05

May 2, 2016 – May 6, 2016

$8.07

$8.14

$8.02

$8.14

May 9, 2016 – May 13, 2016

$8.15

$8.06

$8.10

May 16, 2016 – May 20, 2016

$8.10

$8.17

$7.92

$7.93

May 23, 2016 – May 27, 2016

$7.93

$8.16

$7.93

$8.16

May 30, 2016 – Jun 3, 2016

$8.09

$8.25

$8.08

$8.25

Jun 6, 2016 – Jun 10, 2016

$8.24

$8.26

$8.18

$8.20

Jun 13, 2016 – Jun 17, 2016

$8.22

$8.26

$8.18

$8.22

Jun 20, 2016 – Jun 24, 2016

$8.24

$8.34

$8.19

$8.32

Jun 27, 2016 – Jul 1, 2016

$8.31

$8.38

$8.26

$8.35

Jul 4, 2016 – Jul 8, 2016

$8.37

$8.46

$8.30

$8.46

Jul 11, 2016 – Jul 15, 2016

$8.47

$7.97

$8.14

Jul 18, 2016 – Jul 22, 2016

$8.21

$8.39

$8.14

$8.36

Jul 25, 2016 – Jul 29, 2016

$8.40

$8.42

$8.34

$8.38

Aug 1, 2016 – Aug 5, 2016

$8.40

$8.46

$8.31

$8.41

Aug 8, 2016 – Aug 12, 2016

$8.42

$8.46

$8.36

$8.42

Aug 15, 2016 – Aug 19, 2016

$8.42

$8.53

$8.38

$8.47

Aug 22, 2016 – Aug 26, 2016

$8.50

$8.54

$8.32

Aug 29, 2016 – Sep 2, 2016

$8.37

$8.47

$8.34

$8.38

Sep 5, 2016 – Sep 9, 2016

$8.39

$8.47

$8.25

Sep 12, 2016 – Sep 16, 2016

$8.27

$8.28

$8.11

$8.21

Sep 19, 2016 – Sep 23, 2016

$8.26

$8.44

$8.23

$8.40

Sep 26, 2016 – Sep 30, 2016

$8.42

$8.50

$8.34

$8.38

Oct 3, 2016 – Oct 7, 2016

$8.39

$8.20

$8.28

Oct 10, 2016 – Oct 14, 2016

$8.30

$8.34

$8.07

Oct 17, 2016 – Oct 21, 2016

$8.06

$8.28

$7.94

$8.17

Oct 24, 2016 – Oct 28, 2016

$8.25

$8.27

$7.88

$7.89

Oct 31, 2016 – Nov 4, 2016

$7.96

$7.83

$7.88

Nov 7, 2016 – Nov 11, 2016

$7.91

$8.00

$7.53

$7.56

Nov 14, 2016 – Nov 18, 2016

$7.51

$7.58

$7.30

$7.38

Nov 21, 2016 – Nov 25, 2016

$7.43

$7.52

$7.36

$7.37

Nov 28, 2016 – Dec 2, 2016

$7.41

$7.51

$7.38

$7.43

Dec 5, 2016 – Dec 9, 2016

$7.40

$7.73

$7.40

$7.53

Dec 12, 2016 – Dec 16, 2016

$7.53

$7.61

$7.42

$7.45

Dec 19, 2016 – Dec 23, 2016

$7.46

$7.61

$7.46

$7.53

Dec 26, 2016 – Dec 30, 2016

$7.46

$7.61

$7.46

$7.61

Jan 2, 2017 – Jan 6, 2017

$7.61

$7.78

$7.59

$7.70

Jan 9, 2017 – Jan 13, 2017

$7.75

$7.82

$7.67

$7.74

Jan 16, 2017 – Jan 20, 2017

$7.84

$7.86

$7.72

$7.74

Jan 23, 2017 – Jan 27, 2017

$7.73

$7.87

$7.73

$7.87

Jan 30, 2017 – Feb 3, 2017

$7.85

$7.92

$7.81

$7.83

Feb 6, 2017 – Feb 10, 2017

$7.86

$7.97

$7.83

$7.92

Feb 13, 2017 – Feb 17, 2017

$7.90

$7.93

$7.78

$7.88

Feb 20, 2017 – Feb 24, 2017

$7.86

$7.93

$7.80

$7.92

Feb 27, 2017 – Mar 3, 2017

$7.94

$7.72

$7.73

Mar 6, 2017 – Mar 10, 2017

$7.73

$7.77

$7.56

$7.57

Mar 13, 2017 – Mar 17, 2017

$7.58

$7.67

$7.55

$7.63

Mar 20, 2017 – Mar 24, 2017

$7.63

$7.70

$7.61

$7.65

Mar 27, 2017 – Mar 31, 2017

$7.66

$7.77

$7.66

$7.72

Apr 3, 2017 – Apr 7, 2017

$7.73

$7.83

$7.73

$7.83

Apr 10, 2017 – Apr 13, 2017

$7.84

$7.93

$7.83

$7.91

Apr 17, 2017 – Apr 21, 2017

$7.90

$7.96

$7.84

$7.91

Apr 24, 2017 – Apr 28, 2017

$7.88

$7.92

$7.80

$7.92

May 1, 2017 – May 5, 2017

$7.91

$7.98

$7.88

$7.95

May 8, 2017 – May 12, 2017

$7.93

$7.94

$7.83

$7.94

May 15, 2017 – May 19, 2017

$7.94

$8.04

$7.93

$8.04

May 22, 2017 – May 26, 2017

$7.98

$8.06

$7.95

$7.99

May 29, 2017 – Jun 2, 2017

$8.00

$8.07

$7.99

Jun 5, 2017 – Jun 9, 2017

$7.99

$8.07

$7.97

$8.02

Jun 12, 2017 – Jun 16, 2017

$8.03

$8.17

$7.99

$8.15

Jun 19, 2017 – Jun 23, 2017

$8.13

$8.23

$8.11

$8.21

Jun 26, 2017 – Jun 30, 2017

$8.22

$8.07

$8.10

Jul 3, 2017 – Jul 7, 2017

$8.13

$8.20

$8.09

$8.12

Jul 10, 2017 – Jul 14, 2017

$8.12

$8.23

$8.10

$8.20

Jul 17, 2017 – Jul 21, 2017

$8.20

$8.22

$8.14

$8.19

Jul 24, 2017 – Jul 28, 2017

$8.18

$8.20

$8.11

$8.18

Jul 31, 2017 – Aug 4, 2017

$8.18

$8.29

$8.18

$8.22

Aug 7, 2017 – Aug 11, 2017

$8.23

$8.24

$7.97

$8.18

Aug 14, 2017 – Aug 18, 2017

$8.19

$8.22

$8.13

$8.18

Aug 21, 2017 – Aug 25, 2017

$8.20

$8.26

$8.19

$8.23

Aug 28, 2017 – Sep 1, 2017

$8.20

$8.29

$8.20

$8.26

Sep 4, 2017 – Sep 8, 2017

$8.28

$8.33

$8.23

$8.28

Sep 11, 2017 – Sep 15, 2017

$8.28

$8.40

$8.28

$8.38

Sep 18, 2017 – Sep 22, 2017

$8.35

$8.39

$8.25

$8.28

Sep 25, 2017 – Sep 29, 2017

$8.26

$8.34

$8.23

$8.29

Oct 2, 2017 – Oct 6, 2017

$8.32

$8.34

$8.27

$8.31

Oct 9, 2017 – Oct 13, 2017

$8.30

$8.36

$8.28

$8.35

Oct 16, 2017 – Oct 20, 2017

$8.34

$8.38

$8.31

$8.34

Oct 23, 2017 – Oct 27, 2017

$8.32

$8.34

$8.12

$8.14

Oct 30, 2017 – Nov 3, 2017

$8.16

$8.24

$8.16

$8.23

Nov 6, 2017 – Nov 10, 2017

$8.23

$8.29

$8.21

$8.29

Nov 13, 2017 – Nov 17, 2017

$8.29

$8.41

$8.26

$8.34

Nov 20, 2017 – Nov 24, 2017

$8.32

$8.39

$8.25

$8.37

Nov 27, 2017 – Dec 1, 2017

$8.35

$8.19

$8.20

Dec 4, 2017 – Dec 8, 2017

$8.19

$8.34

$8.17

$8.30

Dec 11, 2017 – Dec 15, 2017

$8.29

$8.32

$8.20

$8.24

Dec 18, 2017 – Dec 22, 2017

$8.22

$8.28

$8.18

$8.21

Dec 25, 2017 – Dec 29, 2017

$8.21

$8.26

$8.16

$8.21

Jan 1, 2018 – Jan 5, 2018

$8.24

$8.33

$8.20

$8.30

Jan 8, 2018 – Jan 12, 2018

$8.32

$8.34

$8.24

$8.27

Jan 15, 2018 – Jan 19, 2018

$8.27

$8.30

$8.22

$8.25

Jan 22, 2018 – Jan 26, 2018

$8.25

$8.28

$8.02

$8.09

Jan 29, 2018 – Feb 2, 2018

$8.08

$7.75

$7.76

Feb 5, 2018 – Feb 9, 2018

$7.77

$7.92

$7.72

$7.88

Feb 12, 2018 – Feb 16, 2018

$7.88

$8.05

$7.87

$8.04

Feb 19, 2018 – Feb 23, 2018

$8.04

$8.05

$7.83

$7.88

Feb 26, 2018 – Mar 2, 2018

$7.91

$7.94

$7.79

$7.81

Mar 5, 2018 – Mar 9, 2018

$7.81

$7.83

$7.76

$7.83

Mar 12, 2018 – Mar 16, 2018

$7.83

$7.86

$7.78

$7.81

Mar 19, 2018 – Mar 23, 2018

$7.77

$7.80

$7.72

$7.74

Mar 26, 2018 – Mar 29, 2018

$7.72

$7.86

$7.70

$7.84

Apr 2, 2018 – Apr 6, 2018

$7.89

$7.93

$7.83

$7.90

Apr 9, 2018 – Apr 13, 2018

$7.90

$7.91

$7.87

$7.90

Apr 16, 2018 – Apr 20, 2018

$7.88

$7.90

$7.78

$7.81

Apr 23, 2018 – Apr 27, 2018

$7.80

$7.82

$7.74

$7.80

Apr 30, 2018 – May 4, 2018

$7.80

$7.87

$7.77

$7.86

May 7, 2018 – May 11, 2018

$7.84

$7.87

$7.81

$7.82

May 14, 2018 – May 18, 2018

$7.82

$7.88

$7.78

May 21, 2018 – May 25, 2018

$7.79

$7.91

$7.79

$7.88

May 28, 2018 – Jun 1, 2018

$7.91

$7.96

$7.89

$7.91

Jun 4, 2018 – Jun 8, 2018

$7.91

$7.86

$7.88

Jun 11, 2018 – Jun 15, 2018

$7.88

$7.89

$7.84

$7.88

Jun 18, 2018 – Jun 22, 2018

$7.89

$8.01

$7.87

$7.98

Jun 25, 2018 – Jun 29, 2018

$7.97

$7.99

$7.93

$7.95

Jul 2, 2018 – Jul 6, 2018

$7.96

$7.97

$7.88

$7.89

Jul 9, 2018 – Jul 13, 2018

$7.88

$7.93

$7.83

$7.92

Jul 16, 2018 – Jul 20, 2018

$7.91

$8.01

$7.91

$7.99

Jul 23, 2018 – Jul 27, 2018

$7.97

$8.02

$7.96

Jul 30, 2018 – Aug 3, 2018

$7.97

$7.98

$7.93

$7.96

Aug 6, 2018 – Aug 10, 2018

$7.95

$7.96

$7.85

$7.90

Aug 13, 2018 – Aug 17, 2018

$7.91

$8.00

$7.91

$7.98

Aug 20, 2018 – Aug 24, 2018

$8.00

$8.02

$7.96

$8.02

Aug 27, 2018 – Aug 31, 2018

$8.02

$8.04

$8.01

$8.03

Sep 3, 2018 – Sep 7, 2018

$8.04

$7.94

$7.95

Sep 10, 2018 – Sep 14, 2018

$7.94

$8.00

$7.89

$7.90

Sep 17, 2018 – Sep 21, 2018

$7.88

$7.89

$7.80

$7.83

Sep 24, 2018 – Sep 28, 2018

$7.81

$7.86

$7.75

$7.86

Oct 1, 2018 – Oct 5, 2018

$7.85

$7.51

$7.52

Oct 8, 2018 – Oct 12, 2018

$7.49

$7.54

$7.46

$7.49

Oct 15, 2018 – Oct 19, 2018

$7.48

$7.68

$7.48

$7.63

Oct 22, 2018 – Oct 26, 2018

$7.64

$7.73

$7.56

$7.57

Oct 29, 2018 – Nov 2, 2018

$7.54

$7.65

$7.50

$7.57

Nov 5, 2018 – Nov 9, 2018

$7.56

$7.71

$7.56

$7.70

Nov 12, 2018 – Nov 16, 2018

$7.71

$7.84

$7.68

$7.79

Nov 19, 2018 – Nov 23, 2018

$7.78

$7.80

$7.68

$7.69

Nov 26, 2018 – Nov 30, 2018

$7.73

$7.99

$7.70

$7.98

Dec 3, 2018 – Dec 7, 2018

$7.98

$8.07

$7.92

$8.03

Dec 10, 2018 – Dec 14, 2018

$8.04

$8.08

$7.99

$8.02

Dec 17, 2018 – Dec 21, 2018

$7.95

$8.09

$7.95

$7.99

Dec 24, 2018 – Dec 28, 2018

$7.99

$8.01

$7.87

Dec 31, 2018 – Jan 4, 2019

$7.86

$8.10

$7.86

$8.04

Jan 7, 2019 – Jan 11, 2019

$8.04

$8.21

$8.04

$8.21

Jan 14, 2019 – Jan 18, 2019

$8.24

$8.25

$8.15

$8.20

Jan 21, 2019 – Jan 25, 2019

$8.19

$8.32

$8.17

$8.31

Jan 28, 2019 – Feb 1, 2019

$8.29

$8.37

$8.24

$8.36

Feb 4, 2019 – Feb 8, 2019

$8.35

$8.37

$8.31

$8.32

Feb 11, 2019 – Feb 15, 2019

$8.31

$8.48

$8.31

$8.48

Feb 18, 2019 – Feb 22, 2019

$8.48

$8.55

$8.45

$8.52

Feb 25, 2019 – Mar 1, 2019

$8.51

$8.56

$8.48

$8.52

Mar 4, 2019 – Mar 8, 2019

$8.51

$8.63

$8.50

$8.59

Mar 11, 2019 – Mar 15, 2019

$8.60

$8.70

$8.54

Mar 18, 2019 – Mar 22, 2019

$8.53

$8.71

$8.53

$8.70

Mar 25, 2019 – Mar 29, 2019

$8.68

$8.74

$8.63

$8.71

Apr 1, 2019 – Apr 5, 2019

$8.74

$8.79

$8.70

$8.72

Apr 8, 2019 – Apr 12, 2019

$8.74

$8.83

$8.73

$8.79

Apr 15, 2019 – Apr 18, 2019

$8.82

$8.68

Apr 22, 2019 – Apr 26, 2019

$8.68

$8.76

$8.64

$8.73

Apr 29, 2019 – May 3, 2019

$8.73

$8.80

$8.71

$8.74

May 6, 2019 – May 10, 2019

$8.77

$8.83

$8.74

$8.79

May 13, 2019 – May 17, 2019

$8.81

$8.86

$8.77

$8.85

May 20, 2019 – May 24, 2019

$8.88

$8.80

$8.87

May 27, 2019 – May 31, 2019

$8.89

$8.96

$8.83

$8.95

Jun 3, 2019 – Jun 7, 2019

$8.96

$9.14

$8.92

$9.03

Jun 10, 2019 – Jun 14, 2019

$9.01

$9.11

$9.01

$9.10

Jun 17, 2019 – Jun 21, 2019

$9.08

$9.14

$9.04

$9.10

Jun 24, 2019 – Jun 28, 2019

$9.13

$9.15

$9.08

$9.11

Jul 1, 2019 – Jul 5, 2019

$9.10

$9.21

$9.10

$9.18

Jul 8, 2019 – Jul 12, 2019

$9.18

$9.27

$9.14

$9.27

Jul 15, 2019 – Jul 19, 2019

$9.25

$9.47

$9.25

$9.43

Jul 22, 2019 – Jul 26, 2019

$9.45

$9.48

$9.33

$9.40

Jul 29, 2019 – Aug 2, 2019

$9.38

$9.62

$9.36

$9.60

Aug 5, 2019 – Aug 9, 2019

$9.60

$9.64

$9.53

$9.55

Aug 12, 2019 – Aug 16, 2019

$9.58

$9.67

$9.54

$9.67

Aug 19, 2019 – Aug 23, 2019

$9.66

$9.76

$9.64

$9.66

Aug 26, 2019 – Aug 30, 2019

$9.66

$9.71

$9.62

$9.67

Sep 2, 2019 – Sep 6, 2019

$9.66

$9.72

$9.57

$9.65

Sep 9, 2019 – Sep 13, 2019

$9.65

$9.09

$9.23

Sep 16, 2019 – Sep 20, 2019

$9.16

$9.56

$9.16

$9.56

Sep 23, 2019 – Sep 27, 2019

$9.60

$9.46

$9.53

Sep 30, 2019 – Oct 4, 2019

$9.51

$9.62

$9.50

$9.57

Oct 7, 2019 – Oct 11, 2019

$9.56

$9.66

$9.50

$9.56

Oct 14, 2019 – Oct 18, 2019

$9.60

$9.64

$9.54

$9.56

Oct 21, 2019 – Oct 25, 2019

$9.54

$9.61

$9.47

$9.48

Oct 28, 2019 – Nov 1, 2019

$9.46

$9.65

$9.34

$9.58

Nov 4, 2019 – Nov 8, 2019

$9.58

$9.60

$9.51

$9.56

Nov 11, 2019 – Nov 15, 2019

$9.57

$9.46

$9.50

Nov 18, 2019 – Nov 22, 2019

$9.49

$9.61

$9.49

$9.55

Nov 25, 2019 – Nov 29, 2019

$9.56

$9.72

$9.53

$9.72

Dec 2, 2019 – Dec 6, 2019

$9.70

$9.73

$9.62

$9.64

Dec 9, 2019 – Dec 13, 2019

$9.67

$9.68

$9.54

$9.61

Dec 16, 2019 – Dec 20, 2019

$9.58

$9.81

$9.58

$9.70

Dec 23, 2019 – Dec 27, 2019

$9.72

$9.75

$9.67

$9.69

Dec 30, 2019 – Jan 3, 2020

$9.68

$9.79

$9.66

$9.69

Jan 6, 2020 – Jan 10, 2020

$9.71

$9.81

$9.69

$9.77

Jan 13, 2020 – Jan 17, 2020

$9.77

$9.93

$9.76

$9.89

Jan 20, 2020 – Jan 24, 2020

$9.93

$9.94

$9.87

$9.92

Jan 27, 2020 – Jan 31, 2020

$9.94

$9.98

$9.90

$9.93

Feb 3, 2020 – Feb 7, 2020

$9.92

$9.95

$9.86

$9.91

Feb 10, 2020 – Feb 14, 2020

$9.91

$10.01

$9.91

$9.94

Feb 17, 2020 – Feb 21, 2020

$9.95

$10.06

$9.94

$10.02

Feb 24, 2020 – Feb 28, 2020

$10.05

$10.11

$9.72

$9.73

Mar 2, 2020 – Mar 6, 2020

$9.78

$10.13

$9.76

$10.01

Mar 9, 2020 – Mar 13, 2020

$10.00

$8.34

$9.05

Mar 16, 2020 – Mar 20, 2020

$8.85

$7.41

$8.16

Mar 23, 2020 – Mar 27, 2020

$7.87

$8.96

$7.43

$8.84

Mar 30, 2020 – Apr 3, 2020

$8.74

$9.18

$8.37

$8.40

Apr 6, 2020 – Apr 9, 2020

$8.45

$9.18

$8.45

$8.99

Apr 13, 2020 – Apr 17, 2020

$9.11

$9.21

$8.93

$9.16

Apr 20, 2020 – Apr 24, 2020

$9.17

$9.20

$8.69

$8.78

Apr 27, 2020 – May 1, 2020

$8.76

$8.83

$8.50

$8.83

May 4, 2020 – May 8, 2020

$8.82

$9.24

$8.79

$9.17

May 11, 2020 – May 15, 2020

$9.17

$9.19

$8.96

$9.05

May 18, 2020 – May 22, 2020

$9.06

$9.73

$9.06

$9.22

May 25, 2020 – May 29, 2020

$9.26

$9.58

$9.18

$9.54

Jun 1, 2020 – Jun 5, 2020

$9.61

$9.76

$9.52

$9.74

Jun 8, 2020 – Jun 12, 2020

$9.69

$9.78

$9.49

$9.61

Jun 15, 2020 – Jun 19, 2020

$9.59

$9.82

$9.59

$9.68

Jun 22, 2020 – Jun 26, 2020

$9.66

$9.79

$9.61

$9.65

Jun 29, 2020 – Jul 2, 2020

$9.70

$9.74

$9.60

Jul 6, 2020 – Jul 10, 2020

$9.59

$9.91

$9.56

$9.88

Jul 13, 2020 – Jul 17, 2020

$9.88

$10.11

$9.87

$10.11

Jul 20, 2020 – Jul 24, 2020

$10.18

$10.23

$10.09

$10.20

Jul 27, 2020 – Jul 31, 2020

$10.18

$10.24

$10.14

$10.24

Aug 3, 2020 – Aug 7, 2020

$10.24

$10.56

$10.21

$10.43

Aug 10, 2020 – Aug 14, 2020

$10.44

$10.48

$10.30

Aug 17, 2020 – Aug 21, 2020

$10.28

$10.34

$10.17

$10.20

Aug 24, 2020 – Aug 28, 2020

$10.20

$9.90

$10.01

Aug 31, 2020 – Sep 4, 2020

$10.01

$10.18

$9.98

$10.07

Sep 7, 2020 – Sep 11, 2020

$10.07

$10.12

$9.94

$10.10

Sep 14, 2020 – Sep 18, 2020

$10.11

$10.16

$10.05

$10.14

Sep 21, 2020 – Sep 25, 2020

$10.14

$10.15

$9.91

$9.94

Sep 28, 2020 – Oct 2, 2020

$10.01

$9.91

$9.97

Oct 5, 2020 – Oct 9, 2020

$9.97

$10.07

$9.90

$10.03

Oct 12, 2020 – Oct 16, 2020

$10.05

$10.08

$9.92

$9.94

Oct 19, 2020 – Oct 23, 2020

$9.97

$10.10

$9.88

$9.90

Oct 26, 2020 – Oct 30, 2020

$9.84

$9.85

$9.69

$9.80

Nov 2, 2020 – Nov 6, 2020

$9.87

$10.12

$9.75

$10.12

Nov 9, 2020 – Nov 13, 2020

$10.18

$10.25

$10.09

$10.22

Nov 16, 2020 – Nov 20, 2020

$10.23

$10.32

$10.14

$10.20

Nov 23, 2020 – Nov 27, 2020

$10.24

$10.44

$10.22

$10.37

Nov 30, 2020 – Dec 4, 2020

$10.38

$10.46

$10.27

$10.39

Dec 7, 2020 – Dec 11, 2020

$10.40

$10.49

$10.36

$10.45

Dec 14, 2020 – Dec 18, 2020

$10.47

$10.57

$10.38

$10.42

Dec 21, 2020 – Dec 24, 2020

$10.58

$10.64

$10.32

$10.38

Dec 28, 2020 – Dec 31, 2020

$10.40

$10.60

$10.28

$10.59

Jan 4, 2021 – Jan 8, 2021

$10.73

$10.74

$10.58

$10.69

Jan 11, 2021 – Jan 15, 2021

$10.68

$10.71

$10.43

$10.45

Jan 18, 2021 – Jan 22, 2021

$10.46

$10.70

$10.46

$10.65

Jan 25, 2021 – Jan 29, 2021

$10.64

$10.87

$10.61

$10.65

Feb 1, 2021 – Feb 5, 2021

$10.69

$10.57

$10.63

Feb 8, 2021 – Feb 12, 2021

$10.66

$10.80

$10.64

$10.75

Feb 15, 2021 – Feb 19, 2021

$10.74

$10.50

$10.53

Feb 22, 2021 – Feb 26, 2021

$10.53

$10.56

$10.21

$10.44

Mar 1, 2021 – Mar 5, 2021

$10.47

$10.61

$10.33

$10.43

Mar 8, 2021 – Mar 12, 2021

$10.46

$10.68

$10.40

$10.59

Mar 15, 2021 – Mar 19, 2021

$10.60

$10.67

$10.26

$10.37

Mar 22, 2021 – Mar 26, 2021

$10.37

$10.44

$10.37

$10.43

Mar 29, 2021 – Apr 1, 2021

$10.43

$10.58

$10.42

$10.54

Apr 5, 2021 – Apr 9, 2021

$10.52

$10.69

$10.47

$10.67

Apr 12, 2021 – Apr 16, 2021

$10.67

$10.92

$10.63

$10.90

Apr 19, 2021 – Apr 23, 2021

$10.91

$10.95

$10.87

$10.89

Apr 26, 2021 – Apr 30, 2021

$10.92

$10.93

$10.74

$10.78

May 3, 2021 – May 7, 2021

$10.83

$11.13

$10.78

$11.04

May 10, 2021 – May 14, 2021

$11.09

$11.14

$10.78

$10.84

May 17, 2021 – May 21, 2021

$10.83

$11.07

$10.83

$11.04

May 24, 2021 – May 28, 2021

$11.07

$11.18

$10.98

$11.08

May 31, 2021 – Jun 4, 2021

$11.10

$11.15

$11.05

$11.13

Jun 7, 2021 – Jun 11, 2021

$11.13

$11.04

$11.09

Jun 14, 2021 – Jun 18, 2021

$11.06

$11.19

$11.06

$11.19

Jun 21, 2021 – Jun 25, 2021

$11.19

$11.21

$11.08

$11.13

Jun 28, 2021 – Jul 2, 2021

$11.12

$11.33

$11.10

$11.32

Jul 5, 2021 – Jul 9, 2021

$11.33

$11.39

$11.21

$11.34

Jul 12, 2021 – Jul 16, 2021

$11.35

$11.41

$11.21

$11.27

Jul 19, 2021 – Jul 23, 2021

$11.24

$11.27

$11.09

$11.20

Jul 26, 2021 – Jul 30, 2021

$11.20

$11.57

$11.20

$11.51

Aug 2, 2021 – Aug 6, 2021

$11.53

$11.63

$11.43

$11.60

Aug 9, 2021 – Aug 13, 2021

$11.56

$11.67

$11.50

$11.66

Aug 16, 2021 – Aug 20, 2021

$11.67

$11.81

$11.63

$11.77

Aug 23, 2021 – Aug 27, 2021

$11.79

$11.82

$11.63

$11.74

Aug 30, 2021 – Sep 3, 2021

$11.61

$11.74

$11.54

$11.59

Sep 6, 2021 – Sep 10, 2021

$11.55

$11.65

$11.35

$11.37

Sep 13, 2021 – Sep 17, 2021

$11.40

$11.27

$11.37

Sep 20, 2021 – Sep 24, 2021

$11.26

$11.54

$11.26

$11.30

Sep 27, 2021 – Oct 1, 2021

$11.25

$11.30

$10.90

Oct 4, 2021 – Oct 8, 2021

$10.90

$10.94

$10.80

$10.86

Oct 11, 2021 – Oct 15, 2021

$10.87

$11.06

$10.85

$11.05

Oct 18, 2021 – Oct 22, 2021

$11.00

$11.10

$10.85

$10.86

Oct 25, 2021 – Oct 29, 2021

$10.86

$10.87

$10.73

$10.82

Nov 1, 2021 – Nov 5, 2021

$10.82

$11.10

$10.81

$11.02

Nov 8, 2021 – Nov 12, 2021

$11.02

$11.31

$11.02

$11.31

Nov 15, 2021 – Nov 19, 2021

$11.34

$11.60

$11.26

$11.41

Nov 22, 2021 – Nov 26, 2021

$11.41

$11.54

$11.34

$11.48

Nov 29, 2021 – Dec 3, 2021

$11.54

$11.64

$11.28

$11.30

Dec 6, 2021 – Dec 10, 2021

$11.26

$11.32

$11.06

$11.16

Dec 13, 2021 – Dec 17, 2021

$11.16

$11.73

$11.16

$11.71

Dec 20, 2021 – Dec 23, 2021

$11.66

$12.16

$11.66

$12.06

Dec 27, 2021 – Dec 31, 2021

$12.06

$12.07

$11.66

$11.67

Jan 3, 2022 – Jan 7, 2022

$11.71

$11.09

$11.13

Jan 10, 2022 – Jan 14, 2022

$11.13

$11.18

$10.73

$10.78

Jan 17, 2022 – Jan 21, 2022

$10.74

$10.78

$10.38

$10.43

Jan 24, 2022 – Jan 28, 2022

$10.44

$10.59

$10.27

$10.30

Jan 31, 2022 – Feb 4, 2022

$10.30

$10.52

$10.09

$10.14

Feb 7, 2022 – Feb 11, 2022

$10.14

$10.23

$10.05

$10.07

Feb 14, 2022 – Feb 18, 2022

$10.05

$10.19

$9.91

$10.14

Feb 21, 2022 – Feb 25, 2022

$10.14

$10.25

$9.82

$10.16

Feb 28, 2022 – Mar 4, 2022

$10.15

$10.38

$10.09

$10.29

Mar 7, 2022 – Mar 11, 2022

$10.26

$9.71

$9.74

Mar 14, 2022 – Mar 18, 2022

$9.74

$9.78

$9.52

$9.71

Mar 21, 2022 – Mar 25, 2022

$9.72

$9.90

$9.46

$9.49

Mar 28, 2022 – Apr 1, 2022

$9.46

$9.64

$9.34

$9.59

Apr 4, 2022 – Apr 8, 2022

$9.56

$9.64

$9.14

$9.19

Apr 11, 2022 – Apr 14, 2022

$9.19

$9.04

$9.11

Apr 18, 2022 – Apr 22, 2022

$9.11

$9.12

$8.86

$8.93

Apr 25, 2022 – Apr 29, 2022

$8.87

$8.98

$8.79

$8.82

May 2, 2022 – May 6, 2022

$8.84

$8.87

$8.68

$8.80

May 9, 2022 – May 13, 2022

$8.75

$9.00

$8.70

$8.88

May 16, 2022 – May 20, 2022

$8.88

$8.94

$8.62

$8.78

May 23, 2022 – May 27, 2022

$8.80

$9.62

$8.78

$9.58

May 30, 2022 – Jun 3, 2022

$9.56

$9.83

$9.42

$9.62

Jun 6, 2022 – Jun 10, 2022

$9.57

$9.61

$9.07

Jun 13, 2022 – Jun 17, 2022

$8.99

$9.78

$8.72

$9.02

Jun 20, 2022 – Jun 24, 2022

$8.97

$9.61

$8.97

$9.54

Jun 27, 2022 – Jul 1, 2022

$9.55

$9.97

$9.45

$9.71

Jul 4, 2022 – Jul 8, 2022

$9.76

$9.99

$9.37

$9.64

Jul 11, 2022 – Jul 15, 2022

$9.59

$10.07

$9.59

$10.03

Jul 18, 2022 – Jul 22, 2022

$9.98

$10.45

$9.97

$10.22

Jul 25, 2022 – Jul 29, 2022

$10.16

$10.42

$10.05

$10.34

Aug 1, 2022 – Aug 5, 2022

$10.40

$10.65

$10.27

$10.36

Aug 8, 2022 – Aug 12, 2022

$10.43

$10.88

$10.34

$10.78

Aug 15, 2022 – Aug 19, 2022

$10.76

$10.84

$10.23

$10.66

Aug 22, 2022 – Aug 26, 2022

$10.62

$10.72

$10.32

$10.36

Aug 29, 2022 – Sep 2, 2022

$10.30

$10.32

$9.36

$9.47

Sep 5, 2022 – Sep 9, 2022

$9.38

$9.54

$9.31

$9.37

Sep 12, 2022 – Sep 16, 2022

$9.37

$9.47

$9.11

$9.24

Sep 19, 2022 – Sep 23, 2022

$9.18

$9.21

$8.66

$8.69

Sep 26, 2022 – Sep 30, 2022

$8.69

$8.76

$8.28

Oct 3, 2022 – Oct 7, 2022

$8.39

$8.67

$8.29

$8.50

Oct 10, 2022 – Oct 14, 2022

$8.45

$8.54

$8.30

$8.42

Oct 17, 2022 – Oct 21, 2022

$8.44

$8.68

$8.38

$8.59

Oct 24, 2022 – Oct 28, 2022

$8.55

$9.23

$8.28

$8.88

Oct 31, 2022 – Nov 4, 2022

$8.81

$9.04

$8.57

$8.61

Nov 7, 2022 – Nov 11, 2022

$8.63

$9.07

$8.54

$9.00

Nov 14, 2022 – Nov 18, 2022

$8.92

$9.74

$8.85

$9.32

Nov 21, 2022 – Nov 25, 2022

$9.32

$9.77

$9.29

$9.63

Nov 28, 2022 – Dec 2, 2022

$9.66

$9.73

$9.26

$9.47

Dec 5, 2022 – Dec 9, 2022

$9.45

$9.55

$9.03

$9.11

Dec 12, 2022 – Dec 16, 2022

$9.10

$9.30

$8.96

$9.25

Dec 19, 2022 – Dec 23, 2022

$9.19

$9.77

$9.00

$9.32

Dec 26, 2022 – Dec 30, 2022

$9.28

$9.58

$8.90

$9.30

Jan 2, 2023 – Jan 6, 2023

$9.39

$9.56

$9.16

$9.49

Jan 9, 2023 – Jan 13, 2023

$9.54

$10.00

$9.54

$9.88

Jan 16, 2023 – Jan 20, 2023

$9.89

$10.23

$9.82

$10.15

Jan 23, 2023 – Jan 27, 2023

$10.16

$10.52

$9.99

$10.32

Jan 30, 2023 – Feb 3, 2023

$10.34

$10.55

$10.11

$10.13

Feb 6, 2023 – Feb 10, 2023

$10.14

$10.35

$9.97

$10.16

Feb 13, 2023 – Feb 17, 2023

$10.18

$10.25

$9.82

$9.83

Feb 20, 2023 – Feb 24, 2023

$9.81

$9.96

$9.69

$9.79

Feb 27, 2023 – Mar 3, 2023

$9.79

$10.13

$9.78

$10.12

Mar 6, 2023 – Mar 10, 2023

$10.23

$10.39

$10.02

$10.29

Mar 13, 2023 – Mar 17, 2023

$10.26

$10.53

$9.96

$10.00

Mar 20, 2023 – Mar 24, 2023

$9.98

$10.14

$9.18

$9.20

Mar 27, 2023 – Mar 31, 2023

$9.20

$9.28

$8.63

$9.00

Apr 3, 2023 – Apr 6, 2023

$8.98

$9.12

$8.89

$9.01

Apr 10, 2023 – Apr 14, 2023

$9.07

$9.19

$8.89

$8.94

Apr 17, 2023 – Apr 21, 2023

$8.99

$9.03

$8.83

$8.96

Apr 24, 2023 – Apr 28, 2023

$8.95

$9.06

$8.71

$8.96

May 1, 2023 – May 5, 2023

$8.92

$8.99

$8.75

$8.82

May 8, 2023 – May 12, 2023

$8.79

$8.87

$8.69

$8.76

May 15, 2023 – May 19, 2023

$8.75

$8.96

$8.68

$8.76

May 22, 2023 – May 26, 2023

$8.74

$8.80

$8.49

$8.56

May 29, 2023 – Jun 2, 2023

$8.62

$8.77

$8.58

$8.61

Jun 5, 2023 – Jun 9, 2023

$8.59

$9.04

$8.59

$9.03

Jun 12, 2023 – Jun 16, 2023

$9.07

$9.13

$8.85

$9.02

Jun 19, 2023 – Jun 23, 2023

$9.03

$9.15

$8.81

$8.98

Jun 26, 2023 – Jun 30, 2023

$8.95

$9.07

$8.87

$8.96

Jul 3, 2023 – Jul 7, 2023

$9.01

$8.69

$8.91

Jul 10, 2023 – Jul 14, 2023

$8.97

$9.15

$8.92

$9.11

Jul 17, 2023 – Jul 21, 2023

$9.15

$9.20

$9.07

$9.11

Jul 24, 2023 – Jul 28, 2023

$9.11

$9.14

$8.91

$9.09

Jul 31, 2023 – Aug 4, 2023

$9.12

$9.17

$8.80

$8.88

Aug 7, 2023 – Aug 11, 2023

$8.87

$8.90

$8.73

Aug 14, 2023 – Aug 18, 2023

$8.76

$8.88

$8.72

$8.81

Aug 21, 2023 – Aug 25, 2023

$8.81

$8.62

$8.66

Aug 28, 2023 – Sep 1, 2023

$8.66

$8.84

$8.60

$8.73

Sep 4, 2023 – Sep 8, 2023

$8.74

$8.81

$8.54

$8.58

Sep 11, 2023 – Sep 15, 2023

$8.61

$8.66

$8.46

$8.58

Sep 18, 2023 – Sep 22, 2023

$8.59

$8.62

$8.44

$8.54

Sep 25, 2023 – Sep 29, 2023

$8.51

$8.52

$7.92

$8.16

Oct 2, 2023 – Oct 6, 2023

$8.11

$8.22

$7.75

$7.79

Oct 9, 2023 – Oct 13, 2023

$7.79

$7.96

$7.75

$7.92

Oct 16, 2023 – Oct 20, 2023

$7.91

$7.94

$7.68

$7.71

Oct 23, 2023 – Oct 27, 2023

$7.66

$7.82

$7.63

$7.70

Oct 30, 2023 – Nov 3, 2023

$7.71

$8.20

$7.70

$8.16

Nov 6, 2023 – Nov 10, 2023

$8.16

$8.56

$8.10

$8.53

Nov 13, 2023 – Nov 17, 2023

$8.51

$9.00

$8.49

$8.94

Nov 20, 2023 – Nov 24, 2023

$8.92

$9.35

$8.85

$9.23

Nov 27, 2023 – Dec 1, 2023

$9.28

$8.78

$8.95

Dec 4, 2023 – Dec 8, 2023

$8.88

$9.12

$8.85

$9.08

Dec 11, 2023 – Dec 15, 2023

$9.02

$9.31

$8.84

$9.23

Dec 18, 2023 – Dec 22, 2023

$9.19

$9.38

$9.13

$9.23

Dec 25, 2023 – Dec 29, 2023

$9.25

$9.29

$9.14

$9.18

Jan 1, 2024 – Jan 5, 2024

$9.22

$9.34

$9.17

$9.19

Jan 8, 2024 – Jan 12, 2024

$9.22

$9.31

$9.19

$9.22

Jan 15, 2024 – Jan 19, 2024

$9.23

$9.01

$9.13

Jan 22, 2024 – Jan 26, 2024

$9.15

$9.33

$9.12

$9.26

Jan 29, 2024 – Feb 2, 2024

$9.30

$9.52

$9.23

$9.32

Feb 5, 2024 – Feb 9, 2024

$9.30

$9.42

$9.22

$9.39

Feb 12, 2024 – Feb 16, 2024

$9.36

$9.52

$9.36

$9.43

Feb 19, 2024 – Feb 23, 2024

$9.41

$9.50

$9.36

$9.39

Feb 26, 2024 – Mar 1, 2024

$9.40

$9.15

$9.18

Mar 4, 2024 – Mar 8, 2024

$9.16

$9.22

$9.04

$9.10

Mar 11, 2024 – Mar 15, 2024

$9.10

$9.35

$9.09

$9.28

Mar 18, 2024 – Mar 22, 2024

$9.23

$9.35

$9.23

$9.30

Mar 25, 2024 – Mar 28, 2024

$9.32

$9.37

$9.21

Apr 1, 2024 – Apr 5, 2024

$9.22

$9.30

$8.93

$8.98

Apr 8, 2024 – Apr 12, 2024

$8.95

$9.02

$8.84

$8.94

Apr 15, 2024 – Apr 19, 2024

$8.91

$8.97

$8.83

$8.90

Apr 22, 2024 – Apr 26, 2024

$8.89

$8.95

$8.84

$8.87

Apr 29, 2024 – May 3, 2024

$8.89

$8.98

$8.81

$8.95

May 6, 2024 – May 10, 2024

$9.01

$9.14

$8.94

$9.10

May 13, 2024 – May 17, 2024

$9.12

$9.30

$9.09

$9.21

May 20, 2024 – May 24, 2024

$9.24

$8.94

$9.13

May 27, 2024 – May 31, 2024

$9.09

$9.13

$9.02

$9.09

Jun 3, 2024 – Jun 7, 2024

$9.16

$9.20

$9.09

$9.16

Jun 10, 2024 – Jun 14, 2024

$9.19

$9.37

$9.17

$9.31

Jun 17, 2024 – Jun 21, 2024

$9.33

$9.37

$9.26

$9.29

Jun 24, 2024 – Jun 28, 2024

$9.30

$9.40

$9.23

$9.40

Jul 1, 2024 – Jul 5, 2024

$9.38

$9.39

$9.27

$9.35

Jul 8, 2024 – Jul 12, 2024

$9.34

$9.42

$9.29

$9.40

Jul 15, 2024 – Jul 19, 2024

$9.37

$9.49

$9.36

$9.44

Jul 22, 2024 – Jul 26, 2024

$9.43

$9.57

$9.43

$9.55

Jul 29, 2024 – Aug 2, 2024

$9.56

$9.76

$9.55

$9.70

Aug 5, 2024 – Aug 9, 2024

$9.72

$9.83

$9.56

$9.61

Aug 12, 2024 – Aug 16, 2024

$9.59

$9.74

$9.59

$9.73

Aug 19, 2024 – Aug 23, 2024

$9.68

$9.76

$9.65

$9.73

Aug 26, 2024 – Aug 30, 2024

$9.72

$9.74

$9.59

$9.62

Sep 2, 2024 – Sep 6, 2024

$9.66

$9.73

$9.60

$9.69

Sep 9, 2024 – Sep 13, 2024

$9.74

$9.93

$9.71

$9.93

Sep 16, 2024 – Sep 20, 2024

$9.95

$10.02

$9.85

$9.86

Sep 23, 2024 – Sep 27, 2024

$9.87

$10.06

$9.85

$10.00

Sep 30, 2024 – Oct 4, 2024

$10.05

$10.15

$9.90

$9.94

Oct 7, 2024 – Oct 11, 2024

$9.94

$10.00

$9.83

$9.94

Oct 14, 2024 – Oct 18, 2024

$9.95

$10.12

$9.84

$9.99

Oct 21, 2024 – Oct 25, 2024

$9.98

$10.03

$9.62

$9.68

Oct 28, 2024 – Nov 1, 2024

$9.78

$9.86

$9.66

$9.71

Nov 4, 2024 – Nov 8, 2024

$9.78

$9.83

$9.53

$9.72

Nov 11, 2024 – Nov 15, 2024

$9.73

$9.79

$9.60

$9.69

Nov 18, 2024 – Nov 22, 2024

$9.72

$9.78

$9.57

$9.65

Nov 25, 2024 – Nov 29, 2024

$9.72

$10.16

$9.65

$10.13

Dec 2, 2024 – Dec 6, 2024

$10.10

$10.12

$9.84

$9.88

Dec 9, 2024 – Dec 13, 2024

$9.91

$10.10

$9.76

$9.78

Dec 16, 2024 – Dec 20, 2024

$9.82

$9.88

$9.45

$9.52

Dec 23, 2024 – Dec 27, 2024

$9.52

$9.57

$9.35

$9.38

Dec 30, 2024 – Jan 3, 2025

$9.35

$9.58

$9.35

$9.54

Jan 6, 2025 – Jan 10, 2025

$9.56

$9.58

$9.30

$9.31

Jan 13, 2025 – Jan 17, 2025

$9.30

$9.70

$9.24

$9.62

Jan 20, 2025 – Jan 24, 2025

$9.63

$9.75

$9.56

$9.66

Jan 27, 2025 – Jan 31, 2025

$9.67

$9.94

$9.64

$9.89

Feb 3, 2025 – Feb 7, 2025

$9.91

$10.09

$9.82

$10.06

Feb 10, 2025 – Feb 14, 2025

$10.09

$10.10

$9.79

$10.02

Feb 17, 2025 – Feb 21, 2025

$10.02

$10.13

$9.98

$10.03

Feb 24, 2025 – Feb 28, 2025

$10.04

$10.15

$10.00

$10.12

Mar 3, 2025 – Mar 7, 2025

$10.08

$10.15

$9.74

$9.81

Mar 10, 2025 – Mar 14, 2025

$9.82

$9.88

$9.74

$9.79

Mar 17, 2025 – Mar 21, 2025

$9.79

$9.57

$9.75

Mar 24, 2025 – Mar 28, 2025

$9.72

$9.78

$9.53

$9.59

Mar 31, 2025 – Apr 4, 2025

$9.64

$9.71

$9.41

$9.43

Apr 7, 2025 – Apr 11, 2025

$9.39

$9.49

$8.81

$9.01

Apr 14, 2025 – Apr 17, 2025

$9.06

$9.26

$9.06

$9.18

Apr 21, 2025 – Apr 25, 2025

$9.18

$9.35

$9.05

$9.35

Apr 28, 2025 – May 2, 2025

$9.37

$9.50

$9.29

$9.46

May 5, 2025 – May 9, 2025

$9.45

$9.51

$9.31

$9.48

May 12, 2025 – May 16, 2025

$9.54

$9.64

$9.39

$9.57

May 19, 2025 – May 23, 2025

$9.51

$9.58

$9.28

$9.34

May 26, 2025 – May 30, 2025

$9.43

$9.48

$9.24

$9.31

Jun 2, 2025 – Jun 6, 2025

$9.32

$9.35

$9.22

$9.25

Jun 9, 2025 – Jun 13, 2025

$9.23

$9.38

$9.22

$9.31

Jun 16, 2025 – Jun 20, 2025

$9.31

$9.37

$9.29

$9.31

Jun 23, 2025 – Jun 27, 2025

$9.35

$9.41

$9.32

$9.39

Jun 30, 2025 – Jul 3, 2025

$9.33

$9.54

$9.33

$9.50

Jul 7, 2025 – Jul 11, 2025

$9.47

$9.53

$9.36

$9.40

Jul 14, 2025 – Jul 18, 2025

$9.44

$9.48

$9.31

$9.35

Jul 21, 2025 – Jul 25, 2025

$9.36

$9.43

$9.30

$9.31

Jul 28, 2025 – Aug 1, 2025

$9.31

$9.43

$9.31

$9.40

Aug 4, 2025 – Aug 8, 2025

$9.43

$9.48

$9.36

$9.39

Aug 11, 2025 – Aug 15, 2025

$9.41

$9.54

$9.39

$9.49

Aug 18, 2025 – Aug 22, 2025

$9.50

$9.35

$9.44

Aug 25, 2025 – Aug 29, 2025

$9.42

$9.53

$9.41

$9.53

Sep 1, 2025 – Sep 5, 2025

$9.45

$9.64

$9.42

$9.64

Sep 8, 2025 – Sep 12, 2025

$9.66

$9.99

$9.66

$9.96

Sep 15, 2025 – Sep 19, 2025

$9.99

$10.11

$9.96

$10.00

Sep 22, 2025 – Sep 26, 2025

$10.02

$9.85

$9.90

Sep 29, 2025 – Oct 3, 2025

$9.93

$10.14

$9.86

$9.89

Oct 6, 2025 – Oct 10, 2025

$9.86

$10.17

$9.82

$9.99

Oct 13, 2025 – Oct 17, 2025

$9.96

$10.14

$9.96

$10.02

Oct 20, 2025 – Oct 24, 2025

$10.05

$10.14

$9.98

$10.07

Oct 27, 2025 – Oct 31, 2025

$10.08

$10.13

$9.98

$10.05

Nov 3, 2025 – Nov 7, 2025

$10.06

$10.12

$9.96

$10.01

Nov 10, 2025 – Nov 14, 2025

$10.04

$10.13

$10.01

$10.08

Nov 17, 2025 – Nov 21, 2025

$10.09

$10.10

$9.96

$10.01

Nov 24, 2025 – Nov 28, 2025

$10.00

$10.10

$10.00

$10.08

Dec 1, 2025 – Dec 5, 2025

$10.11

$10.29

$10.02

$10.27

Dec 8, 2025 – Dec 12, 2025

$10.26

$10.33

$10.17

$10.23

Dec 15, 2025 – Dec 19, 2025

$10.29

$10.06

$10.18

Dec 22, 2025 – Dec 26, 2025

$10.17

$10.28

$10.14

$10.17

Dec 29, 2025 – Jan 2, 2026

$10.19

$10.50

$10.13

$10.41

Jan 5, 2026 – Jan 9, 2026

$10.42

$10.47

$10.31

$10.41

Jan 12, 2026 – Jan 16, 2026

$10.41

$10.49

$10.29

$10.34

Jan 19, 2026 – Jan 23, 2026

$10.25

$10.32

$10.19

$10.25

Jan 26, 2026 – Jan 30, 2026

$10.25

$10.48

$10.23

$10.46

Feb 2, 2026 – Feb 6, 2026

$10.46

$10.53

$10.34

$10.41

Feb 9, 2026 – Feb 13, 2026

$10.40

$10.52

$10.38

$10.45

Feb 16, 2026 – Feb 20, 2026

$10.47

$10.61

$10.46

$10.51

Feb 23, 2026 – Feb 27, 2026

$10.55

$10.66

$10.51

$10.64

Mar 2, 2026 – Mar 6, 2026

$10.64

$10.69

$10.44

$10.46

Mar 9, 2026 – Mar 13, 2026

$10.47

$10.52

$10.30

$10.36

Mar 16, 2026 – Mar 20, 2026

$10.36

$10.42

$10.19

$10.21

Mar 23, 2026 – Mar 27, 2026

$10.23

$9.90

$9.93

Mar 30, 2026 – Apr 2, 2026

$9.94

$10.21

$9.91

$10.00

Apr 6, 2026 – Apr 10, 2026

$10.01

$10.40

$9.94

$10.32

Apr 13, 2026 – Apr 17, 2026

$10.35

$10.41

$10.31

$10.37

Apr 20, 2026 – Apr 24, 2026

$10.37

$10.42

$10.26

$10.31

Apr 27, 2026 – May 1, 2026

$10.34

$10.37

$10.17

$10.24

May 4, 2026 – May 8, 2026

$10.21

$10.39

$10.13

$10.38

May 11, 2026 – May 15, 2026

$10.34

$10.42

$10.26

$10.31

May 18, 2026 – May 22, 2026

$10.31

$10.34

$10.12

$10.20

May 25, 2026 – May 29, 2026

$10.25

$10.48

$10.24

$10.43

Jun 1, 2026 – Jun 5, 2026

$10.40

$10.42

$10.32

$10.37

Jun 8, 2026 – Jun 12, 2026

$10.46

$10.61

$10.40

$10.53

Jun 15, 2026 – Jun 18, 2026

$10.51

$10.67

$10.51

$10.67

Jun 22, 2026 – Jun 26, 2026

$10.64

$10.79

$10.60

$10.71

Jun 29, 2026 – Jul 2, 2026

$10.74

$10.84

$10.54

$10.72

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	$9.76	-8.96%
Graham-Dodd Method (GD)	$17.77	+65.78%
Graham Formula (GF)	$4.05	-62.27%

Putnam Municipal Opportunities Trust

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Putnam Municipal Opportunities Trust

Year	Price	Graham-Dodd	Graham Formula
2011
2012
2013
2014		$15.99	$0.00
2015		$24.45	$6.37
2016		$23.70	$5.97
2017		$17.39	$0.00
2018		$9.67	$0.00
2019		$10.73	$78.96
2020		$89.47	$3.29
2021		$17.48	$0.00
2022		$0.00	$0.00
2023		$4.96	$0.00
2024
2025	$9.57

	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
PMO	Putnam Municipal Opportun…	$10.72	294.61M	—	-9%	+66%	-62%	25.11	0.60	24.02	26.06	—
CPZ	Calamos Long/Short Equity…	$12.93	253.84M	+1,054%	+448,307%	—	-43%	15.28	0.90	5.31	8.32	-64.00%
PMM	Putnam Managed Municipal …	$6.26	268.14M	+2,258%	-61%	+154%	+22,325%	3.90	0.65	3.89	4.00	100601.00%
PPT	Putnam Premier Income Tru…	$3.46	330.66M	+727%	+7,033%	+48%	—	13.54	0.93	13.14	13.44	-2127.00%
ZTR	Virtus Total Return Fund …	$6.75	319.79M	+339%	-61%	-70%	+289%	8.10	0.88	6.86	9.89	2535.00%