PIMCO Corporate & Income Opportunity Fund (PTY) — AI valuation, intrinsic value, financials

Annual price and model valuations for PTY, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012
2013	$5.40
2014	$5.51	$29.94	$9.09	$30.73	$0.00
2015	$4.86	$27.03	$4.89	$20.12	$0.00
2016	$5.87	$27.01	$0.00	$19.80	$19.97
2017	$7.45	$33.57	$0.00	$11.17	$453.86
2018	$8.38	$22.03	$0.00	$3.03	$0.00
2019	$9.62	$32.25	$0.00	$0.99	$20.62
2020	$9.69	$309.28	$0.00	$0.00	$174.18
2021	$11.62	$60.27	$10.06	$12.08
2022	$9.38	$38.23	$0.00	$0.00	$365.65
2023	$10.80	$28.77	$10.48	$0.00

Peer comparison for PTY: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
PTY	PIMCO Corporate & Income …	$12.08	2.52B	+176%	-50%	-84%	+444%	8.75	1.07	8.36	9.66	3577.00%
ADX	Adams Diversified Equity …	$25.39	3.08B	+107%	-72%	+79%	+1,621%	3.86	0.80	6.40	3.86	9048.00%
ETY	Eaton Vance Tax-Managed D…	$14.97	2.36B	+509%	-62%	+144%	+15,450%	3.12	0.91	11.26	3.10	55267.00%
EXG	Eaton Vance Tax-Managed G…	$9.54	2.92B	+309%	+11%	+29%	—	7.37	0.78	28.70	2.51	-11278.00%
JPC	Nuveen Preferred & Income…	$7.95	2.84B	+308%	-61%	-98%	+412%	10.14	0.98	8.23	12.09	4653.00%
NVG	Nuveen AMT-Free Municipal…	$12.58	2.69B	+74%	-56%	-100%	—	47.17	0.97	12.50	36.26	-1357.00%
NZF	Nuveen Municipal Credit I…	$12.53	2.43B	+101%	-60%	-99%	—	41.47	0.98	11.79	33.55	-5451.00%

Weekly OHLC price history for PTY, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$1.69	$1.69	$1.64	$1.66
Jan 10, 2005 – Jan 14, 2005	$1.66	$1.69	$1.66	$1.67
Jan 17, 2005 – Jan 21, 2005	$1.66	$1.68	$1.64	$1.65
Jan 24, 2005 – Jan 28, 2005	$1.65	$1.67	$1.63	$1.67
Jan 31, 2005 – Feb 4, 2005	$1.67	$1.69	$1.66	$1.69
Feb 7, 2005 – Feb 11, 2005	$1.70	$1.70	$1.66	$1.66
Feb 14, 2005 – Feb 18, 2005	$1.67	$1.68	$1.63	$1.63
Feb 21, 2005 – Feb 25, 2005	$1.61	$1.66	$1.60	$1.65
Feb 28, 2005 – Mar 4, 2005	$1.64	$1.67	$1.64	$1.66
Mar 7, 2005 – Mar 11, 2005	$1.66	$1.67	$1.63	$1.63
Mar 14, 2005 – Mar 18, 2005	$1.62	$1.62	$1.57	$1.57
Mar 21, 2005 – Mar 24, 2005	$1.57	$1.57	$1.47	$1.52
Mar 28, 2005 – Apr 1, 2005	$1.50	$1.54	$1.47	$1.52
Apr 4, 2005 – Apr 8, 2005	$1.52	$1.56	$1.52	$1.56
Apr 11, 2005 – Apr 15, 2005	$1.55	$1.56	$1.51	$1.52
Apr 18, 2005 – Apr 22, 2005	$1.51	$1.58	$1.51	$1.58
Apr 25, 2005 – Apr 29, 2005	$1.57	$1.59	$1.56	$1.58
May 2, 2005 – May 6, 2005	$1.58	$1.60	$1.56	$1.59
May 9, 2005 – May 13, 2005	$1.59	$1.61	$1.58	$1.60
May 16, 2005 – May 20, 2005	$1.61	$1.63	$1.59	$1.61
May 23, 2005 – May 27, 2005	$1.62	$1.63	$1.61	$1.63
May 30, 2005 – Jun 3, 2005	$1.65	$1.70	$1.65	$1.69
Jun 6, 2005 – Jun 10, 2005	$1.69	$1.71	$1.67	$1.67
Jun 13, 2005 – Jun 17, 2005	$1.68	$1.70	$1.66	$1.69
Jun 20, 2005 – Jun 24, 2005	$1.69	$1.71	$1.68	$1.71
Jun 27, 2005 – Jul 1, 2005	$1.71	$1.73	$1.70	$1.72
Jul 4, 2005 – Jul 8, 2005	$1.72	$1.75	$1.71	$1.74
Jul 11, 2005 – Jul 15, 2005	$1.74	$1.80	$1.74	$1.77
Jul 18, 2005 – Jul 22, 2005	$1.78	$1.79	$1.76	$1.78
Jul 25, 2005 – Jul 29, 2005	$1.77	$1.78	$1.76	$1.78
Aug 1, 2005 – Aug 5, 2005	$1.78	$1.79	$1.77	$1.77
Aug 8, 2005 – Aug 12, 2005	$1.78	$1.78	$1.69	$1.74
Aug 15, 2005 – Aug 19, 2005	$1.74	$1.79	$1.73	$1.79
Aug 22, 2005 – Aug 26, 2005	$1.79	$1.79	$1.76	$1.78
Aug 29, 2005 – Sep 2, 2005	$1.78	$1.80	$1.77	$1.79
Sep 5, 2005 – Sep 9, 2005	$1.79	$1.82	$1.78	$1.81
Sep 12, 2005 – Sep 16, 2005	$1.81	$1.83	$1.78	$1.78
Sep 19, 2005 – Sep 23, 2005	$1.81	$1.81	$1.71	$1.72
Sep 26, 2005 – Sep 30, 2005	$1.73	$1.75	$1.70	$1.75
Oct 3, 2005 – Oct 7, 2005	$1.76	$1.78	$1.73	$1.76
Oct 10, 2005 – Oct 14, 2005	$1.78	$1.78	$1.64	$1.70
Oct 17, 2005 – Oct 21, 2005	$1.70	$1.72	$1.66	$1.71
Oct 24, 2005 – Oct 28, 2005	$1.72	$1.74	$1.71	$1.73
Oct 31, 2005 – Nov 4, 2005	$1.73	$1.77	$1.71	$1.76
Nov 7, 2005 – Nov 11, 2005	$1.76	$1.78	$1.75	$1.76
Nov 14, 2005 – Nov 18, 2005	$1.76	$1.77	$1.74	$1.76
Nov 21, 2005 – Nov 25, 2005	$1.76	$1.77	$1.74	$1.75
Nov 28, 2005 – Dec 2, 2005	$1.76	$1.81	$1.76	$1.79
Dec 5, 2005 – Dec 9, 2005	$1.79	$1.80	$1.77	$1.79
Dec 12, 2005 – Dec 16, 2005	$1.77	$1.80	$1.76	$1.77
Dec 19, 2005 – Dec 23, 2005	$1.77	$1.79	$1.76	$1.79
Dec 26, 2005 – Dec 30, 2005	$1.79	$1.80	$1.77	$1.78
Jan 2, 2006 – Jan 6, 2006	$1.78	$1.82	$1.77	$1.81
Jan 9, 2006 – Jan 13, 2006	$1.81	$1.84	$1.80	$1.82
Jan 16, 2006 – Jan 20, 2006	$1.82	$1.83	$1.80	$1.82
Jan 23, 2006 – Jan 27, 2006	$1.81	$1.85	$1.81	$1.85
Jan 30, 2006 – Feb 3, 2006	$1.85	$1.86	$1.81	$1.84
Feb 6, 2006 – Feb 10, 2006	$1.84	$1.87	$1.84	$1.85
Feb 13, 2006 – Feb 17, 2006	$1.85	$1.86	$1.82	$1.85
Feb 20, 2006 – Feb 24, 2006	$1.85	$1.87	$1.84	$1.86
Feb 27, 2006 – Mar 3, 2006	$1.86	$1.88	$1.85	$1.87
Mar 6, 2006 – Mar 10, 2006	$1.87	$1.89	$1.86	$1.88
Mar 13, 2006 – Mar 17, 2006	$1.87	$1.89	$1.87	$1.88
Mar 20, 2006 – Mar 24, 2006	$1.88	$1.91	$1.87	$1.91
Mar 27, 2006 – Mar 31, 2006	$1.91	$1.92	$1.88	$1.88
Apr 3, 2006 – Apr 7, 2006	$1.88	$1.92	$1.88	$1.90
Apr 10, 2006 – Apr 13, 2006	$1.91	$1.91	$1.88	$1.88
Apr 17, 2006 – Apr 21, 2006	$1.87	$1.87	$1.82	$1.85
Apr 24, 2006 – Apr 28, 2006	$1.84	$1.86	$1.82	$1.86
May 1, 2006 – May 5, 2006	$1.86	$1.87	$1.85	$1.87
May 8, 2006 – May 12, 2006	$1.88	$1.89	$1.85	$1.85
May 15, 2006 – May 19, 2006	$1.85	$1.86	$1.84	$1.86
May 22, 2006 – May 26, 2006	$1.86	$1.90	$1.86	$1.89
May 29, 2006 – Jun 2, 2006	$1.89	$1.90	$1.88	$1.90
Jun 5, 2006 – Jun 9, 2006	$1.90	$1.90	$1.87	$1.89
Jun 12, 2006 – Jun 16, 2006	$1.90	$1.90	$1.87	$1.89
Jun 19, 2006 – Jun 23, 2006	$1.88	$1.90	$1.88	$1.88
Jun 26, 2006 – Jun 30, 2006	$1.88	$1.89	$1.87	$1.89
Jul 3, 2006 – Jul 7, 2006	$1.90	$1.91	$1.89	$1.90
Jul 10, 2006 – Jul 14, 2006	$1.90	$1.93	$1.89	$1.91
Jul 17, 2006 – Jul 21, 2006	$1.90	$1.95	$1.90	$1.94
Jul 24, 2006 – Jul 28, 2006	$1.93	$1.96	$1.93	$1.95
Jul 31, 2006 – Aug 4, 2006	$1.95	$1.96	$1.94	$1.96
Aug 7, 2006 – Aug 11, 2006	$1.97	$1.99	$1.95	$1.97
Aug 14, 2006 – Aug 18, 2006	$1.96	$2.00	$1.96	$1.99
Aug 21, 2006 – Aug 25, 2006	$1.99	$2.01	$1.99	$2.01
Aug 28, 2006 – Sep 1, 2006	$2.01	$2.02	$2.00	$2.01
Sep 4, 2006 – Sep 8, 2006	$2.00	$2.03	$2.00	$2.01
Sep 11, 2006 – Sep 15, 2006	$2.01	$2.06	$2.01	$2.03
Sep 18, 2006 – Sep 22, 2006	$2.03	$2.06	$2.03	$2.04
Sep 25, 2006 – Sep 29, 2006	$2.04	$2.05	$2.03	$2.03
Oct 2, 2006 – Oct 6, 2006	$2.04	$2.04	$1.81	$1.86
Oct 9, 2006 – Oct 13, 2006	$1.86	$1.87	$1.84	$1.84
Oct 16, 2006 – Oct 20, 2006	$1.84	$1.88	$1.83	$1.88
Oct 23, 2006 – Oct 27, 2006	$1.87	$1.90	$1.86	$1.89
Oct 30, 2006 – Nov 3, 2006	$1.90	$1.91	$1.88	$1.89
Nov 6, 2006 – Nov 10, 2006	$1.89	$1.93	$1.89	$1.93
Nov 13, 2006 – Nov 17, 2006	$1.93	$1.94	$1.92	$1.93
Nov 20, 2006 – Nov 24, 2006	$1.93	$1.95	$1.93	$1.95
Nov 27, 2006 – Dec 1, 2006	$1.95	$1.96	$1.93	$1.96
Dec 4, 2006 – Dec 8, 2006	$1.96	$1.97	$1.95	$1.96
Dec 11, 2006 – Dec 15, 2006	$1.96	$1.97	$1.95	$1.95
Dec 18, 2006 – Dec 22, 2006	$1.95	$1.97	$1.95	$1.96
Dec 25, 2006 – Dec 29, 2006	$1.97	$1.99	$1.96	$1.98
Jan 1, 2007 – Jan 5, 2007	$1.97	$1.98	$1.95	$1.96
Jan 8, 2007 – Jan 12, 2007	$1.96	$1.98	$1.95	$1.96
Jan 15, 2007 – Jan 19, 2007	$1.96	$1.98	$1.95	$1.97
Jan 22, 2007 – Jan 26, 2007	$1.96	$1.98	$1.96	$1.97
Jan 29, 2007 – Feb 2, 2007	$1.98	$2.00	$1.97	$1.99
Feb 5, 2007 – Feb 9, 2007	$1.99	$1.99	$1.96	$1.96
Feb 12, 2007 – Feb 16, 2007	$1.96	$1.97	$1.95	$1.96
Feb 19, 2007 – Feb 23, 2007	$1.96	$1.97	$1.95	$1.96
Feb 26, 2007 – Mar 2, 2007	$1.96	$2.00	$1.95	$1.99
Mar 5, 2007 – Mar 9, 2007	$1.98	$1.98	$1.89	$1.96
Mar 12, 2007 – Mar 16, 2007	$1.97	$1.98	$1.91	$1.92
Mar 19, 2007 – Mar 23, 2007	$1.92	$1.97	$1.92	$1.96
Mar 26, 2007 – Mar 30, 2007	$1.96	$1.97	$1.95	$1.97
Apr 2, 2007 – Apr 5, 2007	$1.98	$1.99	$1.97	$1.98
Apr 9, 2007 – Apr 13, 2007	$1.99	$2.01	$1.98	$1.99
Apr 16, 2007 – Apr 20, 2007	$1.99	$2.01	$1.99	$2.01
Apr 23, 2007 – Apr 27, 2007	$2.00	$2.02	$1.99	$2.00
Apr 30, 2007 – May 4, 2007	$2.00	$2.02	$2.00	$2.02
May 7, 2007 – May 11, 2007	$2.03	$2.03	$2.01	$2.02
May 14, 2007 – May 18, 2007	$2.02	$2.03	$2.00	$2.00
May 21, 2007 – May 25, 2007	$1.99	$2.00	$1.96	$1.98
May 28, 2007 – Jun 1, 2007	$1.98	$1.99	$1.97	$1.98
Jun 4, 2007 – Jun 8, 2007	$1.97	$1.98	$1.83	$1.87
Jun 11, 2007 – Jun 15, 2007	$1.86	$1.88	$1.74	$1.85
Jun 18, 2007 – Jun 22, 2007	$1.86	$1.86	$1.80	$1.81
Jun 25, 2007 – Jun 29, 2007	$1.81	$1.83	$1.80	$1.83
Jul 2, 2007 – Jul 6, 2007	$1.84	$1.85	$1.82	$1.82
Jul 9, 2007 – Jul 13, 2007	$1.82	$1.83	$1.73	$1.73
Jul 16, 2007 – Jul 20, 2007	$1.74	$1.74	$1.68	$1.72
Jul 23, 2007 – Jul 27, 2007	$1.73	$1.80	$1.68	$1.80
Jul 30, 2007 – Aug 3, 2007	$1.78	$1.84	$1.76	$1.80
Aug 6, 2007 – Aug 10, 2007	$1.80	$1.83	$1.74	$1.77
Aug 13, 2007 – Aug 17, 2007	$1.78	$1.80	$1.52	$1.71
Aug 20, 2007 – Aug 24, 2007	$1.75	$1.80	$1.72	$1.77
Aug 27, 2007 – Aug 31, 2007	$1.78	$1.81	$1.75	$1.79
Sep 3, 2007 – Sep 7, 2007	$1.79	$1.84	$1.78	$1.83
Sep 10, 2007 – Sep 14, 2007	$1.84	$1.86	$1.80	$1.80
Sep 17, 2007 – Sep 21, 2007	$1.86	$1.86	$1.78	$1.85
Sep 24, 2007 – Sep 28, 2007	$1.85	$1.87	$1.83	$1.85
Oct 1, 2007 – Oct 5, 2007	$1.85	$1.87	$1.83	$1.85
Oct 8, 2007 – Oct 12, 2007	$1.86	$1.87	$1.82	$1.83
Oct 15, 2007 – Oct 19, 2007	$1.83	$1.83	$1.79	$1.79
Oct 22, 2007 – Oct 26, 2007	$1.78	$1.85	$1.78	$1.83
Oct 29, 2007 – Nov 2, 2007	$1.85	$1.88	$1.80	$1.83
Nov 5, 2007 – Nov 9, 2007	$1.82	$1.83	$1.75	$1.76
Nov 12, 2007 – Nov 16, 2007	$1.75	$1.78	$1.72	$1.75
Nov 19, 2007 – Nov 23, 2007	$1.83	$1.83	$1.72	$1.74
Nov 26, 2007 – Nov 30, 2007	$1.75	$1.76	$1.72	$1.76
Dec 3, 2007 – Dec 7, 2007	$1.74	$1.81	$1.74	$1.76
Dec 10, 2007 – Dec 14, 2007	$1.76	$1.83	$1.74	$1.74
Dec 17, 2007 – Dec 21, 2007	$1.73	$1.73	$1.67	$1.71
Dec 24, 2007 – Dec 28, 2007	$1.71	$1.72	$1.67	$1.69
Dec 31, 2007 – Jan 4, 2008	$1.70	$1.83	$1.69	$1.81
Jan 7, 2008 – Jan 11, 2008	$1.81	$1.84	$1.79	$1.83
Jan 14, 2008 – Jan 18, 2008	$1.88	$1.93	$1.87	$1.89
Jan 21, 2008 – Jan 25, 2008	$1.86	$1.98	$1.85	$1.96
Jan 28, 2008 – Feb 1, 2008	$1.97	$2.03	$1.97	$2.02
Feb 4, 2008 – Feb 8, 2008	$2.03	$2.04	$1.96	$2.00
Feb 11, 2008 – Feb 15, 2008	$2.01	$2.01	$1.80	$1.90
Feb 18, 2008 – Feb 22, 2008	$1.93	$1.94	$1.84	$1.85
Feb 25, 2008 – Feb 29, 2008	$1.85	$1.94	$1.85	$1.88
Mar 3, 2008 – Mar 7, 2008	$1.89	$1.90	$1.82	$1.88
Mar 10, 2008 – Mar 14, 2008	$1.87	$1.89	$1.83	$1.86
Mar 17, 2008 – Mar 20, 2008	$1.86	$1.86	$1.75	$1.84
Mar 24, 2008 – Mar 28, 2008	$1.87	$1.92	$1.86	$1.87
Mar 31, 2008 – Apr 4, 2008	$1.87	$1.93	$1.86	$1.88
Apr 7, 2008 – Apr 11, 2008	$1.90	$1.91	$1.85	$1.86
Apr 14, 2008 – Apr 18, 2008	$1.85	$1.91	$1.85	$1.91
Apr 21, 2008 – Apr 25, 2008	$1.92	$1.94	$1.88	$1.93
Apr 28, 2008 – May 2, 2008	$1.95	$1.99	$1.93	$1.97
May 5, 2008 – May 9, 2008	$1.98	$1.98	$1.95	$1.95
May 12, 2008 – May 16, 2008	$1.95	$1.98	$1.93	$1.98
May 19, 2008 – May 23, 2008	$1.98	$2.00	$1.96	$1.99
May 26, 2008 – May 30, 2008	$1.99	$2.01	$1.95	$1.95
Jun 2, 2008 – Jun 6, 2008	$1.96	$2.00	$1.95	$1.98
Jun 9, 2008 – Jun 13, 2008	$1.97	$1.99	$1.90	$1.93
Jun 16, 2008 – Jun 20, 2008	$1.93	$1.96	$1.87	$1.89
Jun 23, 2008 – Jun 27, 2008	$1.91	$1.91	$1.85	$1.86
Jun 30, 2008 – Jul 3, 2008	$1.86	$1.88	$1.84	$1.85
Jul 7, 2008 – Jul 11, 2008	$1.84	$1.88	$1.78	$1.83
Jul 14, 2008 – Jul 18, 2008	$1.83	$1.88	$1.70	$1.87
Jul 21, 2008 – Jul 25, 2008	$1.87	$1.87	$1.75	$1.77
Jul 28, 2008 – Aug 1, 2008	$1.77	$1.85	$1.77	$1.84
Aug 4, 2008 – Aug 8, 2008	$1.82	$1.86	$1.81	$1.84
Aug 11, 2008 – Aug 15, 2008	$1.84	$1.86	$1.82	$1.84
Aug 18, 2008 – Aug 22, 2008	$1.84	$1.86	$1.81	$1.84
Aug 25, 2008 – Aug 29, 2008	$1.83	$1.87	$1.83	$1.85
Sep 1, 2008 – Sep 5, 2008	$1.86	$1.89	$1.85	$1.86
Sep 8, 2008 – Sep 12, 2008	$1.88	$1.93	$1.82	$1.86
Sep 15, 2008 – Sep 19, 2008	$1.79	$1.81	$1.17	$1.57
Sep 22, 2008 – Sep 26, 2008	$1.54	$1.60	$1.37	$1.55
Sep 29, 2008 – Oct 3, 2008	$1.49	$1.53	$1.32	$1.43
Oct 6, 2008 – Oct 10, 2008	$1.37	$1.38	$0.91	$1.02
Oct 13, 2008 – Oct 17, 2008	$1.12	$1.39	$1.12	$1.30
Oct 20, 2008 – Oct 24, 2008	$1.36	$1.40	$1.11	$1.22
Oct 27, 2008 – Oct 31, 2008	$1.19	$1.40	$1.14	$1.36
Nov 3, 2008 – Nov 7, 2008	$1.40	$1.51	$1.34	$1.39
Nov 10, 2008 – Nov 14, 2008	$1.42	$1.45	$1.14	$1.21
Nov 17, 2008 – Nov 21, 2008	$1.19	$1.23	$0.95	$1.02
Nov 24, 2008 – Nov 28, 2008	$1.06	$1.20	$1.04	$1.07
Dec 1, 2008 – Dec 5, 2008	$1.14	$1.14	$1.01	$1.06
Dec 8, 2008 – Dec 12, 2008	$1.10	$1.25	$1.09	$1.14
Dec 15, 2008 – Dec 19, 2008	$1.15	$1.44	$1.13	$1.44
Dec 22, 2008 – Dec 26, 2008	$1.51	$1.55	$1.42	$1.54
Dec 29, 2008 – Jan 2, 2009	$1.54	$1.60	$1.48	$1.60
Jan 5, 2009 – Jan 9, 2009	$1.61	$1.73	$1.59	$1.73
Jan 12, 2009 – Jan 16, 2009	$1.79	$1.79	$1.55	$1.68
Jan 19, 2009 – Jan 23, 2009	$1.66	$1.66	$1.48	$1.57
Jan 26, 2009 – Jan 30, 2009	$1.57	$1.62	$1.48	$1.58
Feb 2, 2009 – Feb 6, 2009	$1.65	$1.70	$1.57	$1.63
Feb 9, 2009 – Feb 13, 2009	$1.61	$1.66	$1.57	$1.57
Feb 16, 2009 – Feb 20, 2009	$1.51	$1.51	$1.20	$1.27
Feb 23, 2009 – Feb 27, 2009	$1.23	$1.32	$1.01	$1.11
Mar 2, 2009 – Mar 6, 2009	$1.19	$1.19	$0.82	$0.87
Mar 9, 2009 – Mar 13, 2009	$0.82	$1.06	$0.78	$1.00
Mar 16, 2009 – Mar 20, 2009	$1.00	$1.09	$0.98	$1.08
Mar 23, 2009 – Mar 27, 2009	$1.11	$1.26	$1.11	$1.26
Mar 30, 2009 – Apr 3, 2009	$1.22	$1.29	$1.13	$1.25
Apr 6, 2009 – Apr 9, 2009	$1.25	$1.33	$1.22	$1.32
Apr 13, 2009 – Apr 17, 2009	$1.33	$1.45	$1.31	$1.44
Apr 20, 2009 – Apr 24, 2009	$1.43	$1.44	$1.28	$1.33
Apr 27, 2009 – May 1, 2009	$1.30	$1.40	$1.30	$1.40
May 4, 2009 – May 8, 2009	$1.42	$1.52	$1.42	$1.52
May 11, 2009 – May 15, 2009	$1.51	$1.53	$1.44	$1.48
May 18, 2009 – May 22, 2009	$1.48	$1.62	$1.48	$1.54
May 25, 2009 – May 29, 2009	$1.54	$1.63	$1.53	$1.62
Jun 1, 2009 – Jun 5, 2009	$1.66	$1.75	$1.62	$1.75
Jun 8, 2009 – Jun 12, 2009	$1.74	$1.76	$1.63	$1.67
Jun 15, 2009 – Jun 19, 2009	$1.67	$1.71	$1.62	$1.69
Jun 22, 2009 – Jun 26, 2009	$1.68	$1.83	$1.66	$1.72
Jun 29, 2009 – Jul 2, 2009	$1.73	$1.79	$1.70	$1.78
Jul 6, 2009 – Jul 10, 2009	$1.76	$1.78	$1.72	$1.73
Jul 13, 2009 – Jul 17, 2009	$1.75	$1.83	$1.73	$1.80
Jul 20, 2009 – Jul 24, 2009	$1.81	$1.87	$1.79	$1.87
Jul 27, 2009 – Jul 31, 2009	$1.87	$1.91	$1.84	$1.90
Aug 3, 2009 – Aug 7, 2009	$1.93	$2.00	$1.84	$1.98
Aug 10, 2009 – Aug 14, 2009	$1.99	$2.10	$1.99	$2.06
Aug 17, 2009 – Aug 21, 2009	$2.01	$2.03	$1.94	$2.03
Aug 24, 2009 – Aug 28, 2009	$2.04	$2.05	$1.99	$2.02
Aug 31, 2009 – Sep 4, 2009	$2.02	$2.05	$2.00	$2.05
Sep 7, 2009 – Sep 11, 2009	$2.03	$2.09	$2.03	$2.09
Sep 14, 2009 – Sep 18, 2009	$2.09	$2.21	$2.09	$2.21
Sep 21, 2009 – Sep 25, 2009	$2.18	$2.21	$2.17	$2.17
Sep 28, 2009 – Oct 2, 2009	$2.17	$2.23	$2.13	$2.17
Oct 5, 2009 – Oct 9, 2009	$2.17	$2.23	$2.14	$2.23
Oct 12, 2009 – Oct 16, 2009	$2.23	$2.23	$2.18	$2.20
Oct 19, 2009 – Oct 23, 2009	$2.20	$2.24	$2.20	$2.23
Oct 26, 2009 – Oct 30, 2009	$2.24	$2.24	$2.18	$2.18
Nov 2, 2009 – Nov 6, 2009	$2.19	$2.25	$2.18	$2.24
Nov 9, 2009 – Nov 13, 2009	$2.25	$2.25	$2.20	$2.23
Nov 16, 2009 – Nov 20, 2009	$2.23	$2.26	$2.22	$2.26
Nov 23, 2009 – Nov 27, 2009	$2.27	$2.28	$2.23	$2.25
Nov 30, 2009 – Dec 4, 2009	$2.25	$2.29	$2.24	$2.28
Dec 7, 2009 – Dec 11, 2009	$2.29	$2.35	$2.27	$2.34
Dec 14, 2009 – Dec 18, 2009	$2.34	$2.44	$2.34	$2.44
Dec 21, 2009 – Dec 24, 2009	$2.46	$2.52	$2.45	$2.52
Dec 28, 2009 – Dec 31, 2009	$2.52	$2.53	$2.42	$2.43
Jan 4, 2010 – Jan 8, 2010	$2.46	$2.48	$2.32	$2.46
Jan 11, 2010 – Jan 15, 2010	$2.49	$2.56	$2.46	$2.55
Jan 18, 2010 – Jan 22, 2010	$2.55	$2.56	$2.51	$2.52
Jan 25, 2010 – Jan 29, 2010	$2.54	$2.56	$2.49	$2.51
Feb 1, 2010 – Feb 5, 2010	$2.60	$2.74	$2.59	$2.72
Feb 8, 2010 – Feb 12, 2010	$2.74	$2.80	$2.64	$2.69
Feb 15, 2010 – Feb 19, 2010	$2.73	$2.81	$2.68	$2.80
Feb 22, 2010 – Feb 26, 2010	$2.82	$2.82	$2.70	$2.80
Mar 1, 2010 – Mar 5, 2010	$2.82	$2.87	$2.79	$2.86
Mar 8, 2010 – Mar 12, 2010	$2.87	$2.87	$2.78	$2.84
Mar 15, 2010 – Mar 19, 2010	$2.85	$2.98	$2.80	$2.80
Mar 22, 2010 – Mar 26, 2010	$2.80	$2.85	$2.77	$2.83
Mar 29, 2010 – Apr 1, 2010	$2.84	$2.86	$2.81	$2.85
Apr 5, 2010 – Apr 9, 2010	$2.86	$2.86	$2.83	$2.83
Apr 12, 2010 – Apr 16, 2010	$2.85	$2.86	$2.79	$2.79
Apr 19, 2010 – Apr 23, 2010	$2.79	$2.87	$2.70	$2.87
Apr 26, 2010 – Apr 30, 2010	$2.87	$2.87	$2.81	$2.85
May 3, 2010 – May 7, 2010	$2.86	$2.88	$2.46	$2.65
May 10, 2010 – May 14, 2010	$2.75	$2.81	$2.67	$2.71
May 17, 2010 – May 21, 2010	$2.73	$2.75	$2.53	$2.68
May 24, 2010 – May 28, 2010	$2.66	$2.75	$2.59	$2.72
May 31, 2010 – Jun 4, 2010	$2.73	$2.78	$2.71	$2.76
Jun 7, 2010 – Jun 11, 2010	$2.75	$2.84	$2.74	$2.83
Jun 14, 2010 – Jun 18, 2010	$2.86	$2.99	$2.86	$2.96
Jun 21, 2010 – Jun 25, 2010	$3.00	$3.00	$2.92	$3.00
Jun 28, 2010 – Jul 2, 2010	$3.00	$3.14	$2.99	$3.14
Jul 5, 2010 – Jul 9, 2010	$3.12	$3.14	$2.96	$3.07
Jul 12, 2010 – Jul 16, 2010	$3.09	$3.09	$2.90	$2.99
Jul 19, 2010 – Jul 23, 2010	$2.99	$3.07	$2.99	$3.06
Jul 26, 2010 – Jul 30, 2010	$3.06	$3.08	$3.05	$3.06
Aug 2, 2010 – Aug 6, 2010	$3.08	$3.12	$3.06	$3.11
Aug 9, 2010 – Aug 13, 2010	$3.14	$3.16	$3.08	$3.11
Aug 16, 2010 – Aug 20, 2010	$3.11	$3.18	$3.10	$3.17
Aug 23, 2010 – Aug 27, 2010	$3.17	$3.18	$3.05	$3.06
Aug 30, 2010 – Sep 3, 2010	$3.05	$3.13	$3.05	$3.11
Sep 6, 2010 – Sep 10, 2010	$3.12	$3.16	$3.10	$3.15
Sep 13, 2010 – Sep 17, 2010	$3.15	$3.15	$3.09	$3.11
Sep 20, 2010 – Sep 24, 2010	$3.12	$3.16	$3.10	$3.15
Sep 27, 2010 – Oct 1, 2010	$3.14	$3.19	$3.12	$3.18
Oct 4, 2010 – Oct 8, 2010	$3.17	$3.20	$3.14	$3.18
Oct 11, 2010 – Oct 15, 2010	$3.19	$3.23	$3.13	$3.14
Oct 18, 2010 – Oct 22, 2010	$3.14	$3.18	$3.12	$3.14
Oct 25, 2010 – Oct 29, 2010	$3.15	$3.21	$3.14	$3.20
Nov 1, 2010 – Nov 5, 2010	$3.22	$3.26	$3.21	$3.26
Nov 8, 2010 – Nov 12, 2010	$3.26	$3.34	$3.18	$3.21
Nov 15, 2010 – Nov 19, 2010	$3.21	$3.24	$2.85	$3.16
Nov 22, 2010 – Nov 26, 2010	$3.14	$3.18	$3.12	$3.17
Nov 29, 2010 – Dec 3, 2010	$3.18	$3.19	$3.08	$3.12
Dec 6, 2010 – Dec 10, 2010	$3.12	$3.13	$2.90	$2.95
Dec 13, 2010 – Dec 17, 2010	$2.93	$3.11	$2.86	$3.10
Dec 20, 2010 – Dec 23, 2010	$3.10	$3.11	$3.00	$3.09
Dec 27, 2010 – Dec 31, 2010	$3.11	$3.26	$3.10	$3.25
Jan 3, 2011 – Jan 7, 2011	$3.29	$3.30	$3.19	$3.29
Jan 10, 2011 – Jan 14, 2011	$3.29	$3.34	$3.28	$3.33
Jan 17, 2011 – Jan 21, 2011	$3.33	$3.35	$3.30	$3.34
Jan 24, 2011 – Jan 28, 2011	$3.44	$3.67	$3.43	$3.63
Jan 31, 2011 – Feb 4, 2011	$3.66	$3.78	$3.65	$3.67
Feb 7, 2011 – Feb 11, 2011	$3.71	$3.77	$3.63	$3.69
Feb 14, 2011 – Feb 18, 2011	$3.72	$3.86	$3.65	$3.83
Feb 21, 2011 – Feb 25, 2011	$3.81	$3.94	$3.80	$3.92
Feb 28, 2011 – Mar 4, 2011	$3.93	$4.01	$3.89	$3.94
Mar 7, 2011 – Mar 11, 2011	$3.93	$4.03	$3.93	$4.00
Mar 14, 2011 – Mar 18, 2011	$3.99	$4.03	$3.89	$3.99
Mar 21, 2011 – Mar 25, 2011	$4.00	$4.20	$4.00	$4.19
Mar 28, 2011 – Apr 1, 2011	$4.18	$4.19	$3.67	$3.85
Apr 4, 2011 – Apr 8, 2011	$3.85	$3.93	$3.69	$3.74
Apr 11, 2011 – Apr 15, 2011	$3.76	$3.81	$3.54	$3.73
Apr 18, 2011 – Apr 21, 2011	$3.73	$3.92	$3.68	$3.89
Apr 25, 2011 – Apr 29, 2011	$3.91	$3.98	$3.86	$3.96
May 2, 2011 – May 6, 2011	$3.98	$4.01	$3.91	$3.94
May 9, 2011 – May 13, 2011	$3.94	$4.02	$3.93	$3.99
May 16, 2011 – May 20, 2011	$4.00	$4.04	$3.96	$4.01
May 23, 2011 – May 27, 2011	$3.99	$4.02	$3.97	$4.02
May 30, 2011 – Jun 3, 2011	$4.00	$4.04	$4.00	$4.03
Jun 6, 2011 – Jun 10, 2011	$4.03	$4.05	$3.74	$3.83
Jun 13, 2011 – Jun 17, 2011	$3.94	$4.11	$3.91	$4.04
Jun 20, 2011 – Jun 24, 2011	$4.05	$4.11	$4.02	$4.06
Jun 27, 2011 – Jul 1, 2011	$4.07	$4.12	$4.04	$4.11
Jul 4, 2011 – Jul 8, 2011	$4.10	$4.17	$4.08	$4.17
Jul 11, 2011 – Jul 15, 2011	$4.15	$4.17	$3.98	$3.99
Jul 18, 2011 – Jul 22, 2011	$3.99	$4.06	$3.89	$4.05
Jul 25, 2011 – Jul 29, 2011	$4.01	$4.05	$3.81	$3.87
Aug 1, 2011 – Aug 5, 2011	$3.99	$4.04	$3.70	$3.86
Aug 8, 2011 – Aug 12, 2011	$3.70	$3.84	$3.47	$3.76
Aug 15, 2011 – Aug 19, 2011	$3.77	$3.85	$3.67	$3.70
Aug 22, 2011 – Aug 26, 2011	$3.73	$3.74	$3.62	$3.68
Aug 29, 2011 – Sep 2, 2011	$3.69	$3.85	$3.67	$3.73
Sep 5, 2011 – Sep 9, 2011	$3.66	$3.78	$3.66	$3.71
Sep 12, 2011 – Sep 16, 2011	$3.65	$3.69	$3.47	$3.48
Sep 19, 2011 – Sep 23, 2011	$3.45	$3.62	$3.27	$3.34
Sep 26, 2011 – Sep 30, 2011	$3.33	$3.40	$3.21	$3.35
Oct 3, 2011 – Oct 7, 2011	$3.32	$3.39	$2.97	$3.38
Oct 10, 2011 – Oct 14, 2011	$3.39	$3.55	$3.39	$3.48
Oct 17, 2011 – Oct 21, 2011	$3.48	$3.53	$3.38	$3.49
Oct 24, 2011 – Oct 28, 2011	$3.48	$3.61	$3.40	$3.61
Oct 31, 2011 – Nov 4, 2011	$3.61	$3.74	$3.55	$3.67
Nov 7, 2011 – Nov 11, 2011	$3.69	$3.77	$3.66	$3.66
Nov 14, 2011 – Nov 18, 2011	$3.66	$3.66	$3.35	$3.36
Nov 21, 2011 – Nov 25, 2011	$3.34	$3.52	$3.30	$3.36
Nov 28, 2011 – Dec 2, 2011	$3.42	$3.51	$3.35	$3.49
Dec 5, 2011 – Dec 9, 2011	$3.52	$3.61	$3.43	$3.61
Dec 12, 2011 – Dec 16, 2011	$3.57	$3.58	$3.43	$3.53
Dec 19, 2011 – Dec 23, 2011	$3.52	$3.82	$3.47	$3.81
Dec 26, 2011 – Dec 30, 2011	$3.82	$3.89	$3.67	$3.73
Jan 2, 2012 – Jan 6, 2012	$3.76	$3.84	$3.66	$3.81
Jan 9, 2012 – Jan 13, 2012	$3.80	$3.84	$3.76	$3.82
Jan 16, 2012 – Jan 20, 2012	$3.85	$3.99	$3.82	$3.98
Jan 23, 2012 – Jan 27, 2012	$3.98	$4.06	$3.93	$4.04
Jan 30, 2012 – Feb 3, 2012	$4.03	$4.14	$4.02	$4.08
Feb 6, 2012 – Feb 10, 2012	$4.07	$4.11	$4.04	$4.10
Feb 13, 2012 – Feb 17, 2012	$4.12	$4.12	$4.05	$4.11
Feb 20, 2012 – Feb 24, 2012	$4.11	$4.17	$4.11	$4.17
Feb 27, 2012 – Mar 2, 2012	$4.17	$4.22	$4.12	$4.22
Mar 5, 2012 – Mar 9, 2012	$4.22	$4.26	$4.05	$4.20
Mar 12, 2012 – Mar 16, 2012	$4.19	$4.22	$3.98	$4.04
Mar 19, 2012 – Mar 23, 2012	$4.05	$4.18	$4.00	$4.17
Mar 26, 2012 – Mar 30, 2012	$4.18	$4.18	$4.02	$4.07
Apr 2, 2012 – Apr 5, 2012	$4.07	$4.21	$4.01	$4.01
Apr 9, 2012 – Apr 13, 2012	$4.01	$4.02	$3.89	$3.95
Apr 16, 2012 – Apr 20, 2012	$3.99	$4.04	$3.96	$3.97
Apr 23, 2012 – Apr 27, 2012	$3.97	$4.02	$3.95	$4.01
Apr 30, 2012 – May 4, 2012	$3.98	$4.08	$3.98	$4.01
May 7, 2012 – May 11, 2012	$4.01	$4.07	$4.01	$4.05
May 14, 2012 – May 18, 2012	$4.03	$4.05	$3.80	$3.86
May 21, 2012 – May 25, 2012	$3.86	$4.06	$3.84	$4.06
May 28, 2012 – Jun 1, 2012	$4.06	$4.06	$3.94	$3.96
Jun 4, 2012 – Jun 8, 2012	$3.97	$4.05	$3.93	$4.04
Jun 11, 2012 – Jun 15, 2012	$4.06	$4.06	$3.97	$4.04
Jun 18, 2012 – Jun 22, 2012	$4.01	$4.19	$4.01	$4.18
Jun 25, 2012 – Jun 29, 2012	$4.18	$4.21	$4.09	$4.18
Jul 2, 2012 – Jul 6, 2012	$4.18	$4.32	$4.18	$4.32
Jul 9, 2012 – Jul 13, 2012	$4.29	$4.37	$4.29	$4.32
Jul 16, 2012 – Jul 20, 2012	$4.34	$4.41	$4.33	$4.40
Jul 23, 2012 – Jul 27, 2012	$4.37	$4.40	$4.35	$4.38
Jul 30, 2012 – Aug 3, 2012	$4.40	$4.50	$4.38	$4.47
Aug 6, 2012 – Aug 10, 2012	$4.50	$4.55	$4.45	$4.52
Aug 13, 2012 – Aug 17, 2012	$4.52	$4.55	$4.37	$4.55
Aug 20, 2012 – Aug 24, 2012	$4.54	$4.55	$4.50	$4.53
Aug 27, 2012 – Aug 31, 2012	$4.52	$4.59	$4.51	$4.55
Sep 3, 2012 – Sep 7, 2012	$4.58	$4.59	$4.44	$4.48
Sep 10, 2012 – Sep 14, 2012	$4.48	$4.58	$4.47	$4.52
Sep 17, 2012 – Sep 21, 2012	$4.51	$4.58	$4.51	$4.53
Sep 24, 2012 – Sep 28, 2012	$4.53	$4.59	$4.53	$4.58
Oct 1, 2012 – Oct 5, 2012	$4.58	$4.69	$4.57	$4.68
Oct 8, 2012 – Oct 12, 2012	$4.68	$4.72	$4.37	$4.68
Oct 15, 2012 – Oct 19, 2012	$4.68	$4.73	$4.62	$4.69
Oct 22, 2012 – Oct 26, 2012	$4.72	$4.78	$4.57	$4.67
Oct 29, 2012 – Nov 2, 2012	$4.64	$4.74	$4.59	$4.71
Nov 5, 2012 – Nov 9, 2012	$4.72	$4.75	$4.66	$4.71
Nov 12, 2012 – Nov 16, 2012	$4.72	$4.72	$4.32	$4.57
Nov 19, 2012 – Nov 23, 2012	$4.63	$4.65	$4.56	$4.65
Nov 26, 2012 – Nov 30, 2012	$4.63	$4.72	$4.63	$4.69
Dec 3, 2012 – Dec 7, 2012	$4.70	$4.73	$4.63	$4.66
Dec 10, 2012 – Dec 14, 2012	$4.67	$4.71	$4.57	$4.59
Dec 17, 2012 – Dec 21, 2012	$4.60	$4.78	$4.55	$4.73
Dec 24, 2012 – Dec 28, 2012	$4.77	$4.78	$4.59	$4.61
Dec 31, 2012 – Jan 4, 2013	$4.61	$4.76	$4.59	$4.65
Jan 7, 2013 – Jan 11, 2013	$4.67	$4.81	$4.66	$4.81
Jan 14, 2013 – Jan 18, 2013	$4.81	$4.87	$4.75	$4.86
Jan 21, 2013 – Jan 25, 2013	$4.87	$4.90	$4.83	$4.83
Jan 28, 2013 – Feb 1, 2013	$4.83	$4.85	$4.80	$4.85
Feb 4, 2013 – Feb 8, 2013	$5.01	$5.22	$4.99	$5.14
Feb 11, 2013 – Feb 15, 2013	$5.19	$5.21	$5.03	$5.07
Feb 18, 2013 – Feb 22, 2013	$5.10	$5.16	$5.07	$5.13
Feb 25, 2013 – Mar 1, 2013	$5.13	$5.25	$5.08	$5.21
Mar 4, 2013 – Mar 8, 2013	$5.21	$5.31	$5.17	$5.23
Mar 11, 2013 – Mar 15, 2013	$5.25	$5.29	$4.97	$4.99
Mar 18, 2013 – Mar 22, 2013	$4.96	$5.20	$4.93	$5.17
Mar 25, 2013 – Mar 28, 2013	$5.17	$5.21	$5.11	$5.18
Apr 1, 2013 – Apr 5, 2013	$5.22	$5.22	$5.11	$5.14
Apr 8, 2013 – Apr 12, 2013	$5.15	$5.18	$5.12	$5.13
Apr 15, 2013 – Apr 19, 2013	$5.15	$5.24	$5.10	$5.21
Apr 22, 2013 – Apr 26, 2013	$5.22	$5.33	$5.19	$5.32
Apr 29, 2013 – May 3, 2013	$5.31	$5.36	$5.27	$5.33
May 6, 2013 – May 10, 2013	$5.35	$5.38	$5.33	$5.34
May 13, 2013 – May 17, 2013	$5.34	$5.35	$5.07	$5.09
May 20, 2013 – May 24, 2013	$5.08	$5.08	$4.79	$4.88
May 27, 2013 – May 31, 2013	$4.90	$4.91	$4.41	$4.45
Jun 3, 2013 – Jun 7, 2013	$4.49	$4.66	$4.32	$4.58
Jun 10, 2013 – Jun 14, 2013	$4.57	$4.57	$4.29	$4.53
Jun 17, 2013 – Jun 21, 2013	$4.69	$4.87	$4.53	$4.64
Jun 24, 2013 – Jun 28, 2013	$4.58	$4.90	$4.44	$4.79
Jul 1, 2013 – Jul 5, 2013	$4.84	$4.86	$4.41	$4.46
Jul 8, 2013 – Jul 12, 2013	$4.46	$4.65	$4.41	$4.50
Jul 15, 2013 – Jul 19, 2013	$4.52	$4.63	$4.49	$4.60
Jul 22, 2013 – Jul 26, 2013	$4.59	$4.61	$4.53	$4.58
Jul 29, 2013 – Aug 2, 2013	$4.60	$4.61	$4.43	$4.43
Aug 5, 2013 – Aug 9, 2013	$4.44	$4.50	$4.35	$4.39
Aug 12, 2013 – Aug 16, 2013	$4.40	$4.47	$4.34	$4.38
Aug 19, 2013 – Aug 23, 2013	$4.35	$4.37	$4.13	$4.30
Aug 26, 2013 – Aug 30, 2013	$4.31	$4.32	$4.24	$4.27
Sep 2, 2013 – Sep 6, 2013	$4.30	$4.34	$4.21	$4.26
Sep 9, 2013 – Sep 13, 2013	$4.27	$4.38	$4.22	$4.32
Sep 16, 2013 – Sep 20, 2013	$4.38	$4.44	$4.29	$4.38
Sep 23, 2013 – Sep 27, 2013	$4.40	$4.53	$4.37	$4.52
Sep 30, 2013 – Oct 4, 2013	$4.51	$4.52	$4.46	$4.48
Oct 7, 2013 – Oct 11, 2013	$4.46	$4.48	$4.34	$4.43
Oct 14, 2013 – Oct 18, 2013	$4.40	$4.58	$4.38	$4.55
Oct 21, 2013 – Oct 25, 2013	$4.54	$4.65	$4.53	$4.56
Oct 28, 2013 – Nov 1, 2013	$4.55	$4.75	$4.55	$4.73
Nov 4, 2013 – Nov 8, 2013	$4.75	$4.80	$4.55	$4.57
Nov 11, 2013 – Nov 15, 2013	$4.55	$4.64	$4.52	$4.60
Nov 18, 2013 – Nov 22, 2013	$4.60	$4.65	$4.52	$4.54
Nov 25, 2013 – Nov 29, 2013	$4.53	$4.55	$4.47	$4.51
Dec 2, 2013 – Dec 6, 2013	$4.53	$4.57	$4.44	$4.46
Dec 9, 2013 – Dec 13, 2013	$4.45	$4.47	$4.33	$4.34
Dec 16, 2013 – Dec 20, 2013	$4.36	$4.64	$4.36	$4.62
Dec 23, 2013 – Dec 27, 2013	$4.80	$5.13	$4.72	$4.96
Dec 30, 2013 – Jan 3, 2014	$5.01	$5.01	$4.87	$4.96
Jan 6, 2014 – Jan 10, 2014	$4.96	$5.11	$4.96	$5.11
Jan 13, 2014 – Jan 17, 2014	$5.12	$5.31	$5.10	$5.22
Jan 20, 2014 – Jan 24, 2014	$5.27	$5.35	$5.18	$5.19
Jan 27, 2014 – Jan 31, 2014	$5.19	$5.20	$5.07	$5.16
Feb 3, 2014 – Feb 7, 2014	$5.19	$5.32	$5.12	$5.30
Feb 10, 2014 – Feb 14, 2014	$5.33	$5.43	$5.31	$5.35
Feb 17, 2014 – Feb 21, 2014	$5.37	$5.47	$5.23	$5.29
Feb 24, 2014 – Feb 28, 2014	$5.32	$5.40	$5.31	$5.36
Mar 3, 2014 – Mar 7, 2014	$5.37	$5.44	$5.32	$5.32
Mar 10, 2014 – Mar 14, 2014	$5.33	$5.42	$5.27	$5.33
Mar 17, 2014 – Mar 21, 2014	$5.33	$5.39	$5.16	$5.16
Mar 24, 2014 – Mar 28, 2014	$5.17	$5.24	$5.08	$5.22
Mar 31, 2014 – Apr 4, 2014	$5.23	$5.25	$5.19	$5.23
Apr 7, 2014 – Apr 11, 2014	$5.24	$5.30	$5.22	$5.23
Apr 14, 2014 – Apr 17, 2014	$5.24	$5.28	$5.19	$5.23
Apr 21, 2014 – Apr 25, 2014	$5.26	$5.38	$5.24	$5.32
Apr 28, 2014 – May 2, 2014	$5.35	$5.38	$5.26	$5.38
May 5, 2014 – May 9, 2014	$5.39	$5.45	$5.33	$5.45
May 12, 2014 – May 16, 2014	$5.47	$5.50	$5.42	$5.46
May 19, 2014 – May 23, 2014	$5.45	$5.49	$5.43	$5.48
May 26, 2014 – May 30, 2014	$5.48	$5.55	$5.48	$5.54
Jun 2, 2014 – Jun 6, 2014	$5.55	$5.56	$5.49	$5.55
Jun 9, 2014 – Jun 13, 2014	$5.55	$5.56	$5.36	$5.38
Jun 16, 2014 – Jun 20, 2014	$5.39	$5.53	$5.39	$5.53
Jun 23, 2014 – Jun 27, 2014	$5.53	$5.58	$5.49	$5.55
Jun 30, 2014 – Jul 3, 2014	$5.57	$5.62	$5.40	$5.42
Jul 7, 2014 – Jul 11, 2014	$5.42	$5.56	$5.42	$5.52
Jul 14, 2014 – Jul 18, 2014	$5.52	$5.54	$5.38	$5.51
Jul 21, 2014 – Jul 25, 2014	$5.52	$5.52	$5.46	$5.51
Jul 28, 2014 – Aug 1, 2014	$5.50	$5.51	$5.34	$5.39

Weekly OHLC price history for PTY, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$1.69

$1.64

$1.66

Jan 10, 2005 – Jan 14, 2005

$1.66

$1.69

$1.66

$1.67

Jan 17, 2005 – Jan 21, 2005

$1.66

$1.68

$1.64

$1.65

Jan 24, 2005 – Jan 28, 2005

$1.65

$1.67

$1.63

$1.67

Jan 31, 2005 – Feb 4, 2005

$1.67

$1.69

$1.66

$1.69

Feb 7, 2005 – Feb 11, 2005

$1.70

$1.66

Feb 14, 2005 – Feb 18, 2005

$1.67

$1.68

$1.63

Feb 21, 2005 – Feb 25, 2005

$1.61

$1.66

$1.60

$1.65

Feb 28, 2005 – Mar 4, 2005

$1.64

$1.67

$1.64

$1.66

Mar 7, 2005 – Mar 11, 2005

$1.66

$1.67

$1.63

Mar 14, 2005 – Mar 18, 2005

$1.62

$1.57

Mar 21, 2005 – Mar 24, 2005

$1.57

$1.47

$1.52

Mar 28, 2005 – Apr 1, 2005

$1.50

$1.54

$1.47

$1.52

Apr 4, 2005 – Apr 8, 2005

$1.52

$1.56

$1.52

$1.56

Apr 11, 2005 – Apr 15, 2005

$1.55

$1.56

$1.51

$1.52

Apr 18, 2005 – Apr 22, 2005

$1.51

$1.58

$1.51

$1.58

Apr 25, 2005 – Apr 29, 2005

$1.57

$1.59

$1.56

$1.58

May 2, 2005 – May 6, 2005

$1.58

$1.60

$1.56

$1.59

May 9, 2005 – May 13, 2005

$1.59

$1.61

$1.58

$1.60

May 16, 2005 – May 20, 2005

$1.61

$1.63

$1.59

$1.61

May 23, 2005 – May 27, 2005

$1.62

$1.63

$1.61

$1.63

May 30, 2005 – Jun 3, 2005

$1.65

$1.70

$1.65

$1.69

Jun 6, 2005 – Jun 10, 2005

$1.69

$1.71

$1.67

Jun 13, 2005 – Jun 17, 2005

$1.68

$1.70

$1.66

$1.69

Jun 20, 2005 – Jun 24, 2005

$1.69

$1.71

$1.68

$1.71

Jun 27, 2005 – Jul 1, 2005

$1.71

$1.73

$1.70

$1.72

Jul 4, 2005 – Jul 8, 2005

$1.72

$1.75

$1.71

$1.74

Jul 11, 2005 – Jul 15, 2005

$1.74

$1.80

$1.74

$1.77

Jul 18, 2005 – Jul 22, 2005

$1.78

$1.79

$1.76

$1.78

Jul 25, 2005 – Jul 29, 2005

$1.77

$1.78

$1.76

$1.78

Aug 1, 2005 – Aug 5, 2005

$1.78

$1.79

$1.77

Aug 8, 2005 – Aug 12, 2005

$1.78

$1.69

$1.74

Aug 15, 2005 – Aug 19, 2005

$1.74

$1.79

$1.73

$1.79

Aug 22, 2005 – Aug 26, 2005

$1.79

$1.76

$1.78

Aug 29, 2005 – Sep 2, 2005

$1.78

$1.80

$1.77

$1.79

Sep 5, 2005 – Sep 9, 2005

$1.79

$1.82

$1.78

$1.81

Sep 12, 2005 – Sep 16, 2005

$1.81

$1.83

$1.78

Sep 19, 2005 – Sep 23, 2005

$1.81

$1.71

$1.72

Sep 26, 2005 – Sep 30, 2005

$1.73

$1.75

$1.70

$1.75

Oct 3, 2005 – Oct 7, 2005

$1.76

$1.78

$1.73

$1.76

Oct 10, 2005 – Oct 14, 2005

$1.78

$1.64

$1.70

Oct 17, 2005 – Oct 21, 2005

$1.70

$1.72

$1.66

$1.71

Oct 24, 2005 – Oct 28, 2005

$1.72

$1.74

$1.71

$1.73

Oct 31, 2005 – Nov 4, 2005

$1.73

$1.77

$1.71

$1.76

Nov 7, 2005 – Nov 11, 2005

$1.76

$1.78

$1.75

$1.76

Nov 14, 2005 – Nov 18, 2005

$1.76

$1.77

$1.74

$1.76

Nov 21, 2005 – Nov 25, 2005

$1.76

$1.77

$1.74

$1.75

Nov 28, 2005 – Dec 2, 2005

$1.76

$1.81

$1.76

$1.79

Dec 5, 2005 – Dec 9, 2005

$1.79

$1.80

$1.77

$1.79

Dec 12, 2005 – Dec 16, 2005

$1.77

$1.80

$1.76

$1.77

Dec 19, 2005 – Dec 23, 2005

$1.77

$1.79

$1.76

$1.79

Dec 26, 2005 – Dec 30, 2005

$1.79

$1.80

$1.77

$1.78

Jan 2, 2006 – Jan 6, 2006

$1.78

$1.82

$1.77

$1.81

Jan 9, 2006 – Jan 13, 2006

$1.81

$1.84

$1.80

$1.82

Jan 16, 2006 – Jan 20, 2006

$1.82

$1.83

$1.80

$1.82

Jan 23, 2006 – Jan 27, 2006

$1.81

$1.85

$1.81

$1.85

Jan 30, 2006 – Feb 3, 2006

$1.85

$1.86

$1.81

$1.84

Feb 6, 2006 – Feb 10, 2006

$1.84

$1.87

$1.84

$1.85

Feb 13, 2006 – Feb 17, 2006

$1.85

$1.86

$1.82

$1.85

Feb 20, 2006 – Feb 24, 2006

$1.85

$1.87

$1.84

$1.86

Feb 27, 2006 – Mar 3, 2006

$1.86

$1.88

$1.85

$1.87

Mar 6, 2006 – Mar 10, 2006

$1.87

$1.89

$1.86

$1.88

Mar 13, 2006 – Mar 17, 2006

$1.87

$1.89

$1.87

$1.88

Mar 20, 2006 – Mar 24, 2006

$1.88

$1.91

$1.87

$1.91

Mar 27, 2006 – Mar 31, 2006

$1.91

$1.92

$1.88

Apr 3, 2006 – Apr 7, 2006

$1.88

$1.92

$1.88

$1.90

Apr 10, 2006 – Apr 13, 2006

$1.91

$1.88

Apr 17, 2006 – Apr 21, 2006

$1.87

$1.82

$1.85

Apr 24, 2006 – Apr 28, 2006

$1.84

$1.86

$1.82

$1.86

May 1, 2006 – May 5, 2006

$1.86

$1.87

$1.85

$1.87

May 8, 2006 – May 12, 2006

$1.88

$1.89

$1.85

May 15, 2006 – May 19, 2006

$1.85

$1.86

$1.84

$1.86

May 22, 2006 – May 26, 2006

$1.86

$1.90

$1.86

$1.89

May 29, 2006 – Jun 2, 2006

$1.89

$1.90

$1.88

$1.90

Jun 5, 2006 – Jun 9, 2006

$1.90

$1.87

$1.89

Jun 12, 2006 – Jun 16, 2006

$1.90

$1.87

$1.89

Jun 19, 2006 – Jun 23, 2006

$1.88

$1.90

$1.88

Jun 26, 2006 – Jun 30, 2006

$1.88

$1.89

$1.87

$1.89

Jul 3, 2006 – Jul 7, 2006

$1.90

$1.91

$1.89

$1.90

Jul 10, 2006 – Jul 14, 2006

$1.90

$1.93

$1.89

$1.91

Jul 17, 2006 – Jul 21, 2006

$1.90

$1.95

$1.90

$1.94

Jul 24, 2006 – Jul 28, 2006

$1.93

$1.96

$1.93

$1.95

Jul 31, 2006 – Aug 4, 2006

$1.95

$1.96

$1.94

$1.96

Aug 7, 2006 – Aug 11, 2006

$1.97

$1.99

$1.95

$1.97

Aug 14, 2006 – Aug 18, 2006

$1.96

$2.00

$1.96

$1.99

Aug 21, 2006 – Aug 25, 2006

$1.99

$2.01

$1.99

$2.01

Aug 28, 2006 – Sep 1, 2006

$2.01

$2.02

$2.00

$2.01

Sep 4, 2006 – Sep 8, 2006

$2.00

$2.03

$2.00

$2.01

Sep 11, 2006 – Sep 15, 2006

$2.01

$2.06

$2.01

$2.03

Sep 18, 2006 – Sep 22, 2006

$2.03

$2.06

$2.03

$2.04

Sep 25, 2006 – Sep 29, 2006

$2.04

$2.05

$2.03

Oct 2, 2006 – Oct 6, 2006

$2.04

$1.81

$1.86

Oct 9, 2006 – Oct 13, 2006

$1.86

$1.87

$1.84

Oct 16, 2006 – Oct 20, 2006

$1.84

$1.88

$1.83

$1.88

Oct 23, 2006 – Oct 27, 2006

$1.87

$1.90

$1.86

$1.89

Oct 30, 2006 – Nov 3, 2006

$1.90

$1.91

$1.88

$1.89

Nov 6, 2006 – Nov 10, 2006

$1.89

$1.93

$1.89

$1.93

Nov 13, 2006 – Nov 17, 2006

$1.93

$1.94

$1.92

$1.93

Nov 20, 2006 – Nov 24, 2006

$1.93

$1.95

$1.93

$1.95

Nov 27, 2006 – Dec 1, 2006

$1.95

$1.96

$1.93

$1.96

Dec 4, 2006 – Dec 8, 2006

$1.96

$1.97

$1.95

$1.96

Dec 11, 2006 – Dec 15, 2006

$1.96

$1.97

$1.95

Dec 18, 2006 – Dec 22, 2006

$1.95

$1.97

$1.95

$1.96

Dec 25, 2006 – Dec 29, 2006

$1.97

$1.99

$1.96

$1.98

Jan 1, 2007 – Jan 5, 2007

$1.97

$1.98

$1.95

$1.96

Jan 8, 2007 – Jan 12, 2007

$1.96

$1.98

$1.95

$1.96

Jan 15, 2007 – Jan 19, 2007

$1.96

$1.98

$1.95

$1.97

Jan 22, 2007 – Jan 26, 2007

$1.96

$1.98

$1.96

$1.97

Jan 29, 2007 – Feb 2, 2007

$1.98

$2.00

$1.97

$1.99

Feb 5, 2007 – Feb 9, 2007

$1.99

$1.96

Feb 12, 2007 – Feb 16, 2007

$1.96

$1.97

$1.95

$1.96

Feb 19, 2007 – Feb 23, 2007

$1.96

$1.97

$1.95

$1.96

Feb 26, 2007 – Mar 2, 2007

$1.96

$2.00

$1.95

$1.99

Mar 5, 2007 – Mar 9, 2007

$1.98

$1.89

$1.96

Mar 12, 2007 – Mar 16, 2007

$1.97

$1.98

$1.91

$1.92

Mar 19, 2007 – Mar 23, 2007

$1.92

$1.97

$1.92

$1.96

Mar 26, 2007 – Mar 30, 2007

$1.96

$1.97

$1.95

$1.97

Apr 2, 2007 – Apr 5, 2007

$1.98

$1.99

$1.97

$1.98

Apr 9, 2007 – Apr 13, 2007

$1.99

$2.01

$1.98

$1.99

Apr 16, 2007 – Apr 20, 2007

$1.99

$2.01

$1.99

$2.01

Apr 23, 2007 – Apr 27, 2007

$2.00

$2.02

$1.99

$2.00

Apr 30, 2007 – May 4, 2007

$2.00

$2.02

$2.00

$2.02

May 7, 2007 – May 11, 2007

$2.03

$2.01

$2.02

May 14, 2007 – May 18, 2007

$2.02

$2.03

$2.00

May 21, 2007 – May 25, 2007

$1.99

$2.00

$1.96

$1.98

May 28, 2007 – Jun 1, 2007

$1.98

$1.99

$1.97

$1.98

Jun 4, 2007 – Jun 8, 2007

$1.97

$1.98

$1.83

$1.87

Jun 11, 2007 – Jun 15, 2007

$1.86

$1.88

$1.74

$1.85

Jun 18, 2007 – Jun 22, 2007

$1.86

$1.80

$1.81

Jun 25, 2007 – Jun 29, 2007

$1.81

$1.83

$1.80

$1.83

Jul 2, 2007 – Jul 6, 2007

$1.84

$1.85

$1.82

Jul 9, 2007 – Jul 13, 2007

$1.82

$1.83

$1.73

Jul 16, 2007 – Jul 20, 2007

$1.74

$1.68

$1.72

Jul 23, 2007 – Jul 27, 2007

$1.73

$1.80

$1.68

$1.80

Jul 30, 2007 – Aug 3, 2007

$1.78

$1.84

$1.76

$1.80

Aug 6, 2007 – Aug 10, 2007

$1.80

$1.83

$1.74

$1.77

Aug 13, 2007 – Aug 17, 2007

$1.78

$1.80

$1.52

$1.71

Aug 20, 2007 – Aug 24, 2007

$1.75

$1.80

$1.72

$1.77

Aug 27, 2007 – Aug 31, 2007

$1.78

$1.81

$1.75

$1.79

Sep 3, 2007 – Sep 7, 2007

$1.79

$1.84

$1.78

$1.83

Sep 10, 2007 – Sep 14, 2007

$1.84

$1.86

$1.80

Sep 17, 2007 – Sep 21, 2007

$1.86

$1.78

$1.85

Sep 24, 2007 – Sep 28, 2007

$1.85

$1.87

$1.83

$1.85

Oct 1, 2007 – Oct 5, 2007

$1.85

$1.87

$1.83

$1.85

Oct 8, 2007 – Oct 12, 2007

$1.86

$1.87

$1.82

$1.83

Oct 15, 2007 – Oct 19, 2007

$1.83

$1.79

Oct 22, 2007 – Oct 26, 2007

$1.78

$1.85

$1.78

$1.83

Oct 29, 2007 – Nov 2, 2007

$1.85

$1.88

$1.80

$1.83

Nov 5, 2007 – Nov 9, 2007

$1.82

$1.83

$1.75

$1.76

Nov 12, 2007 – Nov 16, 2007

$1.75

$1.78

$1.72

$1.75

Nov 19, 2007 – Nov 23, 2007

$1.83

$1.72

$1.74

Nov 26, 2007 – Nov 30, 2007

$1.75

$1.76

$1.72

$1.76

Dec 3, 2007 – Dec 7, 2007

$1.74

$1.81

$1.74

$1.76

Dec 10, 2007 – Dec 14, 2007

$1.76

$1.83

$1.74

Dec 17, 2007 – Dec 21, 2007

$1.73

$1.67

$1.71

Dec 24, 2007 – Dec 28, 2007

$1.71

$1.72

$1.67

$1.69

Dec 31, 2007 – Jan 4, 2008

$1.70

$1.83

$1.69

$1.81

Jan 7, 2008 – Jan 11, 2008

$1.81

$1.84

$1.79

$1.83

Jan 14, 2008 – Jan 18, 2008

$1.88

$1.93

$1.87

$1.89

Jan 21, 2008 – Jan 25, 2008

$1.86

$1.98

$1.85

$1.96

Jan 28, 2008 – Feb 1, 2008

$1.97

$2.03

$1.97

$2.02

Feb 4, 2008 – Feb 8, 2008

$2.03

$2.04

$1.96

$2.00

Feb 11, 2008 – Feb 15, 2008

$2.01

$1.80

$1.90

Feb 18, 2008 – Feb 22, 2008

$1.93

$1.94

$1.84

$1.85

Feb 25, 2008 – Feb 29, 2008

$1.85

$1.94

$1.85

$1.88

Mar 3, 2008 – Mar 7, 2008

$1.89

$1.90

$1.82

$1.88

Mar 10, 2008 – Mar 14, 2008

$1.87

$1.89

$1.83

$1.86

Mar 17, 2008 – Mar 20, 2008

$1.86

$1.75

$1.84

Mar 24, 2008 – Mar 28, 2008

$1.87

$1.92

$1.86

$1.87

Mar 31, 2008 – Apr 4, 2008

$1.87

$1.93

$1.86

$1.88

Apr 7, 2008 – Apr 11, 2008

$1.90

$1.91

$1.85

$1.86

Apr 14, 2008 – Apr 18, 2008

$1.85

$1.91

$1.85

$1.91

Apr 21, 2008 – Apr 25, 2008

$1.92

$1.94

$1.88

$1.93

Apr 28, 2008 – May 2, 2008

$1.95

$1.99

$1.93

$1.97

May 5, 2008 – May 9, 2008

$1.98

$1.95

May 12, 2008 – May 16, 2008

$1.95

$1.98

$1.93

$1.98

May 19, 2008 – May 23, 2008

$1.98

$2.00

$1.96

$1.99

May 26, 2008 – May 30, 2008

$1.99

$2.01

$1.95

Jun 2, 2008 – Jun 6, 2008

$1.96

$2.00

$1.95

$1.98

Jun 9, 2008 – Jun 13, 2008

$1.97

$1.99

$1.90

$1.93

Jun 16, 2008 – Jun 20, 2008

$1.93

$1.96

$1.87

$1.89

Jun 23, 2008 – Jun 27, 2008

$1.91

$1.85

$1.86

Jun 30, 2008 – Jul 3, 2008

$1.86

$1.88

$1.84

$1.85

Jul 7, 2008 – Jul 11, 2008

$1.84

$1.88

$1.78

$1.83

Jul 14, 2008 – Jul 18, 2008

$1.83

$1.88

$1.70

$1.87

Jul 21, 2008 – Jul 25, 2008

$1.87

$1.75

$1.77

Jul 28, 2008 – Aug 1, 2008

$1.77

$1.85

$1.77

$1.84

Aug 4, 2008 – Aug 8, 2008

$1.82

$1.86

$1.81

$1.84

Aug 11, 2008 – Aug 15, 2008

$1.84

$1.86

$1.82

$1.84

Aug 18, 2008 – Aug 22, 2008

$1.84

$1.86

$1.81

$1.84

Aug 25, 2008 – Aug 29, 2008

$1.83

$1.87

$1.83

$1.85

Sep 1, 2008 – Sep 5, 2008

$1.86

$1.89

$1.85

$1.86

Sep 8, 2008 – Sep 12, 2008

$1.88

$1.93

$1.82

$1.86

Sep 15, 2008 – Sep 19, 2008

$1.79

$1.81

$1.17

$1.57

Sep 22, 2008 – Sep 26, 2008

$1.54

$1.60

$1.37

$1.55

Sep 29, 2008 – Oct 3, 2008

$1.49

$1.53

$1.32

$1.43

Oct 6, 2008 – Oct 10, 2008

$1.37

$1.38

$0.91

$1.02

Oct 13, 2008 – Oct 17, 2008

$1.12

$1.39

$1.12

$1.30

Oct 20, 2008 – Oct 24, 2008

$1.36

$1.40

$1.11

$1.22

Oct 27, 2008 – Oct 31, 2008

$1.19

$1.40

$1.14

$1.36

Nov 3, 2008 – Nov 7, 2008

$1.40

$1.51

$1.34

$1.39

Nov 10, 2008 – Nov 14, 2008

$1.42

$1.45

$1.14

$1.21

Nov 17, 2008 – Nov 21, 2008

$1.19

$1.23

$0.95

$1.02

Nov 24, 2008 – Nov 28, 2008

$1.06

$1.20

$1.04

$1.07

Dec 1, 2008 – Dec 5, 2008

$1.14

$1.01

$1.06

Dec 8, 2008 – Dec 12, 2008

$1.10

$1.25

$1.09

$1.14

Dec 15, 2008 – Dec 19, 2008

$1.15

$1.44

$1.13

$1.44

Dec 22, 2008 – Dec 26, 2008

$1.51

$1.55

$1.42

$1.54

Dec 29, 2008 – Jan 2, 2009

$1.54

$1.60

$1.48

$1.60

Jan 5, 2009 – Jan 9, 2009

$1.61

$1.73

$1.59

$1.73

Jan 12, 2009 – Jan 16, 2009

$1.79

$1.55

$1.68

Jan 19, 2009 – Jan 23, 2009

$1.66

$1.48

$1.57

Jan 26, 2009 – Jan 30, 2009

$1.57

$1.62

$1.48

$1.58

Feb 2, 2009 – Feb 6, 2009

$1.65

$1.70

$1.57

$1.63

Feb 9, 2009 – Feb 13, 2009

$1.61

$1.66

$1.57

Feb 16, 2009 – Feb 20, 2009

$1.51

$1.20

$1.27

Feb 23, 2009 – Feb 27, 2009

$1.23

$1.32

$1.01

$1.11

Mar 2, 2009 – Mar 6, 2009

$1.19

$0.82

$0.87

Mar 9, 2009 – Mar 13, 2009

$0.82

$1.06

$0.78

$1.00

Mar 16, 2009 – Mar 20, 2009

$1.00

$1.09

$0.98

$1.08

Mar 23, 2009 – Mar 27, 2009

$1.11

$1.26

$1.11

$1.26

Mar 30, 2009 – Apr 3, 2009

$1.22

$1.29

$1.13

$1.25

Apr 6, 2009 – Apr 9, 2009

$1.25

$1.33

$1.22

$1.32

Apr 13, 2009 – Apr 17, 2009

$1.33

$1.45

$1.31

$1.44

Apr 20, 2009 – Apr 24, 2009

$1.43

$1.44

$1.28

$1.33

Apr 27, 2009 – May 1, 2009

$1.30

$1.40

$1.30

$1.40

May 4, 2009 – May 8, 2009

$1.42

$1.52

$1.42

$1.52

May 11, 2009 – May 15, 2009

$1.51

$1.53

$1.44

$1.48

May 18, 2009 – May 22, 2009

$1.48

$1.62

$1.48

$1.54

May 25, 2009 – May 29, 2009

$1.54

$1.63

$1.53

$1.62

Jun 1, 2009 – Jun 5, 2009

$1.66

$1.75

$1.62

$1.75

Jun 8, 2009 – Jun 12, 2009

$1.74

$1.76

$1.63

$1.67

Jun 15, 2009 – Jun 19, 2009

$1.67

$1.71

$1.62

$1.69

Jun 22, 2009 – Jun 26, 2009

$1.68

$1.83

$1.66

$1.72

Jun 29, 2009 – Jul 2, 2009

$1.73

$1.79

$1.70

$1.78

Jul 6, 2009 – Jul 10, 2009

$1.76

$1.78

$1.72

$1.73

Jul 13, 2009 – Jul 17, 2009

$1.75

$1.83

$1.73

$1.80

Jul 20, 2009 – Jul 24, 2009

$1.81

$1.87

$1.79

$1.87

Jul 27, 2009 – Jul 31, 2009

$1.87

$1.91

$1.84

$1.90

Aug 3, 2009 – Aug 7, 2009

$1.93

$2.00

$1.84

$1.98

Aug 10, 2009 – Aug 14, 2009

$1.99

$2.10

$1.99

$2.06

Aug 17, 2009 – Aug 21, 2009

$2.01

$2.03

$1.94

$2.03

Aug 24, 2009 – Aug 28, 2009

$2.04

$2.05

$1.99

$2.02

Aug 31, 2009 – Sep 4, 2009

$2.02

$2.05

$2.00

$2.05

Sep 7, 2009 – Sep 11, 2009

$2.03

$2.09

$2.03

$2.09

Sep 14, 2009 – Sep 18, 2009

$2.09

$2.21

$2.09

$2.21

Sep 21, 2009 – Sep 25, 2009

$2.18

$2.21

$2.17

Sep 28, 2009 – Oct 2, 2009

$2.17

$2.23

$2.13

$2.17

Oct 5, 2009 – Oct 9, 2009

$2.17

$2.23

$2.14

$2.23

Oct 12, 2009 – Oct 16, 2009

$2.23

$2.18

$2.20

Oct 19, 2009 – Oct 23, 2009

$2.20

$2.24

$2.20

$2.23

Oct 26, 2009 – Oct 30, 2009

$2.24

$2.18

Nov 2, 2009 – Nov 6, 2009

$2.19

$2.25

$2.18

$2.24

Nov 9, 2009 – Nov 13, 2009

$2.25

$2.20

$2.23

Nov 16, 2009 – Nov 20, 2009

$2.23

$2.26

$2.22

$2.26

Nov 23, 2009 – Nov 27, 2009

$2.27

$2.28

$2.23

$2.25

Nov 30, 2009 – Dec 4, 2009

$2.25

$2.29

$2.24

$2.28

Dec 7, 2009 – Dec 11, 2009

$2.29

$2.35

$2.27

$2.34

Dec 14, 2009 – Dec 18, 2009

$2.34

$2.44

$2.34

$2.44

Dec 21, 2009 – Dec 24, 2009

$2.46

$2.52

$2.45

$2.52

Dec 28, 2009 – Dec 31, 2009

$2.52

$2.53

$2.42

$2.43

Jan 4, 2010 – Jan 8, 2010

$2.46

$2.48

$2.32

$2.46

Jan 11, 2010 – Jan 15, 2010

$2.49

$2.56

$2.46

$2.55

Jan 18, 2010 – Jan 22, 2010

$2.55

$2.56

$2.51

$2.52

Jan 25, 2010 – Jan 29, 2010

$2.54

$2.56

$2.49

$2.51

Feb 1, 2010 – Feb 5, 2010

$2.60

$2.74

$2.59

$2.72

Feb 8, 2010 – Feb 12, 2010

$2.74

$2.80

$2.64

$2.69

Feb 15, 2010 – Feb 19, 2010

$2.73

$2.81

$2.68

$2.80

Feb 22, 2010 – Feb 26, 2010

$2.82

$2.70

$2.80

Mar 1, 2010 – Mar 5, 2010

$2.82

$2.87

$2.79

$2.86

Mar 8, 2010 – Mar 12, 2010

$2.87

$2.78

$2.84

Mar 15, 2010 – Mar 19, 2010

$2.85

$2.98

$2.80

Mar 22, 2010 – Mar 26, 2010

$2.80

$2.85

$2.77

$2.83

Mar 29, 2010 – Apr 1, 2010

$2.84

$2.86

$2.81

$2.85

Apr 5, 2010 – Apr 9, 2010

$2.86

$2.83

Apr 12, 2010 – Apr 16, 2010

$2.85

$2.86

$2.79

Apr 19, 2010 – Apr 23, 2010

$2.79

$2.87

$2.70

$2.87

Apr 26, 2010 – Apr 30, 2010

$2.87

$2.81

$2.85

May 3, 2010 – May 7, 2010

$2.86

$2.88

$2.46

$2.65

May 10, 2010 – May 14, 2010

$2.75

$2.81

$2.67

$2.71

May 17, 2010 – May 21, 2010

$2.73

$2.75

$2.53

$2.68

May 24, 2010 – May 28, 2010

$2.66

$2.75

$2.59

$2.72

May 31, 2010 – Jun 4, 2010

$2.73

$2.78

$2.71

$2.76

Jun 7, 2010 – Jun 11, 2010

$2.75

$2.84

$2.74

$2.83

Jun 14, 2010 – Jun 18, 2010

$2.86

$2.99

$2.86

$2.96

Jun 21, 2010 – Jun 25, 2010

$3.00

$2.92

$3.00

Jun 28, 2010 – Jul 2, 2010

$3.00

$3.14

$2.99

$3.14

Jul 5, 2010 – Jul 9, 2010

$3.12

$3.14

$2.96

$3.07

Jul 12, 2010 – Jul 16, 2010

$3.09

$2.90

$2.99

Jul 19, 2010 – Jul 23, 2010

$2.99

$3.07

$2.99

$3.06

Jul 26, 2010 – Jul 30, 2010

$3.06

$3.08

$3.05

$3.06

Aug 2, 2010 – Aug 6, 2010

$3.08

$3.12

$3.06

$3.11

Aug 9, 2010 – Aug 13, 2010

$3.14

$3.16

$3.08

$3.11

Aug 16, 2010 – Aug 20, 2010

$3.11

$3.18

$3.10

$3.17

Aug 23, 2010 – Aug 27, 2010

$3.17

$3.18

$3.05

$3.06

Aug 30, 2010 – Sep 3, 2010

$3.05

$3.13

$3.05

$3.11

Sep 6, 2010 – Sep 10, 2010

$3.12

$3.16

$3.10

$3.15

Sep 13, 2010 – Sep 17, 2010

$3.15

$3.09

$3.11

Sep 20, 2010 – Sep 24, 2010

$3.12

$3.16

$3.10

$3.15

Sep 27, 2010 – Oct 1, 2010

$3.14

$3.19

$3.12

$3.18

Oct 4, 2010 – Oct 8, 2010

$3.17

$3.20

$3.14

$3.18

Oct 11, 2010 – Oct 15, 2010

$3.19

$3.23

$3.13

$3.14

Oct 18, 2010 – Oct 22, 2010

$3.14

$3.18

$3.12

$3.14

Oct 25, 2010 – Oct 29, 2010

$3.15

$3.21

$3.14

$3.20

Nov 1, 2010 – Nov 5, 2010

$3.22

$3.26

$3.21

$3.26

Nov 8, 2010 – Nov 12, 2010

$3.26

$3.34

$3.18

$3.21

Nov 15, 2010 – Nov 19, 2010

$3.21

$3.24

$2.85

$3.16

Nov 22, 2010 – Nov 26, 2010

$3.14

$3.18

$3.12

$3.17

Nov 29, 2010 – Dec 3, 2010

$3.18

$3.19

$3.08

$3.12

Dec 6, 2010 – Dec 10, 2010

$3.12

$3.13

$2.90

$2.95

Dec 13, 2010 – Dec 17, 2010

$2.93

$3.11

$2.86

$3.10

Dec 20, 2010 – Dec 23, 2010

$3.10

$3.11

$3.00

$3.09

Dec 27, 2010 – Dec 31, 2010

$3.11

$3.26

$3.10

$3.25

Jan 3, 2011 – Jan 7, 2011

$3.29

$3.30

$3.19

$3.29

Jan 10, 2011 – Jan 14, 2011

$3.29

$3.34

$3.28

$3.33

Jan 17, 2011 – Jan 21, 2011

$3.33

$3.35

$3.30

$3.34

Jan 24, 2011 – Jan 28, 2011

$3.44

$3.67

$3.43

$3.63

Jan 31, 2011 – Feb 4, 2011

$3.66

$3.78

$3.65

$3.67

Feb 7, 2011 – Feb 11, 2011

$3.71

$3.77

$3.63

$3.69

Feb 14, 2011 – Feb 18, 2011

$3.72

$3.86

$3.65

$3.83

Feb 21, 2011 – Feb 25, 2011

$3.81

$3.94

$3.80

$3.92

Feb 28, 2011 – Mar 4, 2011

$3.93

$4.01

$3.89

$3.94

Mar 7, 2011 – Mar 11, 2011

$3.93

$4.03

$3.93

$4.00

Mar 14, 2011 – Mar 18, 2011

$3.99

$4.03

$3.89

$3.99

Mar 21, 2011 – Mar 25, 2011

$4.00

$4.20

$4.00

$4.19

Mar 28, 2011 – Apr 1, 2011

$4.18

$4.19

$3.67

$3.85

Apr 4, 2011 – Apr 8, 2011

$3.85

$3.93

$3.69

$3.74

Apr 11, 2011 – Apr 15, 2011

$3.76

$3.81

$3.54

$3.73

Apr 18, 2011 – Apr 21, 2011

$3.73

$3.92

$3.68

$3.89

Apr 25, 2011 – Apr 29, 2011

$3.91

$3.98

$3.86

$3.96

May 2, 2011 – May 6, 2011

$3.98

$4.01

$3.91

$3.94

May 9, 2011 – May 13, 2011

$3.94

$4.02

$3.93

$3.99

May 16, 2011 – May 20, 2011

$4.00

$4.04

$3.96

$4.01

May 23, 2011 – May 27, 2011

$3.99

$4.02

$3.97

$4.02

May 30, 2011 – Jun 3, 2011

$4.00

$4.04

$4.00

$4.03

Jun 6, 2011 – Jun 10, 2011

$4.03

$4.05

$3.74

$3.83

Jun 13, 2011 – Jun 17, 2011

$3.94

$4.11

$3.91

$4.04

Jun 20, 2011 – Jun 24, 2011

$4.05

$4.11

$4.02

$4.06

Jun 27, 2011 – Jul 1, 2011

$4.07

$4.12

$4.04

$4.11

Jul 4, 2011 – Jul 8, 2011

$4.10

$4.17

$4.08

$4.17

Jul 11, 2011 – Jul 15, 2011

$4.15

$4.17

$3.98

$3.99

Jul 18, 2011 – Jul 22, 2011

$3.99

$4.06

$3.89

$4.05

Jul 25, 2011 – Jul 29, 2011

$4.01

$4.05

$3.81

$3.87

Aug 1, 2011 – Aug 5, 2011

$3.99

$4.04

$3.70

$3.86

Aug 8, 2011 – Aug 12, 2011

$3.70

$3.84

$3.47

$3.76

Aug 15, 2011 – Aug 19, 2011

$3.77

$3.85

$3.67

$3.70

Aug 22, 2011 – Aug 26, 2011

$3.73

$3.74

$3.62

$3.68

Aug 29, 2011 – Sep 2, 2011

$3.69

$3.85

$3.67

$3.73

Sep 5, 2011 – Sep 9, 2011

$3.66

$3.78

$3.66

$3.71

Sep 12, 2011 – Sep 16, 2011

$3.65

$3.69

$3.47

$3.48

Sep 19, 2011 – Sep 23, 2011

$3.45

$3.62

$3.27

$3.34

Sep 26, 2011 – Sep 30, 2011

$3.33

$3.40

$3.21

$3.35

Oct 3, 2011 – Oct 7, 2011

$3.32

$3.39

$2.97

$3.38

Oct 10, 2011 – Oct 14, 2011

$3.39

$3.55

$3.39

$3.48

Oct 17, 2011 – Oct 21, 2011

$3.48

$3.53

$3.38

$3.49

Oct 24, 2011 – Oct 28, 2011

$3.48

$3.61

$3.40

$3.61

Oct 31, 2011 – Nov 4, 2011

$3.61

$3.74

$3.55

$3.67

Nov 7, 2011 – Nov 11, 2011

$3.69

$3.77

$3.66

Nov 14, 2011 – Nov 18, 2011

$3.66

$3.35

$3.36

Nov 21, 2011 – Nov 25, 2011

$3.34

$3.52

$3.30

$3.36

Nov 28, 2011 – Dec 2, 2011

$3.42

$3.51

$3.35

$3.49

Dec 5, 2011 – Dec 9, 2011

$3.52

$3.61

$3.43

$3.61

Dec 12, 2011 – Dec 16, 2011

$3.57

$3.58

$3.43

$3.53

Dec 19, 2011 – Dec 23, 2011

$3.52

$3.82

$3.47

$3.81

Dec 26, 2011 – Dec 30, 2011

$3.82

$3.89

$3.67

$3.73

Jan 2, 2012 – Jan 6, 2012

$3.76

$3.84

$3.66

$3.81

Jan 9, 2012 – Jan 13, 2012

$3.80

$3.84

$3.76

$3.82

Jan 16, 2012 – Jan 20, 2012

$3.85

$3.99

$3.82

$3.98

Jan 23, 2012 – Jan 27, 2012

$3.98

$4.06

$3.93

$4.04

Jan 30, 2012 – Feb 3, 2012

$4.03

$4.14

$4.02

$4.08

Feb 6, 2012 – Feb 10, 2012

$4.07

$4.11

$4.04

$4.10

Feb 13, 2012 – Feb 17, 2012

$4.12

$4.05

$4.11

Feb 20, 2012 – Feb 24, 2012

$4.11

$4.17

$4.11

$4.17

Feb 27, 2012 – Mar 2, 2012

$4.17

$4.22

$4.12

$4.22

Mar 5, 2012 – Mar 9, 2012

$4.22

$4.26

$4.05

$4.20

Mar 12, 2012 – Mar 16, 2012

$4.19

$4.22

$3.98

$4.04

Mar 19, 2012 – Mar 23, 2012

$4.05

$4.18

$4.00

$4.17

Mar 26, 2012 – Mar 30, 2012

$4.18

$4.02

$4.07

Apr 2, 2012 – Apr 5, 2012

$4.07

$4.21

$4.01

Apr 9, 2012 – Apr 13, 2012

$4.01

$4.02

$3.89

$3.95

Apr 16, 2012 – Apr 20, 2012

$3.99

$4.04

$3.96

$3.97

Apr 23, 2012 – Apr 27, 2012

$3.97

$4.02

$3.95

$4.01

Apr 30, 2012 – May 4, 2012

$3.98

$4.08

$3.98

$4.01

May 7, 2012 – May 11, 2012

$4.01

$4.07

$4.01

$4.05

May 14, 2012 – May 18, 2012

$4.03

$4.05

$3.80

$3.86

May 21, 2012 – May 25, 2012

$3.86

$4.06

$3.84

$4.06

May 28, 2012 – Jun 1, 2012

$4.06

$3.94

$3.96

Jun 4, 2012 – Jun 8, 2012

$3.97

$4.05

$3.93

$4.04

Jun 11, 2012 – Jun 15, 2012

$4.06

$3.97

$4.04

Jun 18, 2012 – Jun 22, 2012

$4.01

$4.19

$4.01

$4.18

Jun 25, 2012 – Jun 29, 2012

$4.18

$4.21

$4.09

$4.18

Jul 2, 2012 – Jul 6, 2012

$4.18

$4.32

$4.18

$4.32

Jul 9, 2012 – Jul 13, 2012

$4.29

$4.37

$4.29

$4.32

Jul 16, 2012 – Jul 20, 2012

$4.34

$4.41

$4.33

$4.40

Jul 23, 2012 – Jul 27, 2012

$4.37

$4.40

$4.35

$4.38

Jul 30, 2012 – Aug 3, 2012

$4.40

$4.50

$4.38

$4.47

Aug 6, 2012 – Aug 10, 2012

$4.50

$4.55

$4.45

$4.52

Aug 13, 2012 – Aug 17, 2012

$4.52

$4.55

$4.37

$4.55

Aug 20, 2012 – Aug 24, 2012

$4.54

$4.55

$4.50

$4.53

Aug 27, 2012 – Aug 31, 2012

$4.52

$4.59

$4.51

$4.55

Sep 3, 2012 – Sep 7, 2012

$4.58

$4.59

$4.44

$4.48

Sep 10, 2012 – Sep 14, 2012

$4.48

$4.58

$4.47

$4.52

Sep 17, 2012 – Sep 21, 2012

$4.51

$4.58

$4.51

$4.53

Sep 24, 2012 – Sep 28, 2012

$4.53

$4.59

$4.53

$4.58

Oct 1, 2012 – Oct 5, 2012

$4.58

$4.69

$4.57

$4.68

Oct 8, 2012 – Oct 12, 2012

$4.68

$4.72

$4.37

$4.68

Oct 15, 2012 – Oct 19, 2012

$4.68

$4.73

$4.62

$4.69

Oct 22, 2012 – Oct 26, 2012

$4.72

$4.78

$4.57

$4.67

Oct 29, 2012 – Nov 2, 2012

$4.64

$4.74

$4.59

$4.71

Nov 5, 2012 – Nov 9, 2012

$4.72

$4.75

$4.66

$4.71

Nov 12, 2012 – Nov 16, 2012

$4.72

$4.32

$4.57

Nov 19, 2012 – Nov 23, 2012

$4.63

$4.65

$4.56

$4.65

Nov 26, 2012 – Nov 30, 2012

$4.63

$4.72

$4.63

$4.69

Dec 3, 2012 – Dec 7, 2012

$4.70

$4.73

$4.63

$4.66

Dec 10, 2012 – Dec 14, 2012

$4.67

$4.71

$4.57

$4.59

Dec 17, 2012 – Dec 21, 2012

$4.60

$4.78

$4.55

$4.73

Dec 24, 2012 – Dec 28, 2012

$4.77

$4.78

$4.59

$4.61

Dec 31, 2012 – Jan 4, 2013

$4.61

$4.76

$4.59

$4.65

Jan 7, 2013 – Jan 11, 2013

$4.67

$4.81

$4.66

$4.81

Jan 14, 2013 – Jan 18, 2013

$4.81

$4.87

$4.75

$4.86

Jan 21, 2013 – Jan 25, 2013

$4.87

$4.90

$4.83

Jan 28, 2013 – Feb 1, 2013

$4.83

$4.85

$4.80

$4.85

Feb 4, 2013 – Feb 8, 2013

$5.01

$5.22

$4.99

$5.14

Feb 11, 2013 – Feb 15, 2013

$5.19

$5.21

$5.03

$5.07

Feb 18, 2013 – Feb 22, 2013

$5.10

$5.16

$5.07

$5.13

Feb 25, 2013 – Mar 1, 2013

$5.13

$5.25

$5.08

$5.21

Mar 4, 2013 – Mar 8, 2013

$5.21

$5.31

$5.17

$5.23

Mar 11, 2013 – Mar 15, 2013

$5.25

$5.29

$4.97

$4.99

Mar 18, 2013 – Mar 22, 2013

$4.96

$5.20

$4.93

$5.17

Mar 25, 2013 – Mar 28, 2013

$5.17

$5.21

$5.11

$5.18

Apr 1, 2013 – Apr 5, 2013

$5.22

$5.11

$5.14

Apr 8, 2013 – Apr 12, 2013

$5.15

$5.18

$5.12

$5.13

Apr 15, 2013 – Apr 19, 2013

$5.15

$5.24

$5.10

$5.21

Apr 22, 2013 – Apr 26, 2013

$5.22

$5.33

$5.19

$5.32

Apr 29, 2013 – May 3, 2013

$5.31

$5.36

$5.27

$5.33

May 6, 2013 – May 10, 2013

$5.35

$5.38

$5.33

$5.34

May 13, 2013 – May 17, 2013

$5.34

$5.35

$5.07

$5.09

May 20, 2013 – May 24, 2013

$5.08

$4.79

$4.88

May 27, 2013 – May 31, 2013

$4.90

$4.91

$4.41

$4.45

Jun 3, 2013 – Jun 7, 2013

$4.49

$4.66

$4.32

$4.58

Jun 10, 2013 – Jun 14, 2013

$4.57

$4.29

$4.53

Jun 17, 2013 – Jun 21, 2013

$4.69

$4.87

$4.53

$4.64

Jun 24, 2013 – Jun 28, 2013

$4.58

$4.90

$4.44

$4.79

Jul 1, 2013 – Jul 5, 2013

$4.84

$4.86

$4.41

$4.46

Jul 8, 2013 – Jul 12, 2013

$4.46

$4.65

$4.41

$4.50

Jul 15, 2013 – Jul 19, 2013

$4.52

$4.63

$4.49

$4.60

Jul 22, 2013 – Jul 26, 2013

$4.59

$4.61

$4.53

$4.58

Jul 29, 2013 – Aug 2, 2013

$4.60

$4.61

$4.43

Aug 5, 2013 – Aug 9, 2013

$4.44

$4.50

$4.35

$4.39

Aug 12, 2013 – Aug 16, 2013

$4.40

$4.47

$4.34

$4.38

Aug 19, 2013 – Aug 23, 2013

$4.35

$4.37

$4.13

$4.30

Aug 26, 2013 – Aug 30, 2013

$4.31

$4.32

$4.24

$4.27

Sep 2, 2013 – Sep 6, 2013

$4.30

$4.34

$4.21

$4.26

Sep 9, 2013 – Sep 13, 2013

$4.27

$4.38

$4.22

$4.32

Sep 16, 2013 – Sep 20, 2013

$4.38

$4.44

$4.29

$4.38

Sep 23, 2013 – Sep 27, 2013

$4.40

$4.53

$4.37

$4.52

Sep 30, 2013 – Oct 4, 2013

$4.51

$4.52

$4.46

$4.48

Oct 7, 2013 – Oct 11, 2013

$4.46

$4.48

$4.34

$4.43

Oct 14, 2013 – Oct 18, 2013

$4.40

$4.58

$4.38

$4.55

Oct 21, 2013 – Oct 25, 2013

$4.54

$4.65

$4.53

$4.56

Oct 28, 2013 – Nov 1, 2013

$4.55

$4.75

$4.55

$4.73

Nov 4, 2013 – Nov 8, 2013

$4.75

$4.80

$4.55

$4.57

Nov 11, 2013 – Nov 15, 2013

$4.55

$4.64

$4.52

$4.60

Nov 18, 2013 – Nov 22, 2013

$4.60

$4.65

$4.52

$4.54

Nov 25, 2013 – Nov 29, 2013

$4.53

$4.55

$4.47

$4.51

Dec 2, 2013 – Dec 6, 2013

$4.53

$4.57

$4.44

$4.46

Dec 9, 2013 – Dec 13, 2013

$4.45

$4.47

$4.33

$4.34

Dec 16, 2013 – Dec 20, 2013

$4.36

$4.64

$4.36

$4.62

Dec 23, 2013 – Dec 27, 2013

$4.80

$5.13

$4.72

$4.96

Dec 30, 2013 – Jan 3, 2014

$5.01

$4.87

$4.96

Jan 6, 2014 – Jan 10, 2014

$4.96

$5.11

$4.96

$5.11

Jan 13, 2014 – Jan 17, 2014

$5.12

$5.31

$5.10

$5.22

Jan 20, 2014 – Jan 24, 2014

$5.27

$5.35

$5.18

$5.19

Jan 27, 2014 – Jan 31, 2014

$5.19

$5.20

$5.07

$5.16

Feb 3, 2014 – Feb 7, 2014

$5.19

$5.32

$5.12

$5.30

Feb 10, 2014 – Feb 14, 2014

$5.33

$5.43

$5.31

$5.35

Feb 17, 2014 – Feb 21, 2014

$5.37

$5.47

$5.23

$5.29

Feb 24, 2014 – Feb 28, 2014

$5.32

$5.40

$5.31

$5.36

Mar 3, 2014 – Mar 7, 2014

$5.37

$5.44

$5.32

Mar 10, 2014 – Mar 14, 2014

$5.33

$5.42

$5.27

$5.33

Mar 17, 2014 – Mar 21, 2014

$5.33

$5.39

$5.16

Mar 24, 2014 – Mar 28, 2014

$5.17

$5.24

$5.08

$5.22

Mar 31, 2014 – Apr 4, 2014

$5.23

$5.25

$5.19

$5.23

Apr 7, 2014 – Apr 11, 2014

$5.24

$5.30

$5.22

$5.23

Apr 14, 2014 – Apr 17, 2014

$5.24

$5.28

$5.19

$5.23

Apr 21, 2014 – Apr 25, 2014

$5.26

$5.38

$5.24

$5.32

Apr 28, 2014 – May 2, 2014

$5.35

$5.38

$5.26

$5.38

May 5, 2014 – May 9, 2014

$5.39

$5.45

$5.33

$5.45

May 12, 2014 – May 16, 2014

$5.47

$5.50

$5.42

$5.46

May 19, 2014 – May 23, 2014

$5.45

$5.49

$5.43

$5.48

May 26, 2014 – May 30, 2014

$5.48

$5.55

$5.48

$5.54

Jun 2, 2014 – Jun 6, 2014

$5.55

$5.56

$5.49

$5.55

Jun 9, 2014 – Jun 13, 2014

$5.55

$5.56

$5.36

$5.38

Jun 16, 2014 – Jun 20, 2014

$5.39

$5.53

$5.39

$5.53

Jun 23, 2014 – Jun 27, 2014

$5.53

$5.58

$5.49

$5.55

Jun 30, 2014 – Jul 3, 2014

$5.57

$5.62

$5.40

$5.42

Jul 7, 2014 – Jul 11, 2014

$5.42

$5.56

$5.42

$5.52

Jul 14, 2014 – Jul 18, 2014

$5.52

$5.54

$5.38

$5.51

Jul 21, 2014 – Jul 25, 2014

$5.52

$5.46

$5.51

Jul 28, 2014 – Aug 1, 2014

$5.50

$5.51

$5.34

$5.39

Aug 4, 2014 – Aug 8, 2014

$5.38

$5.51

$5.28

$5.49

Aug 11, 2014 – Aug 15, 2014

$5.50

$5.52

$5.44

$5.52

Aug 18, 2014 – Aug 22, 2014

$5.54

$5.58

$5.49

$5.57

Aug 25, 2014 – Aug 29, 2014

$5.57

$5.62

$5.53

$5.62

Sep 1, 2014 – Sep 5, 2014

$5.59

$5.65

$5.58

$5.63

Sep 8, 2014 – Sep 12, 2014

$5.65

$5.67

$5.54

$5.55

Sep 15, 2014 – Sep 19, 2014

$5.54

$5.64

$5.53

$5.63

Sep 22, 2014 – Sep 26, 2014

$5.64

$5.65

$5.05

$5.18

Sep 29, 2014 – Oct 3, 2014

$5.08

$5.25

$4.85

$5.17

Oct 6, 2014 – Oct 10, 2014

$5.23

$5.26

$5.14

$5.17

Oct 13, 2014 – Oct 17, 2014

$5.15

$5.35

$5.05

$5.33

Oct 20, 2014 – Oct 24, 2014

$5.33

$5.39

$5.24

$5.28

Oct 27, 2014 – Oct 31, 2014

$5.28

$5.37

$5.28

$5.33

Nov 3, 2014 – Nov 7, 2014

$5.34

$5.48

$5.34

$5.48

Nov 10, 2014 – Nov 14, 2014

$5.51

$5.57

$5.48

$5.55

Nov 17, 2014 – Nov 21, 2014

$5.55

$5.58

$5.50

$5.58

Nov 24, 2014 – Nov 28, 2014

$5.58

$5.72

$5.56

$5.67

Dec 1, 2014 – Dec 5, 2014

$5.67

$5.70

$5.63

$5.67

Dec 8, 2014 – Dec 12, 2014

$5.67

$5.71

$5.52

$5.53

Dec 15, 2014 – Dec 19, 2014

$5.58

$5.73

$5.45

$5.67

Dec 22, 2014 – Dec 26, 2014

$5.76

$5.77

$5.52

$5.59

Dec 29, 2014 – Jan 2, 2015

$5.59

$5.08

$5.22

Jan 5, 2015 – Jan 9, 2015

$5.23

$5.38

$5.19

$5.30

Jan 12, 2015 – Jan 16, 2015

$5.32

$5.34

$5.10

$5.20

Jan 19, 2015 – Jan 23, 2015

$5.22

$5.44

$5.19

$5.37

Jan 26, 2015 – Jan 30, 2015

$5.38

$5.46

$5.32

$5.41

Feb 2, 2015 – Feb 6, 2015

$5.44

$5.45

$5.36

$5.42

Feb 9, 2015 – Feb 13, 2015

$5.43

$5.47

$5.36

$5.38

Feb 16, 2015 – Feb 20, 2015

$5.37

$5.25

$5.36

Feb 23, 2015 – Feb 27, 2015

$5.36

$5.21

$5.30

Mar 2, 2015 – Mar 6, 2015

$5.30

$5.35

$5.26

$5.29

Mar 9, 2015 – Mar 13, 2015

$5.27

$5.33

$5.23

$5.26

Mar 16, 2015 – Mar 20, 2015

$5.26

$5.27

$4.95

$5.04

Mar 23, 2015 – Mar 27, 2015

$5.07

$5.12

$5.04

$5.12

Mar 30, 2015 – Apr 2, 2015

$5.16

$5.24

$5.11

$5.23

Apr 6, 2015 – Apr 10, 2015

$5.24

$5.28

$5.08

$5.18

Apr 13, 2015 – Apr 17, 2015

$5.17

$5.19

$5.13

$5.15

Apr 20, 2015 – Apr 24, 2015

$5.17

$5.20

$5.15

$5.20

Apr 27, 2015 – May 1, 2015

$5.20

$5.27

$5.15

$5.27

May 4, 2015 – May 8, 2015

$5.28

$5.33

$5.18

May 11, 2015 – May 15, 2015

$5.19

$5.21

$4.99

$5.09

May 18, 2015 – May 22, 2015

$5.09

$5.00

$5.02

May 25, 2015 – May 29, 2015

$5.03

$5.04

$4.96

$4.98

Jun 1, 2015 – Jun 5, 2015

$4.99

$5.07

$4.97

$4.98

Jun 8, 2015 – Jun 12, 2015

$4.98

$5.01

$4.76

$4.80

Jun 15, 2015 – Jun 19, 2015

$4.80

$4.87

$4.78

$4.80

Jun 22, 2015 – Jun 26, 2015

$4.80

$4.85

$4.73

$4.78

Jun 29, 2015 – Jul 2, 2015

$4.75

$4.91

$4.68

$4.87

Jul 6, 2015 – Jul 10, 2015

$4.85

$4.91

$4.81

$4.87

Jul 13, 2015 – Jul 17, 2015

$4.87

$4.97

$4.86

$4.90

Jul 20, 2015 – Jul 24, 2015

$4.89

$4.91

$4.79

$4.83

Jul 27, 2015 – Jul 31, 2015

$4.78

$4.90

$4.71

$4.85

Aug 3, 2015 – Aug 7, 2015

$4.87

$4.91

$4.78

$4.81

Aug 10, 2015 – Aug 14, 2015

$4.82

$4.84

$4.76

$4.81

Aug 17, 2015 – Aug 21, 2015

$4.80

$4.65

$4.66

Aug 24, 2015 – Aug 28, 2015

$4.58

$4.67

$4.12

$4.65

Aug 31, 2015 – Sep 4, 2015

$4.65

$4.75

$4.60

$4.68

Sep 7, 2015 – Sep 11, 2015

$4.69

$4.72

$4.59

$4.60

Sep 14, 2015 – Sep 18, 2015

$4.60

$4.66

$4.43

$4.66

Sep 21, 2015 – Sep 25, 2015

$4.66

$4.69

$4.56

$4.61

Sep 28, 2015 – Oct 2, 2015

$4.60

$4.63

$4.45

$4.59

Oct 5, 2015 – Oct 9, 2015

$4.61

$4.86

$4.61

$4.84

Oct 12, 2015 – Oct 16, 2015

$4.85

$4.92

$4.79

$4.91

Oct 19, 2015 – Oct 23, 2015

$4.92

$4.99

$4.81

$4.90

Oct 26, 2015 – Oct 30, 2015

$4.92

$4.95

$4.89

$4.91

Nov 2, 2015 – Nov 6, 2015

$4.94

$5.00

$4.93

$4.96

Nov 9, 2015 – Nov 13, 2015

$4.97

$4.74

$4.76

Nov 16, 2015 – Nov 20, 2015

$4.76

$4.91

$4.72

$4.82

Nov 23, 2015 – Nov 27, 2015

$4.85

$4.88

$4.80

$4.86

Nov 30, 2015 – Dec 4, 2015

$4.87

$4.94

$4.83

$4.92

Dec 7, 2015 – Dec 11, 2015

$4.88

$4.96

$4.70

$4.72

Dec 14, 2015 – Dec 18, 2015

$4.68

$4.79

$4.55

$4.76

Dec 21, 2015 – Dec 24, 2015

$4.79

$4.83

$4.74

$4.76

Dec 28, 2015 – Dec 31, 2015

$4.75

$4.78

$4.69

$4.75

Jan 4, 2016 – Jan 8, 2016

$4.71

$4.95

$4.69

$4.73

Jan 11, 2016 – Jan 15, 2016

$4.75

$4.76

$4.41

$4.50

Jan 18, 2016 – Jan 22, 2016

$4.50

$4.53

$4.25

$4.50

Jan 25, 2016 – Jan 29, 2016

$4.49

$4.80

$4.48

$4.72

Feb 1, 2016 – Feb 5, 2016

$4.73

$4.79

$4.64

$4.66

Feb 8, 2016 – Feb 12, 2016

$4.58

$4.61

$4.36

$4.43

Feb 15, 2016 – Feb 19, 2016

$4.44

$4.62

$4.41

$4.59

Feb 22, 2016 – Feb 26, 2016

$4.60

$4.72

$4.57

$4.71

Feb 29, 2016 – Mar 4, 2016

$4.71

$4.98

$4.69

$4.97

Mar 7, 2016 – Mar 11, 2016

$4.98

$4.84

$4.96

Mar 14, 2016 – Mar 18, 2016

$4.93

$4.96

$4.79

$4.92

Mar 21, 2016 – Mar 24, 2016

$4.91

$4.94

$4.89

$4.90

Mar 28, 2016 – Apr 1, 2016

$4.90

$5.04

$4.85

$5.03

Apr 4, 2016 – Apr 8, 2016

$5.04

$5.05

$5.00

$5.03

Apr 11, 2016 – Apr 15, 2016

$4.99

$5.06

$4.98

$5.03

Apr 18, 2016 – Apr 22, 2016

$5.04

$5.15

$5.03

$5.10

Apr 25, 2016 – Apr 29, 2016

$5.11

$5.17

$5.07

$5.15

May 2, 2016 – May 6, 2016

$5.19

$5.23

$5.15

$5.23

May 9, 2016 – May 13, 2016

$5.21

$5.28

$5.20

$5.24

May 16, 2016 – May 20, 2016

$5.24

$5.33

$5.09

$5.25

May 23, 2016 – May 27, 2016

$5.24

$5.35

$5.22

$5.34

May 30, 2016 – Jun 3, 2016

$5.32

$5.45

$5.32

$5.44

Jun 6, 2016 – Jun 10, 2016

$5.46

$5.48

$5.37

$5.38

Jun 13, 2016 – Jun 17, 2016

$5.37

$5.42

$5.21

$5.27

Jun 20, 2016 – Jun 24, 2016

$5.32

$5.35

$5.17

$5.30

Jun 27, 2016 – Jul 1, 2016

$5.27

$5.40

$5.25

$5.34

Jul 4, 2016 – Jul 8, 2016

$5.33

$5.47

$5.32

$5.47

Jul 11, 2016 – Jul 15, 2016

$5.46

$5.49

$5.38

$5.41

Jul 18, 2016 – Jul 22, 2016

$5.41

$5.60

$5.41

$5.60

Jul 25, 2016 – Jul 29, 2016

$5.61

$5.62

$5.53

$5.62

Aug 1, 2016 – Aug 5, 2016

$5.62

$5.64

$5.54

$5.63

Aug 8, 2016 – Aug 12, 2016

$5.64

$5.71

$5.63

$5.65

Aug 15, 2016 – Aug 19, 2016

$5.68

$5.73

$5.65

$5.73

Aug 22, 2016 – Aug 26, 2016

$5.73

$5.63

$5.70

Aug 29, 2016 – Sep 2, 2016

$5.70

$5.79

$5.68

$5.79

Sep 5, 2016 – Sep 9, 2016

$5.79

$5.87

$5.62

$5.65

Sep 12, 2016 – Sep 16, 2016

$5.65

$5.70

$5.38

$5.61

Sep 19, 2016 – Sep 23, 2016

$5.59

$5.80

$5.59

$5.67

Sep 26, 2016 – Sep 30, 2016

$5.66

$5.73

$5.62

$5.67

Oct 3, 2016 – Oct 7, 2016

$5.69

$5.79

$5.53

$5.78

Oct 10, 2016 – Oct 14, 2016

$5.78

$5.81

$5.67

$5.72

Oct 17, 2016 – Oct 21, 2016

$5.70

$5.76

$5.64

$5.75

Oct 24, 2016 – Oct 28, 2016

$5.76

$5.59

$5.67

Oct 31, 2016 – Nov 4, 2016

$5.66

$5.67

$5.50

$5.59

Nov 7, 2016 – Nov 11, 2016

$5.62

$5.74

$5.45

$5.51

Nov 14, 2016 – Nov 18, 2016

$5.45

$5.70

$5.23

$5.66

Nov 21, 2016 – Nov 25, 2016

$5.66

$5.73

$5.45

$5.64

Nov 28, 2016 – Dec 2, 2016

$5.65

$5.67

$5.54

$5.66

Dec 5, 2016 – Dec 9, 2016

$5.69

$5.85

$5.65

$5.70

Dec 12, 2016 – Dec 16, 2016

$5.68

$5.76

$5.68

$5.71

Dec 19, 2016 – Dec 23, 2016

$5.74

$5.91

$5.68

$5.79

Dec 26, 2016 – Dec 30, 2016

$5.78

$5.81

$5.73

$5.76

Jan 2, 2017 – Jan 6, 2017

$5.78

$5.93

$5.74

$5.91

Jan 9, 2017 – Jan 13, 2017

$5.89

$6.01

$5.87

$6.00

Jan 16, 2017 – Jan 20, 2017

$6.01

$6.07

$6.01

$6.05

Jan 23, 2017 – Jan 27, 2017

$6.07

$6.26

$6.05

$6.24

Jan 30, 2017 – Feb 3, 2017

$6.24

$6.36

$6.17

$6.21

Feb 6, 2017 – Feb 10, 2017

$6.23

$6.42

$6.19

$6.34

Feb 13, 2017 – Feb 17, 2017

$6.35

$6.21

$6.30

Feb 20, 2017 – Feb 24, 2017

$6.30

$6.40

$6.28

$6.36

Feb 27, 2017 – Mar 3, 2017

$6.38

$6.48

$6.37

$6.42

Mar 6, 2017 – Mar 10, 2017

$6.42

$6.56

$6.24

$6.26

Mar 13, 2017 – Mar 17, 2017

$6.30

$6.39

$6.14

$6.38

Mar 20, 2017 – Mar 24, 2017

$6.37

$6.43

$6.36

$6.40

Mar 27, 2017 – Mar 31, 2017

$6.38

$6.49

$6.34

$6.48

Apr 3, 2017 – Apr 7, 2017

$6.48

$6.52

$6.36

$6.52

Apr 10, 2017 – Apr 13, 2017

$6.58

$6.61

$6.53

$6.56

Apr 17, 2017 – Apr 21, 2017

$6.58

$6.63

$6.54

$6.59

Apr 24, 2017 – Apr 28, 2017

$6.61

$6.68

$6.58

$6.68

May 1, 2017 – May 5, 2017

$6.69

$6.79

$6.67

$6.79

May 8, 2017 – May 12, 2017

$6.85

$6.88

$6.68

$6.70

May 15, 2017 – May 19, 2017

$6.75

$6.78

$6.65

$6.70

May 22, 2017 – May 26, 2017

$6.70

$6.83

$6.69

$6.83

May 29, 2017 – Jun 2, 2017

$6.81

$6.90

$6.79

$6.89

Jun 5, 2017 – Jun 9, 2017

$6.89

$7.00

$6.89

$6.93

Jun 12, 2017 – Jun 16, 2017

$6.93

$6.94

$6.87

$6.91

Jun 19, 2017 – Jun 23, 2017

$6.93

$6.99

$6.90

$6.94

Jun 26, 2017 – Jun 30, 2017

$6.95

$6.97

$6.91

$6.97

Jul 3, 2017 – Jul 7, 2017

$6.97

$6.98

$6.93

$6.97

Jul 10, 2017 – Jul 14, 2017

$6.98

$7.05

$6.97

$7.05

Jul 17, 2017 – Jul 21, 2017

$7.06

$7.13

$7.01

$7.10

Jul 24, 2017 – Jul 28, 2017

$7.13

$7.20

$7.10

$7.20

Jul 31, 2017 – Aug 4, 2017

$7.21

$7.31

$7.06

$7.29

Aug 7, 2017 – Aug 11, 2017

$7.29

$7.34

$6.90

$7.11

Aug 14, 2017 – Aug 18, 2017

$7.17

$7.19

$6.96

$7.06

Aug 21, 2017 – Aug 25, 2017

$7.11

$7.19

$7.07

$7.17

Aug 28, 2017 – Sep 1, 2017

$7.18

$7.24

$7.16

$7.20

Sep 4, 2017 – Sep 8, 2017

$7.22

$7.28

$7.19

$7.26

Sep 11, 2017 – Sep 15, 2017

$7.26

$7.28

$7.19

$7.23

Sep 18, 2017 – Sep 22, 2017

$7.23

$7.25

$7.20

$7.23

Sep 25, 2017 – Sep 29, 2017

$7.22

$7.28

$7.22

$7.26

Oct 2, 2017 – Oct 6, 2017

$7.27

$7.36

$7.27

$7.33

Oct 9, 2017 – Oct 13, 2017

$7.34

$7.40

$7.32

$7.37

Oct 16, 2017 – Oct 20, 2017

$7.37

$7.38

$7.15

$7.29

Oct 23, 2017 – Oct 27, 2017

$7.31

$7.37

$7.27

$7.34

Oct 30, 2017 – Nov 3, 2017

$7.36

$7.37

$7.31

$7.36

Nov 6, 2017 – Nov 10, 2017

$7.38

$7.43

$7.33

$7.39

Nov 13, 2017 – Nov 17, 2017

$7.38

$7.39

$7.07

$7.31

Nov 20, 2017 – Nov 24, 2017

$7.31

$7.33

$7.08

$7.27

Nov 27, 2017 – Dec 1, 2017

$7.27

$7.29

$7.16

$7.25

Dec 4, 2017 – Dec 8, 2017

$7.29

$7.37

$7.25

$7.31

Dec 11, 2017 – Dec 15, 2017

$7.30

$7.32

$7.17

$7.23

Dec 18, 2017 – Dec 22, 2017

$7.23

$7.29

$7.22

$7.27

Dec 25, 2017 – Dec 29, 2017

$7.28

$7.29

$7.24

$7.29

Jan 1, 2018 – Jan 5, 2018

$7.32

$7.45

$7.26

$7.44

Jan 8, 2018 – Jan 12, 2018

$7.47

$7.49

$7.32

$7.36

Jan 15, 2018 – Jan 19, 2018

$7.36

$7.42

$7.31

$7.38

Jan 22, 2018 – Jan 26, 2018

$7.37

$7.47

$7.35

$7.43

Jan 29, 2018 – Feb 2, 2018

$7.41

$7.43

$7.25

$7.35

Feb 5, 2018 – Feb 9, 2018

$7.32

$7.39

$7.08

$7.18

Feb 12, 2018 – Feb 16, 2018

$7.21

$7.32

$7.21

$7.23

Feb 19, 2018 – Feb 23, 2018

$7.23

$7.39

$7.21

$7.37

Feb 26, 2018 – Mar 2, 2018

$7.38

$7.51

$7.37

$7.50

Mar 5, 2018 – Mar 9, 2018

$7.48

$7.60

$7.47

$7.57

Mar 12, 2018 – Mar 16, 2018

$7.60

$7.63

$7.54

$7.58

Mar 19, 2018 – Mar 23, 2018

$7.54

$7.58

$7.45

$7.50

Mar 26, 2018 – Mar 29, 2018

$7.56

$7.71

$7.53

$7.68

Apr 2, 2018 – Apr 6, 2018

$7.67

$7.82

$7.62

$7.80

Apr 9, 2018 – Apr 13, 2018

$7.80

$7.94

$7.70

$7.73

Apr 16, 2018 – Apr 20, 2018

$7.74

$7.86

$7.73

$7.79

Apr 23, 2018 – Apr 27, 2018

$7.80

$8.04

$7.77

$8.01

Apr 30, 2018 – May 4, 2018

$7.98

$8.27

$7.95

$8.26

May 7, 2018 – May 11, 2018

$8.27

$8.37

$8.16

$8.20

May 14, 2018 – May 18, 2018

$8.25

$8.37

$8.15

$8.33

May 21, 2018 – May 25, 2018

$8.36

$8.51

$8.34

$8.48

May 28, 2018 – Jun 1, 2018

$8.50

$8.55

$8.40

$8.53

Jun 4, 2018 – Jun 8, 2018

$8.57

$8.72

$8.55

$8.71

Jun 11, 2018 – Jun 15, 2018

$8.70

$8.78

$7.79

$8.02

Jun 18, 2018 – Jun 22, 2018

$8.04

$8.35

$8.02

$8.22

Jun 25, 2018 – Jun 29, 2018

$8.24

$8.26

$7.91

$8.11

Jul 2, 2018 – Jul 6, 2018

$8.08

$8.25

$8.03

$8.21

Jul 9, 2018 – Jul 13, 2018

$8.21

$8.25

$8.12

$8.14

Jul 16, 2018 – Jul 20, 2018

$8.15

$8.32

$8.15

$8.32

Jul 23, 2018 – Jul 27, 2018

$8.32

$8.44

$8.26

$8.43

Jul 30, 2018 – Aug 3, 2018

$8.46

$8.48

$8.25

$8.45

Aug 6, 2018 – Aug 10, 2018

$8.47

$8.50

$8.33

$8.45

Aug 13, 2018 – Aug 17, 2018

$8.45

$8.48

$8.38

$8.47

Aug 20, 2018 – Aug 24, 2018

$8.49

$8.37

$8.42

Aug 27, 2018 – Aug 31, 2018

$8.46

$8.48

$8.42

$8.48

Sep 3, 2018 – Sep 7, 2018

$8.49

$8.55

$8.47

$8.54

Sep 10, 2018 – Sep 14, 2018

$8.58

$8.62

$8.53

$8.60

Sep 17, 2018 – Sep 21, 2018

$8.61

$8.32

$8.42

Sep 24, 2018 – Sep 28, 2018

$8.38

$8.47

$8.35

$8.46

Oct 1, 2018 – Oct 5, 2018

$8.46

$8.57

$8.17

$8.25

Oct 8, 2018 – Oct 12, 2018

$8.18

$8.39

$7.82

$8.11

Oct 15, 2018 – Oct 19, 2018

$8.11

$8.27

$8.11

$8.24

Oct 22, 2018 – Oct 26, 2018

$8.26

$8.27

$7.90

$7.91

Oct 29, 2018 – Nov 2, 2018

$7.98

$8.22

$7.75

$8.22

Nov 5, 2018 – Nov 9, 2018

$8.23

$8.34

$8.18

$8.25

Nov 12, 2018 – Nov 16, 2018

$8.23

$8.24

$7.71

$7.72

Nov 19, 2018 – Nov 23, 2018

$7.71

$7.77

$7.08

$7.19

Nov 26, 2018 – Nov 30, 2018

$7.29

$7.52

$7.18

$7.45

Dec 3, 2018 – Dec 7, 2018

$7.59

$7.63

$7.17

$7.34

Dec 10, 2018 – Dec 14, 2018

$7.37

$7.47

$7.24

$7.28

Dec 17, 2018 – Dec 21, 2018

$7.26

$7.27

$6.44

$6.76

Dec 24, 2018 – Dec 28, 2018

$6.64

$7.65

$6.61

$7.56

Dec 31, 2018 – Jan 4, 2019

$7.64

$7.67

$7.33

$7.64

Jan 7, 2019 – Jan 11, 2019

$7.71

$7.98

$7.67

$7.88

Jan 14, 2019 – Jan 18, 2019

$7.82

$7.98

$7.77

$7.80

Jan 21, 2019 – Jan 25, 2019

$7.78

$7.96

$7.69

$7.95

Jan 28, 2019 – Feb 1, 2019

$7.90

$8.05

$7.87

$8.00

Feb 4, 2019 – Feb 8, 2019

$8.02

$8.23

$8.02

$8.23

Feb 11, 2019 – Feb 15, 2019

$8.25

$8.29

$8.15

$8.22

Feb 18, 2019 – Feb 22, 2019

$8.21

$8.29

$8.18

$8.26

Feb 25, 2019 – Mar 1, 2019

$8.31

$8.42

$8.27

$8.41

Mar 4, 2019 – Mar 8, 2019

$8.42

$8.67

$8.37

$8.48

Mar 11, 2019 – Mar 15, 2019

$8.48

$8.62

$8.47

$8.52

Mar 18, 2019 – Mar 22, 2019

$8.53

$8.68

$8.51

$8.56

Mar 25, 2019 – Mar 29, 2019

$8.54

$8.71

$8.44

$8.66

Apr 1, 2019 – Apr 5, 2019

$8.72

$8.79

$8.34

$8.68

Apr 8, 2019 – Apr 12, 2019

$8.68

$8.78

$8.64

Apr 15, 2019 – Apr 18, 2019

$8.65

$8.71

$8.60

$8.67

Apr 22, 2019 – Apr 26, 2019

$8.66

$8.97

$8.64

$8.85

Apr 29, 2019 – May 3, 2019

$8.87

$9.04

$8.85

$8.90

May 6, 2019 – May 10, 2019

$8.88

$9.02

$8.80

$8.97

May 13, 2019 – May 17, 2019

$8.89

$8.99

$8.70

$8.95

May 20, 2019 – May 24, 2019

$8.95

$9.07

$8.88

$9.04

May 27, 2019 – May 31, 2019

$9.02

$9.27

$8.99

$9.17

Jun 3, 2019 – Jun 7, 2019

$9.20

$9.43

$9.07

$9.40

Jun 10, 2019 – Jun 14, 2019

$9.43

$9.52

$9.16

$9.45

Jun 17, 2019 – Jun 21, 2019

$9.43

$9.60

$9.43

$9.51

Jun 24, 2019 – Jun 28, 2019

$9.57

$9.16

$9.17

Jul 1, 2019 – Jul 5, 2019

$9.34

$9.49

$9.23

$9.43

Jul 8, 2019 – Jul 12, 2019

$9.44

$9.46

$9.24

$9.25

Jul 15, 2019 – Jul 19, 2019

$9.27

$9.37

$9.25

$9.34

Jul 22, 2019 – Jul 26, 2019

$9.37

$9.47

$9.35

$9.45

Jul 29, 2019 – Aug 2, 2019

$9.47

$9.55

$9.39

$9.54

Aug 5, 2019 – Aug 9, 2019

$9.51

$9.55

$9.29

$9.51

Aug 12, 2019 – Aug 16, 2019

$9.54

$9.55

$8.62

$8.94

Aug 19, 2019 – Aug 23, 2019

$9.08

$9.26

$8.97

$9.16

Aug 26, 2019 – Aug 30, 2019

$9.16

$9.22

$8.97

$9.18

Sep 2, 2019 – Sep 6, 2019

$9.18

$9.31

$9.13

$9.27

Sep 9, 2019 – Sep 13, 2019

$9.29

$9.41

$9.14

$9.25

Sep 16, 2019 – Sep 20, 2019

$9.19

$9.32

$9.10

$9.30

Sep 23, 2019 – Sep 27, 2019

$9.32

$9.42

$9.31

$9.36

Sep 30, 2019 – Oct 4, 2019

$9.36

$9.45

$9.32

$9.45

Oct 7, 2019 – Oct 11, 2019

$9.46

$9.58

$9.46

$9.47

Oct 14, 2019 – Oct 18, 2019

$9.49

$9.51

$9.40

$9.50

Oct 21, 2019 – Oct 25, 2019

$9.52

$9.65

$9.48

$9.62

Oct 28, 2019 – Nov 1, 2019

$9.65

$9.71

$9.63

$9.71

Nov 4, 2019 – Nov 8, 2019

$9.71

$9.77

$9.49

$9.70

Nov 11, 2019 – Nov 15, 2019

$9.73

$9.60

$9.62

Nov 18, 2019 – Nov 22, 2019

$9.59

$9.72

$9.55

$9.65

Nov 25, 2019 – Nov 29, 2019

$9.67

$9.73

$9.63

$9.72

Dec 2, 2019 – Dec 6, 2019

$9.72

$9.79

$9.62

$9.77

Dec 9, 2019 – Dec 13, 2019

$9.75

$9.77

$9.63

$9.71

Dec 16, 2019 – Dec 20, 2019

$9.76

$9.84

$9.71

$9.81

Dec 23, 2019 – Dec 27, 2019

$9.85

$9.97

$9.84

$9.93

Dec 30, 2019 – Jan 3, 2020

$9.96

$10.02

$9.93

$10.00

Jan 6, 2020 – Jan 10, 2020

$10.02

$10.26

$10.00

$10.16

Jan 13, 2020 – Jan 17, 2020

$10.13

$10.27

$10.13

$10.26

Jan 20, 2020 – Jan 24, 2020

$10.26

$10.44

$10.25

$10.33

Jan 27, 2020 – Jan 31, 2020

$10.26

$10.40

$10.26

$10.35

Feb 3, 2020 – Feb 7, 2020

$10.36

$10.37

$10.20

$10.36

Feb 10, 2020 – Feb 14, 2020

$10.36

$10.50

$10.36

$10.44

Feb 17, 2020 – Feb 21, 2020

$10.44

$10.50

$10.44

$10.48

Feb 24, 2020 – Feb 28, 2020

$10.39

$10.43

$8.22

$8.75

Mar 2, 2020 – Mar 6, 2020

$8.79

$9.99

$8.79

$9.46

Mar 9, 2020 – Mar 13, 2020

$8.78

$9.31

$7.12

$8.18

Mar 16, 2020 – Mar 20, 2020

$7.32

$7.72

$4.88

$6.41

Mar 23, 2020 – Mar 27, 2020

$6.14

$7.89

$5.20

$7.17

Mar 30, 2020 – Apr 3, 2020

$7.21

$7.50

$6.34

$6.62

Apr 6, 2020 – Apr 9, 2020

$6.79

$8.15

$6.79

$7.97

Apr 13, 2020 – Apr 17, 2020

$7.99

$6.79

$7.47

Apr 20, 2020 – Apr 24, 2020

$7.28

$7.49

$6.84

$7.40

Apr 27, 2020 – May 1, 2020

$7.41

$7.72

$7.36

$7.60

May 4, 2020 – May 8, 2020

$7.61

$8.00

$7.55

$7.91

May 11, 2020 – May 15, 2020

$7.84

$8.07

$7.14

$7.44

May 18, 2020 – May 22, 2020

$7.56

$7.93

$7.56

$7.91

May 25, 2020 – May 29, 2020

$8.06

$8.17

$7.85

$8.16

Jun 1, 2020 – Jun 5, 2020

$8.17

$8.77

$8.14

$8.69

Jun 8, 2020 – Jun 12, 2020

$8.84

$8.96

$8.20

$8.62

Jun 15, 2020 – Jun 19, 2020

$8.39

$8.75

$8.27

$8.51

Jun 22, 2020 – Jun 26, 2020

$8.49

$8.66

$8.30

$8.34

Jun 29, 2020 – Jul 2, 2020

$8.33

$8.69

$8.31

$8.57

Jul 6, 2020 – Jul 10, 2020

$8.75

$8.76

$8.48

$8.50

Jul 13, 2020 – Jul 17, 2020

$8.53

$8.70

$8.47

$8.60

Jul 20, 2020 – Jul 24, 2020

$8.65

$8.76

$8.59

$8.75

Jul 27, 2020 – Jul 31, 2020

$8.76

$8.77

$8.49

$8.52

Aug 3, 2020 – Aug 7, 2020

$8.55

$8.83

$8.52

$8.80

Aug 10, 2020 – Aug 14, 2020

$8.80

$8.88

$8.79

$8.85

Aug 17, 2020 – Aug 21, 2020

$8.87

$8.99

$8.78

$8.95

Aug 24, 2020 – Aug 28, 2020

$8.96

$9.08

$8.88

$9.07

Aug 31, 2020 – Sep 4, 2020

$9.08

$9.30

$8.85

$9.05

Sep 7, 2020 – Sep 11, 2020

$8.97

$9.20

$8.96

$9.14

Sep 14, 2020 – Sep 18, 2020

$9.15

$9.19

$9.00

$9.11

Sep 21, 2020 – Sep 25, 2020

$9.07

$9.11

$8.78

$8.99

Sep 28, 2020 – Oct 2, 2020

$9.10

$9.17

$8.93

$9.15

Oct 5, 2020 – Oct 9, 2020

$9.34

$9.55

$9.30

$9.49

Oct 12, 2020 – Oct 16, 2020

$9.53

$9.54

$9.29

$9.33

Oct 19, 2020 – Oct 23, 2020

$9.38

$9.43

$9.13

$9.33

Oct 26, 2020 – Oct 30, 2020

$9.28

$9.35

$9.11

$9.14

Nov 2, 2020 – Nov 6, 2020

$9.18

$9.55

$9.15

$9.53

Nov 9, 2020 – Nov 13, 2020

$9.78

$9.55

$9.65

Nov 16, 2020 – Nov 20, 2020

$9.69

$9.77

$9.69

$9.77

Nov 23, 2020 – Nov 27, 2020

$9.81

$9.97

$9.77

$9.90

Nov 30, 2020 – Dec 4, 2020

$9.90

$10.31

$9.86

$10.27

Dec 7, 2020 – Dec 11, 2020

$10.32

$10.38

$10.13

$10.16

Dec 14, 2020 – Dec 18, 2020

$10.16

$10.32

$10.10

$10.31

Dec 21, 2020 – Dec 24, 2020

$10.27

$10.33

$10.21

$10.24

Dec 28, 2020 – Dec 31, 2020

$10.27

$10.32

$10.22

$10.31

Jan 4, 2021 – Jan 8, 2021

$10.37

$10.45

$10.27

$10.42

Jan 11, 2021 – Jan 15, 2021

$10.40

$10.43

$10.37

$10.38

Jan 18, 2021 – Jan 22, 2021

$10.42

$10.51

$10.39

$10.44

Jan 25, 2021 – Jan 29, 2021

$10.46

$10.47

$10.35

$10.40

Feb 1, 2021 – Feb 5, 2021

$10.43

$10.51

$10.28

$10.50

Feb 8, 2021 – Feb 12, 2021

$10.49

$10.58

$10.48

$10.53

Feb 15, 2021 – Feb 19, 2021

$10.53

$10.57

$10.50

$10.55

Feb 22, 2021 – Feb 26, 2021

$10.56

$10.58

$10.41

$10.47

Mar 1, 2021 – Mar 5, 2021

$10.51

$10.58

$10.46

$10.53

Mar 8, 2021 – Mar 12, 2021

$10.56

$10.66

$10.52

$10.60

Mar 15, 2021 – Mar 19, 2021

$10.62

$10.56

$10.59

Mar 22, 2021 – Mar 26, 2021

$10.60

$10.67

$10.58

$10.67

Mar 29, 2021 – Apr 1, 2021

$10.67

$10.81

$10.66

$10.79

Apr 5, 2021 – Apr 9, 2021

$10.81

$11.13

$10.80

$11.09

Apr 12, 2021 – Apr 16, 2021

$11.09

$11.23

$11.06

$11.22

Apr 19, 2021 – Apr 23, 2021

$11.25

$11.03

$11.14

Apr 26, 2021 – Apr 30, 2021

$11.14

$11.29

$11.11

$11.28

May 3, 2021 – May 7, 2021

$11.32

$11.74

$11.25

$11.65

May 10, 2021 – May 14, 2021

$11.76

$10.69

$11.31

May 17, 2021 – May 21, 2021

$11.41

$11.66

$11.31

$11.54

May 24, 2021 – May 28, 2021

$11.60

$11.92

$11.58

$11.89

May 31, 2021 – Jun 4, 2021

$11.96

$12.14

$11.84

$12.07

Jun 7, 2021 – Jun 11, 2021

$12.08

$12.31

$11.90

$12.29

Jun 14, 2021 – Jun 18, 2021

$12.31

$12.32

$10.58

$11.72

Jun 21, 2021 – Jun 25, 2021

$11.71

$12.04

$11.66

$12.03

Jun 28, 2021 – Jul 2, 2021

$12.03

$12.15

$11.80

$12.08

Jul 5, 2021 – Jul 9, 2021

$12.10

$12.18

$11.89

$12.02

Jul 12, 2021 – Jul 16, 2021

$12.04

$12.37

$12.03

$12.19

Jul 19, 2021 – Jul 23, 2021

$12.11

$12.36

$11.82

$12.32

Jul 26, 2021 – Jul 30, 2021

$12.31

$12.53

$12.16

$12.46

Aug 2, 2021 – Aug 6, 2021

$12.53

$12.92

$12.51

$12.80

Aug 9, 2021 – Aug 13, 2021

$12.81

$13.21

$12.81

$13.03

Aug 16, 2021 – Aug 20, 2021

$12.97

$12.98

$12.77

$12.86

Aug 23, 2021 – Aug 27, 2021

$12.84

$11.78

$12.26

Aug 30, 2021 – Sep 3, 2021

$12.25

$12.68

$11.00

$11.10

Sep 6, 2021 – Sep 10, 2021

$11.03

$11.33

$10.62

$11.13

Sep 13, 2021 – Sep 17, 2021

$11.34

$11.88

$11.26

$11.70

Sep 20, 2021 – Sep 24, 2021

$11.41

$11.61

$11.22

$11.36

Sep 27, 2021 – Oct 1, 2021

$11.31

$11.32

$10.99

$11.26

Oct 4, 2021 – Oct 8, 2021

$11.26

$11.48

$11.20

$11.35

Oct 11, 2021 – Oct 15, 2021

$11.36

$11.39

$11.11

$11.20

Oct 18, 2021 – Oct 22, 2021

$11.12

$11.26

$11.06

$11.10

Oct 25, 2021 – Oct 29, 2021

$11.12

$11.20

$11.03

$11.19

Nov 1, 2021 – Nov 5, 2021

$11.24

$11.48

$11.22

$11.44

Nov 8, 2021 – Nov 12, 2021

$11.49

$11.57

$11.17

$11.26

Nov 15, 2021 – Nov 19, 2021

$11.46

$11.60

$11.35

$11.42

Nov 22, 2021 – Nov 26, 2021

$11.46

$11.00

$11.14

Nov 29, 2021 – Dec 3, 2021

$11.17

$11.23

$10.91

$11.03

Dec 6, 2021 – Dec 10, 2021

$11.03

$11.18

$10.94

$10.97

Dec 13, 2021 – Dec 17, 2021

$10.97

$11.07

$9.94

$10.43

Dec 20, 2021 – Dec 23, 2021

$10.34

$10.44

$10.09

$10.39

Dec 27, 2021 – Dec 31, 2021

$10.41

$10.47

$10.16

$10.34

Jan 3, 2022 – Jan 7, 2022

$10.45

$10.62

$10.03

$10.36

Jan 10, 2022 – Jan 14, 2022

$10.33

$10.42

$10.13

$10.18

Jan 17, 2022 – Jan 21, 2022

$10.15

$10.39

$9.93

$9.96

Jan 24, 2022 – Jan 28, 2022

$9.92

$10.05

$9.54

$9.78

Jan 31, 2022 – Feb 4, 2022

$9.80

$10.25

$9.78

$10.02

Feb 7, 2022 – Feb 11, 2022

$10.05

$10.14

$9.73

$9.78

Feb 14, 2022 – Feb 18, 2022

$9.74

$9.76

$9.48

$9.55

Feb 21, 2022 – Feb 25, 2022

$9.48

$9.55

$8.89

$9.47

Feb 28, 2022 – Mar 4, 2022

$9.43

$9.76

$9.41

$9.61

Mar 7, 2022 – Mar 11, 2022

$9.58

$9.59

$9.07

$9.08

Mar 14, 2022 – Mar 18, 2022

$9.02

$9.55

$8.53

$9.50

Mar 21, 2022 – Mar 25, 2022

$9.47

$9.65

$9.28

$9.34

Mar 28, 2022 – Apr 1, 2022

$9.34

$9.91

$9.34

$9.91

Apr 4, 2022 – Apr 8, 2022

$10.07

$10.17

$9.61

$9.66

Apr 11, 2022 – Apr 14, 2022

$9.56

$9.67

$9.36

$9.58

Apr 18, 2022 – Apr 22, 2022

$9.57

$9.67

$9.29

$9.31

Apr 25, 2022 – Apr 29, 2022

$9.27

$9.59

$9.23

$9.36

May 2, 2022 – May 6, 2022

$9.41

$9.50

$9.23

$9.33

May 9, 2022 – May 13, 2022

$9.30

$9.44

$8.84

$9.15

May 16, 2022 – May 20, 2022

$9.16

$9.29

$8.95

$9.09

May 23, 2022 – May 27, 2022

$9.18

$9.41

$8.93

$9.40

May 30, 2022 – Jun 3, 2022

$9.42

$9.89

$9.33

$9.73

Jun 6, 2022 – Jun 10, 2022

$9.79

$9.87

$9.43

$9.52

Jun 13, 2022 – Jun 17, 2022

$9.31

$9.42

$8.33

$8.47

Jun 20, 2022 – Jun 24, 2022

$8.51

$8.65

$8.21

$8.63

Jun 27, 2022 – Jul 1, 2022

$8.68

$8.79

$8.19

$8.28

Jul 4, 2022 – Jul 8, 2022

$8.34

$8.61

$8.26

$8.49

Jul 11, 2022 – Jul 15, 2022

$8.50

$8.53

$8.19

$8.22

Jul 18, 2022 – Jul 22, 2022

$8.32

$8.43

$8.10

$8.36

Jul 25, 2022 – Jul 29, 2022

$8.35

$8.92

$8.33

$8.92

Aug 1, 2022 – Aug 5, 2022

$9.00

$9.26

$8.96

$9.17

Aug 8, 2022 – Aug 12, 2022

$9.24

$9.53

$9.19

$9.52

Aug 15, 2022 – Aug 19, 2022

$9.52

$9.64

$9.45

$9.46

Aug 22, 2022 – Aug 26, 2022

$9.33

$9.34

$9.03

$9.28

Aug 29, 2022 – Sep 2, 2022

$9.18

$9.33

$8.74

$9.02

Sep 5, 2022 – Sep 9, 2022

$9.06

$9.26

$8.93

$9.18

Sep 12, 2022 – Sep 16, 2022

$9.23

$8.67

$8.74

Sep 19, 2022 – Sep 23, 2022

$8.64

$8.77

$8.07

$8.35

Sep 26, 2022 – Sep 30, 2022

$8.27

$8.33

$7.71

$7.90

Oct 3, 2022 – Oct 7, 2022

$8.04

$8.66

$8.00

$8.11

Oct 10, 2022 – Oct 14, 2022

$8.15

$8.17

$7.73

$8.13

Oct 17, 2022 – Oct 21, 2022

$8.20

$8.32

$7.88

$7.98

Oct 24, 2022 – Oct 28, 2022

$8.06

$8.25

$7.99

$8.22

Oct 31, 2022 – Nov 4, 2022

$8.20

$8.48

$8.17

$8.30

Nov 7, 2022 – Nov 11, 2022

$8.35

$8.75

$8.35

$8.59

Nov 14, 2022 – Nov 18, 2022

$8.66

$8.71

$8.54

$8.68

Nov 21, 2022 – Nov 25, 2022

$8.69

$8.99

$8.61

$8.92

Nov 28, 2022 – Dec 2, 2022

$8.93

$9.13

$8.83

$8.99

Dec 5, 2022 – Dec 9, 2022

$8.97

$9.13

$8.89

$8.95

Dec 12, 2022 – Dec 16, 2022

$8.92

$9.31

$8.88

$8.98

Dec 19, 2022 – Dec 23, 2022

$8.96

$8.71

$8.78

Dec 26, 2022 – Dec 30, 2022

$8.78

$8.85

$8.22

$8.34

Jan 2, 2023 – Jan 6, 2023

$8.44

$8.86

$8.40

$8.79

Jan 9, 2023 – Jan 13, 2023

$8.85

$9.22

$8.83

$9.21

Jan 16, 2023 – Jan 20, 2023

$9.22

$9.46

$9.19

$9.45

Jan 23, 2023 – Jan 27, 2023

$9.47

$9.64

$9.42

$9.60

Jan 30, 2023 – Feb 3, 2023

$9.62

$10.11

$9.58

$10.04

Feb 6, 2023 – Feb 10, 2023

$9.95

$10.11

$9.70

$9.94

Feb 13, 2023 – Feb 17, 2023

$9.91

$9.97

$9.59

$9.70

Feb 20, 2023 – Feb 24, 2023

$9.62

$9.64

$9.19

$9.33

Feb 27, 2023 – Mar 3, 2023

$9.33

$9.56

$9.27

$9.50

Mar 6, 2023 – Mar 10, 2023

$9.60

$9.70

$8.92

$9.03

Mar 13, 2023 – Mar 17, 2023

$8.87

$9.23

$8.70

$8.78

Mar 20, 2023 – Mar 24, 2023

$8.75

$8.92

$8.65

$8.73

Mar 27, 2023 – Mar 31, 2023

$8.77

$8.93

$8.66

$8.89

Apr 3, 2023 – Apr 6, 2023

$8.91

$9.13

$8.91

$9.09

Apr 10, 2023 – Apr 14, 2023

$9.12

$9.25

$9.10

$9.16

Apr 17, 2023 – Apr 21, 2023

$9.16

$9.30

$8.97

$9.27

Apr 24, 2023 – Apr 28, 2023

$9.27

$9.44

$9.27

$9.41

May 1, 2023 – May 5, 2023

$9.43

$9.51

$9.38

$9.40

May 8, 2023 – May 12, 2023

$9.43

$9.49

$9.00

$9.09

May 15, 2023 – May 19, 2023

$9.08

$9.14

$9.05

$9.10

May 22, 2023 – May 26, 2023

$9.15

$9.22

$8.95

$9.05

May 29, 2023 – Jun 2, 2023

$9.07

$9.48

$9.04

$9.44

Jun 5, 2023 – Jun 9, 2023

$9.51

$9.87

$9.46

$9.60

Jun 12, 2023 – Jun 16, 2023

$9.64

$9.74

$9.16

$9.68

Jun 19, 2023 – Jun 23, 2023

$9.68

$10.04

$9.66

$10.04

Jun 26, 2023 – Jun 30, 2023

$10.03

$10.29

$10.00

$10.26

Jul 3, 2023 – Jul 7, 2023

$10.32

$10.52

$10.23

$10.48

Jul 10, 2023 – Jul 14, 2023

$10.48

$10.85

$10.04

$10.13

Jul 17, 2023 – Jul 21, 2023

$10.10

$10.62

$10.08

$10.56

Jul 24, 2023 – Jul 28, 2023

$10.57

$10.83

$10.44

$10.83

Jul 31, 2023 – Aug 4, 2023

$10.84

$11.01

$10.47

$10.74

Aug 7, 2023 – Aug 11, 2023

$10.76

$11.00

$10.59

$10.63

Aug 14, 2023 – Aug 18, 2023

$10.67

$10.85

$10.26

$10.39

Aug 21, 2023 – Aug 25, 2023

$10.39

$10.49

$10.31

$10.42

Aug 28, 2023 – Sep 1, 2023

$10.48

$10.61

$10.44

$10.48

Sep 4, 2023 – Sep 8, 2023

$10.58

$10.70

$10.45

$10.49

Sep 11, 2023 – Sep 15, 2023

$10.51

$10.25

$10.36

Sep 18, 2023 – Sep 22, 2023

$10.37

$10.64

$10.31

$10.55

Sep 25, 2023 – Sep 29, 2023

$10.42

$10.49

$9.65

$9.83

Oct 2, 2023 – Oct 6, 2023

$9.88

$9.89

$9.09

$9.33

Oct 9, 2023 – Oct 13, 2023

$9.33

$9.63

$9.30

$9.43

Oct 16, 2023 – Oct 20, 2023

$9.49

$9.51

$9.05

$9.21

Oct 23, 2023 – Oct 27, 2023

$9.11

$9.60

$9.05

$9.50

Oct 30, 2023 – Nov 3, 2023

$9.55

$10.46

$9.51

$10.39

Nov 6, 2023 – Nov 10, 2023

$10.41

$10.43

$9.90

$10.11

Nov 13, 2023 – Nov 17, 2023

$10.06

$10.38

$9.97

$10.33

Nov 20, 2023 – Nov 24, 2023

$10.34

$10.48

$10.33

$10.48

Nov 27, 2023 – Dec 1, 2023

$10.50

$10.71

$10.36

$10.69

Dec 4, 2023 – Dec 8, 2023

$10.69

$11.03

$10.40

$10.56

Dec 11, 2023 – Dec 15, 2023

$10.48

$10.66

$10.04

$10.36

Dec 18, 2023 – Dec 22, 2023

$10.36

$10.40

$10.09

$10.16

Dec 25, 2023 – Dec 29, 2023

$10.15

$10.23

$10.09

$10.23

Jan 1, 2024 – Jan 5, 2024

$10.21

$10.59

$10.19

$10.50

Jan 8, 2024 – Jan 12, 2024

$10.56

$10.81

$10.43

$10.79

Jan 15, 2024 – Jan 19, 2024

$10.72

$10.73

$10.49

$10.58

Jan 22, 2024 – Jan 26, 2024

$10.60

$10.85

$10.52

$10.75

Jan 29, 2024 – Feb 2, 2024

$10.72

$10.91

$10.72

$10.91

Feb 5, 2024 – Feb 9, 2024

$10.92

$11.01

$10.87

$11.00

Feb 12, 2024 – Feb 16, 2024

$11.01

$11.09

$10.88

$11.02

Feb 19, 2024 – Feb 23, 2024

$11.03

$11.15

$11.01

$11.11

Feb 26, 2024 – Mar 1, 2024

$11.11

$11.25

$11.05

$11.23

Mar 4, 2024 – Mar 8, 2024

$11.27

$11.48

$11.20

$11.45

Mar 11, 2024 – Mar 15, 2024

$11.46

$11.49

$11.32

$11.49

Mar 18, 2024 – Mar 22, 2024

$11.49

$11.71

$11.45

$11.67

Mar 25, 2024 – Mar 28, 2024

$11.72

$11.89

$11.66

$11.79

Apr 1, 2024 – Apr 5, 2024

$11.79

$11.97

$11.66

$11.93

Apr 8, 2024 – Apr 12, 2024

$11.92

$11.96

$11.04

$11.16

Apr 15, 2024 – Apr 19, 2024

$11.22

$11.26

$10.57

$10.95

Apr 22, 2024 – Apr 26, 2024

$11.00

$11.31

$10.95

$11.28

Apr 29, 2024 – May 3, 2024

$11.32

$11.59

$11.31

$11.59

May 6, 2024 – May 10, 2024

$11.60

$11.61

$11.25

$11.35

May 13, 2024 – May 17, 2024

$11.36

$11.48

$11.34

$11.42

May 20, 2024 – May 24, 2024

$11.46

$11.54

$11.42

$11.49

May 27, 2024 – May 31, 2024

$11.52

$11.63

$11.46

$11.63

Jun 3, 2024 – Jun 7, 2024

$11.64

$11.77

$11.56

$11.76

Jun 10, 2024 – Jun 14, 2024

$11.76

$11.77

$11.50

$11.61

Jun 17, 2024 – Jun 21, 2024

$11.60

$11.62

$11.49

$11.56

Jun 24, 2024 – Jun 28, 2024

$11.55

$11.63

$11.50

$11.62

Jul 1, 2024 – Jul 5, 2024

$11.66

$11.76

$11.63

$11.74

Jul 8, 2024 – Jul 12, 2024

$11.76

$11.82

$11.58

$11.65

Jul 15, 2024 – Jul 19, 2024

$11.63

$11.72

$11.59

$11.65

Jul 22, 2024 – Jul 26, 2024

$11.65

$11.70

$11.62

$11.65

Jul 29, 2024 – Aug 2, 2024

$11.66

$11.77

$11.64

$11.76

Aug 5, 2024 – Aug 9, 2024

$11.43

$11.81

$11.13

$11.72

Aug 12, 2024 – Aug 16, 2024

$11.75

$11.76

$11.63

$11.70

Aug 19, 2024 – Aug 23, 2024

$11.70

$11.74

$11.68

$11.72

Aug 26, 2024 – Aug 30, 2024

$11.73

$11.79

$11.69

$11.79

Sep 2, 2024 – Sep 6, 2024

$11.79

$11.86

$11.77

$11.81

Sep 9, 2024 – Sep 13, 2024

$11.83

$11.86

$11.74

$11.83

Sep 16, 2024 – Sep 20, 2024

$11.86

$11.93

$11.82

$11.90

Sep 23, 2024 – Sep 27, 2024

$11.91

$12.04

$11.90

$12.00

Sep 30, 2024 – Oct 4, 2024

$12.01

$12.06

$11.95

$11.98

Oct 7, 2024 – Oct 11, 2024

$12.03

$12.19

$12.00

$12.16

Oct 14, 2024 – Oct 18, 2024

$12.18

$12.21

$11.99

$12.20

Oct 21, 2024 – Oct 25, 2024

$12.20

$12.22

$12.09

$12.18

Oct 28, 2024 – Nov 1, 2024

$12.17

$12.24

$12.12

$12.23

Nov 4, 2024 – Nov 8, 2024

$12.23

$12.38

$12.21

$12.37

Nov 11, 2024 – Nov 15, 2024

$12.38

$12.13

$12.27

Nov 18, 2024 – Nov 22, 2024

$12.29

$12.39

$12.24

$12.39

Nov 25, 2024 – Nov 29, 2024

$12.39

$12.46

$12.36

$12.46

Dec 2, 2024 – Dec 6, 2024

$12.49

$12.56

$12.43

$12.52

Dec 9, 2024 – Dec 13, 2024

$12.52

$12.54

$12.37

$12.40

Dec 16, 2024 – Dec 20, 2024

$12.43

$12.03

$12.21

Dec 23, 2024 – Dec 27, 2024

$12.20

$12.29

$12.14

$12.19

Dec 30, 2024 – Jan 3, 2025

$12.23

$12.32

$12.12

$12.29

Jan 6, 2025 – Jan 10, 2025

$12.31

$12.33

$12.20

$12.28

Jan 13, 2025 – Jan 17, 2025

$12.27

$12.40

$12.23

$12.38

Jan 20, 2025 – Jan 24, 2025

$12.43

$12.55

$12.40

$12.53

Jan 27, 2025 – Jan 31, 2025

$12.54

$12.68

$12.52

$12.67

Feb 3, 2025 – Feb 7, 2025

$12.66

$12.76

$12.55

$12.75

Feb 10, 2025 – Feb 14, 2025

$12.76

$12.78

$12.68

$12.72

Feb 17, 2025 – Feb 21, 2025

$12.72

$12.79

$12.66

$12.77

Feb 24, 2025 – Feb 28, 2025

$12.78

$12.80

$12.66

$12.74

Mar 3, 2025 – Mar 7, 2025

$12.75

$12.76

$12.58

$12.66

Mar 10, 2025 – Mar 14, 2025

$12.67

$12.68

$12.41

$12.48

Mar 17, 2025 – Mar 21, 2025

$12.49

$12.60

$12.47

$12.54

Mar 24, 2025 – Mar 28, 2025

$12.55

$12.65

$12.50

$12.62

Mar 31, 2025 – Apr 4, 2025

$12.62

$12.72

$10.92

$11.35

Apr 7, 2025 – Apr 11, 2025

$10.79

$11.81

$10.22

$11.25

Apr 14, 2025 – Apr 17, 2025

$11.54

$11.63

$11.35

$11.61

Apr 21, 2025 – Apr 25, 2025

$11.59

$12.04

$11.43

$12.03

Apr 28, 2025 – May 2, 2025

$12.03

$12.21

$11.94

$12.16

May 5, 2025 – May 9, 2025

$12.09

$12.24

$12.08

$12.16

May 12, 2025 – May 16, 2025

$12.27

$12.39

$12.24

$12.28

May 19, 2025 – May 23, 2025

$12.24

$12.41

$12.09

$12.14

May 26, 2025 – May 30, 2025

$12.19

$12.25

$12.11

$12.23

Jun 2, 2025 – Jun 6, 2025

$12.27

$12.38

$12.23

$12.28

Jun 9, 2025 – Jun 13, 2025

$12.27

$12.30

$12.21

$12.24

Jun 16, 2025 – Jun 20, 2025

$12.22

$12.27

$12.20

$12.24

Jun 23, 2025 – Jun 27, 2025

$12.23

$12.38

$12.21

$12.36

Jun 30, 2025 – Jul 3, 2025

$12.35

$12.53

$12.35

$12.47

Jul 7, 2025 – Jul 11, 2025

$12.48

$12.53

$12.44

$12.51

Jul 14, 2025 – Jul 18, 2025

$12.51

$12.54

$12.44

$12.46

Jul 21, 2025 – Jul 25, 2025

$12.46

$12.56

$12.43

$12.53

Jul 28, 2025 – Aug 1, 2025

$12.53

$12.67

$12.52

$12.65

Aug 4, 2025 – Aug 8, 2025

$12.66

$12.75

$12.62

$12.66

Aug 11, 2025 – Aug 15, 2025

$12.71

$12.77

$12.67

$12.73

Aug 18, 2025 – Aug 22, 2025

$12.71

$12.86

$12.71

$12.85

Aug 25, 2025 – Aug 29, 2025

$12.85

$12.91

$12.84

$12.91

Sep 1, 2025 – Sep 5, 2025

$12.90

$13.06

$12.84

$13.06

Sep 8, 2025 – Sep 12, 2025

$13.10

$13.23

$13.07

$13.13

Sep 15, 2025 – Sep 19, 2025

$13.22

$13.27

$13.18

$13.26

Sep 22, 2025 – Sep 26, 2025

$13.27

$13.30

$13.22

$13.26

Sep 29, 2025 – Oct 3, 2025

$13.27

$13.32

$13.15

$13.29

Oct 6, 2025 – Oct 10, 2025

$13.29

$13.51

$13.24

$13.28

Oct 13, 2025 – Oct 17, 2025

$13.36

$13.40

$12.69

$12.88

Oct 20, 2025 – Oct 24, 2025

$12.80

$12.91

$12.12

$12.85

Oct 27, 2025 – Oct 31, 2025

$12.90

$12.54

$12.79

Nov 3, 2025 – Nov 7, 2025

$12.84

$12.60

$12.65

Nov 10, 2025 – Nov 14, 2025

$12.71

$12.75

$12.48

$12.54

Nov 17, 2025 – Nov 21, 2025

$12.49

$12.54

$12.00

$12.27

Nov 24, 2025 – Nov 28, 2025

$12.31

$12.46

$12.31

$12.45

Dec 1, 2025 – Dec 5, 2025

$12.41

$12.47

$12.26

$12.30

Dec 8, 2025 – Dec 12, 2025

$12.28

$12.34

$12.20

$12.21

Dec 15, 2025 – Dec 19, 2025

$12.24

$12.26

$12.14

$12.18

Dec 22, 2025 – Dec 26, 2025

$12.22

$12.24

$12.06

$12.16

Dec 29, 2025 – Jan 2, 2026

$12.16

$12.26

$12.13

$12.18

Jan 5, 2026 – Jan 9, 2026

$12.35

$12.51

$12.33

$12.43

Jan 12, 2026 – Jan 16, 2026

$12.39

$12.51

$12.39

$12.45

Jan 19, 2026 – Jan 23, 2026

$12.38

$12.52

$12.37

$12.46

Jan 26, 2026 – Jan 30, 2026

$12.49

$12.50

$12.36

$12.41

Feb 2, 2026 – Feb 6, 2026

$12.42

$12.45

$12.37

$12.43

Feb 9, 2026 – Feb 13, 2026

$12.44

$12.55

$12.42

$12.52

Feb 16, 2026 – Feb 20, 2026

$12.53

$12.57

$12.48

$12.54

Feb 23, 2026 – Feb 27, 2026

$12.56

$12.27

$12.30

Mar 2, 2026 – Mar 6, 2026

$12.26

$12.39

$11.87

$11.95

Mar 9, 2026 – Mar 13, 2026

$11.91

$12.06

$11.65

$11.69

Mar 16, 2026 – Mar 20, 2026

$11.72

$11.97

$11.48

$11.51

Mar 23, 2026 – Mar 27, 2026

$11.62

$11.66

$11.25

$11.36

Mar 30, 2026 – Apr 2, 2026

$11.40

$11.92

$11.25

$11.83

Apr 6, 2026 – Apr 10, 2026

$11.83

$12.01

$11.76

$11.87

Apr 13, 2026 – Apr 17, 2026

$11.84

$11.96

$11.73

$11.91

Apr 20, 2026 – Apr 24, 2026

$11.89

$12.03

$11.83

$11.89

Apr 27, 2026 – May 1, 2026

$11.88

$12.12

$11.88

$12.03

May 4, 2026 – May 8, 2026

$12.04

$12.12

$11.98

$12.06

May 11, 2026 – May 15, 2026

$12.03

$12.09

$11.74

$11.79

May 18, 2026 – May 22, 2026

$11.76

$11.80

$11.53

$11.67

May 25, 2026 – May 29, 2026

$11.68

$11.79

$11.64

$11.76

Jun 1, 2026 – Jun 5, 2026

$11.75

$11.86

$11.69

$11.73

Jun 8, 2026 – Jun 12, 2026

$11.85

$11.89

$11.61

$11.73

Jun 15, 2026 – Jun 18, 2026

$11.74

$11.92

$11.73

$11.78

Jun 22, 2026 – Jun 26, 2026

$11.79

$11.91

$11.61

$11.90

Jun 29, 2026 – Jul 2, 2026

$11.94

$12.15

$11.93

$12.08

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$33.38	+176.32%
Intrinsic Value (DCF)	$6.10	-49.5%
Graham-Dodd Method (GD)	$1.96	-83.77%
Graham Formula (GF)	$65.77	+444.42%

PIMCO Corporate & Income Opportunity Fund

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About PIMCO Corporate & Income Opportunity Fund

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
PTY	PIMCO Corporate & Income …	$12.08	2.52B	+176%	-50%	-84%	+444%	8.75	1.07	8.36	9.66	3577.00%
ADX	Adams Diversified Equity …	$25.39	3.08B	+107%	-72%	+79%	+1,621%	3.86	0.80	6.40	3.86	9048.00%
ETY	Eaton Vance Tax-Managed D…	$14.97	2.36B	+509%	-62%	+144%	+15,450%	3.12	0.91	11.26	3.10	55267.00%
EXG	Eaton Vance Tax-Managed G…	$9.54	2.92B	+309%	+11%	+29%	—	7.37	0.78	28.70	2.51	-11278.00%
JPC	Nuveen Preferred & Income…	$7.95	2.84B	+308%	-61%	-98%	+412%	10.14	0.98	8.23	12.09	4653.00%
NVG	Nuveen AMT-Free Municipal…	$12.58	2.69B	+74%	-56%	-100%	—	47.17	0.97	12.50	36.26	-1357.00%
NZF	Nuveen Municipal Credit I…	$12.53	2.43B	+101%	-60%	-99%	—	41.47	0.98	11.79	33.55	-5451.00%