Cohen & Steers Total Return Realty Fund, Inc. (RFI) — AI valuation, intrinsic value, financials

Annual price and model valuations for RFI, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2010
2011
2012	$4.86
2013	$4.63	$30.30	$0.56	$14.23	$4.87
2014	$5.34	$31.90	$0.00	$24.69	$215.96
2015	$5.68	$29.37	$0.00	$17.39	$34.16
2016	$5.93	$26.46	$0.00	$16.88	$12.62
2017	$6.40	$46.33	$0.00	$18.53	$140.67
2018	$7.48	$104.30	$0.00	$9.05	$77.85
2019	$8.56	$499.14	$6.54	$30.63
2020	$9.64	$50.38	$20.55	$13.75	$5.82
2021	$10.83	$282.63	$0.00	$38.42	$1,187.44
2022	$9.47	$45.92	$2.77	$0.00	$235.99

Peer comparison for RFI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
RFI	Cohen & Steers Total Retu…	$11.48	301.35M	+232%	-17%	+29%	—	17.61	0.95	16.84	17.55	-3553.00%
ARDC	Ares Dynamic Credit Alloc…	$12.76	305.81M	—	—	—	+31%	—	—	—	—	—
ASG	Liberty All-Star Growth F…	$5.34	330.86M	+6,905%	+132%	+91%	—	5.60	0.75	4.72	5.60	-96890.00%
BGH	Barings Global Short Dura…	$14.10	282.91M	—	—	—	+119%	—	—	—	—	—
CAF	Morgan Stanley China A Sh…	$19.95	340M	+781%	-73%	—	—	-2.24	0.80	-2.26	-1.87	97139.00%
DBL	DoubleLine Opportunistic …	$14.37	284.1M	+216%	+337%	-87%	—	14.26	0.97	12.66	14.80	-4995.00%
FOF	Cohen & Steers Closed-End…	$13.91	384.85M	+233%	+8%	—	+1,060%	-3.25	0.77	16.85	-3.24	-7531.00%
NCA	Nuveen California Municip…	$9.29	307.58M	+3,951%	-66%	-43%	—	-10.06	0.86	-10.13	-10.00	238969.00%
NPCT	Nuveen Core Plus Impact F…	$10.08	289.85M	+217%	—	—	—	9.72	0.82	9.43	—	3908.00%
PSF	Cohen & Steers Select Pre…	$19.75	237.56M	—	—	-50%	-79%	—	—	—	—	—
SPXX	Nuveen S&P 500 Dynamic Ov…	$18.34	329.69M	+467%	+3,606%	+92%	+6,629%	4.86	0.89	4.83	4.85	37438.00%

Weekly OHLC price history for RFI, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$2.57	$2.60	$2.40	$2.43
Jan 10, 2005 – Jan 14, 2005	$2.44	$2.45	$2.41	$2.41
Jan 17, 2005 – Jan 21, 2005	$2.41	$2.50	$2.41	$2.46
Jan 24, 2005 – Jan 28, 2005	$2.50	$2.50	$2.43	$2.44
Jan 31, 2005 – Feb 4, 2005	$2.46	$2.47	$2.41	$2.45
Feb 7, 2005 – Feb 11, 2005	$2.44	$2.50	$2.44	$2.47
Feb 14, 2005 – Feb 18, 2005	$2.45	$2.51	$2.45	$2.47
Feb 21, 2005 – Feb 25, 2005	$2.46	$2.48	$2.43	$2.46
Feb 28, 2005 – Mar 4, 2005	$2.47	$2.51	$2.47	$2.49
Mar 7, 2005 – Mar 11, 2005	$2.48	$2.51	$2.46	$2.48
Mar 14, 2005 – Mar 18, 2005	$2.46	$2.49	$2.40	$2.40
Mar 21, 2005 – Mar 24, 2005	$2.40	$2.41	$2.34	$2.39
Mar 28, 2005 – Apr 1, 2005	$2.37	$2.41	$2.31	$2.37
Apr 4, 2005 – Apr 8, 2005	$2.35	$2.41	$2.34	$2.39
Apr 11, 2005 – Apr 15, 2005	$2.42	$2.44	$2.38	$2.43
Apr 18, 2005 – Apr 22, 2005	$2.41	$2.47	$2.41	$2.41
Apr 25, 2005 – Apr 29, 2005	$2.41	$2.50	$2.40	$2.47
May 2, 2005 – May 6, 2005	$2.45	$2.56	$2.44	$2.54
May 9, 2005 – May 13, 2005	$2.53	$2.56	$2.45	$2.47
May 16, 2005 – May 20, 2005	$2.48	$2.56	$2.45	$2.56
May 23, 2005 – May 27, 2005	$2.54	$2.57	$2.50	$2.55
May 30, 2005 – Jun 3, 2005	$2.54	$2.59	$2.54	$2.56
Jun 6, 2005 – Jun 10, 2005	$2.54	$2.63	$2.54	$2.61
Jun 13, 2005 – Jun 17, 2005	$2.61	$2.67	$2.60	$2.66
Jun 20, 2005 – Jun 24, 2005	$2.62	$2.66	$2.62	$2.63
Jun 27, 2005 – Jul 1, 2005	$2.64	$2.71	$2.62	$2.69
Jul 4, 2005 – Jul 8, 2005	$2.70	$2.75	$2.69	$2.73
Jul 11, 2005 – Jul 15, 2005	$2.73	$2.75	$2.66	$2.69
Jul 18, 2005 – Jul 22, 2005	$2.70	$2.75	$2.68	$2.70
Jul 25, 2005 – Jul 29, 2005	$2.67	$2.79	$2.67	$2.79
Aug 1, 2005 – Aug 5, 2005	$2.80	$2.82	$2.64	$2.66
Aug 8, 2005 – Aug 12, 2005	$2.66	$2.66	$2.49	$2.55
Aug 15, 2005 – Aug 19, 2005	$2.55	$2.61	$2.54	$2.57
Aug 22, 2005 – Aug 26, 2005	$2.58	$2.63	$2.55	$2.61
Aug 29, 2005 – Sep 2, 2005	$2.61	$2.71	$2.58	$2.71
Sep 5, 2005 – Sep 9, 2005	$2.73	$2.73	$2.65	$2.66
Sep 12, 2005 – Sep 16, 2005	$2.66	$2.69	$2.66	$2.68
Sep 19, 2005 – Sep 23, 2005	$2.67	$2.70	$2.61	$2.64
Sep 26, 2005 – Sep 30, 2005	$2.62	$2.71	$2.62	$2.69
Oct 3, 2005 – Oct 7, 2005	$2.70	$2.71	$2.62	$2.66
Oct 10, 2005 – Oct 14, 2005	$2.65	$2.67	$2.57	$2.65
Oct 17, 2005 – Oct 21, 2005	$2.65	$2.66	$2.49	$2.53
Oct 24, 2005 – Oct 28, 2005	$2.55	$2.59	$2.54	$2.57
Oct 31, 2005 – Nov 4, 2005	$2.58	$2.59	$2.53	$2.53
Nov 7, 2005 – Nov 11, 2005	$2.52	$2.59	$2.49	$2.55
Nov 14, 2005 – Nov 18, 2005	$2.53	$2.56	$2.46	$2.49
Nov 21, 2005 – Nov 25, 2005	$2.51	$2.52	$2.47	$2.52
Nov 28, 2005 – Dec 2, 2005	$2.53	$2.62	$2.51	$2.62
Dec 5, 2005 – Dec 9, 2005	$2.61	$2.65	$2.60	$2.63
Dec 12, 2005 – Dec 16, 2005	$2.65	$2.65	$2.60	$2.63
Dec 19, 2005 – Dec 23, 2005	$2.65	$2.78	$2.63	$2.71
Dec 26, 2005 – Dec 30, 2005	$2.73	$2.85	$2.73	$2.76
Jan 2, 2006 – Jan 6, 2006	$2.76	$2.93	$2.76	$2.92
Jan 9, 2006 – Jan 13, 2006	$2.92	$3.10	$2.91	$2.94
Jan 16, 2006 – Jan 20, 2006	$2.91	$2.98	$2.87	$2.90
Jan 23, 2006 – Jan 27, 2006	$2.90	$2.95	$2.84	$2.86
Jan 30, 2006 – Feb 3, 2006	$2.86	$2.87	$2.82	$2.84
Feb 6, 2006 – Feb 10, 2006	$2.85	$2.86	$2.82	$2.83
Feb 13, 2006 – Feb 17, 2006	$2.83	$2.85	$2.81	$2.84
Feb 20, 2006 – Feb 24, 2006	$2.84	$2.87	$2.82	$2.87
Feb 27, 2006 – Mar 3, 2006	$2.87	$2.89	$2.83	$2.84
Mar 6, 2006 – Mar 10, 2006	$2.83	$2.88	$2.83	$2.87
Mar 13, 2006 – Mar 17, 2006	$2.88	$2.95	$2.86	$2.93
Mar 20, 2006 – Mar 24, 2006	$2.92	$2.92	$2.86	$2.88
Mar 27, 2006 – Mar 31, 2006	$2.87	$2.90	$2.86	$2.89
Apr 3, 2006 – Apr 7, 2006	$2.89	$2.90	$2.81	$2.81
Apr 10, 2006 – Apr 13, 2006	$2.81	$2.82	$2.74	$2.75
Apr 17, 2006 – Apr 21, 2006	$2.75	$2.77	$2.66	$2.77
Apr 24, 2006 – Apr 28, 2006	$2.77	$2.78	$2.72	$2.74
May 1, 2006 – May 5, 2006	$2.74	$2.78	$2.70	$2.76
May 8, 2006 – May 12, 2006	$2.75	$2.77	$2.65	$2.67
May 15, 2006 – May 19, 2006	$2.67	$2.68	$2.55	$2.61
May 22, 2006 – May 26, 2006	$2.59	$2.66	$2.57	$2.66
May 29, 2006 – Jun 2, 2006	$2.66	$2.72	$2.63	$2.72
Jun 5, 2006 – Jun 9, 2006	$2.72	$2.74	$2.64	$2.69
Jun 12, 2006 – Jun 16, 2006	$2.68	$2.69	$2.60	$2.64
Jun 19, 2006 – Jun 23, 2006	$2.64	$2.64	$2.60	$2.61
Jun 26, 2006 – Jun 30, 2006	$2.64	$2.69	$2.60	$2.68
Jul 3, 2006 – Jul 7, 2006	$2.67	$2.73	$2.67	$2.71
Jul 10, 2006 – Jul 14, 2006	$2.72	$2.76	$2.72	$2.72
Jul 17, 2006 – Jul 21, 2006	$2.72	$2.79	$2.70	$2.76
Jul 24, 2006 – Jul 28, 2006	$2.76	$2.81	$2.75	$2.79
Jul 31, 2006 – Aug 4, 2006	$2.80	$2.89	$2.78	$2.89
Aug 7, 2006 – Aug 11, 2006	$2.88	$2.90	$2.83	$2.85
Aug 14, 2006 – Aug 18, 2006	$2.83	$2.91	$2.83	$2.91
Aug 21, 2006 – Aug 25, 2006	$2.89	$2.94	$2.89	$2.92
Aug 28, 2006 – Sep 1, 2006	$2.93	$2.99	$2.93	$2.99
Sep 4, 2006 – Sep 8, 2006	$2.98	$3.01	$2.97	$3.01
Sep 11, 2006 – Sep 15, 2006	$3.03	$3.10	$3.00	$3.09
Sep 18, 2006 – Sep 22, 2006	$3.09	$3.11	$3.02	$3.05
Sep 25, 2006 – Sep 29, 2006	$3.04	$3.12	$3.04	$3.10
Oct 2, 2006 – Oct 6, 2006	$3.12	$3.15	$3.10	$3.13
Oct 9, 2006 – Oct 13, 2006	$3.11	$3.14	$3.11	$3.12
Oct 16, 2006 – Oct 20, 2006	$3.10	$3.15	$3.10	$3.13
Oct 23, 2006 – Oct 27, 2006	$3.13	$3.21	$3.13	$3.16
Oct 30, 2006 – Nov 3, 2006	$3.17	$3.19	$3.01	$3.03
Nov 6, 2006 – Nov 10, 2006	$3.05	$3.11	$3.01	$3.05
Nov 13, 2006 – Nov 17, 2006	$3.04	$3.22	$3.04	$3.18
Nov 20, 2006 – Nov 24, 2006	$3.19	$3.32	$3.19	$3.30
Nov 27, 2006 – Dec 1, 2006	$3.31	$3.38	$3.28	$3.37
Dec 4, 2006 – Dec 8, 2006	$3.38	$3.44	$3.37	$3.42
Dec 11, 2006 – Dec 15, 2006	$3.41	$3.45	$3.39	$3.41
Dec 18, 2006 – Dec 22, 2006	$3.42	$3.44	$3.29	$3.39
Dec 25, 2006 – Dec 29, 2006	$3.43	$3.55	$3.40	$3.52
Jan 1, 2007 – Jan 5, 2007	$3.51	$3.59	$3.51	$3.57
Jan 8, 2007 – Jan 12, 2007	$3.56	$3.62	$3.54	$3.58
Jan 15, 2007 – Jan 19, 2007	$3.59	$3.61	$3.51	$3.55
Jan 22, 2007 – Jan 26, 2007	$3.57	$3.63	$3.54	$3.61
Jan 29, 2007 – Feb 2, 2007	$3.61	$3.73	$3.60	$3.73
Feb 5, 2007 – Feb 9, 2007	$3.72	$3.81	$3.62	$3.64
Feb 12, 2007 – Feb 16, 2007	$3.61	$3.66	$3.55	$3.56
Feb 19, 2007 – Feb 23, 2007	$3.55	$3.56	$3.43	$3.47
Feb 26, 2007 – Mar 2, 2007	$3.45	$3.47	$3.24	$3.35
Mar 5, 2007 – Mar 9, 2007	$3.32	$3.34	$3.11	$3.30
Mar 12, 2007 – Mar 16, 2007	$3.29	$3.36	$3.21	$3.30
Mar 19, 2007 – Mar 23, 2007	$3.32	$3.51	$3.29	$3.49
Mar 26, 2007 – Mar 30, 2007	$3.47	$3.50	$3.31	$3.36
Apr 2, 2007 – Apr 5, 2007	$3.34	$3.44	$3.34	$3.36
Apr 9, 2007 – Apr 13, 2007	$3.39	$3.44	$3.31	$3.44
Apr 16, 2007 – Apr 20, 2007	$3.46	$3.50	$3.42	$3.49
Apr 23, 2007 – Apr 27, 2007	$3.50	$3.53	$3.48	$3.51
Apr 30, 2007 – May 4, 2007	$3.50	$3.54	$3.45	$3.52
May 7, 2007 – May 11, 2007	$3.52	$3.64	$3.47	$3.58
May 14, 2007 – May 18, 2007	$3.59	$3.60	$3.31	$3.32
May 21, 2007 – May 25, 2007	$3.34	$3.42	$3.25	$3.38
May 28, 2007 – Jun 1, 2007	$3.38	$3.54	$3.38	$3.49
Jun 4, 2007 – Jun 8, 2007	$3.50	$3.53	$3.25	$3.29
Jun 11, 2007 – Jun 15, 2007	$3.28	$3.30	$3.19	$3.24
Jun 18, 2007 – Jun 22, 2007	$3.24	$3.25	$3.07	$3.09
Jun 25, 2007 – Jun 29, 2007	$3.09	$3.18	$3.03	$3.13
Jul 2, 2007 – Jul 6, 2007	$3.14	$3.27	$3.11	$3.23
Jul 9, 2007 – Jul 13, 2007	$3.26	$3.26	$3.09	$3.18
Jul 16, 2007 – Jul 20, 2007	$3.16	$3.18	$3.07	$3.10
Jul 23, 2007 – Jul 27, 2007	$3.09	$3.09	$2.82	$2.84
Jul 30, 2007 – Aug 3, 2007	$2.82	$2.97	$2.80	$2.87
Aug 6, 2007 – Aug 10, 2007	$2.87	$3.05	$2.81	$2.98
Aug 13, 2007 – Aug 17, 2007	$3.01	$3.01	$2.53	$2.92
Aug 20, 2007 – Aug 24, 2007	$2.96	$3.08	$2.91	$2.94
Aug 27, 2007 – Aug 31, 2007	$2.94	$3.00	$2.83	$2.99
Sep 3, 2007 – Sep 7, 2007	$3.00	$3.05	$2.96	$2.98
Sep 10, 2007 – Sep 14, 2007	$2.98	$3.02	$2.94	$2.98
Sep 17, 2007 – Sep 21, 2007	$2.98	$3.18	$2.95	$3.17
Sep 24, 2007 – Sep 28, 2007	$3.18	$3.22	$3.13	$3.17
Oct 1, 2007 – Oct 5, 2007	$3.18	$3.30	$3.17	$3.28
Oct 8, 2007 – Oct 12, 2007	$3.26	$3.32	$3.25	$3.30
Oct 15, 2007 – Oct 19, 2007	$3.29	$3.32	$3.10	$3.10
Oct 22, 2007 – Oct 26, 2007	$3.07	$3.12	$3.02	$3.07
Oct 29, 2007 – Nov 2, 2007	$3.08	$3.08	$2.90	$2.94
Nov 5, 2007 – Nov 9, 2007	$2.92	$2.97	$2.84	$2.90
Nov 12, 2007 – Nov 16, 2007	$2.78	$3.03	$2.78	$2.84
Nov 19, 2007 – Nov 23, 2007	$2.86	$2.86	$2.60	$2.70
Nov 26, 2007 – Nov 30, 2007	$2.69	$2.83	$2.58	$2.76
Dec 3, 2007 – Dec 7, 2007	$2.72	$2.86	$2.68	$2.84
Dec 10, 2007 – Dec 14, 2007	$2.82	$2.89	$2.63	$2.63
Dec 17, 2007 – Dec 21, 2007	$2.64	$2.81	$2.56	$2.72
Dec 24, 2007 – Dec 28, 2007	$2.74	$2.82	$2.64	$2.69
Dec 31, 2007 – Jan 4, 2008	$2.77	$2.85	$2.66	$2.66
Jan 7, 2008 – Jan 11, 2008	$2.67	$2.70	$2.47	$2.68
Jan 14, 2008 – Jan 18, 2008	$2.68	$2.68	$2.55	$2.58
Jan 21, 2008 – Jan 25, 2008	$2.50	$2.88	$2.50	$2.80
Jan 28, 2008 – Feb 1, 2008	$2.80	$3.09	$2.79	$3.08
Feb 4, 2008 – Feb 8, 2008	$3.11	$3.17	$2.93	$2.97
Feb 11, 2008 – Feb 15, 2008	$2.98	$2.98	$2.70	$2.78
Feb 18, 2008 – Feb 22, 2008	$2.79	$2.82	$2.72	$2.76
Feb 25, 2008 – Feb 29, 2008	$2.79	$3.16	$2.77	$2.88
Mar 3, 2008 – Mar 7, 2008	$2.90	$3.02	$2.77	$2.94
Mar 10, 2008 – Mar 14, 2008	$2.95	$3.24	$2.93	$3.15
Mar 17, 2008 – Mar 20, 2008	$3.14	$3.19	$3.02	$3.16
Mar 24, 2008 – Mar 28, 2008	$3.19	$3.33	$3.19	$3.26
Mar 31, 2008 – Apr 4, 2008	$3.27	$3.80	$3.19	$3.48
Apr 7, 2008 – Apr 11, 2008	$3.49	$3.56	$3.24	$3.35
Apr 14, 2008 – Apr 18, 2008	$3.31	$3.41	$3.20	$3.35
Apr 21, 2008 – Apr 25, 2008	$3.31	$3.50	$3.30	$3.36
Apr 28, 2008 – May 2, 2008	$3.34	$3.55	$3.34	$3.53
May 5, 2008 – May 9, 2008	$3.49	$3.55	$3.45	$3.48
May 12, 2008 – May 16, 2008	$3.47	$3.63	$3.47	$3.58
May 19, 2008 – May 23, 2008	$3.59	$3.62	$3.45	$3.46
May 26, 2008 – May 30, 2008	$3.46	$3.56	$3.46	$3.49
Jun 2, 2008 – Jun 6, 2008	$3.48	$3.49	$3.39	$3.42
Jun 9, 2008 – Jun 13, 2008	$3.40	$3.40	$3.12	$3.27
Jun 16, 2008 – Jun 20, 2008	$3.29	$3.34	$3.19	$3.21
Jun 23, 2008 – Jun 27, 2008	$3.20	$3.28	$3.09	$3.12
Jun 30, 2008 – Jul 3, 2008	$3.08	$3.09	$2.92	$2.92
Jul 7, 2008 – Jul 11, 2008	$2.94	$3.03	$2.78	$2.88
Jul 14, 2008 – Jul 18, 2008	$2.88	$3.10	$2.70	$3.05
Jul 21, 2008 – Jul 25, 2008	$3.07	$3.31	$3.03	$3.10
Jul 28, 2008 – Aug 1, 2008	$3.12	$3.43	$2.99	$3.35
Aug 4, 2008 – Aug 8, 2008	$3.33	$3.44	$3.24	$3.38
Aug 11, 2008 – Aug 15, 2008	$3.38	$3.44	$3.15	$3.17
Aug 18, 2008 – Aug 22, 2008	$3.24	$3.24	$3.05	$3.12
Aug 25, 2008 – Aug 29, 2008	$3.12	$3.32	$3.06	$3.32
Sep 1, 2008 – Sep 5, 2008	$3.32	$3.47	$3.19	$3.29
Sep 8, 2008 – Sep 12, 2008	$3.41	$3.59	$3.17	$3.32
Sep 15, 2008 – Sep 19, 2008	$3.21	$3.54	$2.79	$3.34
Sep 22, 2008 – Sep 26, 2008	$3.34	$3.35	$2.85	$3.10
Sep 29, 2008 – Oct 3, 2008	$3.03	$3.13	$2.78	$2.84
Oct 6, 2008 – Oct 10, 2008	$2.63	$2.70	$1.57	$1.84
Oct 13, 2008 – Oct 17, 2008	$1.96	$2.42	$1.93	$2.16
Oct 20, 2008 – Oct 24, 2008	$2.15	$2.47	$2.02	$2.08
Oct 27, 2008 – Oct 31, 2008	$2.08	$2.22	$1.93	$2.22
Nov 3, 2008 – Nov 7, 2008	$2.23	$2.47	$1.99	$2.08
Nov 10, 2008 – Nov 14, 2008	$2.08	$2.19	$1.77	$1.88
Nov 17, 2008 – Nov 21, 2008	$1.85	$1.92	$1.13	$1.48
Nov 24, 2008 – Nov 28, 2008	$1.43	$1.77	$1.33	$1.67
Dec 1, 2008 – Dec 5, 2008	$1.59	$1.73	$1.46	$1.57
Dec 8, 2008 – Dec 12, 2008	$1.57	$2.24	$1.43	$1.64
Dec 15, 2008 – Dec 19, 2008	$1.63	$1.79	$1.56	$1.59
Dec 22, 2008 – Dec 26, 2008	$1.59	$1.65	$1.46	$1.65
Dec 29, 2008 – Jan 2, 2009	$1.63	$1.78	$1.53	$1.76
Jan 5, 2009 – Jan 9, 2009	$1.80	$1.87	$1.71	$1.71
Jan 12, 2009 – Jan 16, 2009	$1.67	$1.68	$1.43	$1.59
Jan 19, 2009 – Jan 23, 2009	$1.56	$1.57	$1.44	$1.53
Jan 26, 2009 – Jan 30, 2009	$1.52	$1.63	$1.49	$1.53
Feb 2, 2009 – Feb 6, 2009	$1.49	$1.58	$1.46	$1.55
Feb 9, 2009 – Feb 13, 2009	$1.52	$1.55	$1.35	$1.38
Feb 16, 2009 – Feb 20, 2009	$1.33	$1.34	$1.15	$1.21
Feb 23, 2009 – Feb 27, 2009	$1.21	$1.34	$1.15	$1.19
Mar 2, 2009 – Mar 6, 2009	$1.16	$1.17	$0.97	$1.01
Mar 9, 2009 – Mar 13, 2009	$0.98	$1.30	$0.98	$1.25
Mar 16, 2009 – Mar 20, 2009	$1.30	$1.38	$1.18	$1.22
Mar 23, 2009 – Mar 27, 2009	$1.26	$1.39	$1.23	$1.29
Mar 30, 2009 – Apr 3, 2009	$1.23	$1.45	$1.20	$1.44
Apr 6, 2009 – Apr 9, 2009	$1.41	$1.50	$1.32	$1.49
Apr 13, 2009 – Apr 17, 2009	$1.46	$1.69	$1.41	$1.66
Apr 20, 2009 – Apr 24, 2009	$1.62	$1.67	$1.47	$1.64
Apr 27, 2009 – May 1, 2009	$1.62	$1.69	$1.53	$1.59
May 4, 2009 – May 8, 2009	$1.61	$1.74	$1.58	$1.72
May 11, 2009 – May 15, 2009	$1.75	$1.75	$1.53	$1.56
May 18, 2009 – May 22, 2009	$1.55	$1.72	$1.55	$1.66
May 25, 2009 – May 29, 2009	$1.66	$1.74	$1.63	$1.71
Jun 1, 2009 – Jun 5, 2009	$1.71	$2.04	$1.71	$1.86
Jun 8, 2009 – Jun 12, 2009	$1.81	$1.88	$1.78	$1.82
Jun 15, 2009 – Jun 19, 2009	$1.80	$1.82	$1.73	$1.78
Jun 22, 2009 – Jun 26, 2009	$1.74	$1.75	$1.68	$1.75
Jun 29, 2009 – Jul 2, 2009	$1.75	$1.82	$1.74	$1.76
Jul 6, 2009 – Jul 10, 2009	$1.73	$1.75	$1.58	$1.60
Jul 13, 2009 – Jul 17, 2009	$1.60	$1.78	$1.60	$1.76
Jul 20, 2009 – Jul 24, 2009	$1.75	$1.87	$1.73	$1.84
Jul 27, 2009 – Jul 31, 2009	$1.85	$1.96	$1.82	$1.96
Aug 3, 2009 – Aug 7, 2009	$1.97	$2.20	$1.94	$2.17
Aug 10, 2009 – Aug 14, 2009	$2.24	$2.25	$2.04	$2.06
Aug 17, 2009 – Aug 21, 2009	$2.01	$2.16	$1.98	$2.12
Aug 24, 2009 – Aug 28, 2009	$2.12	$2.17	$2.10	$2.16
Aug 31, 2009 – Sep 4, 2009	$2.16	$2.16	$1.98	$2.02
Sep 7, 2009 – Sep 11, 2009	$2.02	$2.19	$2.02	$2.16
Sep 14, 2009 – Sep 18, 2009	$2.11	$2.37	$2.11	$2.31
Sep 21, 2009 – Sep 25, 2009	$2.28	$2.35	$2.21	$2.21
Sep 28, 2009 – Oct 2, 2009	$2.19	$2.28	$2.12	$2.15
Oct 5, 2009 – Oct 9, 2009	$2.16	$2.25	$2.16	$2.25
Oct 12, 2009 – Oct 16, 2009	$2.24	$2.29	$2.20	$2.25
Oct 19, 2009 – Oct 23, 2009	$2.22	$2.26	$2.18	$2.25
Oct 26, 2009 – Oct 30, 2009	$2.25	$2.28	$2.07	$2.09
Nov 2, 2009 – Nov 6, 2009	$2.14	$2.16	$2.07	$2.11
Nov 9, 2009 – Nov 13, 2009	$2.11	$2.27	$2.11	$2.27
Nov 16, 2009 – Nov 20, 2009	$2.30	$2.32	$2.19	$2.24
Nov 23, 2009 – Nov 27, 2009	$2.26	$2.28	$2.17	$2.18
Nov 30, 2009 – Dec 4, 2009	$2.16	$2.34	$2.16	$2.33
Dec 7, 2009 – Dec 11, 2009	$2.31	$2.34	$2.18	$2.31
Dec 14, 2009 – Dec 18, 2009	$2.33	$2.36	$2.29	$2.35
Dec 21, 2009 – Dec 24, 2009	$2.33	$2.46	$2.32	$2.46
Dec 28, 2009 – Dec 31, 2009	$2.44	$2.49	$2.37	$2.41
Jan 4, 2010 – Jan 8, 2010	$2.47	$2.47	$2.34	$2.44
Jan 11, 2010 – Jan 15, 2010	$2.44	$2.52	$2.40	$2.47
Jan 18, 2010 – Jan 22, 2010	$2.46	$2.52	$2.38	$2.38
Jan 25, 2010 – Jan 29, 2010	$2.44	$2.44	$2.33	$2.35
Feb 1, 2010 – Feb 5, 2010	$2.36	$2.47	$2.31	$2.36
Feb 8, 2010 – Feb 12, 2010	$2.36	$2.44	$2.29	$2.35
Feb 15, 2010 – Feb 19, 2010	$2.35	$2.54	$2.35	$2.50
Feb 22, 2010 – Feb 26, 2010	$2.53	$2.61	$2.48	$2.56
Mar 1, 2010 – Mar 5, 2010	$2.55	$2.62	$2.55	$2.61
Mar 8, 2010 – Mar 12, 2010	$2.63	$2.74	$2.59	$2.73
Mar 15, 2010 – Mar 19, 2010	$2.75	$2.90	$2.75	$2.81
Mar 22, 2010 – Mar 26, 2010	$2.79	$2.88	$2.78	$2.84
Mar 29, 2010 – Apr 1, 2010	$2.81	$3.02	$2.79	$2.90
Apr 5, 2010 – Apr 9, 2010	$2.90	$3.07	$2.90	$2.98
Apr 12, 2010 – Apr 16, 2010	$3.01	$3.09	$2.86	$2.87
Apr 19, 2010 – Apr 23, 2010	$2.91	$3.06	$2.82	$3.04
Apr 26, 2010 – Apr 30, 2010	$3.09	$3.09	$2.93	$2.99
May 3, 2010 – May 7, 2010	$3.03	$3.09	$2.48	$2.75
May 10, 2010 – May 14, 2010	$2.83	$3.03	$2.81	$2.89
May 17, 2010 – May 21, 2010	$2.87	$2.98	$2.54	$2.70
May 24, 2010 – May 28, 2010	$2.65	$2.78	$2.52	$2.75
May 31, 2010 – Jun 4, 2010	$2.68	$2.82	$2.59	$2.59
Jun 7, 2010 – Jun 11, 2010	$2.63	$2.75	$2.53	$2.74
Jun 14, 2010 – Jun 18, 2010	$2.75	$2.85	$2.75	$2.83
Jun 21, 2010 – Jun 25, 2010	$2.88	$2.88	$2.62	$2.72
Jun 28, 2010 – Jul 2, 2010	$2.72	$2.73	$2.54	$2.54
Jul 5, 2010 – Jul 9, 2010	$2.59	$2.68	$2.47	$2.68
Jul 12, 2010 – Jul 16, 2010	$2.68	$2.73	$2.61	$2.62
Jul 19, 2010 – Jul 23, 2010	$2.61	$2.77	$2.60	$2.75
Jul 26, 2010 – Jul 30, 2010	$2.74	$2.85	$2.70	$2.80
Aug 2, 2010 – Aug 6, 2010	$2.82	$2.90	$2.72	$2.85
Aug 9, 2010 – Aug 13, 2010	$2.85	$2.89	$2.74	$2.77
Aug 16, 2010 – Aug 20, 2010	$2.73	$2.85	$2.73	$2.78
Aug 23, 2010 – Aug 27, 2010	$2.77	$2.84	$2.72	$2.83
Aug 30, 2010 – Sep 3, 2010	$2.84	$2.97	$2.77	$2.96
Sep 6, 2010 – Sep 10, 2010	$2.95	$2.96	$2.89	$2.92
Sep 13, 2010 – Sep 17, 2010	$2.92	$3.08	$2.92	$3.03
Sep 20, 2010 – Sep 24, 2010	$3.06	$3.15	$3.00	$3.08
Sep 27, 2010 – Oct 1, 2010	$3.11	$3.36	$3.03	$3.16
Oct 4, 2010 – Oct 8, 2010	$3.15	$3.26	$3.07	$3.14
Oct 11, 2010 – Oct 15, 2010	$3.17	$3.29	$3.13	$3.26
Oct 18, 2010 – Oct 22, 2010	$3.24	$3.35	$3.24	$3.33
Oct 25, 2010 – Oct 29, 2010	$3.38	$3.40	$3.31	$3.38
Nov 1, 2010 – Nov 5, 2010	$3.38	$3.70	$3.37	$3.64
Nov 8, 2010 – Nov 12, 2010	$3.64	$3.73	$3.57	$3.67
Nov 15, 2010 – Nov 19, 2010	$3.71	$3.86	$3.51	$3.76
Nov 22, 2010 – Nov 26, 2010	$3.77	$3.97	$3.69	$3.91
Nov 29, 2010 – Dec 3, 2010	$3.91	$3.91	$3.61	$3.64
Dec 6, 2010 – Dec 10, 2010	$3.64	$3.71	$3.61	$3.66
Dec 13, 2010 – Dec 17, 2010	$3.68	$3.80	$3.56	$3.77
Dec 20, 2010 – Dec 23, 2010	$3.81	$4.01	$3.80	$3.92
Dec 27, 2010 – Dec 31, 2010	$3.85	$4.14	$3.80	$4.13
Jan 3, 2011 – Jan 7, 2011	$4.13	$4.36	$3.89	$3.93
Jan 10, 2011 – Jan 14, 2011	$3.89	$4.07	$3.84	$3.88
Jan 17, 2011 – Jan 21, 2011	$3.88	$3.92	$3.85	$3.86
Jan 24, 2011 – Jan 28, 2011	$3.87	$3.88	$3.77	$3.82
Jan 31, 2011 – Feb 4, 2011	$3.86	$3.88	$3.84	$3.88
Feb 7, 2011 – Feb 11, 2011	$3.89	$4.04	$3.89	$3.98
Feb 14, 2011 – Feb 18, 2011	$3.99	$4.09	$3.92	$3.93
Feb 21, 2011 – Feb 25, 2011	$3.95	$3.95	$3.81	$3.92
Feb 28, 2011 – Mar 4, 2011	$3.91	$4.06	$3.84	$3.87
Mar 7, 2011 – Mar 11, 2011	$3.88	$3.93	$3.72	$3.78
Mar 14, 2011 – Mar 18, 2011	$3.78	$3.86	$3.67	$3.85
Mar 21, 2011 – Mar 25, 2011	$3.88	$3.92	$3.85	$3.87
Mar 28, 2011 – Apr 1, 2011	$3.87	$3.97	$3.87	$3.93
Apr 4, 2011 – Apr 8, 2011	$3.93	$3.94	$3.86	$3.86
Apr 11, 2011 – Apr 15, 2011	$3.85	$3.92	$3.83	$3.91
Apr 18, 2011 – Apr 21, 2011	$3.89	$3.97	$3.83	$3.89
Apr 25, 2011 – Apr 29, 2011	$3.87	$3.97	$3.78	$3.93
May 2, 2011 – May 6, 2011	$3.93	$3.97	$3.87	$3.91
May 9, 2011 – May 13, 2011	$3.93	$4.03	$3.90	$3.95
May 16, 2011 – May 20, 2011	$3.93	$4.01	$3.91	$3.97
May 23, 2011 – May 27, 2011	$3.97	$4.11	$3.91	$4.10
May 30, 2011 – Jun 3, 2011	$4.14	$4.15	$4.01	$4.03
Jun 6, 2011 – Jun 10, 2011	$4.03	$4.03	$3.72	$3.76
Jun 13, 2011 – Jun 17, 2011	$3.78	$3.82	$3.68	$3.72
Jun 20, 2011 – Jun 24, 2011	$3.72	$3.87	$3.72	$3.82
Jun 27, 2011 – Jul 1, 2011	$3.84	$4.00	$3.82	$3.98
Jul 4, 2011 – Jul 8, 2011	$3.95	$4.05	$3.93	$4.02
Jul 11, 2011 – Jul 15, 2011	$3.96	$4.00	$3.91	$3.95
Jul 18, 2011 – Jul 22, 2011	$3.96	$4.06	$3.91	$4.04
Jul 25, 2011 – Jul 29, 2011	$4.04	$4.04	$3.82	$3.87
Aug 1, 2011 – Aug 5, 2011	$3.91	$3.93	$3.30	$3.50
Aug 8, 2011 – Aug 12, 2011	$3.38	$3.64	$3.06	$3.61
Aug 15, 2011 – Aug 19, 2011	$3.63	$3.69	$3.45	$3.45
Aug 22, 2011 – Aug 26, 2011	$3.49	$3.55	$3.34	$3.49
Aug 29, 2011 – Sep 2, 2011	$3.56	$3.66	$3.51	$3.54
Sep 5, 2011 – Sep 9, 2011	$3.47	$3.63	$3.42	$3.53
Sep 12, 2011 – Sep 16, 2011	$3.46	$3.65	$3.46	$3.62
Sep 19, 2011 – Sep 23, 2011	$3.61	$3.73	$3.30	$3.34
Sep 26, 2011 – Sep 30, 2011	$3.32	$3.47	$3.23	$3.31
Oct 3, 2011 – Oct 7, 2011	$3.26	$3.28	$2.91	$3.13
Oct 10, 2011 – Oct 14, 2011	$3.14	$3.30	$3.13	$3.25
Oct 17, 2011 – Oct 21, 2011	$3.25	$3.37	$3.09	$3.35
Oct 24, 2011 – Oct 28, 2011	$3.36	$3.63	$3.36	$3.63
Oct 31, 2011 – Nov 4, 2011	$3.73	$3.73	$3.56	$3.62
Nov 7, 2011 – Nov 11, 2011	$3.61	$3.68	$3.50	$3.59
Nov 14, 2011 – Nov 18, 2011	$3.59	$3.59	$3.40	$3.44
Nov 21, 2011 – Nov 25, 2011	$3.42	$3.44	$3.24	$3.30
Nov 28, 2011 – Dec 2, 2011	$3.36	$3.49	$3.29	$3.42
Dec 5, 2011 – Dec 9, 2011	$3.45	$3.48	$3.38	$3.45
Dec 12, 2011 – Dec 16, 2011	$3.43	$3.48	$3.36	$3.45
Dec 19, 2011 – Dec 23, 2011	$3.46	$3.53	$3.41	$3.52
Dec 26, 2011 – Dec 30, 2011	$3.54	$3.57	$3.49	$3.54
Jan 2, 2012 – Jan 6, 2012	$3.57	$3.70	$3.56	$3.66
Jan 9, 2012 – Jan 13, 2012	$3.64	$3.82	$3.63	$3.74
Jan 16, 2012 – Jan 20, 2012	$3.84	$3.87	$3.75	$3.87
Jan 23, 2012 – Jan 27, 2012	$3.89	$4.12	$3.82	$3.87
Jan 30, 2012 – Feb 3, 2012	$3.87	$4.14	$3.83	$4.13
Feb 6, 2012 – Feb 10, 2012	$4.14	$4.22	$4.07	$4.16
Feb 13, 2012 – Feb 17, 2012	$4.16	$4.17	$3.96	$4.13
Feb 20, 2012 – Feb 24, 2012	$4.12	$4.23	$4.06	$4.08
Feb 27, 2012 – Mar 2, 2012	$4.07	$4.14	$4.02	$4.09
Mar 5, 2012 – Mar 9, 2012	$4.10	$4.21	$4.01	$4.14
Mar 12, 2012 – Mar 16, 2012	$4.15	$4.22	$4.11	$4.17
Mar 19, 2012 – Mar 23, 2012	$4.15	$4.21	$4.11	$4.16
Mar 26, 2012 – Mar 30, 2012	$4.17	$4.21	$4.13	$4.18
Apr 2, 2012 – Apr 5, 2012	$4.20	$4.23	$4.09	$4.12
Apr 9, 2012 – Apr 13, 2012	$4.05	$4.11	$3.98	$4.06
Apr 16, 2012 – Apr 20, 2012	$4.09	$4.23	$4.05	$4.15
Apr 23, 2012 – Apr 27, 2012	$4.12	$4.31	$4.11	$4.29
Apr 30, 2012 – May 4, 2012	$4.32	$4.32	$4.17	$4.25
May 7, 2012 – May 11, 2012	$4.20	$4.25	$4.12	$4.24
May 14, 2012 – May 18, 2012	$4.16	$4.18	$3.71	$3.73
May 21, 2012 – May 25, 2012	$3.71	$3.88	$3.71	$3.86
May 28, 2012 – Jun 1, 2012	$3.87	$3.93	$3.83	$3.86
Jun 4, 2012 – Jun 8, 2012	$3.84	$4.00	$3.78	$3.99
Jun 11, 2012 – Jun 15, 2012	$3.99	$3.99	$3.91	$3.98
Jun 18, 2012 – Jun 22, 2012	$3.98	$4.05	$3.88	$3.97
Jun 25, 2012 – Jun 29, 2012	$3.92	$4.08	$3.85	$4.07
Jul 2, 2012 – Jul 6, 2012	$4.07	$4.18	$4.07	$4.10
Jul 9, 2012 – Jul 13, 2012	$4.11	$4.16	$4.05	$4.14
Jul 16, 2012 – Jul 20, 2012	$4.15	$4.26	$4.13	$4.20
Jul 23, 2012 – Jul 27, 2012	$4.17	$4.29	$4.11	$4.22
Jul 30, 2012 – Aug 3, 2012	$4.23	$4.31	$4.18	$4.30
Aug 6, 2012 – Aug 10, 2012	$4.32	$4.33	$4.19	$4.29
Aug 13, 2012 – Aug 17, 2012	$4.30	$4.38	$4.24	$4.35
Aug 20, 2012 – Aug 24, 2012	$4.35	$4.35	$4.19	$4.31
Aug 27, 2012 – Aug 31, 2012	$4.33	$4.54	$4.29	$4.45
Sep 3, 2012 – Sep 7, 2012	$4.47	$4.59	$4.45	$4.48
Sep 10, 2012 – Sep 14, 2012	$4.47	$4.54	$4.39	$4.53
Sep 17, 2012 – Sep 21, 2012	$4.52	$4.56	$4.42	$4.44
Sep 24, 2012 – Sep 28, 2012	$4.46	$4.55	$4.35	$4.45
Oct 1, 2012 – Oct 5, 2012	$4.46	$4.50	$4.23	$4.30
Oct 8, 2012 – Oct 12, 2012	$4.26	$4.28	$4.18	$4.26
Oct 15, 2012 – Oct 19, 2012	$4.28	$4.34	$4.21	$4.32
Oct 22, 2012 – Oct 26, 2012	$4.29	$4.34	$4.20	$4.22
Oct 29, 2012 – Nov 2, 2012	$4.21	$4.27	$4.14	$4.23
Nov 5, 2012 – Nov 9, 2012	$4.22	$4.27	$4.11	$4.13
Nov 12, 2012 – Nov 16, 2012	$4.11	$4.14	$3.71	$3.84
Nov 19, 2012 – Nov 23, 2012	$3.89	$4.04	$3.89	$4.04
Nov 26, 2012 – Nov 30, 2012	$4.06	$4.12	$4.02	$4.12
Dec 3, 2012 – Dec 7, 2012	$4.14	$4.20	$4.09	$4.19
Dec 10, 2012 – Dec 14, 2012	$4.22	$4.41	$4.17	$4.39
Dec 17, 2012 – Dec 21, 2012	$4.40	$4.75	$4.40	$4.69
Dec 24, 2012 – Dec 28, 2012	$4.66	$4.93	$4.61	$4.74
Dec 31, 2012 – Jan 4, 2013	$4.79	$5.09	$4.79	$5.09
Jan 7, 2013 – Jan 11, 2013	$5.04	$5.09	$4.79	$4.86
Jan 14, 2013 – Jan 18, 2013	$4.85	$5.18	$4.74	$5.00
Jan 21, 2013 – Jan 25, 2013	$5.01	$5.12	$4.88	$4.88
Jan 28, 2013 – Feb 1, 2013	$4.92	$4.94	$4.77	$4.80
Feb 4, 2013 – Feb 8, 2013	$4.77	$4.80	$4.47	$4.47
Feb 11, 2013 – Feb 15, 2013	$4.48	$4.65	$4.46	$4.63
Feb 18, 2013 – Feb 22, 2013	$4.59	$4.76	$4.57	$4.68
Feb 25, 2013 – Mar 1, 2013	$4.67	$4.91	$4.61	$4.88
Mar 4, 2013 – Mar 8, 2013	$4.86	$4.95	$4.71	$4.77
Mar 11, 2013 – Mar 15, 2013	$4.87	$4.93	$4.67	$4.87
Mar 18, 2013 – Mar 22, 2013	$4.84	$5.11	$4.83	$4.92
Mar 25, 2013 – Mar 28, 2013	$4.93	$5.11	$4.91	$5.06
Apr 1, 2013 – Apr 5, 2013	$5.01	$5.63	$4.90	$5.51
Apr 8, 2013 – Apr 12, 2013	$5.17	$5.17	$4.86	$4.97
Apr 15, 2013 – Apr 19, 2013	$4.98	$5.01	$4.91	$4.97
Apr 22, 2013 – Apr 26, 2013	$4.95	$5.08	$4.94	$5.04
Apr 29, 2013 – May 3, 2013	$5.08	$5.09	$4.97	$5.09
May 6, 2013 – May 10, 2013	$5.09	$5.16	$5.05	$5.14
May 13, 2013 – May 17, 2013	$5.12	$5.18	$4.97	$5.07
May 20, 2013 – May 24, 2013	$5.07	$5.12	$4.86	$4.97
May 27, 2013 – May 31, 2013	$4.99	$5.00	$4.67	$4.67
Jun 3, 2013 – Jun 7, 2013	$4.62	$4.62	$4.44	$4.57
Jun 10, 2013 – Jun 14, 2013	$4.56	$4.65	$4.43	$4.65
Jun 17, 2013 – Jun 21, 2013	$4.69	$4.79	$4.19	$4.32
Jun 24, 2013 – Jun 28, 2013	$4.25	$4.57	$4.16	$4.57
Jul 1, 2013 – Jul 5, 2013	$4.57	$4.58	$4.42	$4.46
Jul 8, 2013 – Jul 12, 2013	$4.44	$4.54	$4.36	$4.53
Jul 15, 2013 – Jul 19, 2013	$4.59	$4.69	$4.56	$4.67
Jul 22, 2013 – Jul 26, 2013	$4.64	$4.72	$4.58	$4.62
Jul 29, 2013 – Aug 2, 2013	$4.62	$4.62	$4.43	$4.44
Aug 5, 2013 – Aug 9, 2013	$4.47	$4.47	$4.36	$4.43
Aug 12, 2013 – Aug 16, 2013	$4.39	$4.47	$4.18	$4.23
Aug 19, 2013 – Aug 23, 2013	$4.20	$4.25	$4.13	$4.22
Aug 26, 2013 – Aug 30, 2013	$4.21	$4.23	$4.09	$4.09
Sep 2, 2013 – Sep 6, 2013	$4.11	$4.14	$4.05	$4.09
Sep 9, 2013 – Sep 13, 2013	$4.11	$4.17	$4.10	$4.13
Sep 16, 2013 – Sep 20, 2013	$4.19	$4.33	$4.13	$4.22
Sep 23, 2013 – Sep 27, 2013	$4.21	$4.36	$4.20	$4.29
Sep 30, 2013 – Oct 4, 2013	$4.26	$4.36	$4.16	$4.21
Oct 7, 2013 – Oct 11, 2013	$4.19	$4.23	$4.06	$4.22
Oct 14, 2013 – Oct 18, 2013	$4.22	$4.31	$4.13	$4.30
Oct 21, 2013 – Oct 25, 2013	$4.28	$4.39	$4.26	$4.39
Oct 28, 2013 – Nov 1, 2013	$4.36	$4.38	$4.32	$4.38
Nov 4, 2013 – Nov 8, 2013	$4.39	$4.40	$4.21	$4.25
Nov 11, 2013 – Nov 15, 2013	$4.26	$4.29	$4.21	$4.25
Nov 18, 2013 – Nov 22, 2013	$4.27	$4.27	$4.21	$4.24
Nov 25, 2013 – Nov 29, 2013	$4.22	$4.31	$4.18	$4.26
Dec 2, 2013 – Dec 6, 2013	$4.24	$4.31	$4.18	$4.29
Dec 9, 2013 – Dec 13, 2013	$4.29	$4.32	$4.18	$4.25
Dec 16, 2013 – Dec 20, 2013	$4.24	$4.29	$4.13	$4.20
Dec 23, 2013 – Dec 27, 2013	$4.23	$4.32	$4.19	$4.26
Dec 30, 2013 – Jan 3, 2014	$4.25	$4.37	$4.20	$4.37
Jan 6, 2014 – Jan 10, 2014	$4.36	$4.37	$4.28	$4.33
Jan 13, 2014 – Jan 17, 2014	$4.31	$4.41	$4.28	$4.38
Jan 20, 2014 – Jan 24, 2014	$4.42	$4.47	$4.35	$4.36
Jan 27, 2014 – Jan 31, 2014	$4.35	$4.43	$4.28	$4.42
Feb 3, 2014 – Feb 7, 2014	$4.43	$4.56	$4.37	$4.51
Feb 10, 2014 – Feb 14, 2014	$4.49	$4.56	$4.47	$4.52
Feb 17, 2014 – Feb 21, 2014	$4.51	$4.65	$4.49	$4.52
Feb 24, 2014 – Feb 28, 2014	$4.53	$4.64	$4.51	$4.62
Mar 3, 2014 – Mar 7, 2014	$4.56	$4.64	$4.53	$4.53
Mar 10, 2014 – Mar 14, 2014	$4.52	$4.60	$4.51	$4.59
Mar 17, 2014 – Mar 21, 2014	$4.58	$4.82	$4.57	$4.63
Mar 24, 2014 – Mar 28, 2014	$4.64	$4.67	$4.51	$4.64
Mar 31, 2014 – Apr 4, 2014	$4.68	$4.80	$4.62	$4.68
Apr 7, 2014 – Apr 11, 2014	$4.68	$4.71	$4.61	$4.62
Apr 14, 2014 – Apr 17, 2014	$4.63	$4.71	$4.60	$4.69
Apr 21, 2014 – Apr 25, 2014	$4.69	$4.72	$4.56	$4.59
Apr 28, 2014 – May 2, 2014	$4.57	$4.64	$4.55	$4.63
May 5, 2014 – May 9, 2014	$4.63	$4.70	$4.60	$4.69
May 12, 2014 – May 16, 2014	$4.73	$4.74	$4.58	$4.64
May 19, 2014 – May 23, 2014	$4.63	$4.78	$4.63	$4.73
May 26, 2014 – May 30, 2014	$4.77	$4.81	$4.75	$4.78
Jun 2, 2014 – Jun 6, 2014	$4.77	$4.83	$4.71	$4.82
Jun 9, 2014 – Jun 13, 2014	$4.80	$4.84	$4.63	$4.63
Jun 16, 2014 – Jun 20, 2014	$4.59	$4.68	$4.53	$4.66
Jun 23, 2014 – Jun 27, 2014	$4.66	$4.69	$4.63	$4.66
Jun 30, 2014 – Jul 3, 2014	$4.66	$4.68	$4.64	$4.65
Jul 7, 2014 – Jul 11, 2014	$4.65	$4.69	$4.63	$4.69
Jul 14, 2014 – Jul 18, 2014	$4.69	$4.73	$4.67	$4.73
Jul 21, 2014 – Jul 25, 2014	$4.73	$4.79	$4.71	$4.73
Jul 28, 2014 – Aug 1, 2014	$4.74	$4.76	$4.63	$4.64

Weekly OHLC price history for RFI, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$2.57

$2.60

$2.40

$2.43

Jan 10, 2005 – Jan 14, 2005

$2.44

$2.45

$2.41

Jan 17, 2005 – Jan 21, 2005

$2.41

$2.50

$2.41

$2.46

Jan 24, 2005 – Jan 28, 2005

$2.50

$2.43

$2.44

Jan 31, 2005 – Feb 4, 2005

$2.46

$2.47

$2.41

$2.45

Feb 7, 2005 – Feb 11, 2005

$2.44

$2.50

$2.44

$2.47

Feb 14, 2005 – Feb 18, 2005

$2.45

$2.51

$2.45

$2.47

Feb 21, 2005 – Feb 25, 2005

$2.46

$2.48

$2.43

$2.46

Feb 28, 2005 – Mar 4, 2005

$2.47

$2.51

$2.47

$2.49

Mar 7, 2005 – Mar 11, 2005

$2.48

$2.51

$2.46

$2.48

Mar 14, 2005 – Mar 18, 2005

$2.46

$2.49

$2.40

Mar 21, 2005 – Mar 24, 2005

$2.40

$2.41

$2.34

$2.39

Mar 28, 2005 – Apr 1, 2005

$2.37

$2.41

$2.31

$2.37

Apr 4, 2005 – Apr 8, 2005

$2.35

$2.41

$2.34

$2.39

Apr 11, 2005 – Apr 15, 2005

$2.42

$2.44

$2.38

$2.43

Apr 18, 2005 – Apr 22, 2005

$2.41

$2.47

$2.41

Apr 25, 2005 – Apr 29, 2005

$2.41

$2.50

$2.40

$2.47

May 2, 2005 – May 6, 2005

$2.45

$2.56

$2.44

$2.54

May 9, 2005 – May 13, 2005

$2.53

$2.56

$2.45

$2.47

May 16, 2005 – May 20, 2005

$2.48

$2.56

$2.45

$2.56

May 23, 2005 – May 27, 2005

$2.54

$2.57

$2.50

$2.55

May 30, 2005 – Jun 3, 2005

$2.54

$2.59

$2.54

$2.56

Jun 6, 2005 – Jun 10, 2005

$2.54

$2.63

$2.54

$2.61

Jun 13, 2005 – Jun 17, 2005

$2.61

$2.67

$2.60

$2.66

Jun 20, 2005 – Jun 24, 2005

$2.62

$2.66

$2.62

$2.63

Jun 27, 2005 – Jul 1, 2005

$2.64

$2.71

$2.62

$2.69

Jul 4, 2005 – Jul 8, 2005

$2.70

$2.75

$2.69

$2.73

Jul 11, 2005 – Jul 15, 2005

$2.73

$2.75

$2.66

$2.69

Jul 18, 2005 – Jul 22, 2005

$2.70

$2.75

$2.68

$2.70

Jul 25, 2005 – Jul 29, 2005

$2.67

$2.79

$2.67

$2.79

Aug 1, 2005 – Aug 5, 2005

$2.80

$2.82

$2.64

$2.66

Aug 8, 2005 – Aug 12, 2005

$2.66

$2.49

$2.55

Aug 15, 2005 – Aug 19, 2005

$2.55

$2.61

$2.54

$2.57

Aug 22, 2005 – Aug 26, 2005

$2.58

$2.63

$2.55

$2.61

Aug 29, 2005 – Sep 2, 2005

$2.61

$2.71

$2.58

$2.71

Sep 5, 2005 – Sep 9, 2005

$2.73

$2.65

$2.66

Sep 12, 2005 – Sep 16, 2005

$2.66

$2.69

$2.66

$2.68

Sep 19, 2005 – Sep 23, 2005

$2.67

$2.70

$2.61

$2.64

Sep 26, 2005 – Sep 30, 2005

$2.62

$2.71

$2.62

$2.69

Oct 3, 2005 – Oct 7, 2005

$2.70

$2.71

$2.62

$2.66

Oct 10, 2005 – Oct 14, 2005

$2.65

$2.67

$2.57

$2.65

Oct 17, 2005 – Oct 21, 2005

$2.65

$2.66

$2.49

$2.53

Oct 24, 2005 – Oct 28, 2005

$2.55

$2.59

$2.54

$2.57

Oct 31, 2005 – Nov 4, 2005

$2.58

$2.59

$2.53

Nov 7, 2005 – Nov 11, 2005

$2.52

$2.59

$2.49

$2.55

Nov 14, 2005 – Nov 18, 2005

$2.53

$2.56

$2.46

$2.49

Nov 21, 2005 – Nov 25, 2005

$2.51

$2.52

$2.47

$2.52

Nov 28, 2005 – Dec 2, 2005

$2.53

$2.62

$2.51

$2.62

Dec 5, 2005 – Dec 9, 2005

$2.61

$2.65

$2.60

$2.63

Dec 12, 2005 – Dec 16, 2005

$2.65

$2.60

$2.63

Dec 19, 2005 – Dec 23, 2005

$2.65

$2.78

$2.63

$2.71

Dec 26, 2005 – Dec 30, 2005

$2.73

$2.85

$2.73

$2.76

Jan 2, 2006 – Jan 6, 2006

$2.76

$2.93

$2.76

$2.92

Jan 9, 2006 – Jan 13, 2006

$2.92

$3.10

$2.91

$2.94

Jan 16, 2006 – Jan 20, 2006

$2.91

$2.98

$2.87

$2.90

Jan 23, 2006 – Jan 27, 2006

$2.90

$2.95

$2.84

$2.86

Jan 30, 2006 – Feb 3, 2006

$2.86

$2.87

$2.82

$2.84

Feb 6, 2006 – Feb 10, 2006

$2.85

$2.86

$2.82

$2.83

Feb 13, 2006 – Feb 17, 2006

$2.83

$2.85

$2.81

$2.84

Feb 20, 2006 – Feb 24, 2006

$2.84

$2.87

$2.82

$2.87

Feb 27, 2006 – Mar 3, 2006

$2.87

$2.89

$2.83

$2.84

Mar 6, 2006 – Mar 10, 2006

$2.83

$2.88

$2.83

$2.87

Mar 13, 2006 – Mar 17, 2006

$2.88

$2.95

$2.86

$2.93

Mar 20, 2006 – Mar 24, 2006

$2.92

$2.86

$2.88

Mar 27, 2006 – Mar 31, 2006

$2.87

$2.90

$2.86

$2.89

Apr 3, 2006 – Apr 7, 2006

$2.89

$2.90

$2.81

Apr 10, 2006 – Apr 13, 2006

$2.81

$2.82

$2.74

$2.75

Apr 17, 2006 – Apr 21, 2006

$2.75

$2.77

$2.66

$2.77

Apr 24, 2006 – Apr 28, 2006

$2.77

$2.78

$2.72

$2.74

May 1, 2006 – May 5, 2006

$2.74

$2.78

$2.70

$2.76

May 8, 2006 – May 12, 2006

$2.75

$2.77

$2.65

$2.67

May 15, 2006 – May 19, 2006

$2.67

$2.68

$2.55

$2.61

May 22, 2006 – May 26, 2006

$2.59

$2.66

$2.57

$2.66

May 29, 2006 – Jun 2, 2006

$2.66

$2.72

$2.63

$2.72

Jun 5, 2006 – Jun 9, 2006

$2.72

$2.74

$2.64

$2.69

Jun 12, 2006 – Jun 16, 2006

$2.68

$2.69

$2.60

$2.64

Jun 19, 2006 – Jun 23, 2006

$2.64

$2.60

$2.61

Jun 26, 2006 – Jun 30, 2006

$2.64

$2.69

$2.60

$2.68

Jul 3, 2006 – Jul 7, 2006

$2.67

$2.73

$2.67

$2.71

Jul 10, 2006 – Jul 14, 2006

$2.72

$2.76

$2.72

Jul 17, 2006 – Jul 21, 2006

$2.72

$2.79

$2.70

$2.76

Jul 24, 2006 – Jul 28, 2006

$2.76

$2.81

$2.75

$2.79

Jul 31, 2006 – Aug 4, 2006

$2.80

$2.89

$2.78

$2.89

Aug 7, 2006 – Aug 11, 2006

$2.88

$2.90

$2.83

$2.85

Aug 14, 2006 – Aug 18, 2006

$2.83

$2.91

$2.83

$2.91

Aug 21, 2006 – Aug 25, 2006

$2.89

$2.94

$2.89

$2.92

Aug 28, 2006 – Sep 1, 2006

$2.93

$2.99

$2.93

$2.99

Sep 4, 2006 – Sep 8, 2006

$2.98

$3.01

$2.97

$3.01

Sep 11, 2006 – Sep 15, 2006

$3.03

$3.10

$3.00

$3.09

Sep 18, 2006 – Sep 22, 2006

$3.09

$3.11

$3.02

$3.05

Sep 25, 2006 – Sep 29, 2006

$3.04

$3.12

$3.04

$3.10

Oct 2, 2006 – Oct 6, 2006

$3.12

$3.15

$3.10

$3.13

Oct 9, 2006 – Oct 13, 2006

$3.11

$3.14

$3.11

$3.12

Oct 16, 2006 – Oct 20, 2006

$3.10

$3.15

$3.10

$3.13

Oct 23, 2006 – Oct 27, 2006

$3.13

$3.21

$3.13

$3.16

Oct 30, 2006 – Nov 3, 2006

$3.17

$3.19

$3.01

$3.03

Nov 6, 2006 – Nov 10, 2006

$3.05

$3.11

$3.01

$3.05

Nov 13, 2006 – Nov 17, 2006

$3.04

$3.22

$3.04

$3.18

Nov 20, 2006 – Nov 24, 2006

$3.19

$3.32

$3.19

$3.30

Nov 27, 2006 – Dec 1, 2006

$3.31

$3.38

$3.28

$3.37

Dec 4, 2006 – Dec 8, 2006

$3.38

$3.44

$3.37

$3.42

Dec 11, 2006 – Dec 15, 2006

$3.41

$3.45

$3.39

$3.41

Dec 18, 2006 – Dec 22, 2006

$3.42

$3.44

$3.29

$3.39

Dec 25, 2006 – Dec 29, 2006

$3.43

$3.55

$3.40

$3.52

Jan 1, 2007 – Jan 5, 2007

$3.51

$3.59

$3.51

$3.57

Jan 8, 2007 – Jan 12, 2007

$3.56

$3.62

$3.54

$3.58

Jan 15, 2007 – Jan 19, 2007

$3.59

$3.61

$3.51

$3.55

Jan 22, 2007 – Jan 26, 2007

$3.57

$3.63

$3.54

$3.61

Jan 29, 2007 – Feb 2, 2007

$3.61

$3.73

$3.60

$3.73

Feb 5, 2007 – Feb 9, 2007

$3.72

$3.81

$3.62

$3.64

Feb 12, 2007 – Feb 16, 2007

$3.61

$3.66

$3.55

$3.56

Feb 19, 2007 – Feb 23, 2007

$3.55

$3.56

$3.43

$3.47

Feb 26, 2007 – Mar 2, 2007

$3.45

$3.47

$3.24

$3.35

Mar 5, 2007 – Mar 9, 2007

$3.32

$3.34

$3.11

$3.30

Mar 12, 2007 – Mar 16, 2007

$3.29

$3.36

$3.21

$3.30

Mar 19, 2007 – Mar 23, 2007

$3.32

$3.51

$3.29

$3.49

Mar 26, 2007 – Mar 30, 2007

$3.47

$3.50

$3.31

$3.36

Apr 2, 2007 – Apr 5, 2007

$3.34

$3.44

$3.34

$3.36

Apr 9, 2007 – Apr 13, 2007

$3.39

$3.44

$3.31

$3.44

Apr 16, 2007 – Apr 20, 2007

$3.46

$3.50

$3.42

$3.49

Apr 23, 2007 – Apr 27, 2007

$3.50

$3.53

$3.48

$3.51

Apr 30, 2007 – May 4, 2007

$3.50

$3.54

$3.45

$3.52

May 7, 2007 – May 11, 2007

$3.52

$3.64

$3.47

$3.58

May 14, 2007 – May 18, 2007

$3.59

$3.60

$3.31

$3.32

May 21, 2007 – May 25, 2007

$3.34

$3.42

$3.25

$3.38

May 28, 2007 – Jun 1, 2007

$3.38

$3.54

$3.38

$3.49

Jun 4, 2007 – Jun 8, 2007

$3.50

$3.53

$3.25

$3.29

Jun 11, 2007 – Jun 15, 2007

$3.28

$3.30

$3.19

$3.24

Jun 18, 2007 – Jun 22, 2007

$3.24

$3.25

$3.07

$3.09

Jun 25, 2007 – Jun 29, 2007

$3.09

$3.18

$3.03

$3.13

Jul 2, 2007 – Jul 6, 2007

$3.14

$3.27

$3.11

$3.23

Jul 9, 2007 – Jul 13, 2007

$3.26

$3.09

$3.18

Jul 16, 2007 – Jul 20, 2007

$3.16

$3.18

$3.07

$3.10

Jul 23, 2007 – Jul 27, 2007

$3.09

$2.82

$2.84

Jul 30, 2007 – Aug 3, 2007

$2.82

$2.97

$2.80

$2.87

Aug 6, 2007 – Aug 10, 2007

$2.87

$3.05

$2.81

$2.98

Aug 13, 2007 – Aug 17, 2007

$3.01

$2.53

$2.92

Aug 20, 2007 – Aug 24, 2007

$2.96

$3.08

$2.91

$2.94

Aug 27, 2007 – Aug 31, 2007

$2.94

$3.00

$2.83

$2.99

Sep 3, 2007 – Sep 7, 2007

$3.00

$3.05

$2.96

$2.98

Sep 10, 2007 – Sep 14, 2007

$2.98

$3.02

$2.94

$2.98

Sep 17, 2007 – Sep 21, 2007

$2.98

$3.18

$2.95

$3.17

Sep 24, 2007 – Sep 28, 2007

$3.18

$3.22

$3.13

$3.17

Oct 1, 2007 – Oct 5, 2007

$3.18

$3.30

$3.17

$3.28

Oct 8, 2007 – Oct 12, 2007

$3.26

$3.32

$3.25

$3.30

Oct 15, 2007 – Oct 19, 2007

$3.29

$3.32

$3.10

Oct 22, 2007 – Oct 26, 2007

$3.07

$3.12

$3.02

$3.07

Oct 29, 2007 – Nov 2, 2007

$3.08

$2.90

$2.94

Nov 5, 2007 – Nov 9, 2007

$2.92

$2.97

$2.84

$2.90

Nov 12, 2007 – Nov 16, 2007

$2.78

$3.03

$2.78

$2.84

Nov 19, 2007 – Nov 23, 2007

$2.86

$2.60

$2.70

Nov 26, 2007 – Nov 30, 2007

$2.69

$2.83

$2.58

$2.76

Dec 3, 2007 – Dec 7, 2007

$2.72

$2.86

$2.68

$2.84

Dec 10, 2007 – Dec 14, 2007

$2.82

$2.89

$2.63

Dec 17, 2007 – Dec 21, 2007

$2.64

$2.81

$2.56

$2.72

Dec 24, 2007 – Dec 28, 2007

$2.74

$2.82

$2.64

$2.69

Dec 31, 2007 – Jan 4, 2008

$2.77

$2.85

$2.66

Jan 7, 2008 – Jan 11, 2008

$2.67

$2.70

$2.47

$2.68

Jan 14, 2008 – Jan 18, 2008

$2.68

$2.55

$2.58

Jan 21, 2008 – Jan 25, 2008

$2.50

$2.88

$2.50

$2.80

Jan 28, 2008 – Feb 1, 2008

$2.80

$3.09

$2.79

$3.08

Feb 4, 2008 – Feb 8, 2008

$3.11

$3.17

$2.93

$2.97

Feb 11, 2008 – Feb 15, 2008

$2.98

$2.70

$2.78

Feb 18, 2008 – Feb 22, 2008

$2.79

$2.82

$2.72

$2.76

Feb 25, 2008 – Feb 29, 2008

$2.79

$3.16

$2.77

$2.88

Mar 3, 2008 – Mar 7, 2008

$2.90

$3.02

$2.77

$2.94

Mar 10, 2008 – Mar 14, 2008

$2.95

$3.24

$2.93

$3.15

Mar 17, 2008 – Mar 20, 2008

$3.14

$3.19

$3.02

$3.16

Mar 24, 2008 – Mar 28, 2008

$3.19

$3.33

$3.19

$3.26

Mar 31, 2008 – Apr 4, 2008

$3.27

$3.80

$3.19

$3.48

Apr 7, 2008 – Apr 11, 2008

$3.49

$3.56

$3.24

$3.35

Apr 14, 2008 – Apr 18, 2008

$3.31

$3.41

$3.20

$3.35

Apr 21, 2008 – Apr 25, 2008

$3.31

$3.50

$3.30

$3.36

Apr 28, 2008 – May 2, 2008

$3.34

$3.55

$3.34

$3.53

May 5, 2008 – May 9, 2008

$3.49

$3.55

$3.45

$3.48

May 12, 2008 – May 16, 2008

$3.47

$3.63

$3.47

$3.58

May 19, 2008 – May 23, 2008

$3.59

$3.62

$3.45

$3.46

May 26, 2008 – May 30, 2008

$3.46

$3.56

$3.46

$3.49

Jun 2, 2008 – Jun 6, 2008

$3.48

$3.49

$3.39

$3.42

Jun 9, 2008 – Jun 13, 2008

$3.40

$3.12

$3.27

Jun 16, 2008 – Jun 20, 2008

$3.29

$3.34

$3.19

$3.21

Jun 23, 2008 – Jun 27, 2008

$3.20

$3.28

$3.09

$3.12

Jun 30, 2008 – Jul 3, 2008

$3.08

$3.09

$2.92

Jul 7, 2008 – Jul 11, 2008

$2.94

$3.03

$2.78

$2.88

Jul 14, 2008 – Jul 18, 2008

$2.88

$3.10

$2.70

$3.05

Jul 21, 2008 – Jul 25, 2008

$3.07

$3.31

$3.03

$3.10

Jul 28, 2008 – Aug 1, 2008

$3.12

$3.43

$2.99

$3.35

Aug 4, 2008 – Aug 8, 2008

$3.33

$3.44

$3.24

$3.38

Aug 11, 2008 – Aug 15, 2008

$3.38

$3.44

$3.15

$3.17

Aug 18, 2008 – Aug 22, 2008

$3.24

$3.05

$3.12

Aug 25, 2008 – Aug 29, 2008

$3.12

$3.32

$3.06

$3.32

Sep 1, 2008 – Sep 5, 2008

$3.32

$3.47

$3.19

$3.29

Sep 8, 2008 – Sep 12, 2008

$3.41

$3.59

$3.17

$3.32

Sep 15, 2008 – Sep 19, 2008

$3.21

$3.54

$2.79

$3.34

Sep 22, 2008 – Sep 26, 2008

$3.34

$3.35

$2.85

$3.10

Sep 29, 2008 – Oct 3, 2008

$3.03

$3.13

$2.78

$2.84

Oct 6, 2008 – Oct 10, 2008

$2.63

$2.70

$1.57

$1.84

Oct 13, 2008 – Oct 17, 2008

$1.96

$2.42

$1.93

$2.16

Oct 20, 2008 – Oct 24, 2008

$2.15

$2.47

$2.02

$2.08

Oct 27, 2008 – Oct 31, 2008

$2.08

$2.22

$1.93

$2.22

Nov 3, 2008 – Nov 7, 2008

$2.23

$2.47

$1.99

$2.08

Nov 10, 2008 – Nov 14, 2008

$2.08

$2.19

$1.77

$1.88

Nov 17, 2008 – Nov 21, 2008

$1.85

$1.92

$1.13

$1.48

Nov 24, 2008 – Nov 28, 2008

$1.43

$1.77

$1.33

$1.67

Dec 1, 2008 – Dec 5, 2008

$1.59

$1.73

$1.46

$1.57

Dec 8, 2008 – Dec 12, 2008

$1.57

$2.24

$1.43

$1.64

Dec 15, 2008 – Dec 19, 2008

$1.63

$1.79

$1.56

$1.59

Dec 22, 2008 – Dec 26, 2008

$1.59

$1.65

$1.46

$1.65

Dec 29, 2008 – Jan 2, 2009

$1.63

$1.78

$1.53

$1.76

Jan 5, 2009 – Jan 9, 2009

$1.80

$1.87

$1.71

Jan 12, 2009 – Jan 16, 2009

$1.67

$1.68

$1.43

$1.59

Jan 19, 2009 – Jan 23, 2009

$1.56

$1.57

$1.44

$1.53

Jan 26, 2009 – Jan 30, 2009

$1.52

$1.63

$1.49

$1.53

Feb 2, 2009 – Feb 6, 2009

$1.49

$1.58

$1.46

$1.55

Feb 9, 2009 – Feb 13, 2009

$1.52

$1.55

$1.35

$1.38

Feb 16, 2009 – Feb 20, 2009

$1.33

$1.34

$1.15

$1.21

Feb 23, 2009 – Feb 27, 2009

$1.21

$1.34

$1.15

$1.19

Mar 2, 2009 – Mar 6, 2009

$1.16

$1.17

$0.97

$1.01

Mar 9, 2009 – Mar 13, 2009

$0.98

$1.30

$0.98

$1.25

Mar 16, 2009 – Mar 20, 2009

$1.30

$1.38

$1.18

$1.22

Mar 23, 2009 – Mar 27, 2009

$1.26

$1.39

$1.23

$1.29

Mar 30, 2009 – Apr 3, 2009

$1.23

$1.45

$1.20

$1.44

Apr 6, 2009 – Apr 9, 2009

$1.41

$1.50

$1.32

$1.49

Apr 13, 2009 – Apr 17, 2009

$1.46

$1.69

$1.41

$1.66

Apr 20, 2009 – Apr 24, 2009

$1.62

$1.67

$1.47

$1.64

Apr 27, 2009 – May 1, 2009

$1.62

$1.69

$1.53

$1.59

May 4, 2009 – May 8, 2009

$1.61

$1.74

$1.58

$1.72

May 11, 2009 – May 15, 2009

$1.75

$1.53

$1.56

May 18, 2009 – May 22, 2009

$1.55

$1.72

$1.55

$1.66

May 25, 2009 – May 29, 2009

$1.66

$1.74

$1.63

$1.71

Jun 1, 2009 – Jun 5, 2009

$1.71

$2.04

$1.71

$1.86

Jun 8, 2009 – Jun 12, 2009

$1.81

$1.88

$1.78

$1.82

Jun 15, 2009 – Jun 19, 2009

$1.80

$1.82

$1.73

$1.78

Jun 22, 2009 – Jun 26, 2009

$1.74

$1.75

$1.68

$1.75

Jun 29, 2009 – Jul 2, 2009

$1.75

$1.82

$1.74

$1.76

Jul 6, 2009 – Jul 10, 2009

$1.73

$1.75

$1.58

$1.60

Jul 13, 2009 – Jul 17, 2009

$1.60

$1.78

$1.60

$1.76

Jul 20, 2009 – Jul 24, 2009

$1.75

$1.87

$1.73

$1.84

Jul 27, 2009 – Jul 31, 2009

$1.85

$1.96

$1.82

$1.96

Aug 3, 2009 – Aug 7, 2009

$1.97

$2.20

$1.94

$2.17

Aug 10, 2009 – Aug 14, 2009

$2.24

$2.25

$2.04

$2.06

Aug 17, 2009 – Aug 21, 2009

$2.01

$2.16

$1.98

$2.12

Aug 24, 2009 – Aug 28, 2009

$2.12

$2.17

$2.10

$2.16

Aug 31, 2009 – Sep 4, 2009

$2.16

$1.98

$2.02

Sep 7, 2009 – Sep 11, 2009

$2.02

$2.19

$2.02

$2.16

Sep 14, 2009 – Sep 18, 2009

$2.11

$2.37

$2.11

$2.31

Sep 21, 2009 – Sep 25, 2009

$2.28

$2.35

$2.21

Sep 28, 2009 – Oct 2, 2009

$2.19

$2.28

$2.12

$2.15

Oct 5, 2009 – Oct 9, 2009

$2.16

$2.25

$2.16

$2.25

Oct 12, 2009 – Oct 16, 2009

$2.24

$2.29

$2.20

$2.25

Oct 19, 2009 – Oct 23, 2009

$2.22

$2.26

$2.18

$2.25

Oct 26, 2009 – Oct 30, 2009

$2.25

$2.28

$2.07

$2.09

Nov 2, 2009 – Nov 6, 2009

$2.14

$2.16

$2.07

$2.11

Nov 9, 2009 – Nov 13, 2009

$2.11

$2.27

$2.11

$2.27

Nov 16, 2009 – Nov 20, 2009

$2.30

$2.32

$2.19

$2.24

Nov 23, 2009 – Nov 27, 2009

$2.26

$2.28

$2.17

$2.18

Nov 30, 2009 – Dec 4, 2009

$2.16

$2.34

$2.16

$2.33

Dec 7, 2009 – Dec 11, 2009

$2.31

$2.34

$2.18

$2.31

Dec 14, 2009 – Dec 18, 2009

$2.33

$2.36

$2.29

$2.35

Dec 21, 2009 – Dec 24, 2009

$2.33

$2.46

$2.32

$2.46

Dec 28, 2009 – Dec 31, 2009

$2.44

$2.49

$2.37

$2.41

Jan 4, 2010 – Jan 8, 2010

$2.47

$2.34

$2.44

Jan 11, 2010 – Jan 15, 2010

$2.44

$2.52

$2.40

$2.47

Jan 18, 2010 – Jan 22, 2010

$2.46

$2.52

$2.38

Jan 25, 2010 – Jan 29, 2010

$2.44

$2.33

$2.35

Feb 1, 2010 – Feb 5, 2010

$2.36

$2.47

$2.31

$2.36

Feb 8, 2010 – Feb 12, 2010

$2.36

$2.44

$2.29

$2.35

Feb 15, 2010 – Feb 19, 2010

$2.35

$2.54

$2.35

$2.50

Feb 22, 2010 – Feb 26, 2010

$2.53

$2.61

$2.48

$2.56

Mar 1, 2010 – Mar 5, 2010

$2.55

$2.62

$2.55

$2.61

Mar 8, 2010 – Mar 12, 2010

$2.63

$2.74

$2.59

$2.73

Mar 15, 2010 – Mar 19, 2010

$2.75

$2.90

$2.75

$2.81

Mar 22, 2010 – Mar 26, 2010

$2.79

$2.88

$2.78

$2.84

Mar 29, 2010 – Apr 1, 2010

$2.81

$3.02

$2.79

$2.90

Apr 5, 2010 – Apr 9, 2010

$2.90

$3.07

$2.90

$2.98

Apr 12, 2010 – Apr 16, 2010

$3.01

$3.09

$2.86

$2.87

Apr 19, 2010 – Apr 23, 2010

$2.91

$3.06

$2.82

$3.04

Apr 26, 2010 – Apr 30, 2010

$3.09

$2.93

$2.99

May 3, 2010 – May 7, 2010

$3.03

$3.09

$2.48

$2.75

May 10, 2010 – May 14, 2010

$2.83

$3.03

$2.81

$2.89

May 17, 2010 – May 21, 2010

$2.87

$2.98

$2.54

$2.70

May 24, 2010 – May 28, 2010

$2.65

$2.78

$2.52

$2.75

May 31, 2010 – Jun 4, 2010

$2.68

$2.82

$2.59

Jun 7, 2010 – Jun 11, 2010

$2.63

$2.75

$2.53

$2.74

Jun 14, 2010 – Jun 18, 2010

$2.75

$2.85

$2.75

$2.83

Jun 21, 2010 – Jun 25, 2010

$2.88

$2.62

$2.72

Jun 28, 2010 – Jul 2, 2010

$2.72

$2.73

$2.54

Jul 5, 2010 – Jul 9, 2010

$2.59

$2.68

$2.47

$2.68

Jul 12, 2010 – Jul 16, 2010

$2.68

$2.73

$2.61

$2.62

Jul 19, 2010 – Jul 23, 2010

$2.61

$2.77

$2.60

$2.75

Jul 26, 2010 – Jul 30, 2010

$2.74

$2.85

$2.70

$2.80

Aug 2, 2010 – Aug 6, 2010

$2.82

$2.90

$2.72

$2.85

Aug 9, 2010 – Aug 13, 2010

$2.85

$2.89

$2.74

$2.77

Aug 16, 2010 – Aug 20, 2010

$2.73

$2.85

$2.73

$2.78

Aug 23, 2010 – Aug 27, 2010

$2.77

$2.84

$2.72

$2.83

Aug 30, 2010 – Sep 3, 2010

$2.84

$2.97

$2.77

$2.96

Sep 6, 2010 – Sep 10, 2010

$2.95

$2.96

$2.89

$2.92

Sep 13, 2010 – Sep 17, 2010

$2.92

$3.08

$2.92

$3.03

Sep 20, 2010 – Sep 24, 2010

$3.06

$3.15

$3.00

$3.08

Sep 27, 2010 – Oct 1, 2010

$3.11

$3.36

$3.03

$3.16

Oct 4, 2010 – Oct 8, 2010

$3.15

$3.26

$3.07

$3.14

Oct 11, 2010 – Oct 15, 2010

$3.17

$3.29

$3.13

$3.26

Oct 18, 2010 – Oct 22, 2010

$3.24

$3.35

$3.24

$3.33

Oct 25, 2010 – Oct 29, 2010

$3.38

$3.40

$3.31

$3.38

Nov 1, 2010 – Nov 5, 2010

$3.38

$3.70

$3.37

$3.64

Nov 8, 2010 – Nov 12, 2010

$3.64

$3.73

$3.57

$3.67

Nov 15, 2010 – Nov 19, 2010

$3.71

$3.86

$3.51

$3.76

Nov 22, 2010 – Nov 26, 2010

$3.77

$3.97

$3.69

$3.91

Nov 29, 2010 – Dec 3, 2010

$3.91

$3.61

$3.64

Dec 6, 2010 – Dec 10, 2010

$3.64

$3.71

$3.61

$3.66

Dec 13, 2010 – Dec 17, 2010

$3.68

$3.80

$3.56

$3.77

Dec 20, 2010 – Dec 23, 2010

$3.81

$4.01

$3.80

$3.92

Dec 27, 2010 – Dec 31, 2010

$3.85

$4.14

$3.80

$4.13

Jan 3, 2011 – Jan 7, 2011

$4.13

$4.36

$3.89

$3.93

Jan 10, 2011 – Jan 14, 2011

$3.89

$4.07

$3.84

$3.88

Jan 17, 2011 – Jan 21, 2011

$3.88

$3.92

$3.85

$3.86

Jan 24, 2011 – Jan 28, 2011

$3.87

$3.88

$3.77

$3.82

Jan 31, 2011 – Feb 4, 2011

$3.86

$3.88

$3.84

$3.88

Feb 7, 2011 – Feb 11, 2011

$3.89

$4.04

$3.89

$3.98

Feb 14, 2011 – Feb 18, 2011

$3.99

$4.09

$3.92

$3.93

Feb 21, 2011 – Feb 25, 2011

$3.95

$3.81

$3.92

Feb 28, 2011 – Mar 4, 2011

$3.91

$4.06

$3.84

$3.87

Mar 7, 2011 – Mar 11, 2011

$3.88

$3.93

$3.72

$3.78

Mar 14, 2011 – Mar 18, 2011

$3.78

$3.86

$3.67

$3.85

Mar 21, 2011 – Mar 25, 2011

$3.88

$3.92

$3.85

$3.87

Mar 28, 2011 – Apr 1, 2011

$3.87

$3.97

$3.87

$3.93

Apr 4, 2011 – Apr 8, 2011

$3.93

$3.94

$3.86

Apr 11, 2011 – Apr 15, 2011

$3.85

$3.92

$3.83

$3.91

Apr 18, 2011 – Apr 21, 2011

$3.89

$3.97

$3.83

$3.89

Apr 25, 2011 – Apr 29, 2011

$3.87

$3.97

$3.78

$3.93

May 2, 2011 – May 6, 2011

$3.93

$3.97

$3.87

$3.91

May 9, 2011 – May 13, 2011

$3.93

$4.03

$3.90

$3.95

May 16, 2011 – May 20, 2011

$3.93

$4.01

$3.91

$3.97

May 23, 2011 – May 27, 2011

$3.97

$4.11

$3.91

$4.10

May 30, 2011 – Jun 3, 2011

$4.14

$4.15

$4.01

$4.03

Jun 6, 2011 – Jun 10, 2011

$4.03

$3.72

$3.76

Jun 13, 2011 – Jun 17, 2011

$3.78

$3.82

$3.68

$3.72

Jun 20, 2011 – Jun 24, 2011

$3.72

$3.87

$3.72

$3.82

Jun 27, 2011 – Jul 1, 2011

$3.84

$4.00

$3.82

$3.98

Jul 4, 2011 – Jul 8, 2011

$3.95

$4.05

$3.93

$4.02

Jul 11, 2011 – Jul 15, 2011

$3.96

$4.00

$3.91

$3.95

Jul 18, 2011 – Jul 22, 2011

$3.96

$4.06

$3.91

$4.04

Jul 25, 2011 – Jul 29, 2011

$4.04

$3.82

$3.87

Aug 1, 2011 – Aug 5, 2011

$3.91

$3.93

$3.30

$3.50

Aug 8, 2011 – Aug 12, 2011

$3.38

$3.64

$3.06

$3.61

Aug 15, 2011 – Aug 19, 2011

$3.63

$3.69

$3.45

Aug 22, 2011 – Aug 26, 2011

$3.49

$3.55

$3.34

$3.49

Aug 29, 2011 – Sep 2, 2011

$3.56

$3.66

$3.51

$3.54

Sep 5, 2011 – Sep 9, 2011

$3.47

$3.63

$3.42

$3.53

Sep 12, 2011 – Sep 16, 2011

$3.46

$3.65

$3.46

$3.62

Sep 19, 2011 – Sep 23, 2011

$3.61

$3.73

$3.30

$3.34

Sep 26, 2011 – Sep 30, 2011

$3.32

$3.47

$3.23

$3.31

Oct 3, 2011 – Oct 7, 2011

$3.26

$3.28

$2.91

$3.13

Oct 10, 2011 – Oct 14, 2011

$3.14

$3.30

$3.13

$3.25

Oct 17, 2011 – Oct 21, 2011

$3.25

$3.37

$3.09

$3.35

Oct 24, 2011 – Oct 28, 2011

$3.36

$3.63

$3.36

$3.63

Oct 31, 2011 – Nov 4, 2011

$3.73

$3.56

$3.62

Nov 7, 2011 – Nov 11, 2011

$3.61

$3.68

$3.50

$3.59

Nov 14, 2011 – Nov 18, 2011

$3.59

$3.40

$3.44

Nov 21, 2011 – Nov 25, 2011

$3.42

$3.44

$3.24

$3.30

Nov 28, 2011 – Dec 2, 2011

$3.36

$3.49

$3.29

$3.42

Dec 5, 2011 – Dec 9, 2011

$3.45

$3.48

$3.38

$3.45

Dec 12, 2011 – Dec 16, 2011

$3.43

$3.48

$3.36

$3.45

Dec 19, 2011 – Dec 23, 2011

$3.46

$3.53

$3.41

$3.52

Dec 26, 2011 – Dec 30, 2011

$3.54

$3.57

$3.49

$3.54

Jan 2, 2012 – Jan 6, 2012

$3.57

$3.70

$3.56

$3.66

Jan 9, 2012 – Jan 13, 2012

$3.64

$3.82

$3.63

$3.74

Jan 16, 2012 – Jan 20, 2012

$3.84

$3.87

$3.75

$3.87

Jan 23, 2012 – Jan 27, 2012

$3.89

$4.12

$3.82

$3.87

Jan 30, 2012 – Feb 3, 2012

$3.87

$4.14

$3.83

$4.13

Feb 6, 2012 – Feb 10, 2012

$4.14

$4.22

$4.07

$4.16

Feb 13, 2012 – Feb 17, 2012

$4.16

$4.17

$3.96

$4.13

Feb 20, 2012 – Feb 24, 2012

$4.12

$4.23

$4.06

$4.08

Feb 27, 2012 – Mar 2, 2012

$4.07

$4.14

$4.02

$4.09

Mar 5, 2012 – Mar 9, 2012

$4.10

$4.21

$4.01

$4.14

Mar 12, 2012 – Mar 16, 2012

$4.15

$4.22

$4.11

$4.17

Mar 19, 2012 – Mar 23, 2012

$4.15

$4.21

$4.11

$4.16

Mar 26, 2012 – Mar 30, 2012

$4.17

$4.21

$4.13

$4.18

Apr 2, 2012 – Apr 5, 2012

$4.20

$4.23

$4.09

$4.12

Apr 9, 2012 – Apr 13, 2012

$4.05

$4.11

$3.98

$4.06

Apr 16, 2012 – Apr 20, 2012

$4.09

$4.23

$4.05

$4.15

Apr 23, 2012 – Apr 27, 2012

$4.12

$4.31

$4.11

$4.29

Apr 30, 2012 – May 4, 2012

$4.32

$4.17

$4.25

May 7, 2012 – May 11, 2012

$4.20

$4.25

$4.12

$4.24

May 14, 2012 – May 18, 2012

$4.16

$4.18

$3.71

$3.73

May 21, 2012 – May 25, 2012

$3.71

$3.88

$3.71

$3.86

May 28, 2012 – Jun 1, 2012

$3.87

$3.93

$3.83

$3.86

Jun 4, 2012 – Jun 8, 2012

$3.84

$4.00

$3.78

$3.99

Jun 11, 2012 – Jun 15, 2012

$3.99

$3.91

$3.98

Jun 18, 2012 – Jun 22, 2012

$3.98

$4.05

$3.88

$3.97

Jun 25, 2012 – Jun 29, 2012

$3.92

$4.08

$3.85

$4.07

Jul 2, 2012 – Jul 6, 2012

$4.07

$4.18

$4.07

$4.10

Jul 9, 2012 – Jul 13, 2012

$4.11

$4.16

$4.05

$4.14

Jul 16, 2012 – Jul 20, 2012

$4.15

$4.26

$4.13

$4.20

Jul 23, 2012 – Jul 27, 2012

$4.17

$4.29

$4.11

$4.22

Jul 30, 2012 – Aug 3, 2012

$4.23

$4.31

$4.18

$4.30

Aug 6, 2012 – Aug 10, 2012

$4.32

$4.33

$4.19

$4.29

Aug 13, 2012 – Aug 17, 2012

$4.30

$4.38

$4.24

$4.35

Aug 20, 2012 – Aug 24, 2012

$4.35

$4.19

$4.31

Aug 27, 2012 – Aug 31, 2012

$4.33

$4.54

$4.29

$4.45

Sep 3, 2012 – Sep 7, 2012

$4.47

$4.59

$4.45

$4.48

Sep 10, 2012 – Sep 14, 2012

$4.47

$4.54

$4.39

$4.53

Sep 17, 2012 – Sep 21, 2012

$4.52

$4.56

$4.42

$4.44

Sep 24, 2012 – Sep 28, 2012

$4.46

$4.55

$4.35

$4.45

Oct 1, 2012 – Oct 5, 2012

$4.46

$4.50

$4.23

$4.30

Oct 8, 2012 – Oct 12, 2012

$4.26

$4.28

$4.18

$4.26

Oct 15, 2012 – Oct 19, 2012

$4.28

$4.34

$4.21

$4.32

Oct 22, 2012 – Oct 26, 2012

$4.29

$4.34

$4.20

$4.22

Oct 29, 2012 – Nov 2, 2012

$4.21

$4.27

$4.14

$4.23

Nov 5, 2012 – Nov 9, 2012

$4.22

$4.27

$4.11

$4.13

Nov 12, 2012 – Nov 16, 2012

$4.11

$4.14

$3.71

$3.84

Nov 19, 2012 – Nov 23, 2012

$3.89

$4.04

$3.89

$4.04

Nov 26, 2012 – Nov 30, 2012

$4.06

$4.12

$4.02

$4.12

Dec 3, 2012 – Dec 7, 2012

$4.14

$4.20

$4.09

$4.19

Dec 10, 2012 – Dec 14, 2012

$4.22

$4.41

$4.17

$4.39

Dec 17, 2012 – Dec 21, 2012

$4.40

$4.75

$4.40

$4.69

Dec 24, 2012 – Dec 28, 2012

$4.66

$4.93

$4.61

$4.74

Dec 31, 2012 – Jan 4, 2013

$4.79

$5.09

$4.79

$5.09

Jan 7, 2013 – Jan 11, 2013

$5.04

$5.09

$4.79

$4.86

Jan 14, 2013 – Jan 18, 2013

$4.85

$5.18

$4.74

$5.00

Jan 21, 2013 – Jan 25, 2013

$5.01

$5.12

$4.88

Jan 28, 2013 – Feb 1, 2013

$4.92

$4.94

$4.77

$4.80

Feb 4, 2013 – Feb 8, 2013

$4.77

$4.80

$4.47

Feb 11, 2013 – Feb 15, 2013

$4.48

$4.65

$4.46

$4.63

Feb 18, 2013 – Feb 22, 2013

$4.59

$4.76

$4.57

$4.68

Feb 25, 2013 – Mar 1, 2013

$4.67

$4.91

$4.61

$4.88

Mar 4, 2013 – Mar 8, 2013

$4.86

$4.95

$4.71

$4.77

Mar 11, 2013 – Mar 15, 2013

$4.87

$4.93

$4.67

$4.87

Mar 18, 2013 – Mar 22, 2013

$4.84

$5.11

$4.83

$4.92

Mar 25, 2013 – Mar 28, 2013

$4.93

$5.11

$4.91

$5.06

Apr 1, 2013 – Apr 5, 2013

$5.01

$5.63

$4.90

$5.51

Apr 8, 2013 – Apr 12, 2013

$5.17

$4.86

$4.97

Apr 15, 2013 – Apr 19, 2013

$4.98

$5.01

$4.91

$4.97

Apr 22, 2013 – Apr 26, 2013

$4.95

$5.08

$4.94

$5.04

Apr 29, 2013 – May 3, 2013

$5.08

$5.09

$4.97

$5.09

May 6, 2013 – May 10, 2013

$5.09

$5.16

$5.05

$5.14

May 13, 2013 – May 17, 2013

$5.12

$5.18

$4.97

$5.07

May 20, 2013 – May 24, 2013

$5.07

$5.12

$4.86

$4.97

May 27, 2013 – May 31, 2013

$4.99

$5.00

$4.67

Jun 3, 2013 – Jun 7, 2013

$4.62

$4.44

$4.57

Jun 10, 2013 – Jun 14, 2013

$4.56

$4.65

$4.43

$4.65

Jun 17, 2013 – Jun 21, 2013

$4.69

$4.79

$4.19

$4.32

Jun 24, 2013 – Jun 28, 2013

$4.25

$4.57

$4.16

$4.57

Jul 1, 2013 – Jul 5, 2013

$4.57

$4.58

$4.42

$4.46

Jul 8, 2013 – Jul 12, 2013

$4.44

$4.54

$4.36

$4.53

Jul 15, 2013 – Jul 19, 2013

$4.59

$4.69

$4.56

$4.67

Jul 22, 2013 – Jul 26, 2013

$4.64

$4.72

$4.58

$4.62

Jul 29, 2013 – Aug 2, 2013

$4.62

$4.43

$4.44

Aug 5, 2013 – Aug 9, 2013

$4.47

$4.36

$4.43

Aug 12, 2013 – Aug 16, 2013

$4.39

$4.47

$4.18

$4.23

Aug 19, 2013 – Aug 23, 2013

$4.20

$4.25

$4.13

$4.22

Aug 26, 2013 – Aug 30, 2013

$4.21

$4.23

$4.09

Sep 2, 2013 – Sep 6, 2013

$4.11

$4.14

$4.05

$4.09

Sep 9, 2013 – Sep 13, 2013

$4.11

$4.17

$4.10

$4.13

Sep 16, 2013 – Sep 20, 2013

$4.19

$4.33

$4.13

$4.22

Sep 23, 2013 – Sep 27, 2013

$4.21

$4.36

$4.20

$4.29

Sep 30, 2013 – Oct 4, 2013

$4.26

$4.36

$4.16

$4.21

Oct 7, 2013 – Oct 11, 2013

$4.19

$4.23

$4.06

$4.22

Oct 14, 2013 – Oct 18, 2013

$4.22

$4.31

$4.13

$4.30

Oct 21, 2013 – Oct 25, 2013

$4.28

$4.39

$4.26

$4.39

Oct 28, 2013 – Nov 1, 2013

$4.36

$4.38

$4.32

$4.38

Nov 4, 2013 – Nov 8, 2013

$4.39

$4.40

$4.21

$4.25

Nov 11, 2013 – Nov 15, 2013

$4.26

$4.29

$4.21

$4.25

Nov 18, 2013 – Nov 22, 2013

$4.27

$4.21

$4.24

Nov 25, 2013 – Nov 29, 2013

$4.22

$4.31

$4.18

$4.26

Dec 2, 2013 – Dec 6, 2013

$4.24

$4.31

$4.18

$4.29

Dec 9, 2013 – Dec 13, 2013

$4.29

$4.32

$4.18

$4.25

Dec 16, 2013 – Dec 20, 2013

$4.24

$4.29

$4.13

$4.20

Dec 23, 2013 – Dec 27, 2013

$4.23

$4.32

$4.19

$4.26

Dec 30, 2013 – Jan 3, 2014

$4.25

$4.37

$4.20

$4.37

Jan 6, 2014 – Jan 10, 2014

$4.36

$4.37

$4.28

$4.33

Jan 13, 2014 – Jan 17, 2014

$4.31

$4.41

$4.28

$4.38

Jan 20, 2014 – Jan 24, 2014

$4.42

$4.47

$4.35

$4.36

Jan 27, 2014 – Jan 31, 2014

$4.35

$4.43

$4.28

$4.42

Feb 3, 2014 – Feb 7, 2014

$4.43

$4.56

$4.37

$4.51

Feb 10, 2014 – Feb 14, 2014

$4.49

$4.56

$4.47

$4.52

Feb 17, 2014 – Feb 21, 2014

$4.51

$4.65

$4.49

$4.52

Feb 24, 2014 – Feb 28, 2014

$4.53

$4.64

$4.51

$4.62

Mar 3, 2014 – Mar 7, 2014

$4.56

$4.64

$4.53

Mar 10, 2014 – Mar 14, 2014

$4.52

$4.60

$4.51

$4.59

Mar 17, 2014 – Mar 21, 2014

$4.58

$4.82

$4.57

$4.63

Mar 24, 2014 – Mar 28, 2014

$4.64

$4.67

$4.51

$4.64

Mar 31, 2014 – Apr 4, 2014

$4.68

$4.80

$4.62

$4.68

Apr 7, 2014 – Apr 11, 2014

$4.68

$4.71

$4.61

$4.62

Apr 14, 2014 – Apr 17, 2014

$4.63

$4.71

$4.60

$4.69

Apr 21, 2014 – Apr 25, 2014

$4.69

$4.72

$4.56

$4.59

Apr 28, 2014 – May 2, 2014

$4.57

$4.64

$4.55

$4.63

May 5, 2014 – May 9, 2014

$4.63

$4.70

$4.60

$4.69

May 12, 2014 – May 16, 2014

$4.73

$4.74

$4.58

$4.64

May 19, 2014 – May 23, 2014

$4.63

$4.78

$4.63

$4.73

May 26, 2014 – May 30, 2014

$4.77

$4.81

$4.75

$4.78

Jun 2, 2014 – Jun 6, 2014

$4.77

$4.83

$4.71

$4.82

Jun 9, 2014 – Jun 13, 2014

$4.80

$4.84

$4.63

Jun 16, 2014 – Jun 20, 2014

$4.59

$4.68

$4.53

$4.66

Jun 23, 2014 – Jun 27, 2014

$4.66

$4.69

$4.63

$4.66

Jun 30, 2014 – Jul 3, 2014

$4.66

$4.68

$4.64

$4.65

Jul 7, 2014 – Jul 11, 2014

$4.65

$4.69

$4.63

$4.69

Jul 14, 2014 – Jul 18, 2014

$4.69

$4.73

$4.67

$4.73

Jul 21, 2014 – Jul 25, 2014

$4.73

$4.79

$4.71

$4.73

Jul 28, 2014 – Aug 1, 2014

$4.74

$4.76

$4.63

$4.64

Aug 4, 2014 – Aug 8, 2014

$4.64

$4.66

$4.60

$4.64

Aug 11, 2014 – Aug 15, 2014

$4.64

$4.74

$4.64

$4.71

Aug 18, 2014 – Aug 22, 2014

$4.72

$4.79

$4.72

$4.73

Aug 25, 2014 – Aug 29, 2014

$4.76

$4.77

$4.71

$4.75

Sep 1, 2014 – Sep 5, 2014

$4.76

$4.79

$4.75

$4.78

Sep 8, 2014 – Sep 12, 2014

$4.78

$4.79

$4.60

$4.63

Sep 15, 2014 – Sep 19, 2014

$4.64

$4.69

$4.59

$4.63

Sep 22, 2014 – Sep 26, 2014

$4.64

$4.65

$4.51

$4.54

Sep 29, 2014 – Oct 3, 2014

$4.53

$4.60

$4.53

$4.57

Oct 6, 2014 – Oct 10, 2014

$4.57

$4.68

$4.56

$4.61

Oct 13, 2014 – Oct 17, 2014

$4.62

$4.67

$4.51

$4.67

Oct 20, 2014 – Oct 24, 2014

$4.66

$4.83

$4.66

$4.82

Oct 27, 2014 – Oct 31, 2014

$4.83

$4.98

$4.81

$4.97

Nov 3, 2014 – Nov 7, 2014

$4.98

$5.05

$4.98

$5.05

Nov 10, 2014 – Nov 14, 2014

$5.03

$5.06

$4.92

$4.93

Nov 17, 2014 – Nov 21, 2014

$4.93

$5.02

$4.92

$4.99

Nov 24, 2014 – Nov 28, 2014

$5.01

$5.11

$5.00

$5.09

Dec 1, 2014 – Dec 5, 2014

$5.09

$5.03

$5.07

Dec 8, 2014 – Dec 12, 2014

$5.07

$5.12

$5.01

$5.02

Dec 15, 2014 – Dec 19, 2014

$5.01

$5.17

$4.91

$5.16

Dec 22, 2014 – Dec 26, 2014

$5.16

$5.26

$5.16

$5.24

Dec 29, 2014 – Jan 2, 2015

$5.24

$5.34

$5.21

$5.27

Jan 5, 2015 – Jan 9, 2015

$5.27

$5.37

$5.21

$5.35

Jan 12, 2015 – Jan 16, 2015

$5.35

$5.43

$5.33

$5.43

Jan 19, 2015 – Jan 23, 2015

$5.44

$5.51

$5.38

$5.48

Jan 26, 2015 – Jan 30, 2015

$5.46

$5.52

$5.40

Feb 2, 2015 – Feb 6, 2015

$5.41

$5.49

$5.31

$5.36

Feb 9, 2015 – Feb 13, 2015

$5.35

$5.38

$5.26

$5.30

Feb 16, 2015 – Feb 20, 2015

$5.27

$5.31

$5.23

$5.31

Feb 23, 2015 – Feb 27, 2015

$5.32

$5.35

$5.26

$5.30

Mar 2, 2015 – Mar 6, 2015

$5.29

$5.37

$5.17

Mar 9, 2015 – Mar 13, 2015

$5.19

$5.26

$5.18

$5.23

Mar 16, 2015 – Mar 20, 2015

$5.25

$5.50

$5.24

$5.48

Mar 23, 2015 – Mar 27, 2015

$5.47

$5.51

$5.40

$5.45

Mar 30, 2015 – Apr 2, 2015

$5.48

$5.56

$5.44

$5.53

Apr 6, 2015 – Apr 10, 2015

$5.53

$5.58

$5.36

$5.38

Apr 13, 2015 – Apr 17, 2015

$5.39

$5.45

$5.35

$5.39

Apr 20, 2015 – Apr 24, 2015

$5.40

$5.49

$5.39

$5.45

Apr 27, 2015 – May 1, 2015

$5.45

$5.47

$5.22

$5.27

May 4, 2015 – May 8, 2015

$5.27

$5.29

$5.13

$5.23

May 11, 2015 – May 15, 2015

$5.23

$5.31

$5.11

$5.31

May 18, 2015 – May 22, 2015

$5.27

$5.33

$5.22

$5.26

May 25, 2015 – May 29, 2015

$5.25

$5.26

$5.20

$5.23

Jun 1, 2015 – Jun 5, 2015

$5.24

$5.25

$5.00

$5.07

Jun 8, 2015 – Jun 12, 2015

$5.08

$5.16

$5.06

$5.10

Jun 15, 2015 – Jun 19, 2015

$5.08

$5.22

$5.05

$5.18

Jun 22, 2015 – Jun 26, 2015

$5.19

$5.20

$4.94

$5.00

Jun 29, 2015 – Jul 2, 2015

$4.97

$5.17

$4.94

$5.13

Jul 6, 2015 – Jul 10, 2015

$5.11

$5.20

$5.10

$5.14

Jul 13, 2015 – Jul 17, 2015

$5.16

$5.19

$5.09

$5.16

Jul 20, 2015 – Jul 24, 2015

$5.16

$5.18

$5.12

$5.15

Jul 27, 2015 – Jul 31, 2015

$5.14

$5.23

$5.12

$5.23

Aug 3, 2015 – Aug 7, 2015

$5.23

$5.27

$5.11

$5.19

Aug 10, 2015 – Aug 14, 2015

$5.21

$5.26

$5.14

$5.26

Aug 17, 2015 – Aug 21, 2015

$5.26

$5.33

$5.19

Aug 24, 2015 – Aug 28, 2015

$5.03

$5.06

$3.74

$5.02

Aug 31, 2015 – Sep 4, 2015

$5.00

$5.02

$4.86

$4.90

Sep 7, 2015 – Sep 11, 2015

$4.93

$4.97

$4.86

$4.97

Sep 14, 2015 – Sep 18, 2015

$4.96

$5.13

$4.92

$5.11

Sep 21, 2015 – Sep 25, 2015

$5.12

$5.15

$4.99

$5.05

Sep 28, 2015 – Oct 2, 2015

$5.04

$5.21

$4.92

$5.21

Oct 5, 2015 – Oct 9, 2015

$5.20

$5.38

$5.20

$5.38

Oct 12, 2015 – Oct 16, 2015

$5.36

$5.40

$5.30

$5.38

Oct 19, 2015 – Oct 23, 2015

$5.35

$5.49

$5.35

$5.43

Oct 26, 2015 – Oct 30, 2015

$5.44

$5.50

$5.35

$5.38

Nov 2, 2015 – Nov 6, 2015

$5.38

$5.49

$5.21

$5.23

Nov 9, 2015 – Nov 13, 2015

$5.21

$5.08

$5.10

Nov 16, 2015 – Nov 20, 2015

$5.09

$5.34

$5.08

$5.32

Nov 23, 2015 – Nov 27, 2015

$5.33

$5.43

$5.31

$5.40

Nov 30, 2015 – Dec 4, 2015

$5.42

$5.47

$5.31

$5.36

Dec 7, 2015 – Dec 11, 2015

$5.36

$5.38

$5.28

Dec 14, 2015 – Dec 18, 2015

$5.28

$5.48

$5.25

$5.33

Dec 21, 2015 – Dec 24, 2015

$5.38

$5.48

$5.32

$5.48

Dec 28, 2015 – Dec 31, 2015

$5.48

$5.60

$5.45

$5.55

Jan 4, 2016 – Jan 8, 2016

$5.53

$5.54

$5.31

Jan 11, 2016 – Jan 15, 2016

$5.34

$5.38

$5.09

Jan 18, 2016 – Jan 22, 2016

$5.15

$5.18

$4.76

$5.18

Jan 25, 2016 – Jan 29, 2016

$5.18

$5.25

$5.11

$5.24

Feb 1, 2016 – Feb 5, 2016

$5.23

$5.33

$5.15

Feb 8, 2016 – Feb 12, 2016

$5.12

$5.14

$4.80

$4.95

Feb 15, 2016 – Feb 19, 2016

$4.96

$5.10

$4.90

$5.09

Feb 22, 2016 – Feb 26, 2016

$5.14

$5.28

$5.12

$5.28

Feb 29, 2016 – Mar 4, 2016

$5.27

$5.50

$5.24

$5.47

Mar 7, 2016 – Mar 11, 2016

$5.45

$5.65

$5.41

$5.56

Mar 14, 2016 – Mar 18, 2016

$5.55

$5.74

$5.53

$5.71

Mar 21, 2016 – Mar 24, 2016

$5.68

$5.74

$5.61

$5.64

Mar 28, 2016 – Apr 1, 2016

$5.69

$5.94

$5.68

$5.85

Apr 4, 2016 – Apr 8, 2016

$5.87

$5.91

$5.78

$5.81

Apr 11, 2016 – Apr 15, 2016

$5.83

$5.89

$5.79

$5.87

Apr 18, 2016 – Apr 22, 2016

$5.88

$5.99

$5.72

$5.76

Apr 25, 2016 – Apr 29, 2016

$5.77

$5.88

$5.74

$5.82

May 2, 2016 – May 6, 2016

$5.81

$5.96

$5.81

$5.96

May 9, 2016 – May 13, 2016

$5.96

$6.14

$5.84

$5.88

May 16, 2016 – May 20, 2016

$5.85

$5.94

$5.69

$5.76

May 23, 2016 – May 27, 2016

$5.78

$5.91

$5.76

$5.87

May 30, 2016 – Jun 3, 2016

$5.84

$5.92

$5.81

$5.87

Jun 6, 2016 – Jun 10, 2016

$5.89

$5.94

$5.81

$5.92

Jun 13, 2016 – Jun 17, 2016

$5.93

$6.16

$5.92

$6.10

Jun 20, 2016 – Jun 24, 2016

$6.14

$6.19

$5.99

$6.09

Jun 27, 2016 – Jul 1, 2016

$6.10

$6.51

$6.03

$6.47

Jul 4, 2016 – Jul 8, 2016

$6.42

$6.43

$6.28

$6.32

Jul 11, 2016 – Jul 15, 2016

$6.34

$6.38

$6.14

$6.26

Jul 18, 2016 – Jul 22, 2016

$6.27

$6.48

$6.27

$6.44

Jul 25, 2016 – Jul 29, 2016

$6.45

$6.51

$6.32

$6.46

Aug 1, 2016 – Aug 5, 2016

$6.47

$6.50

$6.39

$6.46

Aug 8, 2016 – Aug 12, 2016

$6.46

$6.49

$6.34

$6.37

Aug 15, 2016 – Aug 19, 2016

$6.38

$6.47

$6.27

$6.29

Aug 22, 2016 – Aug 26, 2016

$6.29

$6.35

$6.20

$6.21

Aug 29, 2016 – Sep 2, 2016

$6.22

$6.34

$6.20

$6.27

Sep 5, 2016 – Sep 9, 2016

$6.31

$6.39

$6.12

$6.15

Sep 12, 2016 – Sep 16, 2016

$6.13

$6.25

$5.94

$6.04

Sep 19, 2016 – Sep 23, 2016

$6.08

$6.22

$6.04

$6.19

Sep 26, 2016 – Sep 30, 2016

$6.18

$6.23

$6.08

$6.13

Oct 3, 2016 – Oct 7, 2016

$6.10

$6.12

$5.79

$5.84

Oct 10, 2016 – Oct 14, 2016

$5.82

$5.88

$5.78

$5.83

Oct 17, 2016 – Oct 21, 2016

$5.84

$5.74

$5.81

Oct 24, 2016 – Oct 28, 2016

$5.80

$5.87

$5.47

$5.63

Oct 31, 2016 – Nov 4, 2016

$5.64

$5.74

$5.44

$5.48

Nov 7, 2016 – Nov 11, 2016

$5.53

$5.75

$5.48

$5.53

Nov 14, 2016 – Nov 18, 2016

$5.52

$5.69

$5.48

$5.59

Nov 21, 2016 – Nov 25, 2016

$5.62

$5.74

$5.57

$5.65

Nov 28, 2016 – Dec 2, 2016

$5.65

$5.72

$5.52

$5.62

Dec 5, 2016 – Dec 9, 2016

$5.62

$5.77

$5.62

$5.70

Dec 12, 2016 – Dec 16, 2016

$5.67

$5.72

$5.54

$5.64

Dec 19, 2016 – Dec 23, 2016

$5.64

$5.71

$5.60

$5.64

Dec 26, 2016 – Dec 30, 2016

$5.63

$5.74

$5.59

$5.73

Jan 2, 2017 – Jan 6, 2017

$5.75

$6.00

$5.75

$5.98

Jan 9, 2017 – Jan 13, 2017

$5.97

$5.81

$5.83

Jan 16, 2017 – Jan 20, 2017

$5.81

$5.86

$5.76

$5.79

Jan 23, 2017 – Jan 27, 2017

$5.86

$6.07

$5.83

$5.99

Jan 30, 2017 – Feb 3, 2017

$6.00

$6.14

$5.97

$6.03

Feb 6, 2017 – Feb 10, 2017

$6.03

$6.06

$5.92

$5.98

Feb 13, 2017 – Feb 17, 2017

$6.05

$6.07

$5.89

$5.90

Feb 20, 2017 – Feb 24, 2017

$5.94

$6.03

$5.93

$6.03

Feb 27, 2017 – Mar 3, 2017

$6.05

$6.10

$5.96

$6.01

Mar 6, 2017 – Mar 10, 2017

$6.01

$5.73

$5.76

Mar 13, 2017 – Mar 17, 2017

$5.77

$5.91

$5.75

$5.89

Mar 20, 2017 – Mar 24, 2017

$5.96

$5.98

$5.83

$5.95

Mar 27, 2017 – Mar 31, 2017

$5.92

$5.96

$5.88

$5.92

Apr 3, 2017 – Apr 7, 2017

$5.92

$6.03

$5.92

$6.02

Apr 10, 2017 – Apr 13, 2017

$6.03

$6.11

$6.03

$6.05

Apr 17, 2017 – Apr 21, 2017

$6.11

$6.15

$6.06

$6.11

Apr 24, 2017 – Apr 28, 2017

$6.14

$6.19

$6.07

$6.13

May 1, 2017 – May 5, 2017

$6.15

$6.19

$6.04

$6.07

May 8, 2017 – May 12, 2017

$6.07

$5.91

$5.96

May 15, 2017 – May 19, 2017

$6.01

$6.12

$5.94

$6.11

May 22, 2017 – May 26, 2017

$6.13

$6.22

$6.05

$6.09

May 29, 2017 – Jun 2, 2017

$6.09

$6.13

$6.04

$6.13

Jun 5, 2017 – Jun 9, 2017

$6.14

$6.16

$6.07

$6.13

Jun 12, 2017 – Jun 16, 2017

$6.17

$6.32

$6.14

$6.28

Jun 19, 2017 – Jun 23, 2017

$6.31

$6.37

$6.25

$6.28

Jun 26, 2017 – Jun 30, 2017

$6.28

$6.33

$6.14

$6.15

Jul 3, 2017 – Jul 7, 2017

$6.20

$6.23

$6.02

$6.11

Jul 10, 2017 – Jul 14, 2017

$6.10

$6.18

$6.04

$6.18

Jul 17, 2017 – Jul 21, 2017

$6.24

$6.30

$6.18

$6.29

Jul 24, 2017 – Jul 28, 2017

$6.29

$6.22

$6.28

Jul 31, 2017 – Aug 4, 2017

$6.27

$6.33

$6.25

Aug 7, 2017 – Aug 11, 2017

$6.25

$6.27

$6.02

$6.18

Aug 14, 2017 – Aug 18, 2017

$6.19

$6.26

$6.16

$6.20

Aug 21, 2017 – Aug 25, 2017

$6.19

$6.32

$6.19

$6.30

Aug 28, 2017 – Sep 1, 2017

$6.29

$6.37

$6.23

$6.30

Sep 4, 2017 – Sep 8, 2017

$6.31

$6.32

$6.24

$6.28

Sep 11, 2017 – Sep 15, 2017

$6.29

$6.31

$6.21

$6.25

Sep 18, 2017 – Sep 22, 2017

$6.24

$6.27

$6.20

$6.21

Sep 25, 2017 – Sep 29, 2017

$6.19

$6.25

$6.18

$6.20

Oct 2, 2017 – Oct 6, 2017

$6.23

$6.27

$6.19

$6.26

Oct 9, 2017 – Oct 13, 2017

$6.29

$6.36

$6.27

$6.35

Oct 16, 2017 – Oct 20, 2017

$6.35

$6.39

$6.31

$6.32

Oct 23, 2017 – Oct 27, 2017

$6.33

$6.36

$6.18

$6.27

Oct 30, 2017 – Nov 3, 2017

$6.28

$6.38

$6.23

$6.33

Nov 6, 2017 – Nov 10, 2017

$6.35

$6.44

$6.31

$6.32

Nov 13, 2017 – Nov 17, 2017

$6.34

$6.37

$6.23

$6.31

Nov 20, 2017 – Nov 24, 2017

$6.33

$6.42

$6.31

$6.41

Nov 27, 2017 – Dec 1, 2017

$6.42

$6.43

$6.31

$6.39

Dec 4, 2017 – Dec 8, 2017

$6.42

$6.26

$6.29

Dec 11, 2017 – Dec 15, 2017

$6.28

$6.42

$6.28

$6.42

Dec 18, 2017 – Dec 22, 2017

$6.44

$6.47

$6.26

$6.39

Dec 25, 2017 – Dec 29, 2017

$6.38

$6.48

$6.37

$6.48

Jan 1, 2018 – Jan 5, 2018

$6.51

$6.40

$6.44

Jan 8, 2018 – Jan 12, 2018

$6.43

$6.51

$6.37

$6.39

Jan 15, 2018 – Jan 19, 2018

$6.40

$6.43

$6.28

$6.34

Jan 22, 2018 – Jan 26, 2018

$6.35

$6.42

$6.25

$6.33

Jan 29, 2018 – Feb 2, 2018

$6.31

$6.35

$6.04

$6.06

Feb 5, 2018 – Feb 9, 2018

$6.05

$6.18

$5.87

$6.03

Feb 12, 2018 – Feb 16, 2018

$6.09

$6.11

$5.93

$6.07

Feb 19, 2018 – Feb 23, 2018

$6.06

$6.16

$6.00

$6.13

Feb 26, 2018 – Mar 2, 2018

$6.18

$6.24

$6.09

$6.12

Mar 5, 2018 – Mar 9, 2018

$6.11

$6.24

$6.09

$6.20

Mar 12, 2018 – Mar 16, 2018

$6.24

$6.27

$6.14

$6.26

Mar 19, 2018 – Mar 23, 2018

$6.26

$6.04

Mar 26, 2018 – Mar 29, 2018

$6.06

$6.19

$5.99

$6.13

Apr 2, 2018 – Apr 6, 2018

$6.15

$6.36

$6.13

$6.34

Apr 9, 2018 – Apr 13, 2018

$6.32

$6.41

$6.29

$6.32

Apr 16, 2018 – Apr 20, 2018

$6.32

$6.42

$6.19

$6.21

Apr 23, 2018 – Apr 27, 2018

$6.20

$6.37

$6.14

$6.37

Apr 30, 2018 – May 4, 2018

$6.37

$6.42

$6.33

$6.40

May 7, 2018 – May 11, 2018

$6.41

$6.54

$6.38

$6.45

May 14, 2018 – May 18, 2018

$6.47

$6.48

$6.29

$6.32

May 21, 2018 – May 25, 2018

$6.32

$6.43

$6.30

$6.40

May 28, 2018 – Jun 1, 2018

$6.40

$6.55

$6.39

$6.54

Jun 4, 2018 – Jun 8, 2018

$6.51

$6.61

$6.51

$6.58

Jun 11, 2018 – Jun 15, 2018

$6.59

$6.63

$6.48

$6.52

Jun 18, 2018 – Jun 22, 2018

$6.52

$6.57

$6.47

$6.55

Jun 25, 2018 – Jun 29, 2018

$6.55

$6.69

$6.48

$6.61

Jul 2, 2018 – Jul 6, 2018

$6.59

$6.73

$6.57

$6.71

Jul 9, 2018 – Jul 13, 2018

$6.73

$6.62

$6.64

Jul 16, 2018 – Jul 20, 2018

$6.64

$6.72

$6.51

$6.64

Jul 23, 2018 – Jul 27, 2018

$6.65

$6.76

$6.63

$6.68

Jul 30, 2018 – Aug 3, 2018

$6.69

$6.74

$6.55

$6.69

Aug 6, 2018 – Aug 10, 2018

$6.68

$6.73

$6.64

$6.67

Aug 13, 2018 – Aug 17, 2018

$6.68

$6.82

$6.64

$6.81

Aug 20, 2018 – Aug 24, 2018

$6.81

$6.93

$6.81

$6.90

Aug 27, 2018 – Aug 31, 2018

$6.92

$6.99

$6.87

$6.93

Sep 3, 2018 – Sep 7, 2018

$6.94

$6.99

$6.80

$6.84

Sep 10, 2018 – Sep 14, 2018

$6.89

$6.90

$6.80

$6.83

Sep 17, 2018 – Sep 21, 2018

$6.83

$6.86

$6.63

$6.66

Sep 24, 2018 – Sep 28, 2018

$6.63

$6.44

$6.53

Oct 1, 2018 – Oct 5, 2018

$6.53

$6.58

$6.37

$6.39

Oct 8, 2018 – Oct 12, 2018

$6.39

$6.50

$6.11

$6.14

Oct 15, 2018 – Oct 19, 2018

$6.15

$6.33

$6.15

$6.29

Oct 22, 2018 – Oct 26, 2018

$6.31

$6.36

$6.15

$6.20

Oct 29, 2018 – Nov 2, 2018

$6.26

$6.37

$6.20

$6.21

Nov 5, 2018 – Nov 9, 2018

$6.23

$6.64

$6.23

$6.64

Nov 12, 2018 – Nov 16, 2018

$6.58

$6.67

$6.36

$6.40

Nov 19, 2018 – Nov 23, 2018

$6.42

$6.53

$6.39

$6.44

Nov 26, 2018 – Nov 30, 2018

$6.46

$6.57

$6.40

$6.57

Dec 3, 2018 – Dec 7, 2018

$6.59

$6.68

$6.48

$6.61

Dec 10, 2018 – Dec 14, 2018

$6.62

$6.37

$6.39

Dec 17, 2018 – Dec 21, 2018

$6.41

$5.86

Dec 24, 2018 – Dec 28, 2018

$5.86

$6.02

$5.72

$5.89

Dec 31, 2018 – Jan 4, 2019

$5.95

$6.01

$5.78

$5.98

Jan 7, 2019 – Jan 11, 2019

$6.04

$6.42

$6.02

$6.41

Jan 14, 2019 – Jan 18, 2019

$6.47

$6.61

$6.41

$6.56

Jan 21, 2019 – Jan 25, 2019

$6.56

$6.70

$6.49

$6.66

Jan 28, 2019 – Feb 1, 2019

$6.67

$7.12

$6.61

$6.92

Feb 4, 2019 – Feb 8, 2019

$6.95

$7.13

$6.94

$7.02

Feb 11, 2019 – Feb 15, 2019

$7.06

$7.32

$7.04

$7.11

Feb 18, 2019 – Feb 22, 2019

$7.11

$7.37

$7.09

$7.18

Feb 25, 2019 – Mar 1, 2019

$7.20

$7.01

$7.03

Mar 4, 2019 – Mar 8, 2019

$7.03

$7.25

$7.03

$7.25

Mar 11, 2019 – Mar 15, 2019

$7.25

$7.39

$7.16

$7.33

Mar 18, 2019 – Mar 22, 2019

$7.30

$7.39

$7.17

$7.36

Mar 25, 2019 – Mar 29, 2019

$7.38

$7.28

$7.37

Apr 1, 2019 – Apr 5, 2019

$7.38

$7.43

$7.33

$7.42

Apr 8, 2019 – Apr 12, 2019

$7.41

$7.45

$7.37

$7.44

Apr 15, 2019 – Apr 18, 2019

$7.44

$7.19

$7.23

Apr 22, 2019 – Apr 26, 2019

$7.29

$7.60

$7.15

$7.56

Apr 29, 2019 – May 3, 2019

$7.57

$7.77

$7.47

$7.68

May 6, 2019 – May 10, 2019

$7.66

$7.73

$7.38

$7.52

May 13, 2019 – May 17, 2019

$7.49

$7.72

$7.42

$7.57

May 20, 2019 – May 24, 2019

$7.59

$7.66

$7.50

$7.64

May 27, 2019 – May 31, 2019

$7.71

$7.81

$7.56

$7.81

Jun 3, 2019 – Jun 7, 2019

$7.83

$8.19

$7.76

$8.13

Jun 10, 2019 – Jun 14, 2019

$8.13

$8.28

$8.04

$8.10

Jun 17, 2019 – Jun 21, 2019

$8.14

$8.30

$8.08

$8.15

Jun 24, 2019 – Jun 28, 2019

$8.18

$7.79

$8.01

Jul 1, 2019 – Jul 5, 2019

$8.11

$8.19

$7.96

$8.11

Jul 8, 2019 – Jul 12, 2019

$8.11

$8.16

$8.01

$8.03

Jul 15, 2019 – Jul 19, 2019

$8.07

$8.13

$7.95

$8.05

Jul 22, 2019 – Jul 26, 2019

$8.07

$8.15

$7.93

$8.01

Jul 29, 2019 – Aug 2, 2019

$8.01

$8.17

$7.98

$7.99

Aug 5, 2019 – Aug 9, 2019

$7.93

$8.17

$7.72

$8.16

Aug 12, 2019 – Aug 16, 2019

$8.18

$8.27

$8.10

$8.24

Aug 19, 2019 – Aug 23, 2019

$8.24

$8.35

$8.18

$8.26

Aug 26, 2019 – Aug 30, 2019

$8.31

$8.45

$8.29

$8.43

Sep 2, 2019 – Sep 6, 2019

$8.40

$8.89

$8.35

$8.79

Sep 9, 2019 – Sep 13, 2019

$8.78

$8.79

$8.36

$8.44

Sep 16, 2019 – Sep 20, 2019

$8.46

$8.59

$8.39

$8.56

Sep 23, 2019 – Sep 27, 2019

$8.57

$8.64

$8.43

$8.56

Sep 30, 2019 – Oct 4, 2019

$8.59

$8.64

$8.20

$8.52

Oct 7, 2019 – Oct 11, 2019

$8.52

$8.53

$8.40

$8.41

Oct 14, 2019 – Oct 18, 2019

$8.44

$8.57

$8.31

$8.57

Oct 21, 2019 – Oct 25, 2019

$8.64

$8.87

$8.52

$8.78

Oct 28, 2019 – Nov 1, 2019

$8.79

$9.14

$8.73

$9.08

Nov 4, 2019 – Nov 8, 2019

$9.10

$9.22

$8.67

$8.80

Nov 11, 2019 – Nov 15, 2019

$8.79

$8.85

$8.73

$8.80

Nov 18, 2019 – Nov 22, 2019

$8.78

$8.87

$8.64

$8.74

Nov 25, 2019 – Nov 29, 2019

$8.75

$9.20

$8.73

$9.20

Dec 2, 2019 – Dec 6, 2019

$9.13

$9.15

$8.68

$8.70

Dec 9, 2019 – Dec 13, 2019

$8.73

$8.30

$8.31

Dec 16, 2019 – Dec 20, 2019

$8.31

$8.58

$8.21

$8.50

Dec 23, 2019 – Dec 27, 2019

$8.54

$8.59

$8.41

$8.45

Dec 30, 2019 – Jan 3, 2020

$8.42

$8.59

$8.41

$8.59

Jan 6, 2020 – Jan 10, 2020

$8.60

$8.84

$8.52

$8.75

Jan 13, 2020 – Jan 17, 2020

$8.79

$8.85

$8.57

$8.63

Jan 20, 2020 – Jan 24, 2020

$8.61

$8.85

$8.59

$8.84

Jan 27, 2020 – Jan 31, 2020

$8.77

$9.13

$8.75

$9.10

Feb 3, 2020 – Feb 7, 2020

$9.07

$9.21

$9.01

$9.17

Feb 10, 2020 – Feb 14, 2020

$9.18

$9.28

$9.14

$9.16

Feb 17, 2020 – Feb 21, 2020

$9.17

$9.25

$8.84

$8.98

Feb 24, 2020 – Feb 28, 2020

$8.88

$8.97

$7.58

$7.79

Mar 2, 2020 – Mar 6, 2020

$7.79

$8.50

$7.79

$8.30

Mar 9, 2020 – Mar 13, 2020

$8.00

$5.81

$7.18

Mar 16, 2020 – Mar 20, 2020

$6.32

$6.78

$4.20

$5.07

Mar 23, 2020 – Mar 27, 2020

$4.96

$6.79

$4.35

$6.39

Mar 30, 2020 – Apr 3, 2020

$6.26

$6.39

$5.44

$5.58

Apr 6, 2020 – Apr 9, 2020

$5.74

$7.17

$5.74

$6.94

Apr 13, 2020 – Apr 17, 2020

$6.84

$6.96

$6.42

$6.76

Apr 20, 2020 – Apr 24, 2020

$6.75

$6.79

$6.31

$6.60

Apr 27, 2020 – May 1, 2020

$6.60

$7.03

$6.60

$6.75

May 4, 2020 – May 8, 2020

$6.66

$7.37

$6.58

$7.32

May 11, 2020 – May 15, 2020

$7.20

$7.26

$6.16

$6.29

May 18, 2020 – May 22, 2020

$6.46

$6.76

$6.46

$6.76

May 25, 2020 – May 29, 2020

$6.96

$7.34

$6.90

$7.33

Jun 1, 2020 – Jun 5, 2020

$7.29

$8.18

$7.29

$7.85

Jun 8, 2020 – Jun 12, 2020

$7.99

$8.45

$7.59

$8.27

Jun 15, 2020 – Jun 19, 2020

$8.09

$8.72

$7.89

$7.91

Jun 22, 2020 – Jun 26, 2020

$7.89

$8.00

$7.23

$7.29

Jun 29, 2020 – Jul 2, 2020

$7.34

$7.93

$7.29

$7.81

Jul 6, 2020 – Jul 10, 2020

$7.93

$8.18

$7.41

$7.47

Jul 13, 2020 – Jul 17, 2020

$7.46

$7.55

$7.31

$7.43

Jul 20, 2020 – Jul 24, 2020

$7.47

$7.30

$7.43

Jul 27, 2020 – Jul 31, 2020

$7.43

$7.61

$7.26

$7.52

Aug 3, 2020 – Aug 7, 2020

$7.51

$7.61

$7.40

$7.61

Aug 10, 2020 – Aug 14, 2020

$7.67

$7.76

$7.49

$7.56

Aug 17, 2020 – Aug 21, 2020

$7.61

$7.75

$7.58

$7.67

Aug 24, 2020 – Aug 28, 2020

$7.76

$8.04

$7.72

$8.03

Aug 31, 2020 – Sep 4, 2020

$8.03

$7.77

$7.90

Sep 7, 2020 – Sep 11, 2020

$7.90

$8.15

$7.82

$8.04

Sep 14, 2020 – Sep 18, 2020

$8.06

$8.49

$7.86

$7.87

Sep 21, 2020 – Sep 25, 2020

$7.81

$7.83

$7.49

$7.57

Sep 28, 2020 – Oct 2, 2020

$7.60

$7.69

$7.36

$7.60

Oct 5, 2020 – Oct 9, 2020

$7.68

$7.84

$7.57

$7.77

Oct 12, 2020 – Oct 16, 2020

$7.78

$7.81

$7.40

$7.45

Oct 19, 2020 – Oct 23, 2020

$7.44

$7.47

$7.27

$7.45

Oct 26, 2020 – Oct 30, 2020

$7.40

$7.02

$7.18

Nov 2, 2020 – Nov 6, 2020

$7.23

$7.56

$7.23

$7.48

Nov 9, 2020 – Nov 13, 2020

$7.69

$8.05

$7.63

$7.99

Nov 16, 2020 – Nov 20, 2020

$8.01

$8.09

$7.87

$7.94

Nov 23, 2020 – Nov 27, 2020

$7.98

$8.17

$7.94

$8.09

Nov 30, 2020 – Dec 4, 2020

$8.13

$8.55

$8.07

$8.45

Dec 7, 2020 – Dec 11, 2020

$8.42

$8.52

$8.06

$8.15

Dec 14, 2020 – Dec 18, 2020

$8.16

$8.56

$8.16

$8.40

Dec 21, 2020 – Dec 24, 2020

$8.30

$8.54

$8.30

$8.49

Dec 28, 2020 – Dec 31, 2020

$8.56

$8.27

$8.44

Jan 4, 2021 – Jan 8, 2021

$8.41

$8.42

$7.89

$8.17

Jan 11, 2021 – Jan 15, 2021

$8.16

$8.45

$8.09

$8.43

Jan 18, 2021 – Jan 22, 2021

$8.47

$8.66

$8.36

$8.65

Jan 25, 2021 – Jan 29, 2021

$8.59

$8.96

$8.59

$8.80

Feb 1, 2021 – Feb 5, 2021

$8.82

$9.25

$8.77

$9.22

Feb 8, 2021 – Feb 12, 2021

$9.22

$9.25

$8.99

$9.01

Feb 15, 2021 – Feb 19, 2021

$8.96

$9.23

$8.94

$9.22

Feb 22, 2021 – Feb 26, 2021

$9.20

$9.29

$9.01

$9.04

Mar 1, 2021 – Mar 5, 2021

$9.09

$9.23

$8.85

$9.06

Mar 8, 2021 – Mar 12, 2021

$9.00

$9.38

$8.99

$9.33

Mar 15, 2021 – Mar 19, 2021

$9.31

$9.48

$9.13

Mar 22, 2021 – Mar 26, 2021

$9.10

$9.29

$9.08

$9.29

Mar 29, 2021 – Apr 1, 2021

$9.25

$9.70

$9.19

$9.69

Apr 5, 2021 – Apr 9, 2021

$9.71

$9.76

$9.50

$9.62

Apr 12, 2021 – Apr 16, 2021

$9.70

$9.81

$9.63

$9.72

Apr 19, 2021 – Apr 23, 2021

$9.76

$10.17

$9.72

$10.12

Apr 26, 2021 – Apr 30, 2021

$10.14

$10.55

$10.13

$10.54

May 3, 2021 – May 7, 2021

$10.50

$10.54

$10.02

$10.24

May 10, 2021 – May 14, 2021

$10.22

$10.34

$9.65

$9.81

May 17, 2021 – May 21, 2021

$9.83

$9.88

$9.64

$9.76

May 24, 2021 – May 28, 2021

$9.78

$10.23

$9.77

$10.08

May 31, 2021 – Jun 4, 2021

$10.10

$10.46

$10.10

$10.45

Jun 7, 2021 – Jun 11, 2021

$10.47

$11.05

$10.45

$11.00

Jun 14, 2021 – Jun 18, 2021

$11.03

$11.08

$10.32

$10.39

Jun 21, 2021 – Jun 25, 2021

$10.41

$10.59

$10.40

$10.50

Jun 28, 2021 – Jul 2, 2021

$10.58

$10.85

$10.52

$10.77

Jul 5, 2021 – Jul 9, 2021

$10.77

$10.99

$10.64

$10.96

Jul 12, 2021 – Jul 16, 2021

$11.03

$11.50

$10.79

$11.02

Jul 19, 2021 – Jul 23, 2021

$11.01

$10.47

$10.56

Jul 26, 2021 – Jul 30, 2021

$10.57

$10.73

$10.41

$10.60

Aug 2, 2021 – Aug 6, 2021

$10.61

$10.68

$10.54

$10.56

Aug 9, 2021 – Aug 13, 2021

$10.58

$10.82

$10.47

$10.78

Aug 16, 2021 – Aug 20, 2021

$10.79

$10.99

$10.58

$10.72

Aug 23, 2021 – Aug 27, 2021

$10.73

$10.78

$10.61

$10.75

Aug 30, 2021 – Sep 3, 2021

$10.77

$11.41

$10.75

$11.41

Sep 6, 2021 – Sep 10, 2021

$11.38

$11.96

$11.23

$11.57

Sep 13, 2021 – Sep 17, 2021

$11.62

$11.94

$11.29

$11.30

Sep 20, 2021 – Sep 24, 2021

$11.19

$11.45

$11.13

$11.19

Sep 27, 2021 – Oct 1, 2021

$11.17

$11.24

$10.80

$10.93

Oct 4, 2021 – Oct 8, 2021

$10.89

$10.96

$10.52

$10.95

Oct 11, 2021 – Oct 15, 2021

$10.92

$11.26

$10.89

$11.17

Oct 18, 2021 – Oct 22, 2021

$11.19

$11.69

$11.18

$11.57

Oct 25, 2021 – Oct 29, 2021

$11.59

$11.66

$11.40

$11.41

Nov 1, 2021 – Nov 5, 2021

$11.41

$11.71

$11.38

$11.67

Nov 8, 2021 – Nov 12, 2021

$11.66

$11.39

$11.49

Nov 15, 2021 – Nov 19, 2021

$11.50

$11.73

$11.37

$11.38

Nov 22, 2021 – Nov 26, 2021

$11.36

$11.47

$11.13

$11.18

Nov 29, 2021 – Dec 3, 2021

$11.22

$11.33

$10.59

$10.73

Dec 6, 2021 – Dec 10, 2021

$10.79

$11.22

$10.79

$11.10

Dec 13, 2021 – Dec 17, 2021

$11.06

$11.31

$11.03

$11.17

Dec 20, 2021 – Dec 23, 2021

$11.07

$11.39

$11.01

$11.39

Dec 27, 2021 – Dec 31, 2021

$11.39

$11.85

$11.38

$11.76

Jan 3, 2022 – Jan 7, 2022

$11.76

$11.98

$11.31

$11.80

Jan 10, 2022 – Jan 14, 2022

$11.77

$11.78

$11.17

$11.27

Jan 17, 2022 – Jan 21, 2022

$11.14

$11.32

$10.37

$10.38

Jan 24, 2022 – Jan 28, 2022

$10.29

$10.71

$9.83

$10.70

Jan 31, 2022 – Feb 4, 2022

$10.72

$11.22

$10.72

$10.99

Feb 7, 2022 – Feb 11, 2022

$10.96

$11.39

$10.84

$11.15

Feb 14, 2022 – Feb 18, 2022

$11.08

$11.26

$10.26

$10.29

Feb 21, 2022 – Feb 25, 2022

$10.16

$10.66

$9.79

$10.53

Feb 28, 2022 – Mar 4, 2022

$10.52

$10.85

$10.40

$10.68

Mar 7, 2022 – Mar 11, 2022

$10.78

$10.81

$10.24

$10.49

Mar 14, 2022 – Mar 18, 2022

$10.39

$10.78

$10.28

$10.61

Mar 21, 2022 – Mar 25, 2022

$10.60

$10.68

$10.27

$10.39

Mar 28, 2022 – Apr 1, 2022

$10.31

$10.91

$10.31

$10.88

Apr 4, 2022 – Apr 8, 2022

$10.91

$11.08

$10.79

$11.06

Apr 11, 2022 – Apr 14, 2022

$10.99

$11.11

$10.84

$10.89

Apr 18, 2022 – Apr 22, 2022

$10.89

$11.60

$10.87

$11.11

Apr 25, 2022 – Apr 29, 2022

$11.05

$11.43

$10.62

$10.63

May 2, 2022 – May 6, 2022

$10.64

$10.96

$10.37

$10.65

May 9, 2022 – May 13, 2022

$10.53

$10.61

$9.70

$9.78

May 16, 2022 – May 20, 2022

$9.78

$9.94

$9.28

$9.41

May 23, 2022 – May 27, 2022

$9.52

$10.27

$9.37

$10.26

May 30, 2022 – Jun 3, 2022

$10.27

$10.28

$9.84

$10.10

Jun 6, 2022 – Jun 10, 2022

$10.11

$9.57

$9.61

Jun 13, 2022 – Jun 17, 2022

$9.50

$9.53

$8.89

$8.96

Jun 20, 2022 – Jun 24, 2022

$9.06

$9.52

$8.92

$9.45

Jun 27, 2022 – Jul 1, 2022

$9.46

$9.60

$9.19

$9.55

Jul 4, 2022 – Jul 8, 2022

$9.55

$9.78

$9.33

$9.75

Jul 11, 2022 – Jul 15, 2022

$9.84

$9.95

$9.45

$9.68

Jul 18, 2022 – Jul 22, 2022

$9.84

$9.99

$9.60

$9.88

Jul 25, 2022 – Jul 29, 2022

$9.91

$10.87

$9.86

$10.70

Aug 1, 2022 – Aug 5, 2022

$10.77

$11.14

$10.74

$10.93

Aug 8, 2022 – Aug 12, 2022

$10.96

$11.15

$10.80

$11.09

Aug 15, 2022 – Aug 19, 2022

$11.10

$11.45

$10.42

$10.48

Aug 22, 2022 – Aug 26, 2022

$10.32

$10.38

$9.84

Aug 29, 2022 – Sep 2, 2022

$9.77

$10.10

$9.56

$9.82

Sep 5, 2022 – Sep 9, 2022

$9.82

$10.28

$9.79

$10.25

Sep 12, 2022 – Sep 16, 2022

$10.33

$10.42

$9.45

$9.53

Sep 19, 2022 – Sep 23, 2022

$9.36

$9.51

$8.67

$8.84

Sep 26, 2022 – Sep 30, 2022

$8.75

$9.01

$8.41

$8.69

Oct 3, 2022 – Oct 7, 2022

$8.76

$9.50

$8.71

$8.81

Oct 10, 2022 – Oct 14, 2022

$8.91

$9.32

$8.58

$8.91

Oct 17, 2022 – Oct 21, 2022

$9.04

$9.33

$8.45

$8.53

Oct 24, 2022 – Oct 28, 2022

$8.55

$9.22

$8.49

$9.10

Oct 31, 2022 – Nov 4, 2022

$9.13

$9.27

$8.73

$8.81

Nov 7, 2022 – Nov 11, 2022

$8.87

$9.35

$8.76

$9.31

Nov 14, 2022 – Nov 18, 2022

$9.27

$9.29

$8.82

$8.93

Nov 21, 2022 – Nov 25, 2022

$8.97

$9.25

$8.93

$9.24

Nov 28, 2022 – Dec 2, 2022

$9.25

$9.60

$8.98

$9.55

Dec 5, 2022 – Dec 9, 2022

$9.66

$9.13

$9.36

Dec 12, 2022 – Dec 16, 2022

$9.32

$9.78

$9.18

$9.45

Dec 19, 2022 – Dec 23, 2022

$9.42

$9.91

$9.07

$9.27

Dec 26, 2022 – Dec 30, 2022

$9.28

$9.63

$8.94

$9.17

Jan 2, 2023 – Jan 6, 2023

$9.17

$9.55

$9.10

$9.44

Jan 9, 2023 – Jan 13, 2023

$9.56

$10.58

$9.50

$10.35

Jan 16, 2023 – Jan 20, 2023

$10.33

$10.45

$9.69

$9.89

Jan 23, 2023 – Jan 27, 2023

$9.88

$10.31

$9.62

$10.17

Jan 30, 2023 – Feb 3, 2023

$10.07

$10.63

$9.97

$10.34

Feb 6, 2023 – Feb 10, 2023

$10.22

$10.33

$9.82

$9.86

Feb 13, 2023 – Feb 17, 2023

$9.86

$10.04

$9.58

$9.73

Feb 20, 2023 – Feb 24, 2023

$9.63

$9.66

$9.41

$9.55

Feb 27, 2023 – Mar 3, 2023

$9.60

$10.23

$9.52

$9.94

Mar 6, 2023 – Mar 10, 2023

$9.97

$10.20

$9.13

$9.18

Mar 13, 2023 – Mar 17, 2023

$9.12

$9.81

$8.76

$8.78

Mar 20, 2023 – Mar 24, 2023

$8.76

$9.14

$8.56

$8.78

Mar 27, 2023 – Mar 31, 2023

$8.82

$9.37

$8.63

$9.26

Apr 3, 2023 – Apr 6, 2023

$9.26

$9.56

$9.08

$9.20

Apr 10, 2023 – Apr 14, 2023

$9.11

$9.54

$9.10

$9.18

Apr 17, 2023 – Apr 21, 2023

$9.17

$9.30

$9.00

$9.03

Apr 24, 2023 – Apr 28, 2023

$9.03

$9.21

$8.87

$9.15

May 1, 2023 – May 5, 2023

$9.15

$9.23

$8.74

$9.06

May 8, 2023 – May 12, 2023

$9.08

$9.12

$8.79

$8.84

May 15, 2023 – May 19, 2023

$8.88

$8.91

$8.52

$8.54

May 22, 2023 – May 26, 2023

$8.56

$8.64

$8.36

$8.53

May 29, 2023 – Jun 2, 2023

$8.59

$8.80

$8.54

$8.75

Jun 5, 2023 – Jun 9, 2023

$8.77

$8.91

$8.65

$8.90

Jun 12, 2023 – Jun 16, 2023

$8.87

$8.97

$8.85

$8.92

Jun 19, 2023 – Jun 23, 2023

$8.89

$8.90

$8.58

$8.60

Jun 26, 2023 – Jun 30, 2023

$8.56

$8.96

$8.56

$8.91

Jul 3, 2023 – Jul 7, 2023

$8.93

$9.15

$8.89

$9.00

Jul 10, 2023 – Jul 14, 2023

$8.99

$9.31

$8.98

$9.25

Jul 17, 2023 – Jul 21, 2023

$9.22

$9.31

$9.07

$9.27

Jul 24, 2023 – Jul 28, 2023

$9.25

$9.42

$9.20

Jul 31, 2023 – Aug 4, 2023

$9.27

$9.36

$9.07

$9.08

Aug 7, 2023 – Aug 11, 2023

$9.09

$9.17

$8.97

$9.06

Aug 14, 2023 – Aug 18, 2023

$9.03

$9.10

$8.78

$8.84

Aug 21, 2023 – Aug 25, 2023

$8.84

$9.02

$8.71

$8.79

Aug 28, 2023 – Sep 1, 2023

$8.79

$8.98

$8.79

$8.96

Sep 4, 2023 – Sep 8, 2023

$8.96

$8.65

Sep 11, 2023 – Sep 15, 2023

$8.65

$8.72

$8.52

$8.71

Sep 18, 2023 – Sep 22, 2023

$8.70

$8.74

$8.39

$8.44

Sep 25, 2023 – Sep 29, 2023

$8.43

$8.45

$8.21

$8.36

Oct 2, 2023 – Oct 6, 2023

$8.37

$8.39

$7.92

$8.04

Oct 9, 2023 – Oct 13, 2023

$7.99

$8.35

$7.99

$8.20

Oct 16, 2023 – Oct 20, 2023

$8.44

$7.89

$7.90

Oct 23, 2023 – Oct 27, 2023

$7.89

$7.97

$7.76

$7.80

Oct 30, 2023 – Nov 3, 2023

$7.87

$9.09

$7.74

$8.98

Nov 6, 2023 – Nov 10, 2023

$8.98

$9.09

$8.42

$8.52

Nov 13, 2023 – Nov 17, 2023

$8.52

$9.19

$8.49

$8.90

Nov 20, 2023 – Nov 24, 2023

$8.94

$9.19

$8.86

$9.10

Nov 27, 2023 – Dec 1, 2023

$9.13

$9.56

$8.98

$9.48

Dec 4, 2023 – Dec 8, 2023

$9.46

$9.49

$9.23

$9.28

Dec 11, 2023 – Dec 15, 2023

$9.21

$9.90

$9.21

$9.53

Dec 18, 2023 – Dec 22, 2023

$9.53

$9.69

$9.37

$9.42

Dec 25, 2023 – Dec 29, 2023

$9.39

$9.76

$9.37

$9.59

Jan 1, 2024 – Jan 5, 2024

$9.58

$9.75

$9.55

$9.56

Jan 8, 2024 – Jan 12, 2024

$9.61

$9.99

$9.61

$9.92

Jan 15, 2024 – Jan 19, 2024

$9.93

$9.57

$9.84

Jan 22, 2024 – Jan 26, 2024

$9.95

$10.08

$9.78

$9.85

Jan 29, 2024 – Feb 2, 2024

$9.91

$10.01

$9.67

$9.87

Feb 5, 2024 – Feb 9, 2024

$9.87

$9.63

$9.77

Feb 12, 2024 – Feb 16, 2024

$9.86

$9.89

$9.52

$9.68

Feb 19, 2024 – Feb 23, 2024

$9.77

$9.56

$9.65

Feb 26, 2024 – Mar 1, 2024

$9.63

$9.82

$9.49

$9.82

Mar 4, 2024 – Mar 8, 2024

$9.79

$9.98

$9.76

$9.98

Mar 11, 2024 – Mar 15, 2024

$9.95

$9.99

$9.63

$9.72

Mar 18, 2024 – Mar 22, 2024

$9.75

$9.85

$9.65

$9.71

Mar 25, 2024 – Mar 28, 2024

$9.70

$9.95

$9.67

$9.91

Apr 1, 2024 – Apr 5, 2024

$9.90

$9.56

Apr 8, 2024 – Apr 12, 2024

$9.57

$9.72

$9.20

$9.22

Apr 15, 2024 – Apr 19, 2024

$9.22

$9.33

$8.95

$9.15

Apr 22, 2024 – Apr 26, 2024

$9.17

$9.55

$9.17

$9.34

Apr 29, 2024 – May 3, 2024

$9.36

$9.59

$9.25

$9.51

May 6, 2024 – May 10, 2024

$9.57

$9.80

$9.51

$9.77

May 13, 2024 – May 17, 2024

$9.86

$10.04

$9.76

$9.84

May 20, 2024 – May 24, 2024

$9.88

$9.55

$9.59

May 27, 2024 – May 31, 2024

$9.57

$9.65

$9.27

$9.61

Jun 3, 2024 – Jun 7, 2024

$9.63

$9.77

$9.51

$9.58

Jun 10, 2024 – Jun 14, 2024

$9.57

$9.81

$9.54

$9.58

Jun 17, 2024 – Jun 21, 2024

$9.59

$9.60

$9.47

$9.50

Jun 24, 2024 – Jun 28, 2024

$9.51

$9.86

$9.46

$9.83

Jul 1, 2024 – Jul 5, 2024

$9.80

$9.95

$9.73

$9.92

Jul 8, 2024 – Jul 12, 2024

$9.92

$10.27

$9.79

$10.25

Jul 15, 2024 – Jul 19, 2024

$10.30

$10.46

$9.90

$10.22

Jul 22, 2024 – Jul 26, 2024

$10.24

$10.45

$10.20

$10.31

Jul 29, 2024 – Aug 2, 2024

$10.32

$10.83

$10.30

$10.72

Aug 5, 2024 – Aug 9, 2024

$10.53

$10.69

$10.38

$10.57

Aug 12, 2024 – Aug 16, 2024

$10.55

$10.79

$10.46

$10.63

Aug 19, 2024 – Aug 23, 2024

$10.62

$11.06

$10.62

$10.94

Aug 26, 2024 – Aug 30, 2024

$10.98

$11.58

$10.91

$11.28

Sep 2, 2024 – Sep 6, 2024

$11.27

$11.54

$11.22

$11.33

Sep 9, 2024 – Sep 13, 2024

$11.28

$11.61

$11.28

$11.42

Sep 16, 2024 – Sep 20, 2024

$11.49

$11.61

$11.06

$11.10

Sep 23, 2024 – Sep 27, 2024

$11.15

$11.36

$11.13

$11.23

Sep 30, 2024 – Oct 4, 2024

$11.23

$11.42

$11.00

$11.17

Oct 7, 2024 – Oct 11, 2024

$11.19

$11.22

$11.04

$11.17

Oct 14, 2024 – Oct 18, 2024

$11.17

$11.46

$11.17

$11.33

Oct 21, 2024 – Oct 25, 2024

$11.32

$11.57

$11.07

$11.44

Oct 28, 2024 – Nov 1, 2024

$11.49

$11.07

$11.08

Nov 4, 2024 – Nov 8, 2024

$11.19

$11.35

$10.94

$11.32

Nov 11, 2024 – Nov 15, 2024

$11.39

$11.55

$10.83

$10.87

Nov 18, 2024 – Nov 22, 2024

$10.84

$11.34

$10.82

$11.28

Nov 25, 2024 – Nov 29, 2024

$11.41

$11.66

$11.28

$11.55

Dec 2, 2024 – Dec 6, 2024

$11.56

$11.21

$11.24

Dec 9, 2024 – Dec 13, 2024

$11.19

$11.31

$10.70

$10.73

Dec 16, 2024 – Dec 20, 2024

$10.72

$10.87

$10.18

$10.33

Dec 23, 2024 – Dec 27, 2024

$10.35

$10.41

$10.21

$10.29

Dec 30, 2024 – Jan 3, 2025

$10.09

$10.37

$10.09

$10.33

Jan 6, 2025 – Jan 10, 2025

$10.45

$10.47

$10.09

$10.11

Jan 13, 2025 – Jan 17, 2025

$10.14

$10.67

$10.12

$10.62

Jan 20, 2025 – Jan 24, 2025

$10.71

$10.76

$10.50

$10.56

Jan 27, 2025 – Jan 31, 2025

$10.55

$10.71

$10.41

$10.59

Feb 3, 2025 – Feb 7, 2025

$10.29

$10.88

$10.29

$10.80

Feb 10, 2025 – Feb 14, 2025

$10.78

$11.00

$10.70

$10.86

Feb 17, 2025 – Feb 21, 2025

$10.86

$10.90

$10.79

$10.86

Feb 24, 2025 – Feb 28, 2025

$10.84

$11.14

$10.78

$11.10

Mar 3, 2025 – Mar 7, 2025

$11.06

$11.21

$10.80

Mar 10, 2025 – Mar 14, 2025

$10.83

$10.97

$10.47

$10.62

Mar 17, 2025 – Mar 21, 2025

$10.66

$10.86

$10.65

$10.78

Mar 24, 2025 – Mar 28, 2025

$10.84

$10.86

$10.65

$10.80

Mar 31, 2025 – Apr 4, 2025

$10.85

$11.00

$10.14

$10.18

Apr 7, 2025 – Apr 11, 2025

$9.79

$10.37

$9.48

$10.12

Apr 14, 2025 – Apr 17, 2025

$10.22

$10.63

$10.14

$10.59

Apr 21, 2025 – Apr 25, 2025

$10.50

$10.80

$10.29

$10.53

Apr 28, 2025 – May 2, 2025

$10.57

$11.06

$10.51

$11.03

May 5, 2025 – May 9, 2025

$11.01

$11.05

$10.83

$11.03

May 12, 2025 – May 16, 2025

$11.06

$11.12

$10.76

$11.09

May 19, 2025 – May 23, 2025

$11.02

$11.08

$10.61

$10.70

May 26, 2025 – May 30, 2025

$10.78

$11.11

$10.75

$11.10

Jun 2, 2025 – Jun 6, 2025

$11.10

$11.12

$10.93

$10.99

Jun 9, 2025 – Jun 13, 2025

$10.99

$11.12

$10.90

$10.93

Jun 16, 2025 – Jun 20, 2025

$10.96

$11.11

$10.87

$10.89

Jun 23, 2025 – Jun 27, 2025

$10.87

$11.12

$10.82

$11.03

Jun 30, 2025 – Jul 3, 2025

$11.11

$11.22

$11.00

$11.18

Jul 7, 2025 – Jul 11, 2025

$11.15

$11.18

$10.90

$10.95

Jul 14, 2025 – Jul 18, 2025

$11.00

$11.18

$10.98

$11.07

Jul 21, 2025 – Jul 25, 2025

$11.14

$11.20

$11.09

$11.13

Jul 28, 2025 – Aug 1, 2025

$11.13

$11.16

$10.94

$10.99

Aug 4, 2025 – Aug 8, 2025

$10.99

$11.14

$10.98

$11.05

Aug 11, 2025 – Aug 15, 2025

$11.04

$11.22

$11.00

$11.10

Aug 18, 2025 – Aug 22, 2025

$11.10

$11.27

$11.02

$11.22

Aug 25, 2025 – Aug 29, 2025

$11.19

$11.29

$11.08

$11.28

Sep 1, 2025 – Sep 5, 2025

$11.24

$11.33

$11.08

$11.25

Sep 8, 2025 – Sep 12, 2025

$11.28

$11.33

$11.16

$11.28

Sep 15, 2025 – Sep 19, 2025

$11.29

$11.38

$11.22

Sep 22, 2025 – Sep 26, 2025

$11.20

$11.31

$11.13

$11.27

Sep 29, 2025 – Oct 3, 2025

$11.29

$11.43

$11.22

$11.38

Oct 6, 2025 – Oct 10, 2025

$11.36

$11.00

$11.02

Oct 13, 2025 – Oct 17, 2025

$11.04

$11.32

$11.02

$11.20

Oct 20, 2025 – Oct 24, 2025

$11.18

$11.36

$11.17

$11.18

Oct 27, 2025 – Oct 31, 2025

$11.18

$11.22

$10.74

$10.97

Nov 3, 2025 – Nov 7, 2025

$10.89

$10.99

$10.77

$10.84

Nov 10, 2025 – Nov 14, 2025

$10.83

$11.04

$10.82

Nov 17, 2025 – Nov 21, 2025

$10.80

$10.86

$10.53

$10.64

Nov 24, 2025 – Nov 28, 2025

$10.68

$10.91

$10.61

$10.85

Dec 1, 2025 – Dec 5, 2025

$10.89

$10.63

Dec 8, 2025 – Dec 12, 2025

$10.62

$10.70

$10.47

$10.51

Dec 15, 2025 – Dec 19, 2025

$10.48

$10.56

$10.39

$10.43

Dec 22, 2025 – Dec 26, 2025

$10.40

$10.54

$10.37

$10.53

Dec 29, 2025 – Jan 2, 2026

$10.50

$10.70

$10.50

$10.56

Jan 5, 2026 – Jan 9, 2026

$10.54

$10.70

$10.45

$10.62

Jan 12, 2026 – Jan 16, 2026

$10.64

$10.91

$10.59

$10.88

Jan 19, 2026 – Jan 23, 2026

$10.84

$10.91

$10.66

$10.73

Jan 26, 2026 – Jan 30, 2026

$10.72

$10.82

$10.62

$10.78

Feb 2, 2026 – Feb 6, 2026

$10.81

$11.05

$10.68

$11.04

Feb 9, 2026 – Feb 13, 2026

$11.24

$11.66

$11.01

$11.61

Feb 16, 2026 – Feb 20, 2026

$11.61

$11.67

$11.42

$11.54

Feb 23, 2026 – Feb 27, 2026

$11.61

$11.74

$11.47

$11.67

Mar 2, 2026 – Mar 6, 2026

$11.62

$11.72

$11.46

Mar 9, 2026 – Mar 13, 2026

$11.39

$11.43

$11.07

$11.13

Mar 16, 2026 – Mar 20, 2026

$11.10

$11.26

$10.60

Mar 23, 2026 – Mar 27, 2026

$10.75

$10.78

$10.55

$10.56

Mar 30, 2026 – Apr 2, 2026

$10.64

$11.02

$10.59

$11.00

Apr 6, 2026 – Apr 10, 2026

$10.99

$11.35

$10.91

$11.29

Apr 13, 2026 – Apr 17, 2026

$11.18

$11.60

$11.13

$11.57

Apr 20, 2026 – Apr 24, 2026

$11.61

$11.26

$11.34

Apr 27, 2026 – May 1, 2026

$11.34

$11.57

$11.27

$11.47

May 4, 2026 – May 8, 2026

$11.51

$11.59

$11.37

$11.52

May 11, 2026 – May 15, 2026

$11.52

$11.59

$11.02

May 18, 2026 – May 22, 2026

$10.96

$11.32

$10.86

$11.19

May 25, 2026 – May 29, 2026

$11.20

$11.30

$11.13

$11.18

Jun 1, 2026 – Jun 5, 2026

$11.14

$11.32

$10.99

$11.31

Jun 8, 2026 – Jun 12, 2026

$11.44

$11.15

$11.33

Jun 15, 2026 – Jun 18, 2026

$11.37

$11.39

$11.00

Jun 22, 2026 – Jun 26, 2026

$11.11

$11.40

$11.00

$11.39

Jun 29, 2026 – Jul 2, 2026

$11.40

$11.55

$11.26

$11.48

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$38.07	+231.62%
Intrinsic Value (DCF)	$9.53	-16.99%
Graham-Dodd Method (GD)	$14.84	+29.25%
Graham Formula (GF)	—	—

Cohen & Steers Total Return Realty Fund, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Cohen & Steers Total Return Realty Fund, Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
RFI	Cohen & Steers Total Retu…	$11.48	301.35M	+232%	-17%	+29%	—	17.61	0.95	16.84	17.55	-3553.00%
ARDC	Ares Dynamic Credit Alloc…	$12.76	305.81M	—	—	—	+31%	—	—	—	—	—
ASG	Liberty All-Star Growth F…	$5.34	330.86M	+6,905%	+132%	+91%	—	5.60	0.75	4.72	5.60	-96890.00%
BGH	Barings Global Short Dura…	$14.10	282.91M	—	—	—	+119%	—	—	—	—	—
CAF	Morgan Stanley China A Sh…	$19.95	340M	+781%	-73%	—	—	-2.24	0.80	-2.26	-1.87	97139.00%
DBL	DoubleLine Opportunistic …	$14.37	284.1M	+216%	+337%	-87%	—	14.26	0.97	12.66	14.80	-4995.00%
FOF	Cohen & Steers Closed-End…	$13.91	384.85M	+233%	+8%	—	+1,060%	-3.25	0.77	16.85	-3.24	-7531.00%
NCA	Nuveen California Municip…	$9.29	307.58M	+3,951%	-66%	-43%	—	-10.06	0.86	-10.13	-10.00	238969.00%
NPCT	Nuveen Core Plus Impact F…	$10.08	289.85M	+217%	—	—	—	9.72	0.82	9.43	—	3908.00%
PSF	Cohen & Steers Select Pre…	$19.75	237.56M	—	—	-50%	-79%	—	—	—	—	—
SPXX	Nuveen S&P 500 Dynamic Ov…	$18.34	329.69M	+467%	+3,606%	+92%	+6,629%	4.86	0.89	4.83	4.85	37438.00%