Sturm, Ruger & Company, Inc. (RGR) — AI valuation, intrinsic value, financials

Annual price and model valuations for RGR, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$25.64	$45.95	$422.26	$11.39	$75.64
2012	$34.76	$53.92	$1,353.57	$0.00	$204.85
2013	$41.13	$78.99	$3,850.17	$6.17	$267.21
2014	$34.35	$65.60	$266.75	$0.00	$0.00
2015	$49.41	$59.38	$9.89	$12.28	$30.80
2016	$35.91	$70.20	$13.61	$11.15	$128.61
2017	$35.65	$54.53	$1.51	$7.46	$0.00
2018	$36.78	$45.74	$7.93	$13.24	$9.78
2019	$34.27	$78.42	$6.83	$13.29	$0.00
2020	$55.53	$63.07	$16.31	$0.00	$232.91
2021	$58.72	$90.05	$437.15	$14.59	$312.90
2022	$52.99	$93.17	$120.92	$6.67	$0.00
2023	$43.91

Peer comparison for RGR: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
RGR	Sturm, Ruger & Company, I…	$37.65	633.31M	—	—	-82%	—	—	—	—	—	—
EH	EHang Holdings Limited	$10.26	376.19M	—	—	—	—	—	—	—	—	—
GHM	Graham Corporation	$100.25	1.11B	-41%	+86%	-86%	-77%	37.38	3.82	2.18	20.94	1313.00%
LTBR	Lightbridge Corporation	$11.59	300.34M	—	—	—	—	-16.23	1.57	—	-5.92	—
NPK	National Presto Industrie…	$132.00	945.92M	—	—	-54%	+28%	—	—	—	—	—
SKYH	Sky Harbour Group Corpora…	$9.15	700.23M	—	—	-28%	+453%	—	—	—	—	—
SNCY	Sun Country Airlines Hold…	$16.17	876.36M	+72%	-32%	-22%	-22%	19.12	1.62	0.90	6.79	474.00%
TATT	TAT Technologies Ltd.	$41.83	543.08M	—	—	-48%	-19%	—	—	—	—	—
TRNS	Transcat, Inc.	$78.96	736.87M	—	—	-85%	-81%	—	—	—	—	—
VSTS	Vestis Corporation	$12.80	1.69B	+85%	-76%	—	—	-24.89	1.16	0.37	12.52	-253.00%

Weekly OHLC price history for RGR, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$4.14	$4.16	$3.88	$3.88
Jan 10, 2005 – Jan 14, 2005	$3.88	$4.04	$3.84	$3.91
Jan 17, 2005 – Jan 21, 2005	$3.89	$3.97	$3.83	$3.85
Jan 24, 2005 – Jan 28, 2005	$3.86	$3.91	$3.81	$3.85
Jan 31, 2005 – Feb 4, 2005	$3.87	$4.02	$3.87	$3.95
Feb 7, 2005 – Feb 11, 2005	$3.96	$3.96	$3.61	$3.68
Feb 14, 2005 – Feb 18, 2005	$3.68	$3.69	$3.63	$3.67
Feb 21, 2005 – Feb 25, 2005	$3.67	$3.71	$3.59	$3.70
Feb 28, 2005 – Mar 4, 2005	$3.69	$3.72	$3.49	$3.57
Mar 7, 2005 – Mar 11, 2005	$3.55	$3.59	$3.30	$3.33
Mar 14, 2005 – Mar 18, 2005	$3.33	$3.53	$3.33	$3.34
Mar 21, 2005 – Mar 24, 2005	$3.35	$3.43	$3.30	$3.41
Mar 28, 2005 – Apr 1, 2005	$3.42	$3.46	$3.12	$3.12
Apr 4, 2005 – Apr 8, 2005	$3.12	$3.18	$3.05	$3.06
Apr 11, 2005 – Apr 15, 2005	$3.06	$3.15	$3.00	$3.01
Apr 18, 2005 – Apr 22, 2005	$3.11	$3.17	$2.96	$3.00
Apr 25, 2005 – Apr 29, 2005	$3.00	$3.18	$3.00	$3.04
May 2, 2005 – May 6, 2005	$3.02	$3.12	$3.00	$3.08
May 9, 2005 – May 13, 2005	$3.12	$3.46	$3.12	$3.21
May 16, 2005 – May 20, 2005	$3.21	$3.73	$3.21	$3.70
May 23, 2005 – May 27, 2005	$3.70	$3.79	$3.64	$3.76
May 30, 2005 – Jun 3, 2005	$3.75	$3.92	$3.75	$3.86
Jun 6, 2005 – Jun 10, 2005	$3.88	$3.92	$3.78	$3.90
Jun 13, 2005 – Jun 17, 2005	$3.88	$4.00	$3.82	$3.83
Jun 20, 2005 – Jun 24, 2005	$3.81	$3.99	$3.78	$3.82
Jun 27, 2005 – Jul 1, 2005	$3.81	$3.97	$3.74	$3.94
Jul 4, 2005 – Jul 8, 2005	$3.94	$4.09	$3.86	$4.08
Jul 11, 2005 – Jul 15, 2005	$4.06	$4.17	$4.04	$4.15
Jul 18, 2005 – Jul 22, 2005	$4.18	$4.33	$4.07	$4.25
Jul 25, 2005 – Jul 29, 2005	$4.26	$5.49	$4.02	$5.23
Aug 1, 2005 – Aug 5, 2005	$5.28	$5.33	$4.67	$4.71
Aug 8, 2005 – Aug 12, 2005	$4.74	$4.83	$4.56	$4.61
Aug 15, 2005 – Aug 19, 2005	$4.62	$4.62	$4.35	$4.43
Aug 22, 2005 – Aug 26, 2005	$4.48	$4.59	$4.43	$4.43
Aug 29, 2005 – Sep 2, 2005	$4.39	$4.51	$4.37	$4.46
Sep 5, 2005 – Sep 9, 2005	$4.46	$4.70	$4.42	$4.45
Sep 12, 2005 – Sep 16, 2005	$4.46	$4.48	$4.14	$4.35
Sep 19, 2005 – Sep 23, 2005	$4.34	$4.37	$4.05	$4.20
Sep 26, 2005 – Sep 30, 2005	$4.30	$4.49	$4.27	$4.35
Oct 3, 2005 – Oct 7, 2005	$4.40	$4.46	$4.03	$4.14
Oct 10, 2005 – Oct 14, 2005	$4.16	$4.25	$3.95	$4.18
Oct 17, 2005 – Oct 21, 2005	$4.21	$4.35	$4.02	$4.18
Oct 24, 2005 – Oct 28, 2005	$4.21	$4.24	$3.37	$3.42
Oct 31, 2005 – Nov 4, 2005	$3.50	$3.67	$3.44	$3.50
Nov 7, 2005 – Nov 11, 2005	$3.50	$3.67	$3.47	$3.57
Nov 14, 2005 – Nov 18, 2005	$3.57	$3.58	$3.19	$3.34
Nov 21, 2005 – Nov 25, 2005	$3.41	$3.47	$3.36	$3.40
Nov 28, 2005 – Dec 2, 2005	$3.42	$3.50	$3.28	$3.38
Dec 5, 2005 – Dec 9, 2005	$3.40	$3.41	$3.26	$3.29
Dec 12, 2005 – Dec 16, 2005	$3.31	$3.31	$3.11	$3.23
Dec 19, 2005 – Dec 23, 2005	$3.26	$3.43	$3.08	$3.41
Dec 26, 2005 – Dec 30, 2005	$3.43	$3.64	$3.30	$3.31
Jan 2, 2006 – Jan 6, 2006	$3.31	$3.35	$3.24	$3.33
Jan 9, 2006 – Jan 13, 2006	$3.33	$3.35	$3.22	$3.26
Jan 16, 2006 – Jan 20, 2006	$3.29	$3.35	$3.17	$3.21
Jan 23, 2006 – Jan 27, 2006	$3.22	$3.64	$3.17	$3.53
Jan 30, 2006 – Feb 3, 2006	$3.54	$3.54	$3.23	$3.26
Feb 6, 2006 – Feb 10, 2006	$3.31	$3.35	$3.22	$3.26
Feb 13, 2006 – Feb 17, 2006	$3.26	$3.46	$3.22	$3.42
Feb 20, 2006 – Feb 24, 2006	$3.40	$3.44	$3.27	$3.40
Feb 27, 2006 – Mar 3, 2006	$3.43	$3.46	$3.26	$3.27
Mar 6, 2006 – Mar 10, 2006	$3.23	$3.37	$3.23	$3.35
Mar 13, 2006 – Mar 17, 2006	$3.35	$3.42	$3.30	$3.34
Mar 20, 2006 – Mar 24, 2006	$3.42	$3.80	$3.36	$3.75
Mar 27, 2006 – Mar 31, 2006	$3.75	$3.83	$3.49	$3.77
Apr 3, 2006 – Apr 7, 2006	$3.77	$3.77	$3.55	$3.55
Apr 10, 2006 – Apr 13, 2006	$3.55	$3.61	$3.38	$3.47
Apr 17, 2006 – Apr 21, 2006	$3.47	$3.61	$3.36	$3.54
Apr 24, 2006 – Apr 28, 2006	$3.52	$3.57	$3.29	$3.32
May 1, 2006 – May 5, 2006	$3.32	$3.39	$3.28	$3.31
May 8, 2006 – May 12, 2006	$3.31	$3.34	$2.72	$2.79
May 15, 2006 – May 19, 2006	$2.88	$2.88	$2.66	$2.70
May 22, 2006 – May 26, 2006	$2.70	$3.00	$2.61	$2.98
May 29, 2006 – Jun 2, 2006	$3.00	$3.03	$2.81	$2.96
Jun 5, 2006 – Jun 9, 2006	$2.94	$3.11	$2.88	$2.96
Jun 12, 2006 – Jun 16, 2006	$2.96	$2.99	$2.82	$2.90
Jun 19, 2006 – Jun 23, 2006	$2.91	$2.93	$2.74	$2.81
Jun 26, 2006 – Jun 30, 2006	$2.81	$2.96	$2.65	$2.96
Jul 3, 2006 – Jul 7, 2006	$2.91	$2.93	$2.75	$2.83
Jul 10, 2006 – Jul 14, 2006	$2.84	$2.96	$2.68	$2.78
Jul 17, 2006 – Jul 21, 2006	$2.78	$2.78	$2.66	$2.69
Jul 24, 2006 – Jul 28, 2006	$2.69	$3.02	$2.65	$2.91
Jul 31, 2006 – Aug 4, 2006	$2.96	$3.23	$2.96	$3.03
Aug 7, 2006 – Aug 11, 2006	$3.03	$3.22	$3.03	$3.18
Aug 14, 2006 – Aug 18, 2006	$3.19	$3.32	$3.17	$3.31
Aug 21, 2006 – Aug 25, 2006	$3.31	$3.55	$3.30	$3.51
Aug 28, 2006 – Sep 1, 2006	$3.48	$3.59	$3.47	$3.51
Sep 4, 2006 – Sep 8, 2006	$3.49	$3.54	$3.44	$3.48
Sep 11, 2006 – Sep 15, 2006	$3.48	$3.56	$3.45	$3.54
Sep 18, 2006 – Sep 22, 2006	$3.57	$3.57	$3.44	$3.48
Sep 25, 2006 – Sep 29, 2006	$3.45	$3.74	$3.45	$3.66
Oct 2, 2006 – Oct 6, 2006	$3.67	$3.86	$3.65	$3.81
Oct 9, 2006 – Oct 13, 2006	$3.83	$3.85	$3.76	$3.78
Oct 16, 2006 – Oct 20, 2006	$3.78	$3.85	$3.63	$3.66
Oct 23, 2006 – Oct 27, 2006	$3.63	$3.85	$3.62	$3.83
Oct 30, 2006 – Nov 3, 2006	$3.82	$4.89	$3.77	$4.74
Nov 6, 2006 – Nov 10, 2006	$4.89	$4.92	$4.50	$4.75
Nov 13, 2006 – Nov 17, 2006	$4.79	$5.01	$4.65	$4.98
Nov 20, 2006 – Nov 24, 2006	$4.76	$5.13	$4.76	$5.10
Nov 27, 2006 – Dec 1, 2006	$5.14	$5.14	$4.84	$4.96
Dec 4, 2006 – Dec 8, 2006	$5.01	$5.06	$4.93	$5.02
Dec 11, 2006 – Dec 15, 2006	$5.06	$5.07	$4.62	$4.69
Dec 18, 2006 – Dec 22, 2006	$4.68	$4.76	$4.58	$4.68
Dec 25, 2006 – Dec 29, 2006	$4.67	$4.71	$4.53	$4.54
Jan 1, 2007 – Jan 5, 2007	$4.54	$4.68	$4.38	$4.44
Jan 8, 2007 – Jan 12, 2007	$4.49	$4.73	$4.46	$4.49
Jan 15, 2007 – Jan 19, 2007	$4.49	$4.60	$4.21	$4.58
Jan 22, 2007 – Jan 26, 2007	$4.56	$4.75	$4.51	$4.73
Jan 29, 2007 – Feb 2, 2007	$4.84	$5.19	$4.83	$4.95
Feb 5, 2007 – Feb 9, 2007	$4.93	$5.08	$4.83	$4.90
Feb 12, 2007 – Feb 16, 2007	$4.94	$4.96	$4.65	$4.91
Feb 19, 2007 – Feb 23, 2007	$4.94	$5.30	$4.89	$5.23
Feb 26, 2007 – Mar 2, 2007	$5.23	$5.27	$4.73	$4.82
Mar 5, 2007 – Mar 9, 2007	$4.76	$5.49	$4.68	$5.42
Mar 12, 2007 – Mar 16, 2007	$5.50	$5.91	$5.36	$5.84
Mar 19, 2007 – Mar 23, 2007	$5.86	$6.26	$5.76	$6.15
Mar 26, 2007 – Mar 30, 2007	$6.14	$6.46	$6.06	$6.36
Apr 2, 2007 – Apr 5, 2007	$6.37	$6.53	$6.29	$6.44
Apr 9, 2007 – Apr 13, 2007	$6.45	$6.52	$5.73	$5.81
Apr 16, 2007 – Apr 20, 2007	$5.79	$5.91	$5.56	$5.71
Apr 23, 2007 – Apr 27, 2007	$5.71	$6.48	$5.67	$6.12
Apr 30, 2007 – May 4, 2007	$6.15	$6.66	$6.10	$6.43
May 7, 2007 – May 11, 2007	$6.41	$6.42	$6.13	$6.34
May 14, 2007 – May 18, 2007	$6.39	$6.45	$6.12	$6.26
May 21, 2007 – May 25, 2007	$6.24	$6.45	$5.74	$6.41
May 28, 2007 – Jun 1, 2007	$6.38	$6.65	$6.38	$6.64
Jun 4, 2007 – Jun 8, 2007	$6.64	$6.99	$6.62	$6.72
Jun 11, 2007 – Jun 15, 2007	$6.78	$7.09	$6.62	$7.05
Jun 18, 2007 – Jun 22, 2007	$7.08	$7.27	$6.79	$6.88
Jun 25, 2007 – Jun 29, 2007	$6.83	$7.47	$6.77	$7.34
Jul 2, 2007 – Jul 6, 2007	$7.35	$7.59	$7.17	$7.54
Jul 9, 2007 – Jul 13, 2007	$7.57	$7.66	$7.40	$7.59
Jul 16, 2007 – Jul 20, 2007	$7.59	$7.97	$7.55	$7.88
Jul 23, 2007 – Jul 27, 2007	$7.95	$9.25	$7.78	$9.15
Jul 30, 2007 – Aug 3, 2007	$9.06	$10.17	$8.93	$9.63
Aug 6, 2007 – Aug 10, 2007	$9.66	$10.67	$6.55	$7.93
Aug 13, 2007 – Aug 17, 2007	$8.01	$8.75	$7.92	$8.20
Aug 20, 2007 – Aug 24, 2007	$8.16	$9.15	$8.09	$9.14
Aug 27, 2007 – Aug 31, 2007	$8.98	$9.21	$8.46	$8.62
Sep 3, 2007 – Sep 7, 2007	$8.51	$8.62	$7.45	$7.88
Sep 10, 2007 – Sep 14, 2007	$7.89	$8.37	$7.61	$8.19
Sep 17, 2007 – Sep 21, 2007	$8.16	$9.44	$8.07	$9.13
Sep 24, 2007 – Sep 28, 2007	$9.01	$9.22	$8.43	$8.47
Oct 1, 2007 – Oct 5, 2007	$8.41	$8.82	$8.41	$8.75
Oct 8, 2007 – Oct 12, 2007	$8.75	$8.84	$8.44	$8.61
Oct 15, 2007 – Oct 19, 2007	$8.65	$8.74	$7.94	$7.97
Oct 22, 2007 – Oct 26, 2007	$7.76	$8.32	$4.49	$5.00
Oct 29, 2007 – Nov 2, 2007	$4.94	$4.96	$3.86	$3.97
Nov 5, 2007 – Nov 9, 2007	$3.89	$3.98	$3.42	$3.79
Nov 12, 2007 – Nov 16, 2007	$3.79	$4.24	$3.61	$4.13
Nov 19, 2007 – Nov 23, 2007	$4.09	$4.48	$3.88	$4.43
Nov 26, 2007 – Nov 30, 2007	$4.43	$4.81	$4.16	$4.37
Dec 3, 2007 – Dec 7, 2007	$4.51	$4.51	$3.72	$3.93
Dec 10, 2007 – Dec 14, 2007	$3.97	$4.11	$3.86	$3.92
Dec 17, 2007 – Dec 21, 2007	$3.89	$4.23	$3.74	$4.21
Dec 24, 2007 – Dec 28, 2007	$4.23	$4.71	$3.99	$3.99
Dec 31, 2007 – Jan 4, 2008	$4.02	$4.18	$3.78	$3.83
Jan 7, 2008 – Jan 11, 2008	$3.96	$4.17	$3.54	$3.64
Jan 14, 2008 – Jan 18, 2008	$3.67	$3.96	$3.50	$3.83
Jan 21, 2008 – Jan 25, 2008	$3.69	$4.02	$3.46	$3.88
Jan 28, 2008 – Feb 1, 2008	$3.86	$4.32	$3.79	$4.23
Feb 4, 2008 – Feb 8, 2008	$4.23	$4.27	$3.59	$3.59
Feb 11, 2008 – Feb 15, 2008	$3.57	$4.40	$3.57	$4.24
Feb 18, 2008 – Feb 22, 2008	$4.33	$4.41	$3.92	$3.98
Feb 25, 2008 – Feb 29, 2008	$3.99	$4.35	$3.73	$3.73
Mar 3, 2008 – Mar 7, 2008	$3.71	$3.89	$3.54	$3.74
Mar 10, 2008 – Mar 14, 2008	$3.78	$3.86	$3.59	$3.76
Mar 17, 2008 – Mar 20, 2008	$3.66	$3.90	$3.61	$3.74
Mar 24, 2008 – Mar 28, 2008	$3.76	$4.13	$3.60	$3.84
Mar 31, 2008 – Apr 4, 2008	$3.80	$4.19	$3.78	$3.83
Apr 7, 2008 – Apr 11, 2008	$3.81	$3.95	$3.63	$3.65
Apr 14, 2008 – Apr 18, 2008	$3.60	$3.64	$3.45	$3.51
Apr 21, 2008 – Apr 25, 2008	$3.52	$4.21	$3.45	$4.10
Apr 28, 2008 – May 2, 2008	$3.99	$4.06	$3.47	$3.62
May 5, 2008 – May 9, 2008	$3.62	$3.70	$3.32	$3.42
May 12, 2008 – May 16, 2008	$3.43	$3.66	$3.42	$3.61
May 19, 2008 – May 23, 2008	$3.59	$3.70	$3.51	$3.62
May 26, 2008 – May 30, 2008	$3.61	$3.79	$3.60	$3.61
Jun 2, 2008 – Jun 6, 2008	$3.61	$3.70	$3.51	$3.52
Jun 9, 2008 – Jun 13, 2008	$3.52	$3.58	$3.35	$3.49
Jun 16, 2008 – Jun 20, 2008	$3.50	$3.50	$3.29	$3.29
Jun 23, 2008 – Jun 27, 2008	$3.33	$3.62	$3.28	$3.43
Jun 30, 2008 – Jul 3, 2008	$3.47	$3.51	$3.23	$3.25
Jul 7, 2008 – Jul 11, 2008	$3.29	$3.32	$2.95	$3.00
Jul 14, 2008 – Jul 18, 2008	$3.05	$3.38	$2.97	$3.32
Jul 21, 2008 – Jul 25, 2008	$3.31	$3.71	$2.65	$2.77
Jul 28, 2008 – Aug 1, 2008	$2.79	$2.93	$2.65	$2.84
Aug 4, 2008 – Aug 8, 2008	$2.88	$3.06	$2.78	$3.03
Aug 11, 2008 – Aug 15, 2008	$3.06	$3.35	$2.94	$3.29
Aug 18, 2008 – Aug 22, 2008	$3.34	$3.42	$3.21	$3.39
Aug 25, 2008 – Aug 29, 2008	$3.36	$3.48	$3.29	$3.45
Sep 1, 2008 – Sep 5, 2008	$3.49	$3.57	$3.43	$3.51
Sep 8, 2008 – Sep 12, 2008	$3.55	$3.64	$3.25	$3.31
Sep 15, 2008 – Sep 19, 2008	$3.29	$3.76	$3.19	$3.28
Sep 22, 2008 – Sep 26, 2008	$3.28	$3.43	$3.19	$3.31
Sep 29, 2008 – Oct 3, 2008	$3.27	$3.42	$3.12	$3.22
Oct 6, 2008 – Oct 10, 2008	$3.22	$3.38	$2.82	$3.07
Oct 13, 2008 – Oct 17, 2008	$3.15	$3.36	$3.14	$3.28
Oct 20, 2008 – Oct 24, 2008	$3.23	$3.35	$3.07	$3.07
Oct 27, 2008 – Oct 31, 2008	$3.10	$3.38	$2.88	$3.38
Nov 3, 2008 – Nov 7, 2008	$3.36	$3.52	$2.79	$3.03
Nov 10, 2008 – Nov 14, 2008	$3.12	$3.25	$2.59	$2.76
Nov 17, 2008 – Nov 21, 2008	$2.86	$2.86	$2.06	$2.45
Nov 24, 2008 – Nov 28, 2008	$2.52	$2.79	$2.38	$2.79
Dec 1, 2008 – Dec 5, 2008	$2.79	$3.19	$2.66	$3.06
Dec 8, 2008 – Dec 12, 2008	$3.15	$3.29	$2.90	$3.19
Dec 15, 2008 – Dec 19, 2008	$3.22	$3.38	$3.12	$3.26
Dec 22, 2008 – Dec 26, 2008	$3.22	$3.22	$2.77	$2.93
Dec 29, 2008 – Jan 2, 2009	$2.91	$2.98	$2.79	$2.97
Jan 5, 2009 – Jan 9, 2009	$2.94	$3.18	$2.83	$3.07
Jan 12, 2009 – Jan 16, 2009	$3.01	$3.12	$2.83	$2.95
Jan 19, 2009 – Jan 23, 2009	$2.95	$3.21	$2.84	$3.13
Jan 26, 2009 – Jan 30, 2009	$3.17	$3.30	$2.96	$3.12
Feb 2, 2009 – Feb 6, 2009	$3.12	$3.24	$2.96	$3.24
Feb 9, 2009 – Feb 13, 2009	$3.25	$3.33	$2.95	$3.07
Feb 16, 2009 – Feb 20, 2009	$3.02	$3.08	$2.83	$3.06
Feb 23, 2009 – Feb 27, 2009	$3.07	$4.49	$3.07	$4.45
Mar 2, 2009 – Mar 6, 2009	$4.39	$5.17	$3.81	$4.88
Mar 9, 2009 – Mar 13, 2009	$4.92	$5.13	$4.47	$4.95
Mar 16, 2009 – Mar 20, 2009	$4.93	$5.08	$4.68	$4.94
Mar 23, 2009 – Mar 27, 2009	$4.90	$6.17	$4.82	$5.71
Mar 30, 2009 – Apr 3, 2009	$5.67	$5.97	$5.20	$5.63
Apr 6, 2009 – Apr 9, 2009	$5.60	$5.67	$5.21	$5.45
Apr 13, 2009 – Apr 17, 2009	$5.46	$6.14	$5.24	$6.09
Apr 20, 2009 – Apr 24, 2009	$6.04	$6.49	$4.77	$5.12
Apr 27, 2009 – May 1, 2009	$5.16	$6.33	$4.95	$5.50
May 4, 2009 – May 8, 2009	$5.58	$6.17	$5.32	$5.54
May 11, 2009 – May 15, 2009	$5.57	$5.63	$4.92	$5.35
May 18, 2009 – May 22, 2009	$5.49	$5.76	$5.38	$5.45
May 25, 2009 – May 29, 2009	$5.37	$5.70	$5.28	$5.66
Jun 1, 2009 – Jun 5, 2009	$5.80	$5.95	$5.24	$5.52
Jun 8, 2009 – Jun 12, 2009	$5.44	$5.96	$5.39	$5.69
Jun 15, 2009 – Jun 19, 2009	$5.62	$6.09	$5.30	$6.08
Jun 22, 2009 – Jun 26, 2009	$5.90	$5.99	$5.20	$5.84
Jun 29, 2009 – Jul 2, 2009	$5.82	$6.21	$5.63	$5.97
Jul 6, 2009 – Jul 10, 2009	$6.03	$6.03	$5.44	$5.60
Jul 13, 2009 – Jul 17, 2009	$5.70	$6.71	$5.59	$6.67
Jul 20, 2009 – Jul 24, 2009	$6.77	$6.96	$6.35	$6.80
Jul 27, 2009 – Jul 31, 2009	$6.84	$7.25	$5.76	$5.95
Aug 3, 2009 – Aug 7, 2009	$6.09	$6.12	$5.32	$5.46
Aug 10, 2009 – Aug 14, 2009	$5.48	$5.95	$5.39	$5.80
Aug 17, 2009 – Aug 21, 2009	$5.72	$6.18	$5.47	$6.10
Aug 24, 2009 – Aug 28, 2009	$6.11	$6.73	$6.05	$6.56
Aug 31, 2009 – Sep 4, 2009	$6.58	$6.74	$5.95	$6.29
Sep 7, 2009 – Sep 11, 2009	$6.40	$6.47	$5.86	$5.93
Sep 14, 2009 – Sep 18, 2009	$5.89	$6.39	$5.79	$6.34
Sep 21, 2009 – Sep 25, 2009	$6.18	$6.41	$6.15	$6.26
Sep 28, 2009 – Oct 2, 2009	$6.32	$6.37	$5.70	$5.92
Oct 5, 2009 – Oct 9, 2009	$5.92	$6.24	$5.86	$6.21
Oct 12, 2009 – Oct 16, 2009	$6.26	$6.28	$5.80	$6.01
Oct 19, 2009 – Oct 23, 2009	$6.01	$6.60	$6.01	$6.27
Oct 26, 2009 – Oct 30, 2009	$6.24	$6.41	$4.63	$5.12
Nov 2, 2009 – Nov 6, 2009	$5.16	$5.54	$4.87	$5.36
Nov 9, 2009 – Nov 13, 2009	$5.45	$5.64	$5.22	$5.52
Nov 16, 2009 – Nov 20, 2009	$5.56	$5.62	$5.27	$5.35
Nov 23, 2009 – Nov 27, 2009	$5.38	$5.47	$5.10	$5.40
Nov 30, 2009 – Dec 4, 2009	$5.45	$5.57	$5.05	$5.17
Dec 7, 2009 – Dec 11, 2009	$5.15	$5.18	$4.82	$4.89
Dec 14, 2009 – Dec 18, 2009	$4.92	$4.99	$4.82	$4.92
Dec 21, 2009 – Dec 24, 2009	$4.93	$5.01	$4.86	$4.96
Dec 28, 2009 – Dec 31, 2009	$4.96	$4.98	$4.72	$4.72
Jan 4, 2010 – Jan 8, 2010	$4.87	$5.35	$4.87	$5.06
Jan 11, 2010 – Jan 15, 2010	$5.13	$5.48	$5.05	$5.44
Jan 18, 2010 – Jan 22, 2010	$5.49	$5.59	$5.20	$5.32
Jan 25, 2010 – Jan 29, 2010	$5.36	$5.43	$5.04	$5.07
Feb 1, 2010 – Feb 5, 2010	$5.06	$5.28	$4.89	$5.09
Feb 8, 2010 – Feb 12, 2010	$5.10	$5.49	$5.08	$5.37
Feb 15, 2010 – Feb 19, 2010	$5.41	$5.64	$5.35	$5.57
Feb 22, 2010 – Feb 26, 2010	$5.61	$5.81	$5.52	$5.72
Mar 1, 2010 – Mar 5, 2010	$5.76	$6.15	$5.59	$6.10
Mar 8, 2010 – Mar 12, 2010	$6.01	$6.33	$5.96	$6.04
Mar 15, 2010 – Mar 19, 2010	$6.09	$6.15	$5.90	$6.04
Mar 22, 2010 – Mar 26, 2010	$6.01	$6.29	$6.00	$6.13
Mar 29, 2010 – Apr 1, 2010	$6.15	$6.36	$5.85	$5.99
Apr 5, 2010 – Apr 9, 2010	$6.07	$6.61	$5.94	$6.58
Apr 12, 2010 – Apr 16, 2010	$6.62	$6.93	$6.42	$6.80
Apr 19, 2010 – Apr 23, 2010	$6.74	$7.64	$6.56	$7.61
Apr 26, 2010 – Apr 30, 2010	$7.64	$8.74	$7.62	$8.16
May 3, 2010 – May 7, 2010	$8.25	$8.79	$7.70	$8.11
May 10, 2010 – May 14, 2010	$8.47	$8.69	$8.02	$8.48
May 17, 2010 – May 21, 2010	$8.57	$8.70	$7.36	$7.84
May 24, 2010 – May 28, 2010	$7.81	$8.08	$7.38	$7.74
May 31, 2010 – Jun 4, 2010	$7.66	$7.87	$7.42	$7.46
Jun 7, 2010 – Jun 11, 2010	$7.48	$7.70	$7.18	$7.68
Jun 14, 2010 – Jun 18, 2010	$7.77	$8.02	$7.70	$7.78
Jun 21, 2010 – Jun 25, 2010	$7.89	$7.89	$7.23	$7.40
Jun 28, 2010 – Jul 2, 2010	$7.40	$7.69	$6.92	$7.04
Jul 5, 2010 – Jul 9, 2010	$7.15	$7.45	$6.58	$7.38
Jul 12, 2010 – Jul 16, 2010	$7.44	$7.67	$7.11	$7.15
Jul 19, 2010 – Jul 23, 2010	$7.15	$7.94	$7.03	$7.83
Jul 26, 2010 – Jul 30, 2010	$7.90	$8.20	$6.78	$6.88
Aug 2, 2010 – Aug 6, 2010	$6.94	$7.40	$6.81	$7.06
Aug 9, 2010 – Aug 13, 2010	$7.08	$7.33	$6.71	$6.81
Aug 16, 2010 – Aug 20, 2010	$6.73	$7.00	$6.44	$6.50
Aug 23, 2010 – Aug 27, 2010	$6.53	$6.79	$6.39	$6.57
Aug 30, 2010 – Sep 3, 2010	$6.52	$6.97	$6.29	$6.95
Sep 6, 2010 – Sep 10, 2010	$6.92	$6.98	$6.27	$6.35
Sep 13, 2010 – Sep 17, 2010	$6.42	$6.66	$6.36	$6.54
Sep 20, 2010 – Sep 24, 2010	$6.58	$6.99	$6.53	$6.87
Sep 27, 2010 – Oct 1, 2010	$6.86	$6.97	$6.45	$6.81
Oct 4, 2010 – Oct 8, 2010	$6.88	$7.18	$6.64	$7.15
Oct 11, 2010 – Oct 15, 2010	$7.18	$7.67	$7.14	$7.51
Oct 18, 2010 – Oct 22, 2010	$7.53	$7.82	$7.44	$7.66
Oct 25, 2010 – Oct 29, 2010	$7.68	$7.92	$7.54	$7.75
Nov 1, 2010 – Nov 5, 2010	$7.80	$8.03	$7.57	$7.90
Nov 8, 2010 – Nov 12, 2010	$7.87	$7.99	$7.62	$7.77
Nov 15, 2010 – Nov 19, 2010	$7.84	$7.90	$7.56	$7.83
Nov 22, 2010 – Nov 26, 2010	$7.80	$8.16	$7.80	$8.02
Nov 29, 2010 – Dec 3, 2010	$7.96	$8.16	$7.81	$7.92
Dec 6, 2010 – Dec 10, 2010	$7.89	$8.11	$7.69	$7.94
Dec 13, 2010 – Dec 17, 2010	$7.96	$7.96	$7.60	$7.82
Dec 20, 2010 – Dec 23, 2010	$7.87	$7.87	$7.54	$7.63
Dec 27, 2010 – Dec 31, 2010	$7.61	$7.75	$7.56	$7.61
Jan 3, 2011 – Jan 7, 2011	$7.66	$7.68	$7.31	$7.44
Jan 10, 2011 – Jan 14, 2011	$7.42	$7.93	$7.30	$7.68
Jan 17, 2011 – Jan 21, 2011	$7.65	$7.72	$7.37	$7.45
Jan 24, 2011 – Jan 28, 2011	$7.44	$7.75	$7.37	$7.39
Jan 31, 2011 – Feb 4, 2011	$7.47	$7.79	$7.37	$7.69
Feb 7, 2011 – Feb 11, 2011	$7.72	$7.84	$7.62	$7.78
Feb 14, 2011 – Feb 18, 2011	$7.77	$7.90	$7.69	$7.85
Feb 21, 2011 – Feb 25, 2011	$7.79	$8.82	$7.60	$8.72
Feb 28, 2011 – Mar 4, 2011	$8.71	$9.36	$8.63	$9.35
Mar 7, 2011 – Mar 11, 2011	$9.36	$9.94	$9.25	$9.74
Mar 14, 2011 – Mar 18, 2011	$9.64	$10.64	$9.57	$10.48
Mar 21, 2011 – Mar 25, 2011	$10.60	$11.09	$10.50	$11.01
Mar 28, 2011 – Apr 1, 2011	$11.01	$11.60	$11.00	$11.53
Apr 4, 2011 – Apr 8, 2011	$11.52	$11.59	$11.12	$11.24
Apr 11, 2011 – Apr 15, 2011	$11.22	$11.33	$10.40	$10.50
Apr 18, 2011 – Apr 21, 2011	$10.41	$10.49	$10.13	$10.45
Apr 25, 2011 – Apr 29, 2011	$10.45	$12.01	$9.53	$11.88
May 2, 2011 – May 6, 2011	$11.90	$11.96	$11.09	$11.23
May 9, 2011 – May 13, 2011	$11.21	$11.42	$10.80	$10.95
May 16, 2011 – May 20, 2011	$10.87	$10.95	$10.39	$10.49
May 23, 2011 – May 27, 2011	$10.33	$10.95	$10.22	$10.60
May 30, 2011 – Jun 3, 2011	$10.68	$11.05	$10.13	$10.14
Jun 6, 2011 – Jun 10, 2011	$10.09	$10.45	$9.51	$9.56
Jun 13, 2011 – Jun 17, 2011	$9.57	$9.84	$9.36	$9.59
Jun 20, 2011 – Jun 24, 2011	$9.59	$10.36	$9.59	$10.31
Jun 27, 2011 – Jul 1, 2011	$10.27	$11.16	$10.27	$11.11
Jul 4, 2011 – Jul 8, 2011	$11.13	$11.89	$10.99	$11.73
Jul 11, 2011 – Jul 15, 2011	$11.56	$11.89	$11.45	$11.58
Jul 18, 2011 – Jul 22, 2011	$11.51	$11.95	$11.28	$11.92
Jul 25, 2011 – Jul 29, 2011	$11.76	$15.35	$11.40	$13.71
Aug 1, 2011 – Aug 5, 2011	$14.02	$14.13	$12.94	$13.24
Aug 8, 2011 – Aug 12, 2011	$12.98	$14.59	$12.04	$14.30
Aug 15, 2011 – Aug 19, 2011	$14.41	$15.15	$13.82	$14.89
Aug 22, 2011 – Aug 26, 2011	$15.26	$16.59	$14.32	$16.43
Aug 29, 2011 – Sep 2, 2011	$16.78	$18.59	$15.35	$15.74
Sep 5, 2011 – Sep 9, 2011	$15.31	$16.22	$15.21	$15.45
Sep 12, 2011 – Sep 16, 2011	$15.21	$16.19	$14.19	$15.80
Sep 19, 2011 – Sep 23, 2011	$15.51	$16.05	$14.46	$15.49
Sep 26, 2011 – Sep 30, 2011	$15.64	$16.43	$12.84	$13.11
Oct 3, 2011 – Oct 7, 2011	$13.11	$14.54	$12.04	$13.69
Oct 10, 2011 – Oct 14, 2011	$13.97	$15.14	$13.97	$14.81
Oct 17, 2011 – Oct 21, 2011	$14.72	$15.13	$14.23	$14.41
Oct 24, 2011 – Oct 28, 2011	$14.48	$16.01	$14.25	$15.35
Oct 31, 2011 – Nov 4, 2011	$15.22	$16.62	$14.37	$16.31
Nov 7, 2011 – Nov 11, 2011	$16.34	$17.10	$15.75	$16.34
Nov 14, 2011 – Nov 18, 2011	$16.32	$16.64	$15.80	$16.12
Nov 21, 2011 – Nov 25, 2011	$15.80	$16.28	$14.76	$14.77
Nov 28, 2011 – Dec 2, 2011	$15.27	$16.59	$14.91	$15.18
Dec 5, 2011 – Dec 9, 2011	$15.40	$17.55	$15.37	$17.44
Dec 12, 2011 – Dec 16, 2011	$17.12	$17.72	$16.00	$16.51
Dec 19, 2011 – Dec 23, 2011	$16.69	$17.59	$15.82	$17.37
Dec 26, 2011 – Dec 30, 2011	$17.38	$17.44	$16.85	$16.96
Jan 2, 2012 – Jan 6, 2012	$17.36	$18.24	$16.80	$18.04
Jan 9, 2012 – Jan 13, 2012	$18.15	$19.90	$17.65	$19.61
Jan 16, 2012 – Jan 20, 2012	$19.75	$20.22	$19.48	$19.61
Jan 23, 2012 – Jan 27, 2012	$19.66	$20.28	$18.46	$20.15
Jan 30, 2012 – Feb 3, 2012	$20.11	$21.83	$19.88	$21.73
Feb 6, 2012 – Feb 10, 2012	$21.72	$22.49	$21.06	$21.19
Feb 13, 2012 – Feb 17, 2012	$21.39	$22.62	$21.39	$22.21
Feb 20, 2012 – Feb 24, 2012	$22.32	$23.66	$20.53	$22.13
Feb 27, 2012 – Mar 2, 2012	$22.05	$22.32	$20.84	$21.68
Mar 5, 2012 – Mar 9, 2012	$21.62	$22.32	$21.11	$21.85
Mar 12, 2012 – Mar 16, 2012	$21.90	$22.68	$21.45	$21.89
Mar 19, 2012 – Mar 23, 2012	$21.92	$24.80	$21.43	$24.50
Mar 26, 2012 – Mar 30, 2012	$24.82	$25.85	$23.92	$25.02
Apr 2, 2012 – Apr 5, 2012	$25.24	$27.16	$25.15	$25.98
Apr 9, 2012 – Apr 13, 2012	$25.87	$26.36	$23.53	$25.35
Apr 16, 2012 – Apr 20, 2012	$25.64	$27.28	$24.93	$27.24
Apr 23, 2012 – Apr 27, 2012	$27.02	$28.68	$26.51	$28.11
Apr 30, 2012 – May 4, 2012	$28.66	$29.78	$26.60	$27.14
May 7, 2012 – May 11, 2012	$26.66	$27.09	$23.80	$25.60
May 14, 2012 – May 18, 2012	$25.47	$25.47	$20.89	$21.82
May 21, 2012 – May 25, 2012	$21.31	$21.43	$19.85	$20.97
May 28, 2012 – Jun 1, 2012	$21.19	$21.69	$19.06	$19.32
Jun 4, 2012 – Jun 8, 2012	$19.31	$19.68	$17.57	$19.05
Jun 11, 2012 – Jun 15, 2012	$19.24	$19.25	$18.07	$18.37
Jun 18, 2012 – Jun 22, 2012	$18.18	$20.53	$17.99	$19.73
Jun 25, 2012 – Jun 29, 2012	$19.65	$21.31	$18.63	$20.62
Jul 2, 2012 – Jul 6, 2012	$20.68	$21.50	$20.15	$20.97
Jul 9, 2012 – Jul 13, 2012	$21.04	$22.29	$20.09	$22.22
Jul 16, 2012 – Jul 20, 2012	$22.19	$22.73	$21.38	$21.87
Jul 23, 2012 – Jul 27, 2012	$21.41	$24.59	$21.26	$24.35
Jul 30, 2012 – Aug 3, 2012	$24.49	$26.12	$21.66	$23.37
Aug 6, 2012 – Aug 10, 2012	$23.35	$24.70	$22.32	$24.59
Aug 13, 2012 – Aug 17, 2012	$24.48	$25.35	$22.70	$23.40
Aug 20, 2012 – Aug 24, 2012	$23.32	$23.39	$22.05	$22.85
Aug 27, 2012 – Aug 31, 2012	$23.03	$23.58	$22.30	$22.43
Sep 3, 2012 – Sep 7, 2012	$22.28	$25.49	$22.09	$24.27
Sep 10, 2012 – Sep 14, 2012	$24.62	$25.62	$24.11	$25.24
Sep 17, 2012 – Sep 21, 2012	$25.44	$26.96	$25.30	$25.37
Sep 24, 2012 – Sep 28, 2012	$25.22	$25.81	$24.56	$25.64
Oct 1, 2012 – Oct 5, 2012	$25.91	$25.91	$22.84	$23.13
Oct 8, 2012 – Oct 12, 2012	$23.02	$23.81	$22.83	$23.24
Oct 15, 2012 – Oct 19, 2012	$23.24	$25.09	$23.01	$24.14
Oct 22, 2012 – Oct 26, 2012	$24.14	$24.37	$23.16	$24.02
Oct 29, 2012 – Nov 2, 2012	$24.10	$24.50	$22.32	$23.40
Nov 5, 2012 – Nov 9, 2012	$23.41	$27.53	$22.79	$25.79
Nov 12, 2012 – Nov 16, 2012	$26.05	$27.10	$24.91	$25.15
Nov 19, 2012 – Nov 23, 2012	$25.48	$28.69	$25.39	$28.53
Nov 26, 2012 – Nov 30, 2012	$28.61	$31.43	$28.04	$30.63
Dec 3, 2012 – Dec 7, 2012	$30.73	$33.73	$29.59	$31.66
Dec 10, 2012 – Dec 14, 2012	$31.40	$31.52	$28.00	$28.05
Dec 17, 2012 – Dec 21, 2012	$28.56	$28.66	$24.62	$26.83
Dec 24, 2012 – Dec 28, 2012	$26.83	$27.64	$25.87	$27.00
Dec 31, 2012 – Jan 4, 2013	$26.94	$29.79	$26.87	$29.13
Jan 7, 2013 – Jan 11, 2013	$29.58	$30.44	$28.62	$29.24
Jan 14, 2013 – Jan 18, 2013	$29.27	$32.69	$28.99	$32.30
Jan 21, 2013 – Jan 25, 2013	$32.47	$32.61	$30.82	$31.52
Jan 28, 2013 – Feb 1, 2013	$31.68	$32.11	$30.97	$31.64
Feb 4, 2013 – Feb 8, 2013	$31.67	$34.35	$31.45	$34.09
Feb 11, 2013 – Feb 15, 2013	$34.22	$34.58	$31.70	$32.99
Feb 18, 2013 – Feb 22, 2013	$32.99	$33.47	$30.93	$33.04
Feb 25, 2013 – Mar 1, 2013	$33.23	$35.02	$31.16	$34.53
Mar 4, 2013 – Mar 8, 2013	$34.52	$36.01	$34.05	$35.00
Mar 11, 2013 – Mar 15, 2013	$34.73	$35.14	$32.67	$33.71
Mar 18, 2013 – Mar 22, 2013	$33.63	$33.92	$31.99	$32.62
Mar 25, 2013 – Mar 28, 2013	$32.78	$33.04	$31.28	$31.45
Apr 1, 2013 – Apr 5, 2013	$31.30	$31.39	$29.05	$30.37
Apr 8, 2013 – Apr 12, 2013	$30.12	$32.37	$29.78	$31.10
Apr 15, 2013 – Apr 19, 2013	$30.94	$31.06	$29.20	$29.87
Apr 22, 2013 – Apr 26, 2013	$29.88	$31.10	$29.00	$30.41
Apr 29, 2013 – May 3, 2013	$30.61	$32.68	$30.02	$31.66
May 6, 2013 – May 10, 2013	$31.68	$32.13	$31.13	$31.53
May 13, 2013 – May 17, 2013	$31.36	$33.01	$31.29	$32.50
May 20, 2013 – May 24, 2013	$32.39	$32.69	$30.67	$31.95
May 27, 2013 – May 31, 2013	$32.23	$32.70	$30.86	$31.47
Jun 3, 2013 – Jun 7, 2013	$31.52	$32.46	$29.75	$30.04
Jun 10, 2013 – Jun 14, 2013	$30.08	$30.11	$28.02	$29.35
Jun 17, 2013 – Jun 21, 2013	$29.52	$30.85	$29.37	$30.19
Jun 24, 2013 – Jun 28, 2013	$29.92	$31.15	$29.72	$30.07
Jul 1, 2013 – Jul 5, 2013	$30.35	$30.60	$29.22	$30.01
Jul 8, 2013 – Jul 12, 2013	$30.06	$32.03	$29.98	$31.62
Jul 15, 2013 – Jul 19, 2013	$31.67	$31.84	$30.44	$30.71
Jul 22, 2013 – Jul 26, 2013	$30.73	$31.23	$30.10	$30.88
Jul 29, 2013 – Aug 2, 2013	$30.84	$34.68	$30.36	$33.76
Aug 5, 2013 – Aug 9, 2013	$33.80	$35.60	$33.76	$35.28
Aug 12, 2013 – Aug 16, 2013	$35.33	$35.52	$32.86	$33.01
Aug 19, 2013 – Aug 23, 2013	$32.94	$33.11	$31.67	$32.71
Aug 26, 2013 – Aug 30, 2013	$32.84	$34.02	$32.40	$33.17
Sep 2, 2013 – Sep 6, 2013	$33.79	$34.85	$32.68	$34.22
Sep 9, 2013 – Sep 13, 2013	$34.40	$37.99	$33.79	$37.66
Sep 16, 2013 – Sep 20, 2013	$38.55	$39.53	$36.42	$39.26
Sep 23, 2013 – Sep 27, 2013	$39.52	$41.70	$38.92	$40.25
Sep 30, 2013 – Oct 4, 2013	$39.55	$41.87	$39.27	$41.21
Oct 7, 2013 – Oct 11, 2013	$41.17	$42.37	$40.34	$41.15
Oct 14, 2013 – Oct 18, 2013	$40.95	$43.06	$39.63	$42.79
Oct 21, 2013 – Oct 25, 2013	$43.07	$44.54	$39.52	$39.81
Oct 28, 2013 – Nov 1, 2013	$39.94	$43.42	$39.58	$43.15
Nov 4, 2013 – Nov 8, 2013	$43.44	$47.04	$43.23	$45.46
Nov 11, 2013 – Nov 15, 2013	$45.47	$48.90	$45.30	$47.39
Nov 18, 2013 – Nov 22, 2013	$48.06	$51.24	$46.91	$49.07
Nov 25, 2013 – Nov 29, 2013	$50.41	$50.42	$48.33	$49.11
Dec 2, 2013 – Dec 6, 2013	$49.11	$49.79	$45.48	$45.81
Dec 9, 2013 – Dec 13, 2013	$45.57	$47.08	$44.74	$45.40
Dec 16, 2013 – Dec 20, 2013	$45.38	$47.10	$45.18	$46.53
Dec 23, 2013 – Dec 27, 2013	$46.92	$47.45	$46.06	$46.46
Dec 30, 2013 – Jan 3, 2014	$46.44	$47.41	$44.76	$47.07
Jan 6, 2014 – Jan 10, 2014	$47.10	$52.03	$47.09	$51.42
Jan 13, 2014 – Jan 17, 2014	$52.17	$54.85	$49.80	$51.28
Jan 20, 2014 – Jan 24, 2014	$51.55	$51.58	$46.94	$47.14
Jan 27, 2014 – Jan 31, 2014	$47.04	$48.91	$46.29	$48.62
Feb 3, 2014 – Feb 7, 2014	$48.57	$48.79	$43.09	$47.21
Feb 10, 2014 – Feb 14, 2014	$47.43	$48.31	$44.42	$46.88
Feb 17, 2014 – Feb 21, 2014	$46.97	$47.28	$43.27	$43.61
Feb 24, 2014 – Feb 28, 2014	$43.50	$44.54	$38.31	$40.69
Mar 3, 2014 – Mar 7, 2014	$40.23	$42.59	$39.98	$41.12
Mar 10, 2014 – Mar 14, 2014	$41.14	$41.60	$39.22	$40.02
Mar 17, 2014 – Mar 21, 2014	$40.25	$41.00	$39.58	$40.63
Mar 24, 2014 – Mar 28, 2014	$40.64	$41.12	$38.15	$38.56
Mar 31, 2014 – Apr 4, 2014	$38.72	$41.27	$37.60	$40.78
Apr 7, 2014 – Apr 11, 2014	$40.65	$42.43	$38.83	$39.30
Apr 14, 2014 – Apr 17, 2014	$39.51	$41.60	$39.28	$40.34
Apr 21, 2014 – Apr 25, 2014	$40.42	$41.19	$39.54	$39.59
Apr 28, 2014 – May 2, 2014	$40.03	$44.01	$39.74	$43.65
May 5, 2014 – May 9, 2014	$43.53	$43.75	$41.05	$43.41
May 12, 2014 – May 16, 2014	$43.46	$44.55	$41.44	$42.40
May 19, 2014 – May 23, 2014	$42.42	$42.65	$39.48	$40.73
May 26, 2014 – May 30, 2014	$41.03	$41.13	$38.95	$39.32
Jun 2, 2014 – Jun 6, 2014	$39.33	$39.59	$38.42	$39.39
Jun 9, 2014 – Jun 13, 2014	$39.39	$40.37	$39.02	$39.16
Jun 16, 2014 – Jun 20, 2014	$39.07	$40.15	$38.62	$39.12
Jun 23, 2014 – Jun 27, 2014	$39.22	$39.23	$37.43	$38.16
Jun 30, 2014 – Jul 3, 2014	$38.07	$39.30	$37.63	$38.86
Jul 7, 2014 – Jul 11, 2014	$38.78	$38.92	$37.04	$37.63
Jul 14, 2014 – Jul 18, 2014	$37.83	$38.49	$37.36	$37.81
Jul 21, 2014 – Jul 25, 2014	$37.77	$38.52	$37.37	$37.70
Jul 28, 2014 – Aug 1, 2014	$37.61	$37.72	$31.38	$32.24

Weekly OHLC price history for RGR, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$4.14

$4.16

$3.88

Jan 10, 2005 – Jan 14, 2005

$3.88

$4.04

$3.84

$3.91

Jan 17, 2005 – Jan 21, 2005

$3.89

$3.97

$3.83

$3.85

Jan 24, 2005 – Jan 28, 2005

$3.86

$3.91

$3.81

$3.85

Jan 31, 2005 – Feb 4, 2005

$3.87

$4.02

$3.87

$3.95

Feb 7, 2005 – Feb 11, 2005

$3.96

$3.61

$3.68

Feb 14, 2005 – Feb 18, 2005

$3.68

$3.69

$3.63

$3.67

Feb 21, 2005 – Feb 25, 2005

$3.67

$3.71

$3.59

$3.70

Feb 28, 2005 – Mar 4, 2005

$3.69

$3.72

$3.49

$3.57

Mar 7, 2005 – Mar 11, 2005

$3.55

$3.59

$3.30

$3.33

Mar 14, 2005 – Mar 18, 2005

$3.33

$3.53

$3.33

$3.34

Mar 21, 2005 – Mar 24, 2005

$3.35

$3.43

$3.30

$3.41

Mar 28, 2005 – Apr 1, 2005

$3.42

$3.46

$3.12

Apr 4, 2005 – Apr 8, 2005

$3.12

$3.18

$3.05

$3.06

Apr 11, 2005 – Apr 15, 2005

$3.06

$3.15

$3.00

$3.01

Apr 18, 2005 – Apr 22, 2005

$3.11

$3.17

$2.96

$3.00

Apr 25, 2005 – Apr 29, 2005

$3.00

$3.18

$3.00

$3.04

May 2, 2005 – May 6, 2005

$3.02

$3.12

$3.00

$3.08

May 9, 2005 – May 13, 2005

$3.12

$3.46

$3.12

$3.21

May 16, 2005 – May 20, 2005

$3.21

$3.73

$3.21

$3.70

May 23, 2005 – May 27, 2005

$3.70

$3.79

$3.64

$3.76

May 30, 2005 – Jun 3, 2005

$3.75

$3.92

$3.75

$3.86

Jun 6, 2005 – Jun 10, 2005

$3.88

$3.92

$3.78

$3.90

Jun 13, 2005 – Jun 17, 2005

$3.88

$4.00

$3.82

$3.83

Jun 20, 2005 – Jun 24, 2005

$3.81

$3.99

$3.78

$3.82

Jun 27, 2005 – Jul 1, 2005

$3.81

$3.97

$3.74

$3.94

Jul 4, 2005 – Jul 8, 2005

$3.94

$4.09

$3.86

$4.08

Jul 11, 2005 – Jul 15, 2005

$4.06

$4.17

$4.04

$4.15

Jul 18, 2005 – Jul 22, 2005

$4.18

$4.33

$4.07

$4.25

Jul 25, 2005 – Jul 29, 2005

$4.26

$5.49

$4.02

$5.23

Aug 1, 2005 – Aug 5, 2005

$5.28

$5.33

$4.67

$4.71

Aug 8, 2005 – Aug 12, 2005

$4.74

$4.83

$4.56

$4.61

Aug 15, 2005 – Aug 19, 2005

$4.62

$4.35

$4.43

Aug 22, 2005 – Aug 26, 2005

$4.48

$4.59

$4.43

Aug 29, 2005 – Sep 2, 2005

$4.39

$4.51

$4.37

$4.46

Sep 5, 2005 – Sep 9, 2005

$4.46

$4.70

$4.42

$4.45

Sep 12, 2005 – Sep 16, 2005

$4.46

$4.48

$4.14

$4.35

Sep 19, 2005 – Sep 23, 2005

$4.34

$4.37

$4.05

$4.20

Sep 26, 2005 – Sep 30, 2005

$4.30

$4.49

$4.27

$4.35

Oct 3, 2005 – Oct 7, 2005

$4.40

$4.46

$4.03

$4.14

Oct 10, 2005 – Oct 14, 2005

$4.16

$4.25

$3.95

$4.18

Oct 17, 2005 – Oct 21, 2005

$4.21

$4.35

$4.02

$4.18

Oct 24, 2005 – Oct 28, 2005

$4.21

$4.24

$3.37

$3.42

Oct 31, 2005 – Nov 4, 2005

$3.50

$3.67

$3.44

$3.50

Nov 7, 2005 – Nov 11, 2005

$3.50

$3.67

$3.47

$3.57

Nov 14, 2005 – Nov 18, 2005

$3.57

$3.58

$3.19

$3.34

Nov 21, 2005 – Nov 25, 2005

$3.41

$3.47

$3.36

$3.40

Nov 28, 2005 – Dec 2, 2005

$3.42

$3.50

$3.28

$3.38

Dec 5, 2005 – Dec 9, 2005

$3.40

$3.41

$3.26

$3.29

Dec 12, 2005 – Dec 16, 2005

$3.31

$3.11

$3.23

Dec 19, 2005 – Dec 23, 2005

$3.26

$3.43

$3.08

$3.41

Dec 26, 2005 – Dec 30, 2005

$3.43

$3.64

$3.30

$3.31

Jan 2, 2006 – Jan 6, 2006

$3.31

$3.35

$3.24

$3.33

Jan 9, 2006 – Jan 13, 2006

$3.33

$3.35

$3.22

$3.26

Jan 16, 2006 – Jan 20, 2006

$3.29

$3.35

$3.17

$3.21

Jan 23, 2006 – Jan 27, 2006

$3.22

$3.64

$3.17

$3.53

Jan 30, 2006 – Feb 3, 2006

$3.54

$3.23

$3.26

Feb 6, 2006 – Feb 10, 2006

$3.31

$3.35

$3.22

$3.26

Feb 13, 2006 – Feb 17, 2006

$3.26

$3.46

$3.22

$3.42

Feb 20, 2006 – Feb 24, 2006

$3.40

$3.44

$3.27

$3.40

Feb 27, 2006 – Mar 3, 2006

$3.43

$3.46

$3.26

$3.27

Mar 6, 2006 – Mar 10, 2006

$3.23

$3.37

$3.23

$3.35

Mar 13, 2006 – Mar 17, 2006

$3.35

$3.42

$3.30

$3.34

Mar 20, 2006 – Mar 24, 2006

$3.42

$3.80

$3.36

$3.75

Mar 27, 2006 – Mar 31, 2006

$3.75

$3.83

$3.49

$3.77

Apr 3, 2006 – Apr 7, 2006

$3.77

$3.55

Apr 10, 2006 – Apr 13, 2006

$3.55

$3.61

$3.38

$3.47

Apr 17, 2006 – Apr 21, 2006

$3.47

$3.61

$3.36

$3.54

Apr 24, 2006 – Apr 28, 2006

$3.52

$3.57

$3.29

$3.32

May 1, 2006 – May 5, 2006

$3.32

$3.39

$3.28

$3.31

May 8, 2006 – May 12, 2006

$3.31

$3.34

$2.72

$2.79

May 15, 2006 – May 19, 2006

$2.88

$2.66

$2.70

May 22, 2006 – May 26, 2006

$2.70

$3.00

$2.61

$2.98

May 29, 2006 – Jun 2, 2006

$3.00

$3.03

$2.81

$2.96

Jun 5, 2006 – Jun 9, 2006

$2.94

$3.11

$2.88

$2.96

Jun 12, 2006 – Jun 16, 2006

$2.96

$2.99

$2.82

$2.90

Jun 19, 2006 – Jun 23, 2006

$2.91

$2.93

$2.74

$2.81

Jun 26, 2006 – Jun 30, 2006

$2.81

$2.96

$2.65

$2.96

Jul 3, 2006 – Jul 7, 2006

$2.91

$2.93

$2.75

$2.83

Jul 10, 2006 – Jul 14, 2006

$2.84

$2.96

$2.68

$2.78

Jul 17, 2006 – Jul 21, 2006

$2.78

$2.66

$2.69

Jul 24, 2006 – Jul 28, 2006

$2.69

$3.02

$2.65

$2.91

Jul 31, 2006 – Aug 4, 2006

$2.96

$3.23

$2.96

$3.03

Aug 7, 2006 – Aug 11, 2006

$3.03

$3.22

$3.03

$3.18

Aug 14, 2006 – Aug 18, 2006

$3.19

$3.32

$3.17

$3.31

Aug 21, 2006 – Aug 25, 2006

$3.31

$3.55

$3.30

$3.51

Aug 28, 2006 – Sep 1, 2006

$3.48

$3.59

$3.47

$3.51

Sep 4, 2006 – Sep 8, 2006

$3.49

$3.54

$3.44

$3.48

Sep 11, 2006 – Sep 15, 2006

$3.48

$3.56

$3.45

$3.54

Sep 18, 2006 – Sep 22, 2006

$3.57

$3.44

$3.48

Sep 25, 2006 – Sep 29, 2006

$3.45

$3.74

$3.45

$3.66

Oct 2, 2006 – Oct 6, 2006

$3.67

$3.86

$3.65

$3.81

Oct 9, 2006 – Oct 13, 2006

$3.83

$3.85

$3.76

$3.78

Oct 16, 2006 – Oct 20, 2006

$3.78

$3.85

$3.63

$3.66

Oct 23, 2006 – Oct 27, 2006

$3.63

$3.85

$3.62

$3.83

Oct 30, 2006 – Nov 3, 2006

$3.82

$4.89

$3.77

$4.74

Nov 6, 2006 – Nov 10, 2006

$4.89

$4.92

$4.50

$4.75

Nov 13, 2006 – Nov 17, 2006

$4.79

$5.01

$4.65

$4.98

Nov 20, 2006 – Nov 24, 2006

$4.76

$5.13

$4.76

$5.10

Nov 27, 2006 – Dec 1, 2006

$5.14

$4.84

$4.96

Dec 4, 2006 – Dec 8, 2006

$5.01

$5.06

$4.93

$5.02

Dec 11, 2006 – Dec 15, 2006

$5.06

$5.07

$4.62

$4.69

Dec 18, 2006 – Dec 22, 2006

$4.68

$4.76

$4.58

$4.68

Dec 25, 2006 – Dec 29, 2006

$4.67

$4.71

$4.53

$4.54

Jan 1, 2007 – Jan 5, 2007

$4.54

$4.68

$4.38

$4.44

Jan 8, 2007 – Jan 12, 2007

$4.49

$4.73

$4.46

$4.49

Jan 15, 2007 – Jan 19, 2007

$4.49

$4.60

$4.21

$4.58

Jan 22, 2007 – Jan 26, 2007

$4.56

$4.75

$4.51

$4.73

Jan 29, 2007 – Feb 2, 2007

$4.84

$5.19

$4.83

$4.95

Feb 5, 2007 – Feb 9, 2007

$4.93

$5.08

$4.83

$4.90

Feb 12, 2007 – Feb 16, 2007

$4.94

$4.96

$4.65

$4.91

Feb 19, 2007 – Feb 23, 2007

$4.94

$5.30

$4.89

$5.23

Feb 26, 2007 – Mar 2, 2007

$5.23

$5.27

$4.73

$4.82

Mar 5, 2007 – Mar 9, 2007

$4.76

$5.49

$4.68

$5.42

Mar 12, 2007 – Mar 16, 2007

$5.50

$5.91

$5.36

$5.84

Mar 19, 2007 – Mar 23, 2007

$5.86

$6.26

$5.76

$6.15

Mar 26, 2007 – Mar 30, 2007

$6.14

$6.46

$6.06

$6.36

Apr 2, 2007 – Apr 5, 2007

$6.37

$6.53

$6.29

$6.44

Apr 9, 2007 – Apr 13, 2007

$6.45

$6.52

$5.73

$5.81

Apr 16, 2007 – Apr 20, 2007

$5.79

$5.91

$5.56

$5.71

Apr 23, 2007 – Apr 27, 2007

$5.71

$6.48

$5.67

$6.12

Apr 30, 2007 – May 4, 2007

$6.15

$6.66

$6.10

$6.43

May 7, 2007 – May 11, 2007

$6.41

$6.42

$6.13

$6.34

May 14, 2007 – May 18, 2007

$6.39

$6.45

$6.12

$6.26

May 21, 2007 – May 25, 2007

$6.24

$6.45

$5.74

$6.41

May 28, 2007 – Jun 1, 2007

$6.38

$6.65

$6.38

$6.64

Jun 4, 2007 – Jun 8, 2007

$6.64

$6.99

$6.62

$6.72

Jun 11, 2007 – Jun 15, 2007

$6.78

$7.09

$6.62

$7.05

Jun 18, 2007 – Jun 22, 2007

$7.08

$7.27

$6.79

$6.88

Jun 25, 2007 – Jun 29, 2007

$6.83

$7.47

$6.77

$7.34

Jul 2, 2007 – Jul 6, 2007

$7.35

$7.59

$7.17

$7.54

Jul 9, 2007 – Jul 13, 2007

$7.57

$7.66

$7.40

$7.59

Jul 16, 2007 – Jul 20, 2007

$7.59

$7.97

$7.55

$7.88

Jul 23, 2007 – Jul 27, 2007

$7.95

$9.25

$7.78

$9.15

Jul 30, 2007 – Aug 3, 2007

$9.06

$10.17

$8.93

$9.63

Aug 6, 2007 – Aug 10, 2007

$9.66

$10.67

$6.55

$7.93

Aug 13, 2007 – Aug 17, 2007

$8.01

$8.75

$7.92

$8.20

Aug 20, 2007 – Aug 24, 2007

$8.16

$9.15

$8.09

$9.14

Aug 27, 2007 – Aug 31, 2007

$8.98

$9.21

$8.46

$8.62

Sep 3, 2007 – Sep 7, 2007

$8.51

$8.62

$7.45

$7.88

Sep 10, 2007 – Sep 14, 2007

$7.89

$8.37

$7.61

$8.19

Sep 17, 2007 – Sep 21, 2007

$8.16

$9.44

$8.07

$9.13

Sep 24, 2007 – Sep 28, 2007

$9.01

$9.22

$8.43

$8.47

Oct 1, 2007 – Oct 5, 2007

$8.41

$8.82

$8.41

$8.75

Oct 8, 2007 – Oct 12, 2007

$8.75

$8.84

$8.44

$8.61

Oct 15, 2007 – Oct 19, 2007

$8.65

$8.74

$7.94

$7.97

Oct 22, 2007 – Oct 26, 2007

$7.76

$8.32

$4.49

$5.00

Oct 29, 2007 – Nov 2, 2007

$4.94

$4.96

$3.86

$3.97

Nov 5, 2007 – Nov 9, 2007

$3.89

$3.98

$3.42

$3.79

Nov 12, 2007 – Nov 16, 2007

$3.79

$4.24

$3.61

$4.13

Nov 19, 2007 – Nov 23, 2007

$4.09

$4.48

$3.88

$4.43

Nov 26, 2007 – Nov 30, 2007

$4.43

$4.81

$4.16

$4.37

Dec 3, 2007 – Dec 7, 2007

$4.51

$3.72

$3.93

Dec 10, 2007 – Dec 14, 2007

$3.97

$4.11

$3.86

$3.92

Dec 17, 2007 – Dec 21, 2007

$3.89

$4.23

$3.74

$4.21

Dec 24, 2007 – Dec 28, 2007

$4.23

$4.71

$3.99

Dec 31, 2007 – Jan 4, 2008

$4.02

$4.18

$3.78

$3.83

Jan 7, 2008 – Jan 11, 2008

$3.96

$4.17

$3.54

$3.64

Jan 14, 2008 – Jan 18, 2008

$3.67

$3.96

$3.50

$3.83

Jan 21, 2008 – Jan 25, 2008

$3.69

$4.02

$3.46

$3.88

Jan 28, 2008 – Feb 1, 2008

$3.86

$4.32

$3.79

$4.23

Feb 4, 2008 – Feb 8, 2008

$4.23

$4.27

$3.59

Feb 11, 2008 – Feb 15, 2008

$3.57

$4.40

$3.57

$4.24

Feb 18, 2008 – Feb 22, 2008

$4.33

$4.41

$3.92

$3.98

Feb 25, 2008 – Feb 29, 2008

$3.99

$4.35

$3.73

Mar 3, 2008 – Mar 7, 2008

$3.71

$3.89

$3.54

$3.74

Mar 10, 2008 – Mar 14, 2008

$3.78

$3.86

$3.59

$3.76

Mar 17, 2008 – Mar 20, 2008

$3.66

$3.90

$3.61

$3.74

Mar 24, 2008 – Mar 28, 2008

$3.76

$4.13

$3.60

$3.84

Mar 31, 2008 – Apr 4, 2008

$3.80

$4.19

$3.78

$3.83

Apr 7, 2008 – Apr 11, 2008

$3.81

$3.95

$3.63

$3.65

Apr 14, 2008 – Apr 18, 2008

$3.60

$3.64

$3.45

$3.51

Apr 21, 2008 – Apr 25, 2008

$3.52

$4.21

$3.45

$4.10

Apr 28, 2008 – May 2, 2008

$3.99

$4.06

$3.47

$3.62

May 5, 2008 – May 9, 2008

$3.62

$3.70

$3.32

$3.42

May 12, 2008 – May 16, 2008

$3.43

$3.66

$3.42

$3.61

May 19, 2008 – May 23, 2008

$3.59

$3.70

$3.51

$3.62

May 26, 2008 – May 30, 2008

$3.61

$3.79

$3.60

$3.61

Jun 2, 2008 – Jun 6, 2008

$3.61

$3.70

$3.51

$3.52

Jun 9, 2008 – Jun 13, 2008

$3.52

$3.58

$3.35

$3.49

Jun 16, 2008 – Jun 20, 2008

$3.50

$3.29

Jun 23, 2008 – Jun 27, 2008

$3.33

$3.62

$3.28

$3.43

Jun 30, 2008 – Jul 3, 2008

$3.47

$3.51

$3.23

$3.25

Jul 7, 2008 – Jul 11, 2008

$3.29

$3.32

$2.95

$3.00

Jul 14, 2008 – Jul 18, 2008

$3.05

$3.38

$2.97

$3.32

Jul 21, 2008 – Jul 25, 2008

$3.31

$3.71

$2.65

$2.77

Jul 28, 2008 – Aug 1, 2008

$2.79

$2.93

$2.65

$2.84

Aug 4, 2008 – Aug 8, 2008

$2.88

$3.06

$2.78

$3.03

Aug 11, 2008 – Aug 15, 2008

$3.06

$3.35

$2.94

$3.29

Aug 18, 2008 – Aug 22, 2008

$3.34

$3.42

$3.21

$3.39

Aug 25, 2008 – Aug 29, 2008

$3.36

$3.48

$3.29

$3.45

Sep 1, 2008 – Sep 5, 2008

$3.49

$3.57

$3.43

$3.51

Sep 8, 2008 – Sep 12, 2008

$3.55

$3.64

$3.25

$3.31

Sep 15, 2008 – Sep 19, 2008

$3.29

$3.76

$3.19

$3.28

Sep 22, 2008 – Sep 26, 2008

$3.28

$3.43

$3.19

$3.31

Sep 29, 2008 – Oct 3, 2008

$3.27

$3.42

$3.12

$3.22

Oct 6, 2008 – Oct 10, 2008

$3.22

$3.38

$2.82

$3.07

Oct 13, 2008 – Oct 17, 2008

$3.15

$3.36

$3.14

$3.28

Oct 20, 2008 – Oct 24, 2008

$3.23

$3.35

$3.07

Oct 27, 2008 – Oct 31, 2008

$3.10

$3.38

$2.88

$3.38

Nov 3, 2008 – Nov 7, 2008

$3.36

$3.52

$2.79

$3.03

Nov 10, 2008 – Nov 14, 2008

$3.12

$3.25

$2.59

$2.76

Nov 17, 2008 – Nov 21, 2008

$2.86

$2.06

$2.45

Nov 24, 2008 – Nov 28, 2008

$2.52

$2.79

$2.38

$2.79

Dec 1, 2008 – Dec 5, 2008

$2.79

$3.19

$2.66

$3.06

Dec 8, 2008 – Dec 12, 2008

$3.15

$3.29

$2.90

$3.19

Dec 15, 2008 – Dec 19, 2008

$3.22

$3.38

$3.12

$3.26

Dec 22, 2008 – Dec 26, 2008

$3.22

$2.77

$2.93

Dec 29, 2008 – Jan 2, 2009

$2.91

$2.98

$2.79

$2.97

Jan 5, 2009 – Jan 9, 2009

$2.94

$3.18

$2.83

$3.07

Jan 12, 2009 – Jan 16, 2009

$3.01

$3.12

$2.83

$2.95

Jan 19, 2009 – Jan 23, 2009

$2.95

$3.21

$2.84

$3.13

Jan 26, 2009 – Jan 30, 2009

$3.17

$3.30

$2.96

$3.12

Feb 2, 2009 – Feb 6, 2009

$3.12

$3.24

$2.96

$3.24

Feb 9, 2009 – Feb 13, 2009

$3.25

$3.33

$2.95

$3.07

Feb 16, 2009 – Feb 20, 2009

$3.02

$3.08

$2.83

$3.06

Feb 23, 2009 – Feb 27, 2009

$3.07

$4.49

$3.07

$4.45

Mar 2, 2009 – Mar 6, 2009

$4.39

$5.17

$3.81

$4.88

Mar 9, 2009 – Mar 13, 2009

$4.92

$5.13

$4.47

$4.95

Mar 16, 2009 – Mar 20, 2009

$4.93

$5.08

$4.68

$4.94

Mar 23, 2009 – Mar 27, 2009

$4.90

$6.17

$4.82

$5.71

Mar 30, 2009 – Apr 3, 2009

$5.67

$5.97

$5.20

$5.63

Apr 6, 2009 – Apr 9, 2009

$5.60

$5.67

$5.21

$5.45

Apr 13, 2009 – Apr 17, 2009

$5.46

$6.14

$5.24

$6.09

Apr 20, 2009 – Apr 24, 2009

$6.04

$6.49

$4.77

$5.12

Apr 27, 2009 – May 1, 2009

$5.16

$6.33

$4.95

$5.50

May 4, 2009 – May 8, 2009

$5.58

$6.17

$5.32

$5.54

May 11, 2009 – May 15, 2009

$5.57

$5.63

$4.92

$5.35

May 18, 2009 – May 22, 2009

$5.49

$5.76

$5.38

$5.45

May 25, 2009 – May 29, 2009

$5.37

$5.70

$5.28

$5.66

Jun 1, 2009 – Jun 5, 2009

$5.80

$5.95

$5.24

$5.52

Jun 8, 2009 – Jun 12, 2009

$5.44

$5.96

$5.39

$5.69

Jun 15, 2009 – Jun 19, 2009

$5.62

$6.09

$5.30

$6.08

Jun 22, 2009 – Jun 26, 2009

$5.90

$5.99

$5.20

$5.84

Jun 29, 2009 – Jul 2, 2009

$5.82

$6.21

$5.63

$5.97

Jul 6, 2009 – Jul 10, 2009

$6.03

$5.44

$5.60

Jul 13, 2009 – Jul 17, 2009

$5.70

$6.71

$5.59

$6.67

Jul 20, 2009 – Jul 24, 2009

$6.77

$6.96

$6.35

$6.80

Jul 27, 2009 – Jul 31, 2009

$6.84

$7.25

$5.76

$5.95

Aug 3, 2009 – Aug 7, 2009

$6.09

$6.12

$5.32

$5.46

Aug 10, 2009 – Aug 14, 2009

$5.48

$5.95

$5.39

$5.80

Aug 17, 2009 – Aug 21, 2009

$5.72

$6.18

$5.47

$6.10

Aug 24, 2009 – Aug 28, 2009

$6.11

$6.73

$6.05

$6.56

Aug 31, 2009 – Sep 4, 2009

$6.58

$6.74

$5.95

$6.29

Sep 7, 2009 – Sep 11, 2009

$6.40

$6.47

$5.86

$5.93

Sep 14, 2009 – Sep 18, 2009

$5.89

$6.39

$5.79

$6.34

Sep 21, 2009 – Sep 25, 2009

$6.18

$6.41

$6.15

$6.26

Sep 28, 2009 – Oct 2, 2009

$6.32

$6.37

$5.70

$5.92

Oct 5, 2009 – Oct 9, 2009

$5.92

$6.24

$5.86

$6.21

Oct 12, 2009 – Oct 16, 2009

$6.26

$6.28

$5.80

$6.01

Oct 19, 2009 – Oct 23, 2009

$6.01

$6.60

$6.01

$6.27

Oct 26, 2009 – Oct 30, 2009

$6.24

$6.41

$4.63

$5.12

Nov 2, 2009 – Nov 6, 2009

$5.16

$5.54

$4.87

$5.36

Nov 9, 2009 – Nov 13, 2009

$5.45

$5.64

$5.22

$5.52

Nov 16, 2009 – Nov 20, 2009

$5.56

$5.62

$5.27

$5.35

Nov 23, 2009 – Nov 27, 2009

$5.38

$5.47

$5.10

$5.40

Nov 30, 2009 – Dec 4, 2009

$5.45

$5.57

$5.05

$5.17

Dec 7, 2009 – Dec 11, 2009

$5.15

$5.18

$4.82

$4.89

Dec 14, 2009 – Dec 18, 2009

$4.92

$4.99

$4.82

$4.92

Dec 21, 2009 – Dec 24, 2009

$4.93

$5.01

$4.86

$4.96

Dec 28, 2009 – Dec 31, 2009

$4.96

$4.98

$4.72

Jan 4, 2010 – Jan 8, 2010

$4.87

$5.35

$4.87

$5.06

Jan 11, 2010 – Jan 15, 2010

$5.13

$5.48

$5.05

$5.44

Jan 18, 2010 – Jan 22, 2010

$5.49

$5.59

$5.20

$5.32

Jan 25, 2010 – Jan 29, 2010

$5.36

$5.43

$5.04

$5.07

Feb 1, 2010 – Feb 5, 2010

$5.06

$5.28

$4.89

$5.09

Feb 8, 2010 – Feb 12, 2010

$5.10

$5.49

$5.08

$5.37

Feb 15, 2010 – Feb 19, 2010

$5.41

$5.64

$5.35

$5.57

Feb 22, 2010 – Feb 26, 2010

$5.61

$5.81

$5.52

$5.72

Mar 1, 2010 – Mar 5, 2010

$5.76

$6.15

$5.59

$6.10

Mar 8, 2010 – Mar 12, 2010

$6.01

$6.33

$5.96

$6.04

Mar 15, 2010 – Mar 19, 2010

$6.09

$6.15

$5.90

$6.04

Mar 22, 2010 – Mar 26, 2010

$6.01

$6.29

$6.00

$6.13

Mar 29, 2010 – Apr 1, 2010

$6.15

$6.36

$5.85

$5.99

Apr 5, 2010 – Apr 9, 2010

$6.07

$6.61

$5.94

$6.58

Apr 12, 2010 – Apr 16, 2010

$6.62

$6.93

$6.42

$6.80

Apr 19, 2010 – Apr 23, 2010

$6.74

$7.64

$6.56

$7.61

Apr 26, 2010 – Apr 30, 2010

$7.64

$8.74

$7.62

$8.16

May 3, 2010 – May 7, 2010

$8.25

$8.79

$7.70

$8.11

May 10, 2010 – May 14, 2010

$8.47

$8.69

$8.02

$8.48

May 17, 2010 – May 21, 2010

$8.57

$8.70

$7.36

$7.84

May 24, 2010 – May 28, 2010

$7.81

$8.08

$7.38

$7.74

May 31, 2010 – Jun 4, 2010

$7.66

$7.87

$7.42

$7.46

Jun 7, 2010 – Jun 11, 2010

$7.48

$7.70

$7.18

$7.68

Jun 14, 2010 – Jun 18, 2010

$7.77

$8.02

$7.70

$7.78

Jun 21, 2010 – Jun 25, 2010

$7.89

$7.23

$7.40

Jun 28, 2010 – Jul 2, 2010

$7.40

$7.69

$6.92

$7.04

Jul 5, 2010 – Jul 9, 2010

$7.15

$7.45

$6.58

$7.38

Jul 12, 2010 – Jul 16, 2010

$7.44

$7.67

$7.11

$7.15

Jul 19, 2010 – Jul 23, 2010

$7.15

$7.94

$7.03

$7.83

Jul 26, 2010 – Jul 30, 2010

$7.90

$8.20

$6.78

$6.88

Aug 2, 2010 – Aug 6, 2010

$6.94

$7.40

$6.81

$7.06

Aug 9, 2010 – Aug 13, 2010

$7.08

$7.33

$6.71

$6.81

Aug 16, 2010 – Aug 20, 2010

$6.73

$7.00

$6.44

$6.50

Aug 23, 2010 – Aug 27, 2010

$6.53

$6.79

$6.39

$6.57

Aug 30, 2010 – Sep 3, 2010

$6.52

$6.97

$6.29

$6.95

Sep 6, 2010 – Sep 10, 2010

$6.92

$6.98

$6.27

$6.35

Sep 13, 2010 – Sep 17, 2010

$6.42

$6.66

$6.36

$6.54

Sep 20, 2010 – Sep 24, 2010

$6.58

$6.99

$6.53

$6.87

Sep 27, 2010 – Oct 1, 2010

$6.86

$6.97

$6.45

$6.81

Oct 4, 2010 – Oct 8, 2010

$6.88

$7.18

$6.64

$7.15

Oct 11, 2010 – Oct 15, 2010

$7.18

$7.67

$7.14

$7.51

Oct 18, 2010 – Oct 22, 2010

$7.53

$7.82

$7.44

$7.66

Oct 25, 2010 – Oct 29, 2010

$7.68

$7.92

$7.54

$7.75

Nov 1, 2010 – Nov 5, 2010

$7.80

$8.03

$7.57

$7.90

Nov 8, 2010 – Nov 12, 2010

$7.87

$7.99

$7.62

$7.77

Nov 15, 2010 – Nov 19, 2010

$7.84

$7.90

$7.56

$7.83

Nov 22, 2010 – Nov 26, 2010

$7.80

$8.16

$7.80

$8.02

Nov 29, 2010 – Dec 3, 2010

$7.96

$8.16

$7.81

$7.92

Dec 6, 2010 – Dec 10, 2010

$7.89

$8.11

$7.69

$7.94

Dec 13, 2010 – Dec 17, 2010

$7.96

$7.60

$7.82

Dec 20, 2010 – Dec 23, 2010

$7.87

$7.54

$7.63

Dec 27, 2010 – Dec 31, 2010

$7.61

$7.75

$7.56

$7.61

Jan 3, 2011 – Jan 7, 2011

$7.66

$7.68

$7.31

$7.44

Jan 10, 2011 – Jan 14, 2011

$7.42

$7.93

$7.30

$7.68

Jan 17, 2011 – Jan 21, 2011

$7.65

$7.72

$7.37

$7.45

Jan 24, 2011 – Jan 28, 2011

$7.44

$7.75

$7.37

$7.39

Jan 31, 2011 – Feb 4, 2011

$7.47

$7.79

$7.37

$7.69

Feb 7, 2011 – Feb 11, 2011

$7.72

$7.84

$7.62

$7.78

Feb 14, 2011 – Feb 18, 2011

$7.77

$7.90

$7.69

$7.85

Feb 21, 2011 – Feb 25, 2011

$7.79

$8.82

$7.60

$8.72

Feb 28, 2011 – Mar 4, 2011

$8.71

$9.36

$8.63

$9.35

Mar 7, 2011 – Mar 11, 2011

$9.36

$9.94

$9.25

$9.74

Mar 14, 2011 – Mar 18, 2011

$9.64

$10.64

$9.57

$10.48

Mar 21, 2011 – Mar 25, 2011

$10.60

$11.09

$10.50

$11.01

Mar 28, 2011 – Apr 1, 2011

$11.01

$11.60

$11.00

$11.53

Apr 4, 2011 – Apr 8, 2011

$11.52

$11.59

$11.12

$11.24

Apr 11, 2011 – Apr 15, 2011

$11.22

$11.33

$10.40

$10.50

Apr 18, 2011 – Apr 21, 2011

$10.41

$10.49

$10.13

$10.45

Apr 25, 2011 – Apr 29, 2011

$10.45

$12.01

$9.53

$11.88

May 2, 2011 – May 6, 2011

$11.90

$11.96

$11.09

$11.23

May 9, 2011 – May 13, 2011

$11.21

$11.42

$10.80

$10.95

May 16, 2011 – May 20, 2011

$10.87

$10.95

$10.39

$10.49

May 23, 2011 – May 27, 2011

$10.33

$10.95

$10.22

$10.60

May 30, 2011 – Jun 3, 2011

$10.68

$11.05

$10.13

$10.14

Jun 6, 2011 – Jun 10, 2011

$10.09

$10.45

$9.51

$9.56

Jun 13, 2011 – Jun 17, 2011

$9.57

$9.84

$9.36

$9.59

Jun 20, 2011 – Jun 24, 2011

$9.59

$10.36

$9.59

$10.31

Jun 27, 2011 – Jul 1, 2011

$10.27

$11.16

$10.27

$11.11

Jul 4, 2011 – Jul 8, 2011

$11.13

$11.89

$10.99

$11.73

Jul 11, 2011 – Jul 15, 2011

$11.56

$11.89

$11.45

$11.58

Jul 18, 2011 – Jul 22, 2011

$11.51

$11.95

$11.28

$11.92

Jul 25, 2011 – Jul 29, 2011

$11.76

$15.35

$11.40

$13.71

Aug 1, 2011 – Aug 5, 2011

$14.02

$14.13

$12.94

$13.24

Aug 8, 2011 – Aug 12, 2011

$12.98

$14.59

$12.04

$14.30

Aug 15, 2011 – Aug 19, 2011

$14.41

$15.15

$13.82

$14.89

Aug 22, 2011 – Aug 26, 2011

$15.26

$16.59

$14.32

$16.43

Aug 29, 2011 – Sep 2, 2011

$16.78

$18.59

$15.35

$15.74

Sep 5, 2011 – Sep 9, 2011

$15.31

$16.22

$15.21

$15.45

Sep 12, 2011 – Sep 16, 2011

$15.21

$16.19

$14.19

$15.80

Sep 19, 2011 – Sep 23, 2011

$15.51

$16.05

$14.46

$15.49

Sep 26, 2011 – Sep 30, 2011

$15.64

$16.43

$12.84

$13.11

Oct 3, 2011 – Oct 7, 2011

$13.11

$14.54

$12.04

$13.69

Oct 10, 2011 – Oct 14, 2011

$13.97

$15.14

$13.97

$14.81

Oct 17, 2011 – Oct 21, 2011

$14.72

$15.13

$14.23

$14.41

Oct 24, 2011 – Oct 28, 2011

$14.48

$16.01

$14.25

$15.35

Oct 31, 2011 – Nov 4, 2011

$15.22

$16.62

$14.37

$16.31

Nov 7, 2011 – Nov 11, 2011

$16.34

$17.10

$15.75

$16.34

Nov 14, 2011 – Nov 18, 2011

$16.32

$16.64

$15.80

$16.12

Nov 21, 2011 – Nov 25, 2011

$15.80

$16.28

$14.76

$14.77

Nov 28, 2011 – Dec 2, 2011

$15.27

$16.59

$14.91

$15.18

Dec 5, 2011 – Dec 9, 2011

$15.40

$17.55

$15.37

$17.44

Dec 12, 2011 – Dec 16, 2011

$17.12

$17.72

$16.00

$16.51

Dec 19, 2011 – Dec 23, 2011

$16.69

$17.59

$15.82

$17.37

Dec 26, 2011 – Dec 30, 2011

$17.38

$17.44

$16.85

$16.96

Jan 2, 2012 – Jan 6, 2012

$17.36

$18.24

$16.80

$18.04

Jan 9, 2012 – Jan 13, 2012

$18.15

$19.90

$17.65

$19.61

Jan 16, 2012 – Jan 20, 2012

$19.75

$20.22

$19.48

$19.61

Jan 23, 2012 – Jan 27, 2012

$19.66

$20.28

$18.46

$20.15

Jan 30, 2012 – Feb 3, 2012

$20.11

$21.83

$19.88

$21.73

Feb 6, 2012 – Feb 10, 2012

$21.72

$22.49

$21.06

$21.19

Feb 13, 2012 – Feb 17, 2012

$21.39

$22.62

$21.39

$22.21

Feb 20, 2012 – Feb 24, 2012

$22.32

$23.66

$20.53

$22.13

Feb 27, 2012 – Mar 2, 2012

$22.05

$22.32

$20.84

$21.68

Mar 5, 2012 – Mar 9, 2012

$21.62

$22.32

$21.11

$21.85

Mar 12, 2012 – Mar 16, 2012

$21.90

$22.68

$21.45

$21.89

Mar 19, 2012 – Mar 23, 2012

$21.92

$24.80

$21.43

$24.50

Mar 26, 2012 – Mar 30, 2012

$24.82

$25.85

$23.92

$25.02

Apr 2, 2012 – Apr 5, 2012

$25.24

$27.16

$25.15

$25.98

Apr 9, 2012 – Apr 13, 2012

$25.87

$26.36

$23.53

$25.35

Apr 16, 2012 – Apr 20, 2012

$25.64

$27.28

$24.93

$27.24

Apr 23, 2012 – Apr 27, 2012

$27.02

$28.68

$26.51

$28.11

Apr 30, 2012 – May 4, 2012

$28.66

$29.78

$26.60

$27.14

May 7, 2012 – May 11, 2012

$26.66

$27.09

$23.80

$25.60

May 14, 2012 – May 18, 2012

$25.47

$20.89

$21.82

May 21, 2012 – May 25, 2012

$21.31

$21.43

$19.85

$20.97

May 28, 2012 – Jun 1, 2012

$21.19

$21.69

$19.06

$19.32

Jun 4, 2012 – Jun 8, 2012

$19.31

$19.68

$17.57

$19.05

Jun 11, 2012 – Jun 15, 2012

$19.24

$19.25

$18.07

$18.37

Jun 18, 2012 – Jun 22, 2012

$18.18

$20.53

$17.99

$19.73

Jun 25, 2012 – Jun 29, 2012

$19.65

$21.31

$18.63

$20.62

Jul 2, 2012 – Jul 6, 2012

$20.68

$21.50

$20.15

$20.97

Jul 9, 2012 – Jul 13, 2012

$21.04

$22.29

$20.09

$22.22

Jul 16, 2012 – Jul 20, 2012

$22.19

$22.73

$21.38

$21.87

Jul 23, 2012 – Jul 27, 2012

$21.41

$24.59

$21.26

$24.35

Jul 30, 2012 – Aug 3, 2012

$24.49

$26.12

$21.66

$23.37

Aug 6, 2012 – Aug 10, 2012

$23.35

$24.70

$22.32

$24.59

Aug 13, 2012 – Aug 17, 2012

$24.48

$25.35

$22.70

$23.40

Aug 20, 2012 – Aug 24, 2012

$23.32

$23.39

$22.05

$22.85

Aug 27, 2012 – Aug 31, 2012

$23.03

$23.58

$22.30

$22.43

Sep 3, 2012 – Sep 7, 2012

$22.28

$25.49

$22.09

$24.27

Sep 10, 2012 – Sep 14, 2012

$24.62

$25.62

$24.11

$25.24

Sep 17, 2012 – Sep 21, 2012

$25.44

$26.96

$25.30

$25.37

Sep 24, 2012 – Sep 28, 2012

$25.22

$25.81

$24.56

$25.64

Oct 1, 2012 – Oct 5, 2012

$25.91

$22.84

$23.13

Oct 8, 2012 – Oct 12, 2012

$23.02

$23.81

$22.83

$23.24

Oct 15, 2012 – Oct 19, 2012

$23.24

$25.09

$23.01

$24.14

Oct 22, 2012 – Oct 26, 2012

$24.14

$24.37

$23.16

$24.02

Oct 29, 2012 – Nov 2, 2012

$24.10

$24.50

$22.32

$23.40

Nov 5, 2012 – Nov 9, 2012

$23.41

$27.53

$22.79

$25.79

Nov 12, 2012 – Nov 16, 2012

$26.05

$27.10

$24.91

$25.15

Nov 19, 2012 – Nov 23, 2012

$25.48

$28.69

$25.39

$28.53

Nov 26, 2012 – Nov 30, 2012

$28.61

$31.43

$28.04

$30.63

Dec 3, 2012 – Dec 7, 2012

$30.73

$33.73

$29.59

$31.66

Dec 10, 2012 – Dec 14, 2012

$31.40

$31.52

$28.00

$28.05

Dec 17, 2012 – Dec 21, 2012

$28.56

$28.66

$24.62

$26.83

Dec 24, 2012 – Dec 28, 2012

$26.83

$27.64

$25.87

$27.00

Dec 31, 2012 – Jan 4, 2013

$26.94

$29.79

$26.87

$29.13

Jan 7, 2013 – Jan 11, 2013

$29.58

$30.44

$28.62

$29.24

Jan 14, 2013 – Jan 18, 2013

$29.27

$32.69

$28.99

$32.30

Jan 21, 2013 – Jan 25, 2013

$32.47

$32.61

$30.82

$31.52

Jan 28, 2013 – Feb 1, 2013

$31.68

$32.11

$30.97

$31.64

Feb 4, 2013 – Feb 8, 2013

$31.67

$34.35

$31.45

$34.09

Feb 11, 2013 – Feb 15, 2013

$34.22

$34.58

$31.70

$32.99

Feb 18, 2013 – Feb 22, 2013

$32.99

$33.47

$30.93

$33.04

Feb 25, 2013 – Mar 1, 2013

$33.23

$35.02

$31.16

$34.53

Mar 4, 2013 – Mar 8, 2013

$34.52

$36.01

$34.05

$35.00

Mar 11, 2013 – Mar 15, 2013

$34.73

$35.14

$32.67

$33.71

Mar 18, 2013 – Mar 22, 2013

$33.63

$33.92

$31.99

$32.62

Mar 25, 2013 – Mar 28, 2013

$32.78

$33.04

$31.28

$31.45

Apr 1, 2013 – Apr 5, 2013

$31.30

$31.39

$29.05

$30.37

Apr 8, 2013 – Apr 12, 2013

$30.12

$32.37

$29.78

$31.10

Apr 15, 2013 – Apr 19, 2013

$30.94

$31.06

$29.20

$29.87

Apr 22, 2013 – Apr 26, 2013

$29.88

$31.10

$29.00

$30.41

Apr 29, 2013 – May 3, 2013

$30.61

$32.68

$30.02

$31.66

May 6, 2013 – May 10, 2013

$31.68

$32.13

$31.13

$31.53

May 13, 2013 – May 17, 2013

$31.36

$33.01

$31.29

$32.50

May 20, 2013 – May 24, 2013

$32.39

$32.69

$30.67

$31.95

May 27, 2013 – May 31, 2013

$32.23

$32.70

$30.86

$31.47

Jun 3, 2013 – Jun 7, 2013

$31.52

$32.46

$29.75

$30.04

Jun 10, 2013 – Jun 14, 2013

$30.08

$30.11

$28.02

$29.35

Jun 17, 2013 – Jun 21, 2013

$29.52

$30.85

$29.37

$30.19

Jun 24, 2013 – Jun 28, 2013

$29.92

$31.15

$29.72

$30.07

Jul 1, 2013 – Jul 5, 2013

$30.35

$30.60

$29.22

$30.01

Jul 8, 2013 – Jul 12, 2013

$30.06

$32.03

$29.98

$31.62

Jul 15, 2013 – Jul 19, 2013

$31.67

$31.84

$30.44

$30.71

Jul 22, 2013 – Jul 26, 2013

$30.73

$31.23

$30.10

$30.88

Jul 29, 2013 – Aug 2, 2013

$30.84

$34.68

$30.36

$33.76

Aug 5, 2013 – Aug 9, 2013

$33.80

$35.60

$33.76

$35.28

Aug 12, 2013 – Aug 16, 2013

$35.33

$35.52

$32.86

$33.01

Aug 19, 2013 – Aug 23, 2013

$32.94

$33.11

$31.67

$32.71

Aug 26, 2013 – Aug 30, 2013

$32.84

$34.02

$32.40

$33.17

Sep 2, 2013 – Sep 6, 2013

$33.79

$34.85

$32.68

$34.22

Sep 9, 2013 – Sep 13, 2013

$34.40

$37.99

$33.79

$37.66

Sep 16, 2013 – Sep 20, 2013

$38.55

$39.53

$36.42

$39.26

Sep 23, 2013 – Sep 27, 2013

$39.52

$41.70

$38.92

$40.25

Sep 30, 2013 – Oct 4, 2013

$39.55

$41.87

$39.27

$41.21

Oct 7, 2013 – Oct 11, 2013

$41.17

$42.37

$40.34

$41.15

Oct 14, 2013 – Oct 18, 2013

$40.95

$43.06

$39.63

$42.79

Oct 21, 2013 – Oct 25, 2013

$43.07

$44.54

$39.52

$39.81

Oct 28, 2013 – Nov 1, 2013

$39.94

$43.42

$39.58

$43.15

Nov 4, 2013 – Nov 8, 2013

$43.44

$47.04

$43.23

$45.46

Nov 11, 2013 – Nov 15, 2013

$45.47

$48.90

$45.30

$47.39

Nov 18, 2013 – Nov 22, 2013

$48.06

$51.24

$46.91

$49.07

Nov 25, 2013 – Nov 29, 2013

$50.41

$50.42

$48.33

$49.11

Dec 2, 2013 – Dec 6, 2013

$49.11

$49.79

$45.48

$45.81

Dec 9, 2013 – Dec 13, 2013

$45.57

$47.08

$44.74

$45.40

Dec 16, 2013 – Dec 20, 2013

$45.38

$47.10

$45.18

$46.53

Dec 23, 2013 – Dec 27, 2013

$46.92

$47.45

$46.06

$46.46

Dec 30, 2013 – Jan 3, 2014

$46.44

$47.41

$44.76

$47.07

Jan 6, 2014 – Jan 10, 2014

$47.10

$52.03

$47.09

$51.42

Jan 13, 2014 – Jan 17, 2014

$52.17

$54.85

$49.80

$51.28

Jan 20, 2014 – Jan 24, 2014

$51.55

$51.58

$46.94

$47.14

Jan 27, 2014 – Jan 31, 2014

$47.04

$48.91

$46.29

$48.62

Feb 3, 2014 – Feb 7, 2014

$48.57

$48.79

$43.09

$47.21

Feb 10, 2014 – Feb 14, 2014

$47.43

$48.31

$44.42

$46.88

Feb 17, 2014 – Feb 21, 2014

$46.97

$47.28

$43.27

$43.61

Feb 24, 2014 – Feb 28, 2014

$43.50

$44.54

$38.31

$40.69

Mar 3, 2014 – Mar 7, 2014

$40.23

$42.59

$39.98

$41.12

Mar 10, 2014 – Mar 14, 2014

$41.14

$41.60

$39.22

$40.02

Mar 17, 2014 – Mar 21, 2014

$40.25

$41.00

$39.58

$40.63

Mar 24, 2014 – Mar 28, 2014

$40.64

$41.12

$38.15

$38.56

Mar 31, 2014 – Apr 4, 2014

$38.72

$41.27

$37.60

$40.78

Apr 7, 2014 – Apr 11, 2014

$40.65

$42.43

$38.83

$39.30

Apr 14, 2014 – Apr 17, 2014

$39.51

$41.60

$39.28

$40.34

Apr 21, 2014 – Apr 25, 2014

$40.42

$41.19

$39.54

$39.59

Apr 28, 2014 – May 2, 2014

$40.03

$44.01

$39.74

$43.65

May 5, 2014 – May 9, 2014

$43.53

$43.75

$41.05

$43.41

May 12, 2014 – May 16, 2014

$43.46

$44.55

$41.44

$42.40

May 19, 2014 – May 23, 2014

$42.42

$42.65

$39.48

$40.73

May 26, 2014 – May 30, 2014

$41.03

$41.13

$38.95

$39.32

Jun 2, 2014 – Jun 6, 2014

$39.33

$39.59

$38.42

$39.39

Jun 9, 2014 – Jun 13, 2014

$39.39

$40.37

$39.02

$39.16

Jun 16, 2014 – Jun 20, 2014

$39.07

$40.15

$38.62

$39.12

Jun 23, 2014 – Jun 27, 2014

$39.22

$39.23

$37.43

$38.16

Jun 30, 2014 – Jul 3, 2014

$38.07

$39.30

$37.63

$38.86

Jul 7, 2014 – Jul 11, 2014

$38.78

$38.92

$37.04

$37.63

Jul 14, 2014 – Jul 18, 2014

$37.83

$38.49

$37.36

$37.81

Jul 21, 2014 – Jul 25, 2014

$37.77

$38.52

$37.37

$37.70

Jul 28, 2014 – Aug 1, 2014

$37.61

$37.72

$31.38

$32.24

Aug 4, 2014 – Aug 8, 2014

$32.37

$33.41

$32.25

$33.08

Aug 11, 2014 – Aug 15, 2014

$33.38

$33.57

$32.77

$32.92

Aug 18, 2014 – Aug 22, 2014

$33.02

$33.67

$32.61

$33.25

Aug 25, 2014 – Aug 29, 2014

$33.24

$33.97

$31.84

$32.99

Sep 1, 2014 – Sep 5, 2014

$33.19

$34.86

$32.97

$34.00

Sep 8, 2014 – Sep 12, 2014

$33.88

$34.42

$32.11

$33.53

Sep 15, 2014 – Sep 19, 2014

$33.43

$33.98

$31.43

$31.65

Sep 22, 2014 – Sep 26, 2014

$31.61

$32.00

$29.94

$31.62

Sep 29, 2014 – Oct 3, 2014

$31.70

$32.73

$29.51

$31.41

Oct 6, 2014 – Oct 10, 2014

$31.67

$32.52

$29.96

$29.97

Oct 13, 2014 – Oct 17, 2014

$29.96

$32.69

$29.71

$31.86

Oct 20, 2014 – Oct 24, 2014

$31.86

$34.30

$31.57

$33.68

Oct 27, 2014 – Oct 31, 2014

$33.68

$33.96

$26.75

$27.28

Nov 3, 2014 – Nov 7, 2014

$27.16

$27.26

$24.08

$24.28

Nov 10, 2014 – Nov 14, 2014

$24.22

$24.95

$24.16

$24.79

Nov 17, 2014 – Nov 21, 2014

$24.71

$25.91

$24.26

$25.21

Nov 24, 2014 – Nov 28, 2014

$25.08

$25.80

$24.93

$25.02

Dec 1, 2014 – Dec 5, 2014

$24.98

$25.29

$23.73

$25.27

Dec 8, 2014 – Dec 12, 2014

$25.16

$25.27

$22.07

$22.66

Dec 15, 2014 – Dec 19, 2014

$22.80

$23.19

$22.19

$22.89

Dec 22, 2014 – Dec 26, 2014

$22.95

$24.01

$22.89

$22.93

Dec 29, 2014 – Jan 2, 2015

$22.90

$23.31

$22.27

$22.93

Jan 5, 2015 – Jan 9, 2015

$22.91

$25.49

$22.51

$24.94

Jan 12, 2015 – Jan 16, 2015

$25.00

$25.60

$23.65

$24.61

Jan 19, 2015 – Jan 23, 2015

$25.55

$26.23

$25.29

$25.43

Jan 26, 2015 – Jan 30, 2015

$25.43

$27.91

$25.33

$26.54

Feb 2, 2015 – Feb 6, 2015

$26.61

$28.25

$26.35

$27.48

Feb 9, 2015 – Feb 13, 2015

$27.48

$28.69

$26.76

$28.64

Feb 16, 2015 – Feb 20, 2015

$28.61

$29.01

$27.88

$28.02

Feb 23, 2015 – Feb 27, 2015

$28.02

$35.17

$27.60

$34.13

Mar 2, 2015 – Mar 6, 2015

$34.02

$36.87

$33.40

$36.25

Mar 9, 2015 – Mar 13, 2015

$36.24

$36.60

$33.36

$34.46

Mar 16, 2015 – Mar 20, 2015

$34.48

$34.90

$33.03

$33.29

Mar 23, 2015 – Mar 27, 2015

$33.25

$33.60

$31.68

$33.11

Mar 30, 2015 – Apr 2, 2015

$33.16

$33.58

$32.11

$32.65

Apr 6, 2015 – Apr 10, 2015

$32.63

$33.03

$31.31

$31.49

Apr 13, 2015 – Apr 17, 2015

$31.38

$36.13

$31.23

$35.90

Apr 20, 2015 – Apr 24, 2015

$35.99

$37.27

$34.64

$37.03

Apr 27, 2015 – May 1, 2015

$37.18

$37.81

$35.68

$36.16

May 4, 2015 – May 8, 2015

$36.15

$38.74

$35.01

$36.76

May 11, 2015 – May 15, 2015

$36.74

$37.25

$36.07

$36.92

May 18, 2015 – May 22, 2015

$36.74

$37.36

$36.16

$36.75

May 25, 2015 – May 29, 2015

$36.51

$36.68

$34.38

$35.62

Jun 1, 2015 – Jun 5, 2015

$35.69

$37.14

$34.75

$36.63

Jun 8, 2015 – Jun 12, 2015

$36.61

$36.99

$35.67

$36.59

Jun 15, 2015 – Jun 19, 2015

$36.32

$38.40

$36.26

$37.99

Jun 22, 2015 – Jun 26, 2015

$38.04

$38.21

$37.22

$37.89

Jun 29, 2015 – Jul 2, 2015

$37.44

$38.98

$37.17

$37.71

Jul 6, 2015 – Jul 10, 2015

$37.38

$38.24

$37.20

$38.07

Jul 13, 2015 – Jul 17, 2015

$38.27

$39.16

$38.17

$38.81

Jul 20, 2015 – Jul 24, 2015

$38.61

$39.16

$36.86

$37.77

Jul 27, 2015 – Jul 31, 2015

$37.74

$40.34

$36.46

$39.79

Aug 3, 2015 – Aug 7, 2015

$39.76

$43.83

$37.61

$41.86

Aug 10, 2015 – Aug 14, 2015

$41.93

$42.58

$40.21

$41.99

Aug 17, 2015 – Aug 21, 2015

$41.72

$42.66

$39.10

$40.67

Aug 24, 2015 – Aug 28, 2015

$38.80

$41.44

$36.56

$41.13

Aug 31, 2015 – Sep 4, 2015

$41.06

$42.06

$40.39

$40.56

Sep 7, 2015 – Sep 11, 2015

$40.96

$42.34

$40.78

$41.39

Sep 14, 2015 – Sep 18, 2015

$41.10

$42.40

$38.83

$39.10

Sep 21, 2015 – Sep 25, 2015

$39.27

$40.51

$38.00

$39.80

Sep 28, 2015 – Oct 2, 2015

$39.62

$40.33

$37.22

$37.63

Oct 5, 2015 – Oct 9, 2015

$37.69

$40.18

$37.50

$39.99

Oct 12, 2015 – Oct 16, 2015

$40.10

$40.93

$38.18

$39.24

Oct 19, 2015 – Oct 23, 2015

$39.16

$39.94

$37.86

$38.17

Oct 26, 2015 – Oct 30, 2015

$38.21

$39.11

$37.38

$37.96

Nov 2, 2015 – Nov 6, 2015

$37.92

$38.16

$32.07

$35.25

Nov 9, 2015 – Nov 13, 2015

$35.04

$32.67

$32.80

Nov 16, 2015 – Nov 20, 2015

$32.98

$34.65

$32.51

$34.42

Nov 23, 2015 – Nov 27, 2015

$34.44

$36.18

$34.07

$35.70

Nov 30, 2015 – Dec 4, 2015

$35.77

$37.08

$34.25

$36.40

Dec 7, 2015 – Dec 11, 2015

$36.63

$40.15

$36.63

$39.73

Dec 14, 2015 – Dec 18, 2015

$40.20

$41.12

$38.88

$39.62

Dec 21, 2015 – Dec 24, 2015

$39.87

$40.70

$39.17

$40.45

Dec 28, 2015 – Dec 31, 2015

$40.39

$40.97

$39.69

$39.94

Jan 4, 2016 – Jan 8, 2016

$39.87

$44.85

$38.88

$39.02

Jan 11, 2016 – Jan 15, 2016

$39.07

$39.30

$33.25

$35.69

Jan 18, 2016 – Jan 22, 2016

$36.01

$37.82

$34.02

$37.61

Jan 25, 2016 – Jan 29, 2016

$37.61

$39.44

$36.65

$39.43

Feb 1, 2016 – Feb 5, 2016

$39.32

$42.22

$38.36

$41.52

Feb 8, 2016 – Feb 12, 2016

$41.10

$43.69

$40.29

$42.78

Feb 15, 2016 – Feb 19, 2016

$43.76

$44.80

$42.92

$44.02

Feb 22, 2016 – Feb 26, 2016

$44.12

$46.94

$42.92

$46.85

Feb 29, 2016 – Mar 4, 2016

$46.92

$50.10

$46.90

$49.18

Mar 7, 2016 – Mar 11, 2016

$49.35

$51.37

$48.40

$49.64

Mar 14, 2016 – Mar 18, 2016

$49.61

$52.57

$48.81

$51.20

Mar 21, 2016 – Mar 24, 2016

$51.17

$51.94

$46.58

$46.96

Mar 28, 2016 – Apr 1, 2016

$47.29

$48.37

$45.78

$48.22

Apr 4, 2016 – Apr 8, 2016

$46.63

$43.29

$44.51

Apr 11, 2016 – Apr 15, 2016

$44.50

$45.52

$43.34

$43.65

Apr 18, 2016 – Apr 22, 2016

$43.60

$45.78

$42.92

$45.35

Apr 25, 2016 – Apr 29, 2016

$45.24

$45.50

$42.56

$43.11

May 2, 2016 – May 6, 2016

$43.26

$46.94

$43.14

$44.25

May 9, 2016 – May 13, 2016

$44.13

$45.31

$43.88

$44.11

May 16, 2016 – May 20, 2016

$44.21

$45.25

$43.24

$44.60

May 23, 2016 – May 27, 2016

$44.62

$45.99

$44.27

$44.93

May 30, 2016 – Jun 3, 2016

$44.82

$45.96

$43.41

$43.59

Jun 6, 2016 – Jun 10, 2016

$42.29

$43.28

$38.82

$38.93

Jun 13, 2016 – Jun 17, 2016

$42.01

$43.11

$39.59

$41.12

Jun 20, 2016 – Jun 24, 2016

$41.49

$43.01

$40.51

$41.86

Jun 27, 2016 – Jul 1, 2016

$41.85

$44.19

$40.15

$44.09

Jul 4, 2016 – Jul 8, 2016

$44.14

$46.37

$42.25

$45.88

Jul 11, 2016 – Jul 15, 2016

$46.44

$47.67

$44.75

$46.13

Jul 18, 2016 – Jul 22, 2016

$46.76

$46.91

$44.76

$45.45

Jul 25, 2016 – Jul 29, 2016

$45.60

$47.44

$45.28

$46.11

Aug 1, 2016 – Aug 5, 2016

$46.34

$47.48

$43.84

$45.57

Aug 8, 2016 – Aug 12, 2016

$45.81

$46.25

$44.69

$45.36

Aug 15, 2016 – Aug 19, 2016

$45.40

$45.74

$43.75

$43.86

Aug 22, 2016 – Aug 26, 2016

$43.86

$44.54

$42.73

$42.85

Aug 29, 2016 – Sep 2, 2016

$42.71

$42.98

$40.67

$41.44

Sep 5, 2016 – Sep 9, 2016

$41.36

$41.61

$39.52

$39.54

Sep 12, 2016 – Sep 16, 2016

$39.29

$37.33

$37.64

Sep 19, 2016 – Sep 23, 2016

$37.75

$38.91

$37.18

$38.65

Sep 26, 2016 – Sep 30, 2016

$38.68

$39.69

$38.00

$39.46

Oct 3, 2016 – Oct 7, 2016

$39.48

$39.61

$37.82

$38.18

Oct 10, 2016 – Oct 14, 2016

$38.06

$39.25

$37.92

$38.87

Oct 17, 2016 – Oct 21, 2016

$39.08

$40.96

$39.01

$40.89

Oct 24, 2016 – Oct 28, 2016

$40.99

$41.54

$39.80

$40.58

Oct 31, 2016 – Nov 4, 2016

$40.55

$43.90

$40.14

$43.66

Nov 7, 2016 – Nov 11, 2016

$44.30

$45.05

$32.21

$32.45

Nov 14, 2016 – Nov 18, 2016

$32.86

$37.46

$32.24

$36.63

Nov 21, 2016 – Nov 25, 2016

$36.73

$36.97

$35.88

$36.15

Nov 28, 2016 – Dec 2, 2016

$36.08

$37.73

$34.43

$34.60

Dec 5, 2016 – Dec 9, 2016

$34.88

$36.08

$34.39

$35.74

Dec 12, 2016 – Dec 16, 2016

$35.57

$36.87

$35.30

$36.80

Dec 19, 2016 – Dec 23, 2016

$36.77

$37.29

$36.25

$37.22

Dec 26, 2016 – Dec 30, 2016

$37.25

$36.01

$36.29

Jan 2, 2017 – Jan 6, 2017

$36.42

$37.50

$35.98

$37.29

Jan 9, 2017 – Jan 13, 2017

$37.39

$37.49

$35.12

$35.36

Jan 16, 2017 – Jan 20, 2017

$35.32

$36.18

$34.85

$34.88

Jan 23, 2017 – Jan 27, 2017

$34.87

$35.98

$34.49

$35.70

Jan 30, 2017 – Feb 3, 2017

$35.77

$36.53

$34.36

$34.46

Feb 6, 2017 – Feb 10, 2017

$34.43

$35.02

$33.40

$34.53

Feb 13, 2017 – Feb 17, 2017

$34.57

$34.88

$33.29

$34.22

Feb 20, 2017 – Feb 24, 2017

$34.16

$35.49

$33.40

$34.33

Feb 27, 2017 – Mar 3, 2017

$34.54

$35.12

$33.36

$33.57

Mar 6, 2017 – Mar 10, 2017

$33.57

$35.98

$32.87

$35.91

Mar 13, 2017 – Mar 17, 2017

$36.05

$37.26

$35.60

$37.19

Mar 20, 2017 – Mar 24, 2017

$37.15

$37.63

$36.01

$36.04

Mar 27, 2017 – Mar 31, 2017

$35.45

$37.43

$34.72

$37.19

Apr 3, 2017 – Apr 7, 2017

$37.36

$39.58

$36.80

$38.89

Apr 10, 2017 – Apr 13, 2017

$38.85

$41.25

$38.37

$39.48

Apr 17, 2017 – Apr 21, 2017

$39.44

$40.10

$38.78

$39.10

Apr 24, 2017 – Apr 28, 2017

$39.10

$42.08

$39.03

$41.98

May 1, 2017 – May 5, 2017

$41.87

$40.38

$41.67

May 8, 2017 – May 12, 2017

$41.67

$46.35

$39.73

$43.75

May 15, 2017 – May 19, 2017

$44.03

$45.10

$43.28

$44.57

May 22, 2017 – May 26, 2017

$44.57

$45.09

$43.38

$44.29

May 29, 2017 – Jun 2, 2017

$44.26

$46.99

$44.11

$46.22

Jun 5, 2017 – Jun 9, 2017

$46.25

$47.65

$45.20

$47.58

Jun 12, 2017 – Jun 16, 2017

$47.47

$48.13

$46.32

$47.40

Jun 19, 2017 – Jun 23, 2017

$47.26

$47.71

$46.36

$46.60

Jun 26, 2017 – Jun 30, 2017

$46.56

$47.44

$42.73

$43.49

Jul 3, 2017 – Jul 7, 2017

$43.84

$44.71

$42.44

$43.17

Jul 10, 2017 – Jul 14, 2017

$42.86

$43.56

$41.18

$42.12

Jul 17, 2017 – Jul 21, 2017

$41.95

$42.23

$40.06

$40.20

Jul 24, 2017 – Jul 28, 2017

$40.19

$40.51

$39.22

$39.81

Jul 31, 2017 – Aug 4, 2017

$39.88

$40.93

$35.02

$37.01

Aug 7, 2017 – Aug 11, 2017

$36.90

$34.71

$35.15

Aug 14, 2017 – Aug 18, 2017

$35.22

$35.43

$33.78

$34.62

Aug 21, 2017 – Aug 25, 2017

$35.15

$35.82

$33.63

$34.34

Aug 28, 2017 – Sep 1, 2017

$34.44

$31.81

$32.51

Sep 4, 2017 – Sep 8, 2017

$32.37

$33.88

$31.49

$32.51

Sep 11, 2017 – Sep 15, 2017

$32.76

$34.31

$32.30

$33.25

Sep 18, 2017 – Sep 22, 2017

$33.32

$39.83

$33.07

$35.85

Sep 25, 2017 – Sep 29, 2017

$36.09

$37.71

$35.43

$36.34

Oct 2, 2017 – Oct 6, 2017

$37.57

$39.29

$36.70

$37.08

Oct 9, 2017 – Oct 13, 2017

$36.91

$37.26

$34.59

$34.94

Oct 16, 2017 – Oct 20, 2017

$34.94

$36.91

$34.94

$36.87

Oct 23, 2017 – Oct 27, 2017

$36.83

$37.29

$35.22

$36.20

Oct 30, 2017 – Nov 3, 2017

$35.99

$36.87

$32.12

$35.71

Nov 6, 2017 – Nov 10, 2017

$36.48

$36.71

$33.78

$34.69

Nov 13, 2017 – Nov 17, 2017

$34.76

$35.62

$33.86

$35.44

Nov 20, 2017 – Nov 24, 2017

$35.30

$35.69

$34.49

$35.27

Nov 27, 2017 – Dec 1, 2017

$35.37

$39.15

$35.36

$38.16

Dec 4, 2017 – Dec 8, 2017

$38.44

$39.75

$35.77

$36.33

Dec 11, 2017 – Dec 15, 2017

$36.33

$37.46

$35.98

$37.07

Dec 18, 2017 – Dec 22, 2017

$37.31

$40.39

$37.31

$38.97

Dec 25, 2017 – Dec 29, 2017

$38.87

$40.39

$38.87

$39.43

Jan 1, 2018 – Jan 5, 2018

$39.36

$40.59

$36.63

$37.67

Jan 8, 2018 – Jan 12, 2018

$37.60

$38.23

$35.19

$38.16

Jan 15, 2018 – Jan 19, 2018

$38.31

$38.73

$36.64

$38.13

Jan 22, 2018 – Jan 26, 2018

$37.92

$39.29

$37.25

$38.62

Jan 29, 2018 – Feb 2, 2018

$38.45

$35.51

$35.76

Feb 5, 2018 – Feb 9, 2018

$35.55

$36.43

$33.85

$34.98

Feb 12, 2018 – Feb 16, 2018

$35.02

$36.36

$33.26

$35.51

Feb 19, 2018 – Feb 23, 2018

$35.73

$33.19

$35.23

Feb 26, 2018 – Mar 2, 2018

$35.06

$30.36

$33.61

Mar 5, 2018 – Mar 9, 2018

$33.32

$36.36

$33.01

$35.66

Mar 12, 2018 – Mar 16, 2018

$35.69

$36.29

$34.76

$35.78

Mar 19, 2018 – Mar 23, 2018

$35.70

$36.33

$35.03

Mar 26, 2018 – Mar 29, 2018

$35.42

$37.80

$34.22

$37.23

Apr 2, 2018 – Apr 6, 2018

$37.27

$40.21

$37.20

$38.93

Apr 9, 2018 – Apr 13, 2018

$39.18

$39.54

$38.12

$38.97

Apr 16, 2018 – Apr 20, 2018

$39.11

$40.43

$38.47

$39.89

Apr 23, 2018 – Apr 27, 2018

$39.97

$40.61

$39.22

$40.00

Apr 30, 2018 – May 4, 2018

$40.00

$41.59

$38.62

$41.20

May 7, 2018 – May 11, 2018

$41.38

$44.22

$39.75

$43.26

May 14, 2018 – May 18, 2018

$43.30

$43.44

$41.52

$42.48

May 21, 2018 – May 25, 2018

$42.57

$45.17

$42.57

$45.03

May 28, 2018 – Jun 1, 2018

$44.74

$46.02

$43.42

$43.46

Jun 4, 2018 – Jun 8, 2018

$43.71

$44.46

$42.42

$43.64

Jun 11, 2018 – Jun 15, 2018

$43.39

$43.85

$42.28

$42.93

Jun 18, 2018 – Jun 22, 2018

$42.81

$43.64

$39.41

$41.11

Jun 25, 2018 – Jun 29, 2018

$40.92

$42.67

$39.86

$39.93

Jul 2, 2018 – Jul 6, 2018

$39.82

$40.96

$39.79

$40.43

Jul 9, 2018 – Jul 13, 2018

$40.50

$42.11

$39.59

$39.75

Jul 16, 2018 – Jul 20, 2018

$39.72

$40.85

$39.58

$40.07

Jul 23, 2018 – Jul 27, 2018

$40.00

$41.24

$38.61

$38.68

Jul 30, 2018 – Aug 3, 2018

$38.72

$43.74

$37.33

$39.43

Aug 6, 2018 – Aug 10, 2018

$39.54

$41.64

$38.82

$41.29

Aug 13, 2018 – Aug 17, 2018

$41.25

$43.24

$41.08

$42.81

Aug 20, 2018 – Aug 24, 2018

$42.93

$44.10

$42.24

$44.10

Aug 27, 2018 – Aug 31, 2018

$44.10

$47.26

$43.24

$46.94

Sep 3, 2018 – Sep 7, 2018

$46.65

$49.63

$45.75

$48.59

Sep 10, 2018 – Sep 14, 2018

$48.73

$49.37

$47.54

$48.48

Sep 17, 2018 – Sep 21, 2018

$48.59

$49.66

$48.12

$48.59

Sep 24, 2018 – Sep 28, 2018

$48.59

$50.20

$47.29

$49.52

Oct 1, 2018 – Oct 5, 2018

$49.81

$49.86

$44.66

$45.06

Oct 8, 2018 – Oct 12, 2018

$45.18

$47.91

$45.18

$46.33

Oct 15, 2018 – Oct 19, 2018

$46.25

$47.51

$43.07

$44.51

Oct 22, 2018 – Oct 26, 2018

$44.56

$45.39

$43.34

$43.65

Oct 29, 2018 – Nov 2, 2018

$44.27

$44.67

$37.78

$40.27

Nov 5, 2018 – Nov 9, 2018

$40.48

$42.49

$40.09

$41.67

Nov 12, 2018 – Nov 16, 2018

$41.63

$42.22

$40.24

$40.45

Nov 19, 2018 – Nov 23, 2018

$40.41

$40.92

$39.81

$40.31

Nov 26, 2018 – Nov 30, 2018

$40.56

$40.78

$37.86

$38.59

Dec 3, 2018 – Dec 7, 2018

$39.01

$40.27

$37.08

$38.00

Dec 10, 2018 – Dec 14, 2018

$38.12

$39.05

$37.48

$38.22

Dec 17, 2018 – Dec 21, 2018

$37.94

$39.26

$36.66

Dec 24, 2018 – Dec 28, 2018

$36.00

$38.47

$35.98

$37.84

Dec 31, 2018 – Jan 4, 2019

$37.95

$39.36

$36.96

$38.05

Jan 7, 2019 – Jan 11, 2019

$38.14

$40.11

$37.27

$40.02

Jan 14, 2019 – Jan 18, 2019

$39.92

$41.28

$39.42

$40.28

Jan 21, 2019 – Jan 25, 2019

$40.08

$40.31

$38.71

$39.02

Jan 28, 2019 – Feb 1, 2019

$38.84

$39.49

$38.08

$38.84

Feb 4, 2019 – Feb 8, 2019

$38.71

$41.28

$38.71

$40.28

Feb 11, 2019 – Feb 15, 2019

$40.40

$42.95

$40.31

$42.46

Feb 18, 2019 – Feb 22, 2019

$42.44

$43.19

$40.87

$42.61

Feb 25, 2019 – Mar 1, 2019

$42.83

$43.18

$40.90

$41.39

Mar 4, 2019 – Mar 8, 2019

$41.41

$41.44

$36.65

$36.79

Mar 11, 2019 – Mar 15, 2019

$36.79

$37.17

$35.64

$36.44

Mar 18, 2019 – Mar 22, 2019

$36.49

$37.81

$36.49

$36.77

Mar 25, 2019 – Mar 29, 2019

$36.69

$39.11

$36.50

$38.37

Apr 1, 2019 – Apr 5, 2019

$38.48

$39.64

$37.71

$39.39

Apr 8, 2019 – Apr 12, 2019

$39.51

$40.49

$38.83

$39.40

Apr 15, 2019 – Apr 18, 2019

$39.46

$40.19

$38.86

$39.59

Apr 22, 2019 – Apr 26, 2019

$39.46

$41.88

$38.78

$41.54

Apr 29, 2019 – May 3, 2019

$41.50

$41.70

$39.46

$40.35

May 6, 2019 – May 10, 2019

$40.08

$40.33

$36.28

$37.40

May 13, 2019 – May 17, 2019

$36.92

$39.21

$36.63

$37.77

May 20, 2019 – May 24, 2019

$37.63

$38.33

$36.85

$37.75

May 27, 2019 – May 31, 2019

$37.82

$38.06

$35.86

$36.18

Jun 3, 2019 – Jun 7, 2019

$36.21

$37.13

$35.81

$37.05

Jun 10, 2019 – Jun 14, 2019

$37.16

$38.85

$37.14

$38.31

Jun 17, 2019 – Jun 21, 2019

$38.50

$38.70

$36.94

$38.49

Jun 24, 2019 – Jun 28, 2019

$38.48

$39.81

$38.34

$39.65

Jul 1, 2019 – Jul 5, 2019

$39.79

$40.39

$39.38

$40.02

Jul 8, 2019 – Jul 12, 2019

$39.82

$40.35

$38.87

$40.05

Jul 15, 2019 – Jul 19, 2019

$40.07

$41.21

$39.78

$39.99

Jul 22, 2019 – Jul 26, 2019

$39.98

$40.67

$39.41

$40.20

Jul 29, 2019 – Aug 2, 2019

$40.03

$41.63

$32.87

$33.38

Aug 5, 2019 – Aug 9, 2019

$34.64

$30.17

$30.75

Aug 12, 2019 – Aug 16, 2019

$30.93

$31.65

$30.02

$30.32

Aug 19, 2019 – Aug 23, 2019

$30.55

$30.63

$28.85

$29.13

Aug 26, 2019 – Aug 30, 2019

$29.31

$30.89

$28.97

$29.95

Sep 2, 2019 – Sep 6, 2019

$29.96

$31.44

$28.70

$30.46

Sep 9, 2019 – Sep 13, 2019

$30.53

$32.96

$30.37

$32.19

Sep 16, 2019 – Sep 20, 2019

$32.13

$32.38

$30.58

$30.79

Sep 23, 2019 – Sep 27, 2019

$30.49

$30.67

$29.69

$30.63

Sep 30, 2019 – Oct 4, 2019

$30.67

$31.30

$29.48

$31.10

Oct 7, 2019 – Oct 11, 2019

$31.05

$33.53

$30.98

$32.42

Oct 14, 2019 – Oct 18, 2019

$32.35

$32.96

$31.94

$32.88

Oct 21, 2019 – Oct 25, 2019

$33.06

$33.70

$32.43

$33.28

Oct 28, 2019 – Nov 1, 2019

$33.43

$34.08

$33.14

$33.82

Nov 4, 2019 – Nov 8, 2019

$33.79

$36.04

$30.54

$32.88

Nov 11, 2019 – Nov 15, 2019

$32.96

$34.10

$31.40

$33.86

Nov 18, 2019 – Nov 22, 2019

$33.89

$34.18

$32.27

$32.32

Nov 25, 2019 – Nov 29, 2019

$32.32

$33.59

$32.22

$33.34

Dec 2, 2019 – Dec 6, 2019

$33.39

$33.72

$32.02

$33.42

Dec 9, 2019 – Dec 13, 2019

$33.35

$34.31

$33.19

$34.08

Dec 16, 2019 – Dec 20, 2019

$34.08

$35.01

$33.83

$34.60

Dec 23, 2019 – Dec 27, 2019

$34.57

$34.76

$34.01

$34.11

Dec 30, 2019 – Jan 3, 2020

$34.04

$34.94

$33.99

$34.84

Jan 6, 2020 – Jan 10, 2020

$34.63

$36.17

$34.57

$35.62

Jan 13, 2020 – Jan 17, 2020

$35.63

$37.98

$35.50

$36.95

Jan 20, 2020 – Jan 24, 2020

$36.85

$36.97

$36.07

$36.24

Jan 27, 2020 – Jan 31, 2020

$35.68

$37.24

$35.66

$36.25

Feb 3, 2020 – Feb 7, 2020

$36.44

$38.45

$35.76

$37.82

Feb 10, 2020 – Feb 14, 2020

$37.74

$38.19

$37.32

$37.41

Feb 17, 2020 – Feb 21, 2020

$37.36

$40.27

$37.32

$39.49

Feb 24, 2020 – Feb 28, 2020

$38.16

$38.85

$34.45

$35.17

Mar 2, 2020 – Mar 6, 2020

$37.15

$37.68

$33.74

$34.27

Mar 9, 2020 – Mar 13, 2020

$32.56

$33.25

$28.26

$33.04

Mar 16, 2020 – Mar 20, 2020

$31.67

$36.47

$29.41

$33.08

Mar 23, 2020 – Mar 27, 2020

$33.08

$36.91

$33.06

$35.32

Mar 30, 2020 – Apr 3, 2020

$35.85

$38.47

$35.74

$37.80

Apr 6, 2020 – Apr 9, 2020

$38.22

$39.40

$36.76

$38.28

Apr 13, 2020 – Apr 17, 2020

$38.25

$39.56

$36.95

$39.04

Apr 20, 2020 – Apr 24, 2020

$38.84

$40.44

$37.87

$39.82

Apr 27, 2020 – May 1, 2020

$40.06

$41.49

$37.37

$37.85

May 4, 2020 – May 8, 2020

$37.59

$44.12

$37.19

$44.12

May 11, 2020 – May 15, 2020

$43.70

$44.37

$42.20

$43.08

May 18, 2020 – May 22, 2020

$43.81

$45.60

$42.55

$44.37

May 25, 2020 – May 29, 2020

$44.87

$46.59

$44.47

$46.11

Jun 1, 2020 – Jun 5, 2020

$49.80

$54.65

$47.75

$51.41

Jun 8, 2020 – Jun 12, 2020

$51.71

$53.81

$49.49

$50.72

Jun 15, 2020 – Jun 19, 2020

$50.26

$54.49

$49.93

$52.37

Jun 22, 2020 – Jun 26, 2020

$52.38

$53.92

$50.96

$53.65

Jun 29, 2020 – Jul 2, 2020

$54.18

$58.62

$53.11

$58.15

Jul 6, 2020 – Jul 10, 2020

$59.18

$59.55

$55.82

$56.46

Jul 13, 2020 – Jul 17, 2020

$56.89

$58.80

$54.56

$57.16

Jul 20, 2020 – Jul 24, 2020

$56.85

$58.62

$55.10

$55.61

Jul 27, 2020 – Jul 31, 2020

$55.99

$61.48

$55.90

$60.19

Aug 3, 2020 – Aug 7, 2020

$60.56

$65.40

$60.56

$64.76

Aug 10, 2020 – Aug 14, 2020

$65.86

$67.12

$62.22

$63.84

Aug 17, 2020 – Aug 21, 2020

$63.79

$64.25

$56.95

$57.33

Aug 24, 2020 – Aug 28, 2020

$57.69

$60.70

$55.08

$56.79

Aug 31, 2020 – Sep 4, 2020

$57.02

$59.33

$51.13

$52.34

Sep 7, 2020 – Sep 11, 2020

$51.64

$52.37

$49.75

$49.94

Sep 14, 2020 – Sep 18, 2020

$50.24

$50.40

$47.32

$48.05

Sep 21, 2020 – Sep 25, 2020

$47.86

$51.32

$47.53

$48.49

Sep 28, 2020 – Oct 2, 2020

$48.85

$50.27

$47.63

$49.45

Oct 5, 2020 – Oct 9, 2020

$49.78

$52.47

$49.67

$51.72

Oct 12, 2020 – Oct 16, 2020

$52.28

$53.32

$50.27

$52.46

Oct 19, 2020 – Oct 23, 2020

$53.23

$54.41

$47.43

$48.56

Oct 26, 2020 – Oct 30, 2020

$48.16

$54.77

$47.70

$52.72

Nov 2, 2020 – Nov 6, 2020

$52.89

$55.99

$48.75

$54.19

Nov 9, 2020 – Nov 13, 2020

$53.23

$53.47

$48.81

$51.29

Nov 16, 2020 – Nov 20, 2020

$50.88

$51.04

$48.83

$49.85

Nov 23, 2020 – Nov 27, 2020

$50.10

$50.26

$46.67

$48.55

Nov 30, 2020 – Dec 4, 2020

$48.99

$49.73

$47.79

$49.10

Dec 7, 2020 – Dec 11, 2020

$49.31

$51.47

$48.03

$50.07

Dec 14, 2020 – Dec 18, 2020

$50.26

$53.29

$49.58

$51.11

Dec 21, 2020 – Dec 24, 2020

$51.11

$54.84

$51.11

$53.46

Dec 28, 2020 – Dec 31, 2020

$53.87

$54.21

$50.90

$51.74

Jan 4, 2021 – Jan 8, 2021

$52.09

$62.55

$51.66

$56.55

Jan 11, 2021 – Jan 15, 2021

$56.96

$59.87

$56.52

$57.25

Jan 18, 2021 – Jan 22, 2021

$57.34

$57.77

$52.69

$53.70

Jan 25, 2021 – Jan 29, 2021

$53.71

$55.27

$49.43

$50.38

Feb 1, 2021 – Feb 5, 2021

$50.51

$54.23

$49.82

$53.09

Feb 8, 2021 – Feb 12, 2021

$53.46

$56.43

$53.32

$54.34

Feb 15, 2021 – Feb 19, 2021

$55.08

$56.62

$52.18

$56.17

Feb 22, 2021 – Feb 26, 2021

$56.22

$57.93

$52.83

$54.23

Mar 1, 2021 – Mar 5, 2021

$55.15

$55.69

$49.43

$52.65

Mar 8, 2021 – Mar 12, 2021

$53.03

$57.60

$52.99

$56.11

Mar 15, 2021 – Mar 19, 2021

$56.23

$59.28

$55.17

$57.58

Mar 22, 2021 – Mar 26, 2021

$57.58

$58.07

$50.61

$54.19

Mar 29, 2021 – Apr 1, 2021

$53.96

$54.87

$51.61

$54.40

Apr 5, 2021 – Apr 9, 2021

$54.98

$56.65

$54.04

$55.03

Apr 12, 2021 – Apr 16, 2021

$55.37

$57.68

$54.80

$56.73

Apr 19, 2021 – Apr 23, 2021

$56.89

$57.75

$55.38

$55.54

Apr 26, 2021 – Apr 30, 2021

$55.41

$56.32

$51.89

$52.16

May 3, 2021 – May 7, 2021

$52.33

$56.88

$52.21

$56.53

May 10, 2021 – May 14, 2021

$56.85

$61.30

$55.68

$61.19

May 17, 2021 – May 21, 2021

$61.20

$62.85

$59.00

$61.97

May 24, 2021 – May 28, 2021

$62.57

$64.55

$60.21

$64.14

May 31, 2021 – Jun 4, 2021

$64.60

$66.07

$63.82

$64.46

Jun 7, 2021 – Jun 11, 2021

$64.58

$65.61

$63.40

$64.37

Jun 14, 2021 – Jun 18, 2021

$64.91

$66.59

$62.76

$65.52

Jun 21, 2021 – Jun 25, 2021

$65.82

$72.18

$65.82

$70.42

Jun 28, 2021 – Jul 2, 2021

$70.38

$75.16

$66.63

$67.78

Jul 5, 2021 – Jul 9, 2021

$67.85

$67.93

$64.82

$66.44

Jul 12, 2021 – Jul 16, 2021

$65.41

$66.56

$62.67

$62.96

Jul 19, 2021 – Jul 23, 2021

$62.46

$63.93

$60.54

$62.04

Jul 26, 2021 – Jul 30, 2021

$62.07

$63.14

$59.81

$60.42

Aug 2, 2021 – Aug 6, 2021

$60.92

$66.45

$60.37

$65.96

Aug 9, 2021 – Aug 13, 2021

$66.33

$68.35

$65.98

$66.43

Aug 16, 2021 – Aug 20, 2021

$66.10

$67.05

$64.17

$64.90

Aug 23, 2021 – Aug 27, 2021

$65.25

$65.88

$63.33

$65.49

Aug 30, 2021 – Sep 3, 2021

$65.80

$65.84

$61.40

$62.42

Sep 6, 2021 – Sep 10, 2021

$62.12

$62.80

$60.50

$61.39

Sep 13, 2021 – Sep 17, 2021

$61.67

$61.82

$59.45

$61.10

Sep 20, 2021 – Sep 24, 2021

$60.44

$62.71

$60.00

$61.90

Sep 27, 2021 – Oct 1, 2021

$62.26

$62.66

$59.92

$61.90

Oct 4, 2021 – Oct 8, 2021

$62.13

$63.08

$61.14

$62.55

Oct 11, 2021 – Oct 15, 2021

$62.64

$65.12

$62.46

$63.95

Oct 18, 2021 – Oct 22, 2021

$64.01

$65.71

$63.84

$65.57

Oct 25, 2021 – Oct 29, 2021

$65.65

$66.81

$63.37

$64.88

Nov 1, 2021 – Nov 5, 2021

$64.91

$67.21

$59.79

$60.28

Nov 8, 2021 – Nov 12, 2021

$60.36

$61.05

$59.44

$60.71

Nov 15, 2021 – Nov 19, 2021

$61.15

$63.33

$60.58

$61.54

Nov 22, 2021 – Nov 26, 2021

$62.08

$62.42

$58.79

$59.24

Nov 29, 2021 – Dec 3, 2021

$59.58

$60.92

$51.87

$53.64

Dec 6, 2021 – Dec 10, 2021

$54.03

$55.89

$52.25

$53.62

Dec 13, 2021 – Dec 17, 2021

$53.69

$56.13

$53.36

$55.47

Dec 20, 2021 – Dec 23, 2021

$54.95

$55.70

$53.56

$55.23

Dec 27, 2021 – Dec 31, 2021

$55.23

$56.88

$54.88

$56.56

Jan 3, 2022 – Jan 7, 2022

$56.88

$58.76

$56.25

$56.56

Jan 10, 2022 – Jan 14, 2022

$56.07

$57.38

$55.56

$55.77

Jan 17, 2022 – Jan 21, 2022

$55.76

$56.44

$54.34

$55.10

Jan 24, 2022 – Jan 28, 2022

$54.95

$56.59

$53.71

$55.54

Jan 31, 2022 – Feb 4, 2022

$55.48

$56.00

$53.81

$54.64

Feb 7, 2022 – Feb 11, 2022

$54.67

$57.29

$54.06

$57.20

Feb 14, 2022 – Feb 18, 2022

$57.32

$58.10

$54.95

$55.76

Feb 21, 2022 – Feb 25, 2022

$55.94

$58.10

$53.22

$58.04

Feb 28, 2022 – Mar 4, 2022

$58.03

$62.20

$57.03

$57.95

Mar 7, 2022 – Mar 11, 2022

$57.96

$60.10

$56.37

$59.47

Mar 14, 2022 – Mar 18, 2022

$59.97

$63.04

$58.45

$62.35

Mar 21, 2022 – Mar 25, 2022

$62.30

$62.68

$59.14

$60.85

Mar 28, 2022 – Apr 1, 2022

$60.80

$60.82

$58.28

$59.31

Apr 4, 2022 – Apr 8, 2022

$59.36

$60.94

$56.96

$60.24

Apr 11, 2022 – Apr 14, 2022

$60.20

$61.33

$59.45

$60.39

Apr 18, 2022 – Apr 22, 2022

$60.44

$62.29

$59.72

$59.98

Apr 25, 2022 – Apr 29, 2022

$59.80

$60.90

$57.22

$57.38

May 2, 2022 – May 6, 2022

$57.64

$59.52

$53.91

$55.38

May 9, 2022 – May 13, 2022

$55.06

$56.30

$54.29

$55.77

May 16, 2022 – May 20, 2022

$55.76

$57.10

$52.75

$54.40

May 23, 2022 – May 27, 2022

$54.30

$58.46

$53.26

$57.14

May 30, 2022 – Jun 3, 2022

$57.69

$59.47

$56.63

$57.65

Jun 6, 2022 – Jun 10, 2022

$57.51

$57.73

$55.52

$56.41

Jun 13, 2022 – Jun 17, 2022

$55.42

$56.08

$52.82

$53.09

Jun 20, 2022 – Jun 24, 2022

$53.60

$56.65

$52.06

$56.20

Jun 27, 2022 – Jul 1, 2022

$56.91

$57.21

$53.17

$54.71

Jul 4, 2022 – Jul 8, 2022

$54.54

$56.72

$53.17

$54.05

Jul 11, 2022 – Jul 15, 2022

$54.00

$55.55

$52.64

$53.47

Jul 18, 2022 – Jul 22, 2022

$53.87

$54.09

$51.56

$53.66

Jul 25, 2022 – Jul 29, 2022

$53.89

$56.43

$53.05

$56.26

Aug 1, 2022 – Aug 5, 2022

$56.02

$57.00

$49.16

$49.70

Aug 8, 2022 – Aug 12, 2022

$49.65

$51.02

$48.28

$50.17

Aug 15, 2022 – Aug 19, 2022

$50.29

$50.74

$49.40

$49.97

Aug 22, 2022 – Aug 26, 2022

$49.61

$49.71

$45.91

$46.19

Aug 29, 2022 – Sep 2, 2022

$45.89

$46.22

$43.95

$44.67

Sep 5, 2022 – Sep 9, 2022

$44.88

$46.48

$44.40

$46.38

Sep 12, 2022 – Sep 16, 2022

$46.83

$47.35

$43.83

$44.40

Sep 19, 2022 – Sep 23, 2022

$44.09

$44.79

$42.58

$43.87

Sep 26, 2022 – Sep 30, 2022

$43.57

$44.44

$43.01

$43.55

Oct 3, 2022 – Oct 7, 2022

$43.76

$45.32

$43.52

$44.80

Oct 10, 2022 – Oct 14, 2022

$45.10

$45.89

$44.03

$44.91

Oct 17, 2022 – Oct 21, 2022

$45.42

$46.80

$44.29

$45.19

Oct 24, 2022 – Oct 28, 2022

$45.55

$48.87

$45.07

$48.24

Oct 31, 2022 – Nov 4, 2022

$47.94

$49.00

$42.45

$46.33

Nov 7, 2022 – Nov 11, 2022

$46.31

$47.87

$45.03

$47.12

Nov 14, 2022 – Nov 18, 2022

$46.93

$48.42

$46.32

$46.80

Nov 21, 2022 – Nov 25, 2022

$46.55

$47.77

$46.11

$47.15

Nov 28, 2022 – Dec 2, 2022

$47.31

$53.68

$46.59

$52.91

Dec 5, 2022 – Dec 9, 2022

$52.95

$54.61

$50.43

$50.96

Dec 12, 2022 – Dec 16, 2022

$50.97

$52.67

$48.64

$49.49

Dec 19, 2022 – Dec 23, 2022

$49.73

$47.94

$48.77

Dec 26, 2022 – Dec 30, 2022

$48.77

$49.01

$47.61

$47.84

Jan 2, 2023 – Jan 6, 2023

$48.33

$49.79

$48.31

$49.74

Jan 9, 2023 – Jan 13, 2023

$50.09

$52.20

$49.79

$52.18

Jan 16, 2023 – Jan 20, 2023

$52.09

$52.55

$50.20

$51.26

Jan 23, 2023 – Jan 27, 2023

$51.23

$52.91

$50.94

$52.77

Jan 30, 2023 – Feb 3, 2023

$52.75

$54.96

$52.45

$54.18

Feb 6, 2023 – Feb 10, 2023

$54.03

$54.23

$52.13

$52.61

Feb 13, 2023 – Feb 17, 2023

$52.54

$54.52

$52.54

$54.30

Feb 20, 2023 – Feb 24, 2023

$53.85

$57.98

$52.49

$56.18

Feb 27, 2023 – Mar 3, 2023

$56.25

$56.31

$54.09

$54.88

Mar 6, 2023 – Mar 10, 2023

$55.20

$52.83

$53.40

Mar 13, 2023 – Mar 17, 2023

$52.66

$53.79

$51.23

$51.73

Mar 20, 2023 – Mar 24, 2023

$52.07

$53.96

$51.30

$52.45

Mar 27, 2023 – Mar 31, 2023

$52.84

$54.80

$52.19

$54.69

Apr 3, 2023 – Apr 6, 2023

$54.72

$55.11

$53.80

$54.23

Apr 10, 2023 – Apr 14, 2023

$54.12

$56.62

$54.12

$55.22

Apr 17, 2023 – Apr 21, 2023

$55.13

$56.19

$53.89

$54.76

Apr 24, 2023 – Apr 28, 2023

$54.83

$55.29

$54.35

$54.81

May 1, 2023 – May 5, 2023

$54.89

$55.65

$49.53

$51.50

May 8, 2023 – May 12, 2023

$51.50

$51.99

$49.97

$51.73

May 15, 2023 – May 19, 2023

$51.71

$52.04

$50.66

$51.75

May 22, 2023 – May 26, 2023

$51.73

$52.32

$50.32

$50.35

May 29, 2023 – Jun 2, 2023

$50.35

$50.73

$48.72

$50.62

Jun 5, 2023 – Jun 9, 2023

$49.37

$51.22

$48.23

$49.89

Jun 12, 2023 – Jun 16, 2023

$49.83

$50.14

$48.47

$49.49

Jun 19, 2023 – Jun 23, 2023

$49.44

$51.84

$48.70

$50.17

Jun 26, 2023 – Jun 30, 2023

$50.23

$51.73

$50.03

$50.73

Jul 3, 2023 – Jul 7, 2023

$50.40

$51.25

$49.75

$50.12

Jul 10, 2023 – Jul 14, 2023

$50.00

$51.85

$49.94

$51.46

Jul 17, 2023 – Jul 21, 2023

$51.31

$52.15

$50.34

$51.36

Jul 24, 2023 – Jul 28, 2023

$51.36

$51.74

$50.67

Jul 31, 2023 – Aug 4, 2023

$50.86

$53.83

$49.63

$52.93

Aug 7, 2023 – Aug 11, 2023

$52.73

$53.33

$51.47

$52.51

Aug 14, 2023 – Aug 18, 2023

$52.51

$50.89

$50.95

Aug 21, 2023 – Aug 25, 2023

$51.00

$51.05

$49.39

$49.66

Aug 28, 2023 – Sep 1, 2023

$49.80

$50.61

$49.39

$49.93

Sep 4, 2023 – Sep 8, 2023

$49.56

$50.00

$47.68

$48.56

Sep 11, 2023 – Sep 15, 2023

$48.60

$49.40

$48.29

$48.43

Sep 18, 2023 – Sep 22, 2023

$48.58

$50.29

$48.58

$49.49

Sep 25, 2023 – Sep 29, 2023

$49.37

$50.40

$49.05

$50.26

Oct 2, 2023 – Oct 6, 2023

$50.14

$50.41

$49.17

$49.83

Oct 9, 2023 – Oct 13, 2023

$49.86

$52.43

$49.86

$52.38

Oct 16, 2023 – Oct 20, 2023

$52.36

$53.94

$51.58

$52.66

Oct 23, 2023 – Oct 27, 2023

$52.57

$52.97

$50.96

$51.99

Oct 30, 2023 – Nov 3, 2023

$52.03

$53.60

$43.40

$43.53

Nov 6, 2023 – Nov 10, 2023

$43.59

$44.65

$41.55

$43.53

Nov 13, 2023 – Nov 17, 2023

$43.57

$44.63

$42.63

$43.22

Nov 20, 2023 – Nov 24, 2023

$43.13

$44.73

$43.05

$44.03

Nov 27, 2023 – Dec 1, 2023

$43.95

$44.15

$42.32

$43.24

Dec 4, 2023 – Dec 8, 2023

$43.45

$44.04

$42.25

$42.44

Dec 11, 2023 – Dec 15, 2023

$42.54

$43.38

$41.60

$42.23

Dec 18, 2023 – Dec 22, 2023

$42.10

$44.47

$42.01

$44.10

Dec 25, 2023 – Dec 29, 2023

$44.11

$44.72

$43.88

$43.99

Jan 1, 2024 – Jan 5, 2024

$44.05

$44.28

$42.51

$43.21

Jan 8, 2024 – Jan 12, 2024

$43.04

$43.27

$42.11

$42.86

Jan 15, 2024 – Jan 19, 2024

$42.71

$43.03

$41.62

$42.27

Jan 22, 2024 – Jan 26, 2024

$41.99

$43.19

$41.90

$42.73

Jan 29, 2024 – Feb 2, 2024

$42.86

$43.51

$42.22

$42.23

Feb 5, 2024 – Feb 9, 2024

$42.09

$43.30

$41.49

$43.10

Feb 12, 2024 – Feb 16, 2024

$43.10

$43.81

$41.57

$41.85

Feb 19, 2024 – Feb 23, 2024

$41.70

$42.97

$40.90

$41.75

Feb 26, 2024 – Mar 1, 2024

$41.57

$42.30

$40.66

$41.51

Mar 4, 2024 – Mar 8, 2024

$41.32

$44.17

$40.85

$43.92

Mar 11, 2024 – Mar 15, 2024

$43.83

$45.17

$43.54

$44.63

Mar 18, 2024 – Mar 22, 2024

$44.55

$45.11

$44.36

$44.39

Mar 25, 2024 – Mar 28, 2024

$44.44

$45.44

$44.31

$44.90

Apr 1, 2024 – Apr 5, 2024

$45.00

$45.74

$44.05

$45.35

Apr 8, 2024 – Apr 12, 2024

$45.36

$46.89

$44.41

$44.48

Apr 15, 2024 – Apr 19, 2024

$44.61

$45.57

$43.75

$45.48

Apr 22, 2024 – Apr 26, 2024

$45.48

$46.00

$44.23

$45.21

Apr 29, 2024 – May 3, 2024

$45.32

$45.91

$44.51

$45.65

May 6, 2024 – May 10, 2024

$45.72

$45.98

$40.97

$42.40

May 13, 2024 – May 17, 2024

$42.57

$42.73

$41.57

$42.03

May 20, 2024 – May 24, 2024

$42.00

$42.87

$41.26

$42.52

May 27, 2024 – May 31, 2024

$42.53

$43.49

$41.74

$43.39

Jun 3, 2024 – Jun 7, 2024

$43.51

$43.89

$41.58

$42.02

Jun 10, 2024 – Jun 14, 2024

$41.77

$42.54

$41.16

$41.32

Jun 17, 2024 – Jun 21, 2024

$41.21

$41.85

$39.71

$39.86

Jun 24, 2024 – Jun 28, 2024

$40.03

$41.36

$40.03

$40.67

Jul 1, 2024 – Jul 5, 2024

$40.91

$39.82

$40.20

Jul 8, 2024 – Jul 12, 2024

$40.20

$41.35

$39.84

$40.38

Jul 15, 2024 – Jul 19, 2024

$42.53

$45.30

$42.18

$42.26

Jul 22, 2024 – Jul 26, 2024

$42.32

$44.34

$41.88

$44.11

Jul 29, 2024 – Aug 2, 2024

$44.17

$44.93

$40.29

$42.32

Aug 5, 2024 – Aug 9, 2024

$41.22

$41.27

$39.42

$40.58

Aug 12, 2024 – Aug 16, 2024

$40.79

$41.71

$39.97

$41.07

Aug 19, 2024 – Aug 23, 2024

$41.01

$41.94

$40.73

$41.19

Aug 26, 2024 – Aug 30, 2024

$41.50

$41.90

$40.45

$41.32

Sep 2, 2024 – Sep 6, 2024

$41.01

$41.15

$40.10

$40.25

Sep 9, 2024 – Sep 13, 2024

$40.08

$41.08

$39.45

$40.71

Sep 16, 2024 – Sep 20, 2024

$40.88

$41.58

$40.38

$40.92

Sep 23, 2024 – Sep 27, 2024

$41.20

$41.95

$40.88

$40.99

Sep 30, 2024 – Oct 4, 2024

$40.92

$41.07

$39.77

$40.07

Oct 7, 2024 – Oct 11, 2024

$39.98

$40.81

$39.79

$40.55

Oct 14, 2024 – Oct 18, 2024

$40.38

$41.78

$40.30

$41.67

Oct 21, 2024 – Oct 25, 2024

$41.65

$41.67

$39.59

$39.90

Oct 28, 2024 – Nov 1, 2024

$40.08

$40.73

$37.40

$39.25

Nov 4, 2024 – Nov 8, 2024

$39.47

$41.55

$38.71

$40.28

Nov 11, 2024 – Nov 15, 2024

$40.39

$40.44

$37.34

$37.76

Nov 18, 2024 – Nov 22, 2024

$37.70

$37.83

$36.57

$37.35

Nov 25, 2024 – Nov 29, 2024

$37.33

$38.09

$37.23

$37.46

Dec 2, 2024 – Dec 6, 2024

$37.37

$37.57

$35.03

$35.44

Dec 9, 2024 – Dec 13, 2024

$35.42

$36.56

$35.40

$35.78

Dec 16, 2024 – Dec 20, 2024

$35.55

$36.60

$34.23

$34.36

Dec 23, 2024 – Dec 27, 2024

$34.23

$34.64

$33.72

$34.08

Dec 30, 2024 – Jan 3, 2025

$33.93

$35.27

$33.58

$34.54

Jan 6, 2025 – Jan 10, 2025

$34.57

$34.93

$33.55

$34.20

Jan 13, 2025 – Jan 17, 2025

$34.11

$35.78

$33.94

$35.08

Jan 20, 2025 – Jan 24, 2025

$35.20

$35.55

$34.52

$35.52

Jan 27, 2025 – Jan 31, 2025

$35.64

$36.42

$34.64

$35.02

Feb 3, 2025 – Feb 7, 2025

$34.42

$35.27

$34.40

$34.84

Feb 10, 2025 – Feb 14, 2025

$35.23

$35.81

$34.69

$34.94

Feb 17, 2025 – Feb 21, 2025

$34.91

$40.16

$34.24

$38.97

Feb 24, 2025 – Feb 28, 2025

$39.30

$40.17

$38.32

$38.81

Mar 3, 2025 – Mar 7, 2025

$38.83

$39.43

$38.59

$38.97

Mar 10, 2025 – Mar 14, 2025

$39.10

$40.44

$38.35

$39.99

Mar 17, 2025 – Mar 21, 2025

$39.67

$39.98

$38.82

$38.99

Mar 24, 2025 – Mar 28, 2025

$39.16

$39.72

$38.86

$39.02

Mar 31, 2025 – Apr 4, 2025

$38.68

$39.17

$37.46

$38.27

Apr 7, 2025 – Apr 11, 2025

$37.63

$39.03

$36.77

$38.54

Apr 14, 2025 – Apr 17, 2025

$38.51

$38.88

$37.81

$38.87

Apr 21, 2025 – Apr 25, 2025

$38.85

$39.94

$38.31

$39.90

Apr 28, 2025 – May 2, 2025

$39.81

$40.48

$33.44

$34.64

May 5, 2025 – May 9, 2025

$34.54

$35.01

$32.39

$34.63

May 12, 2025 – May 16, 2025

$35.44

$37.07

$35.12

$36.52

May 19, 2025 – May 23, 2025

$36.33

$36.56

$34.97

$35.28

May 26, 2025 – May 30, 2025

$35.48

$35.98

$35.12

$35.81

Jun 2, 2025 – Jun 6, 2025

$35.66

$35.84

$35.02

$35.55

Jun 9, 2025 – Jun 13, 2025

$35.66

$37.83

$35.52

$37.15

Jun 16, 2025 – Jun 20, 2025

$37.36

$37.62

$35.82

$36.81

Jun 23, 2025 – Jun 27, 2025

$36.76

$36.87

$35.03

$35.35

Jun 30, 2025 – Jul 3, 2025

$35.40

$36.43

$35.15

$36.13

Jul 7, 2025 – Jul 11, 2025

$36.03

$36.08

$35.09

$35.27

Jul 14, 2025 – Jul 18, 2025

$35.14

$35.54

$34.46

Jul 21, 2025 – Jul 25, 2025

$34.70

$35.92

$34.42

$34.89

Jul 28, 2025 – Aug 1, 2025

$34.94

$31.30

$31.41

Aug 4, 2025 – Aug 8, 2025

$31.53

$33.49

$31.50

$32.90

Aug 11, 2025 – Aug 15, 2025

$32.84

$34.66

$32.49

$34.03

Aug 18, 2025 – Aug 22, 2025

$33.99

$34.79

$33.33

$34.70

Aug 25, 2025 – Aug 29, 2025

$34.64

$34.97

$34.16

$34.46

Sep 1, 2025 – Sep 5, 2025

$34.28

$35.56

$34.01

$35.15

Sep 8, 2025 – Sep 12, 2025

$35.22

$37.34

$34.21

$36.92

Sep 15, 2025 – Sep 19, 2025

$37.11

$39.76

$36.70

$39.49

Sep 22, 2025 – Sep 26, 2025

$39.48

$43.33

$39.18

$43.11

Sep 29, 2025 – Oct 3, 2025

$43.15

$45.05

$41.90

$44.27

Oct 6, 2025 – Oct 10, 2025

$44.32

$46.41

$44.18

$44.96

Oct 13, 2025 – Oct 17, 2025

$45.36

$47.92

$44.14

$44.39

Oct 20, 2025 – Oct 24, 2025

$44.45

$46.77

$43.28

$46.67

Oct 27, 2025 – Oct 31, 2025

$46.82

$47.22

$42.09

$42.15

Nov 3, 2025 – Nov 7, 2025

$41.85

$43.88

$33.33

$33.73

Nov 10, 2025 – Nov 14, 2025

$34.58

$34.59

$30.50

$31.07

Nov 17, 2025 – Nov 21, 2025

$30.98

$31.17

$28.19

$29.27

Nov 24, 2025 – Nov 28, 2025

$29.19

$30.54

$28.55

$29.97

Dec 1, 2025 – Dec 5, 2025

$29.80

$33.77

$29.14

$33.38

Dec 8, 2025 – Dec 12, 2025

$33.34

$33.78

$31.35

$32.57

Dec 15, 2025 – Dec 19, 2025

$32.77

$30.77

$31.86

Dec 22, 2025 – Dec 26, 2025

$31.87

$32.85

$31.41

$32.10

Dec 29, 2025 – Jan 2, 2026

$31.90

$33.42

$31.90

$33.30

Jan 5, 2026 – Jan 9, 2026

$33.46

$37.14

$33.30

$37.00

Jan 12, 2026 – Jan 16, 2026

$36.86

$38.29

$36.19

$37.55

Jan 19, 2026 – Jan 23, 2026

$37.02

$38.03

$36.67

$37.25

Jan 26, 2026 – Jan 30, 2026

$37.44

$38.51

$36.00

$36.51

Feb 2, 2026 – Feb 6, 2026

$36.23

$38.53

$36.02

$38.14

Feb 9, 2026 – Feb 13, 2026

$37.98

$38.79

$36.65

$37.29

Feb 16, 2026 – Feb 20, 2026

$37.32

$38.73

$36.23

$38.24

Feb 23, 2026 – Feb 27, 2026

$38.29

$35.97

$37.25

Mar 2, 2026 – Mar 6, 2026

$37.12

$39.19

$35.98

$37.83

Mar 9, 2026 – Mar 13, 2026

$37.35

$39.05

$37.35

$38.12

Mar 16, 2026 – Mar 20, 2026

$38.33

$39.94

$38.04

$38.87

Mar 23, 2026 – Mar 27, 2026

$39.24

$43.97

$38.90

$40.72

Mar 30, 2026 – Apr 2, 2026

$40.73

$41.57

$39.15

$40.90

Apr 6, 2026 – Apr 10, 2026

$40.82

$41.55

$38.50

$40.85

Apr 13, 2026 – Apr 17, 2026

$40.91

$42.71

$40.47

$42.09

Apr 20, 2026 – Apr 24, 2026

$42.19

$42.88

$41.55

$42.35

Apr 27, 2026 – May 1, 2026

$42.58

$43.77

$42.58

$43.04

May 4, 2026 – May 8, 2026

$42.91

$43.77

$36.19

$38.93

May 11, 2026 – May 15, 2026

$38.71

$40.26

$37.15

$39.47

May 18, 2026 – May 22, 2026

$39.77

$40.71

$38.80

$40.04

May 25, 2026 – May 29, 2026

$39.88

$40.87

$38.81

$39.09

Jun 1, 2026 – Jun 5, 2026

$38.98

$39.75

$38.39

$38.77

Jun 8, 2026 – Jun 12, 2026

$38.85

$39.64

$38.46

$39.47

Jun 15, 2026 – Jun 18, 2026

$39.37

$40.49

$37.10

$40.19

Jun 22, 2026 – Jun 26, 2026

$39.92

$41.23

$37.56

$38.33

Jun 29, 2026 – Jul 2, 2026

$38.07

$38.85

$37.46

$37.65

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	—	—
Graham-Dodd Method (GD)	$6.77	-82.01%
Graham Formula (GF)	—	—

Sturm, Ruger & Company, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Sturm, Ruger & Company, 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
RGR	Sturm, Ruger & Company, I…	$37.65	633.31M	—	—	-82%	—	—	—	—	—	—
EH	EHang Holdings Limited	$10.26	376.19M	—	—	—	—	—	—	—	—	—
GHM	Graham Corporation	$100.25	1.11B	-41%	+86%	-86%	-77%	37.38	3.82	2.18	20.94	1313.00%
LTBR	Lightbridge Corporation	$11.59	300.34M	—	—	—	—	-16.23	1.57	—	-5.92	—
NPK	National Presto Industrie…	$132.00	945.92M	—	—	-54%	+28%	—	—	—	—	—
SKYH	Sky Harbour Group Corpora…	$9.15	700.23M	—	—	-28%	+453%	—	—	—	—	—
SNCY	Sun Country Airlines Hold…	$16.17	876.36M	+72%	-32%	-22%	-22%	19.12	1.62	0.90	6.79	474.00%
TATT	TAT Technologies Ltd.	$41.83	543.08M	—	—	-48%	-19%	—	—	—	—	—
TRNS	Transcat, Inc.	$78.96	736.87M	—	—	-85%	-81%	—	—	—	—	—
VSTS	Vestis Corporation	$12.80	1.69B	+85%	-76%	—	—	-24.89	1.16	0.37	12.52	-253.00%