US · SNEX

StoneX Group Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Financial - Capital Markets
Headquarters: New York City, NY, US
Website: stonex.com

Price · as of 2026-09-18

$67.00

Market cap 8.04B

Price history

Weekly OHLC price history for SNEX, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$1.28	$1.37	$1.18	$1.26	355,286
Jan 10, 2000 – Jan 14, 2000	$1.31	$1.89	$1.28	$1.68	1,456,787
Jan 17, 2000 – Jan 21, 2000	$1.78	$3.54	$1.75	$3.32	4,275,129
Jan 24, 2000 – Jan 28, 2000	$4.85	$4.85	$1.98	$2.29	10,181,345
Jan 31, 2000 – Feb 4, 2000	$2.33	$2.47	$1.75	$2.11	2,741,496
Feb 7, 2000 – Feb 11, 2000	$2.20	$2.51	$2.07	$2.24	1,247,957
Feb 14, 2000 – Feb 18, 2000	$2.24	$2.51	$1.73	$1.84	1,192,270
Feb 21, 2000 – Feb 25, 2000	$1.80	$1.84	$1.41	$1.78	1,216,772
Feb 28, 2000 – Mar 3, 2000	$1.75	$2.47	$1.55	$2.11	1,499,664
Mar 6, 2000 – Mar 10, 2000	$2.18	$2.32	$1.80	$2.30	766,110
Mar 13, 2000 – Mar 17, 2000	$2.11	$2.22	$1.62	$1.85	799,876
Mar 20, 2000 – Mar 24, 2000	$1.85	$1.85	$1.61	$1.78	426,769
Mar 27, 2000 – Mar 31, 2000	$1.88	$1.95	$1.48	$1.53	624,713
Apr 3, 2000 – Apr 7, 2000	$1.53	$1.53	$1.04	$1.31	709,256
Apr 10, 2000 – Apr 14, 2000	$1.33	$1.38	$0.80	$0.84	627,244
Apr 17, 2000 – Apr 20, 2000	$0.74	$1.25	$0.42	$1.11	1,162,857
Apr 24, 2000 – Apr 28, 2000	$1.11	$1.14	$0.99	$0.99	275,908
May 1, 2000 – May 5, 2000	$1.11	$1.52	$1.06	$1.33	689,008
May 8, 2000 – May 12, 2000	$1.35	$1.62	$1.21	$1.46	606,994
May 15, 2000 – May 19, 2000	$1.52	$1.52	$1.28	$1.28	160,482
May 22, 2000 – May 26, 2000	$1.25	$1.25	$0.96	$1.00	411,582
May 29, 2000 – Jun 2, 2000	$1.01	$1.02	$0.90	$0.98	166,050
Jun 5, 2000 – Jun 9, 2000	$1.04	$1.46	$1.04	$1.30	243,001
Jun 12, 2000 – Jun 16, 2000	$1.30	$1.56	$1.09	$1.16	477,395
Jun 19, 2000 – Jun 23, 2000	$1.16	$1.16	$1.01	$1.09	148,838
Jun 26, 2000 – Jun 30, 2000	$1.14	$1.17	$1.05	$1.09	85,557
Jul 3, 2000 – Jul 7, 2000	$1.09	$1.17	$1.05	$1.11	67,838
Jul 10, 2000 – Jul 14, 2000	$1.11	$1.19	$1.02	$1.09	163,012
Jul 17, 2000 – Jul 21, 2000	$1.06	$1.17	$1.05	$1.05	85,557
Jul 24, 2000 – Jul 28, 2000	$1.04	$1.07	$0.79	$0.86	179,213
Jul 31, 2000 – Aug 4, 2000	$0.79	$1.16	$0.79	$1.04	381,714
Aug 7, 2000 – Aug 11, 2000	$0.99	$0.99	$0.62	$0.84	210,094
Aug 14, 2000 – Aug 18, 2000	$0.84	$1.10	$0.78	$0.86	501,695
Aug 21, 2000 – Aug 25, 2000	$0.94	$0.98	$0.89	$0.98	136,182
Aug 28, 2000 – Sep 1, 2000	$0.94	$1.21	$0.89	$1.15	500,176
Sep 4, 2000 – Sep 8, 2000	$1.16	$1.16	$0.93	$0.96	184,782
Sep 11, 2000 – Sep 15, 2000	$0.99	$0.99	$0.90	$0.94	146,306
Sep 18, 2000 – Sep 22, 2000	$0.96	$1.04	$0.89	$0.96	218,701
Sep 25, 2000 – Sep 29, 2000	$0.96	$1.20	$0.96	$1.14	671,794
Oct 2, 2000 – Oct 6, 2000	$1.14	$1.21	$1.04	$1.06	229,839
Oct 9, 2000 – Oct 13, 2000	$1.04	$1.14	$0.96	$1.01	180,732
Oct 16, 2000 – Oct 20, 2000	$0.98	$1.01	$0.93	$1.01	192,882
Oct 23, 2000 – Oct 27, 2000	$0.99	$1.01	$0.89	$0.95	133,651
Oct 30, 2000 – Nov 3, 2000	$0.96	$1.04	$0.88	$1.04	329,569
Nov 6, 2000 – Nov 10, 2000	$1.01	$1.02	$0.86	$0.89	169,595
Nov 13, 2000 – Nov 17, 2000	$0.94	$1.04	$0.85	$0.99	139,220
Nov 20, 2000 – Nov 24, 2000	$0.93	$0.94	$0.84	$0.89	65,307
Nov 27, 2000 – Dec 1, 2000	$0.89	$0.93	$0.75	$0.81	149,345
Dec 4, 2000 – Dec 8, 2000	$0.75	$0.84	$0.72	$0.77	117,957
Dec 11, 2000 – Dec 15, 2000	$0.74	$0.79	$0.56	$0.75	285,019
Dec 18, 2000 – Dec 22, 2000	$0.75	$0.77	$0.30	$0.42	930,488
Dec 25, 2000 – Dec 29, 2000	$0.40	$0.65	$0.40	$0.55	767,475
Jan 1, 2001 – Jan 5, 2001	$0.56	$0.63	$0.54	$0.57	145,801
Jan 8, 2001 – Jan 12, 2001	$0.58	$0.62	$0.52	$0.59	78,976
Jan 15, 2001 – Jan 19, 2001	$0.58	$0.60	$0.54	$0.54	74,926
Jan 22, 2001 – Jan 26, 2001	$0.54	$0.91	$0.54	$0.90	246,545
Jan 29, 2001 – Feb 2, 2001	$0.86	$0.95	$0.81	$0.81	138,207
Feb 5, 2001 – Feb 9, 2001	$0.85	$0.85	$0.69	$0.75	48,094
Feb 12, 2001 – Feb 16, 2001	$0.78	$0.84	$0.74	$0.74	65,307
Feb 19, 2001 – Feb 23, 2001	$0.74	$0.81	$0.74	$0.78	49,613
Feb 26, 2001 – Mar 2, 2001	$0.78	$0.81	$0.69	$0.70	80,495
Mar 5, 2001 – Mar 9, 2001	$0.78	$0.78	$0.47	$0.62	194,401
Mar 12, 2001 – Mar 16, 2001	$0.59	$0.59	$0.41	$0.57	100,238
Mar 19, 2001 – Mar 23, 2001	$0.59	$0.62	$0.57	$0.62	32,400
Mar 26, 2001 – Mar 30, 2001	$0.62	$0.62	$0.53	$0.56	35,438
Apr 2, 2001 – Apr 6, 2001	$0.55	$0.55	$0.50	$0.55	41,513
Apr 9, 2001 – Apr 12, 2001	$0.54	$0.59	$0.54	$0.57	8,606
Apr 16, 2001 – Apr 20, 2001	$0.57	$0.59	$0.57	$0.59	32,400
Apr 23, 2001 – Apr 27, 2001	$0.56	$0.58	$0.51	$0.58	9,619
Apr 30, 2001 – May 4, 2001	$0.50	$0.56	$0.50	$0.51	22,781
May 7, 2001 – May 11, 2001	$0.54	$0.59	$0.54	$0.57	25,313
May 14, 2001 – May 18, 2001	$0.54	$0.56	$0.52	$0.53	22,782
May 21, 2001 – May 25, 2001	$0.53	$0.53	$0.51	$0.51	19,238
May 28, 2001 – Jun 1, 2001	$0.53	$0.57	$0.51	$0.56	21,263
Jun 4, 2001 – Jun 8, 2001	$0.57	$0.58	$0.50	$0.50	87,076
Jun 11, 2001 – Jun 15, 2001	$0.50	$0.51	$0.45	$0.45	24,301
Jun 18, 2001 – Jun 22, 2001	$0.45	$0.52	$0.44	$0.52	21,262
Jun 25, 2001 – Jun 29, 2001	$0.46	$0.59	$0.44	$0.45	43,032
Jul 2, 2001 – Jul 6, 2001	$0.45	$0.45	$0.41	$0.45	10,631
Jul 9, 2001 – Jul 13, 2001	$0.54	$0.59	$0.44	$0.44	49,107
Jul 16, 2001 – Jul 20, 2001	$0.44	$0.56	$0.44	$0.56	2,531
Jul 23, 2001 – Jul 27, 2001	$0.56	$0.56	$0.49	$0.49	1,013
Jul 30, 2001 – Aug 3, 2001	$0.44	$0.47	$0.43	$0.43	10,632
Aug 6, 2001 – Aug 10, 2001	$0.42	$0.45	$0.41	$0.44	49,106
Aug 13, 2001 – Aug 17, 2001	$0.42	$0.42	$0.40	$0.40	55,182
Aug 20, 2001 – Aug 24, 2001	$0.40	$0.40	$0.40	$0.40	4,050
Aug 27, 2001 – Aug 31, 2001	$0.40	$0.42	$0.38	$0.38	87,582
Sep 3, 2001 – Sep 7, 2001	$0.38	$0.38	$0.36	$0.37	7,594
Sep 10, 2001 – Sep 10, 2001	$0.37	$0.39	$0.37	$0.39	11,138
Sep 17, 2001 – Sep 21, 2001	$0.36	$0.36	$0.18	$0.18	122,514
Sep 24, 2001 – Sep 28, 2001	$0.18	$0.20	$0.18	$0.20	59,233
Oct 1, 2001 – Oct 5, 2001	$0.19	$0.20	$0.16	$0.18	17,212
Oct 8, 2001 – Oct 12, 2001	$0.18	$0.21	$0.17	$0.21	19,744
Oct 15, 2001 – Oct 19, 2001	$0.17	$0.24	$0.17	$0.20	63,788
Oct 22, 2001 – Oct 26, 2001	$0.20	$0.20	$0.20	$0.20	15,695
Oct 29, 2001 – Nov 2, 2001	$0.18	$0.20	$0.18	$0.20	2,532
Nov 5, 2001 – Nov 9, 2001	$0.18	$0.18	$0.18	$0.18	1,012
Nov 12, 2001 – Nov 16, 2001	$0.18	$0.18	$0.18	$0.18	1,013
Nov 19, 2001 – Nov 23, 2001	$0.18	$0.18	$0.15	$0.17	2,531
Nov 26, 2001 – Nov 30, 2001	$0.17	$0.19	$0.13	$0.16	63,788
Dec 3, 2001 – Dec 7, 2001	$0.19	$0.19	$0.13	$0.13	139,219
Dec 10, 2001 – Dec 14, 2001	$0.13	$0.19	$0.13	$0.18	52,650
Dec 17, 2001 – Dec 21, 2001	$0.15	$0.15	$0.12	$0.12	336,657
Dec 24, 2001 – Dec 28, 2001	$0.12	$0.12	$0.11	$0.11	65,307
Dec 31, 2001 – Jan 4, 2002	$0.11	$0.13	$0.11	$0.13	89,607
Jan 7, 2002 – Jan 11, 2002	$0.13	$0.14	$0.09	$0.13	28,350
Jan 14, 2002 – Jan 18, 2002	$0.13	$0.13	$0.13	$0.13	0
Jan 21, 2002 – Jan 25, 2002	$0.13	$0.14	$0.13	$0.14	9,113
Jan 28, 2002 – Feb 1, 2002	$0.14	$0.17	$0.14	$0.14	16,200
Feb 4, 2002 – Feb 8, 2002	$0.15	$0.15	$0.14	$0.14	5,569
Feb 11, 2002 – Feb 15, 2002	$0.15	$0.17	$0.09	$0.09	67,331
Feb 18, 2002 – Feb 22, 2002	$0.21	$0.25	$0.14	$0.18	28,350
Feb 25, 2002 – Mar 1, 2002	$0.19	$0.19	$0.17	$0.17	16,707
Mar 4, 2002 – Mar 8, 2002	$0.19	$0.33	$0.19	$0.28	97,707
Mar 11, 2002 – Mar 15, 2002	$0.30	$0.39	$0.30	$0.35	79,481
Mar 18, 2002 – Mar 22, 2002	$0.30	$0.30	$0.26	$0.27	39,993
Mar 25, 2002 – Mar 28, 2002	$0.27	$0.30	$0.27	$0.30	9,619
Apr 1, 2002 – Apr 5, 2002	$0.34	$0.34	$0.28	$0.28	32,907
Apr 8, 2002 – Apr 12, 2002	$0.28	$0.28	$0.28	$0.28	7,088
Apr 15, 2002 – Apr 19, 2002	$0.28	$0.28	$0.26	$0.26	47,081
Apr 22, 2002 – Apr 26, 2002	$0.26	$0.26	$0.20	$0.22	37,464
Apr 29, 2002 – May 3, 2002	$0.22	$0.30	$0.21	$0.24	15,187
May 6, 2002 – May 10, 2002	$0.22	$0.27	$0.13	$0.20	60,244
May 13, 2002 – May 17, 2002	$0.20	$0.21	$0.19	$0.20	100,238
May 20, 2002 – May 24, 2002	$0.19	$0.23	$0.19	$0.20	8,101
May 27, 2002 – May 31, 2002	$0.19	$0.22	$0.15	$0.20	54,169
Jun 3, 2002 – Jun 7, 2002	$0.21	$0.21	$0.20	$0.20	60,750
Jun 10, 2002 – Jun 14, 2002	$0.20	$0.20	$0.20	$0.20	35,438
Jun 17, 2002 – Jun 21, 2002	$0.21	$0.24	$0.20	$0.20	39,995
Jun 24, 2002 – Jun 28, 2002	$0.20	$0.22	$0.16	$0.20	261,732
Jul 1, 2002 – Jul 5, 2002	$0.20	$0.20	$0.17	$0.17	1,013
Jul 8, 2002 – Jul 12, 2002	$0.17	$0.17	$0.17	$0.17	0
Jul 15, 2002 – Jul 19, 2002	$0.17	$0.17	$0.17	$0.17	5,569
Jul 22, 2002 – Jul 26, 2002	$0.14	$0.14	$0.09	$0.10	61,763
Jul 29, 2002 – Aug 2, 2002	$0.10	$0.16	$0.10	$0.15	110,362
Aug 5, 2002 – Aug 9, 2002	$0.15	$0.15	$0.15	$0.15	0
Aug 12, 2002 – Aug 16, 2002	$0.15	$0.15	$0.15	$0.15	0
Aug 19, 2002 – Aug 23, 2002	$0.15	$0.20	$0.15	$0.18	55,688
Aug 26, 2002 – Aug 30, 2002	$0.18	$0.18	$0.18	$0.18	5,569
Sep 2, 2002 – Sep 6, 2002	$0.18	$0.18	$0.16	$0.16	20,250
Sep 9, 2002 – Sep 13, 2002	$0.16	$0.16	$0.16	$0.16	0
Sep 16, 2002 – Sep 20, 2002	$0.16	$0.16	$0.15	$0.15	26,831
Sep 23, 2002 – Sep 27, 2002	$0.15	$0.15	$0.12	$0.12	38,982
Sep 30, 2002 – Oct 4, 2002	$0.12	$0.12	$0.12	$0.12	22,781
Oct 7, 2002 – Oct 11, 2002	$0.12	$0.12	$0.11	$0.11	62,775
Oct 14, 2002 – Oct 18, 2002	$0.12	$0.13	$0.10	$0.12	41,512
Oct 21, 2002 – Oct 25, 2002	$0.12	$0.29	$0.12	$0.26	568,013
Oct 28, 2002 – Nov 1, 2002	$0.26	$0.32	$0.23	$0.32	139,219
Nov 4, 2002 – Nov 8, 2002	$0.34	$0.34	$0.30	$0.30	47,588
Nov 11, 2002 – Nov 15, 2002	$0.30	$0.33	$0.20	$0.31	38,981
Nov 18, 2002 – Nov 22, 2002	$0.31	$0.31	$0.24	$0.25	164,531
Nov 25, 2002 – Nov 29, 2002	$0.25	$0.32	$0.25	$0.28	94,669
Dec 2, 2002 – Dec 6, 2002	$0.28	$0.32	$0.26	$0.26	106,818
Dec 9, 2002 – Dec 13, 2002	$0.27	$0.50	$0.27	$0.40	225,282
Dec 16, 2002 – Dec 20, 2002	$0.42	$0.43	$0.37	$0.39	101,250
Dec 23, 2002 – Dec 27, 2002	$0.39	$0.39	$0.34	$0.37	96,188
Dec 30, 2002 – Jan 3, 2003	$0.35	$0.44	$0.32	$0.38	355,894
Jan 6, 2003 – Jan 10, 2003	$0.38	$0.48	$0.38	$0.45	105,300
Jan 13, 2003 – Jan 17, 2003	$0.44	$0.49	$0.41	$0.49	128,082
Jan 20, 2003 – Jan 24, 2003	$0.49	$0.49	$0.45	$0.46	56,701
Jan 27, 2003 – Jan 31, 2003	$0.44	$0.59	$0.40	$0.54	136,182
Feb 3, 2003 – Feb 7, 2003	$0.56	$0.56	$0.44	$0.49	50,625
Feb 10, 2003 – Feb 14, 2003	$0.49	$0.53	$0.40	$0.45	61,762
Feb 17, 2003 – Feb 21, 2003	$0.46	$0.49	$0.43	$0.45	60,244
Feb 24, 2003 – Feb 28, 2003	$0.45	$0.45	$0.43	$0.43	62,270
Mar 3, 2003 – Mar 7, 2003	$0.44	$0.44	$0.40	$0.42	87,076
Mar 10, 2003 – Mar 14, 2003	$0.42	$0.43	$0.42	$0.43	88,088
Mar 17, 2003 – Mar 21, 2003	$0.43	$0.44	$0.35	$0.40	57,207
Mar 24, 2003 – Mar 28, 2003	$0.40	$0.40	$0.40	$0.40	1,013
Mar 31, 2003 – Apr 4, 2003	$0.40	$0.43	$0.40	$0.41	34,932
Apr 7, 2003 – Apr 11, 2003	$0.41	$0.42	$0.40	$0.40	83,025
Apr 14, 2003 – Apr 17, 2003	$0.41	$0.43	$0.41	$0.41	45,563
Apr 21, 2003 – Apr 25, 2003	$0.40	$0.45	$0.38	$0.44	282,489
Apr 28, 2003 – May 2, 2003	$0.44	$0.45	$0.44	$0.45	112,894
May 5, 2003 – May 9, 2003	$0.45	$0.47	$0.44	$0.45	46,069
May 12, 2003 – May 16, 2003	$0.45	$0.45	$0.44	$0.44	122,513
May 19, 2003 – May 23, 2003	$0.44	$0.45	$0.43	$0.44	41,513
May 26, 2003 – May 30, 2003	$0.44	$0.45	$0.44	$0.45	90,619
Jun 2, 2003 – Jun 6, 2003	$0.45	$0.45	$0.44	$0.44	52,144
Jun 9, 2003 – Jun 13, 2003	$0.44	$0.45	$0.44	$0.44	37,463
Jun 16, 2003 – Jun 20, 2003	$0.43	$0.45	$0.43	$0.45	75,938
Jun 23, 2003 – Jun 27, 2003	$0.45	$0.45	$0.42	$0.42	39,489
Jun 30, 2003 – Jul 3, 2003	$0.44	$0.46	$0.44	$0.44	48,600
Jul 7, 2003 – Jul 11, 2003	$0.45	$0.45	$0.43	$0.43	11,137
Jul 14, 2003 – Jul 18, 2003	$0.43	$0.43	$0.41	$0.41	36,450
Jul 21, 2003 – Jul 25, 2003	$0.41	$0.43	$0.41	$0.43	8,101
Jul 28, 2003 – Aug 1, 2003	$0.42	$0.45	$0.40	$0.40	81,001
Aug 4, 2003 – Aug 8, 2003	$0.44	$0.59	$0.44	$0.54	208,068
Aug 11, 2003 – Aug 15, 2003	$0.53	$0.76	$0.53	$0.63	66,319
Aug 18, 2003 – Aug 22, 2003	$0.67	$0.67	$0.59	$0.64	78,470
Aug 25, 2003 – Aug 29, 2003	$0.65	$0.66	$0.61	$0.63	56,195
Sep 1, 2003 – Sep 5, 2003	$0.63	$0.69	$0.61	$0.61	87,075
Sep 8, 2003 – Sep 12, 2003	$0.60	$0.60	$0.56	$0.56	158,963
Sep 15, 2003 – Sep 19, 2003	$0.56	$0.64	$0.56	$0.61	58,726
Sep 22, 2003 – Sep 26, 2003	$0.63	$0.65	$0.55	$0.55	177,695
Sep 29, 2003 – Oct 3, 2003	$0.57	$0.59	$0.47	$0.59	148,838
Oct 6, 2003 – Oct 10, 2003	$0.59	$0.61	$0.53	$0.61	130,107
Oct 13, 2003 – Oct 17, 2003	$0.61	$1.03	$0.61	$0.95	505,745
Oct 20, 2003 – Oct 24, 2003	$0.98	$0.98	$0.70	$0.80	389,307
Oct 27, 2003 – Oct 31, 2003	$0.86	$0.95	$0.81	$0.89	68,850
Nov 3, 2003 – Nov 7, 2003	$0.93	$0.99	$0.89	$0.94	85,051
Nov 10, 2003 – Nov 14, 2003	$0.94	$0.95	$0.93	$0.94	44,044
Nov 17, 2003 – Nov 21, 2003	$0.93	$0.96	$0.80	$0.92	92,138
Nov 24, 2003 – Nov 28, 2003	$0.92	$0.92	$0.84	$0.92	52,145
Dec 1, 2003 – Dec 5, 2003	$0.94	$1.00	$0.84	$0.99	59,738
Dec 8, 2003 – Dec 12, 2003	$0.99	$1.00	$0.93	$0.96	6,075
Dec 15, 2003 – Dec 19, 2003	$0.88	$1.07	$0.75	$0.98	586,238
Dec 22, 2003 – Dec 26, 2003	$1.04	$1.36	$0.96	$1.19	629,269
Dec 29, 2003 – Jan 2, 2004	$1.23	$1.27	$1.02	$1.14	500,682
Jan 5, 2004 – Jan 9, 2004	$1.14	$1.18	$1.06	$1.14	376,651
Jan 12, 2004 – Jan 16, 2004	$1.17	$1.17	$0.99	$1.07	221,232
Jan 19, 2004 – Jan 23, 2004	$1.09	$1.20	$1.09	$1.20	259,201
Jan 26, 2004 – Jan 30, 2004	$1.28	$1.68	$1.14	$1.32	597,375
Feb 2, 2004 – Feb 6, 2004	$1.22	$1.44	$1.20	$1.36	316,913
Feb 9, 2004 – Feb 13, 2004	$1.35	$1.41	$1.24	$1.28	456,638
Feb 16, 2004 – Feb 20, 2004	$1.24	$1.31	$1.19	$1.22	307,801
Feb 23, 2004 – Feb 27, 2004	$1.24	$1.26	$1.18	$1.23	270,339
Mar 1, 2004 – Mar 5, 2004	$1.23	$2.24	$1.20	$1.90	2,312,044
Mar 8, 2004 – Mar 12, 2004	$2.36	$2.41	$1.25	$1.54	1,157,794
Mar 15, 2004 – Mar 19, 2004	$1.58	$1.59	$1.29	$1.43	571,050
Mar 22, 2004 – Mar 26, 2004	$1.45	$1.45	$1.29	$1.37	281,475
Mar 29, 2004 – Apr 2, 2004	$1.38	$1.61	$1.38	$1.59	280,463
Apr 5, 2004 – Apr 8, 2004	$1.62	$1.69	$1.48	$1.51	177,189
Apr 12, 2004 – Apr 16, 2004	$1.48	$1.66	$1.45	$1.48	268,312
Apr 19, 2004 – Apr 23, 2004	$1.40	$1.57	$1.28	$1.30	354,376
Apr 26, 2004 – Apr 30, 2004	$1.23	$1.39	$1.22	$1.28	315,900
May 3, 2004 – May 7, 2004	$1.25	$1.36	$1.20	$1.31	85,558
May 10, 2004 – May 14, 2004	$1.33	$1.36	$1.21	$1.32	49,613
May 17, 2004 – May 21, 2004	$1.28	$1.48	$1.18	$1.38	265,276
May 24, 2004 – May 28, 2004	$1.29	$1.39	$1.29	$1.33	63,282
May 31, 2004 – Jun 4, 2004	$1.34	$1.39	$1.29	$1.38	979,088
Jun 7, 2004 – Jun 10, 2004	$1.42	$1.63	$1.42	$1.48	84,544
Jun 14, 2004 – Jun 18, 2004	$1.49	$1.60	$1.43	$1.60	1,066,164
Jun 21, 2004 – Jun 25, 2004	$1.66	$1.95	$1.62	$1.91	902,138
Jun 28, 2004 – Jul 2, 2004	$1.96	$1.98	$1.89	$1.91	271,858
Jul 5, 2004 – Jul 9, 2004	$1.91	$1.96	$1.85	$1.94	192,882
Jul 12, 2004 – Jul 16, 2004	$2.00	$2.00	$1.60	$1.60	399,431
Jul 19, 2004 – Jul 23, 2004	$1.63	$1.63	$1.46	$1.61	234,395
Jul 26, 2004 – Jul 30, 2004	$1.49	$1.77	$1.49	$1.76	146,813
Aug 2, 2004 – Aug 6, 2004	$1.77	$1.88	$1.70	$1.76	110,869
Aug 9, 2004 – Aug 13, 2004	$1.76	$1.82	$1.60	$1.60	166,051
Aug 16, 2004 – Aug 20, 2004	$1.73	$1.73	$1.37	$1.61	434,362
Aug 23, 2004 – Aug 27, 2004	$1.60	$1.62	$1.47	$1.58	155,419
Aug 30, 2004 – Sep 3, 2004	$1.62	$1.64	$1.48	$1.62	132,637
Sep 6, 2004 – Sep 10, 2004	$1.48	$1.62	$1.48	$1.50	261,731
Sep 13, 2004 – Sep 17, 2004	$1.50	$1.54	$1.41	$1.47	197,943
Sep 20, 2004 – Sep 24, 2004	$1.46	$1.58	$1.43	$1.55	130,613
Sep 27, 2004 – Oct 1, 2004	$1.53	$1.58	$1.51	$1.57	45,562
Oct 4, 2004 – Oct 8, 2004	$1.53	$1.61	$1.41	$1.48	193,388
Oct 11, 2004 – Oct 15, 2004	$1.43	$1.56	$1.43	$1.46	43,033
Oct 18, 2004 – Oct 22, 2004	$1.41	$1.56	$1.41	$1.47	79,481
Oct 25, 2004 – Oct 29, 2004	$1.47	$1.54	$1.47	$1.51	63,282
Nov 1, 2004 – Nov 5, 2004	$1.49	$1.51	$1.42	$1.49	291,095
Nov 8, 2004 – Nov 12, 2004	$1.44	$1.48	$1.43	$1.48	390,319
Nov 15, 2004 – Nov 19, 2004	$1.42	$1.47	$1.42	$1.46	111,375
Nov 22, 2004 – Nov 26, 2004	$1.42	$1.49	$1.40	$1.46	243,507
Nov 29, 2004 – Dec 3, 2004	$1.46	$1.48	$1.42	$1.47	278,944
Dec 6, 2004 – Dec 10, 2004	$1.48	$1.62	$1.41	$1.48	459,170
Dec 13, 2004 – Dec 17, 2004	$1.52	$1.55	$1.50	$1.50	90,619
Dec 20, 2004 – Dec 23, 2004	$1.50	$1.55	$1.43	$1.45	174,656
Dec 27, 2004 – Dec 31, 2004	$1.48	$1.54	$1.43	$1.50	212,626
Jan 3, 2005 – Jan 7, 2005	$1.45	$1.48	$1.45	$1.48	45,562
Jan 10, 2005 – Jan 14, 2005	$1.48	$1.69	$1.48	$1.66	431,325
Jan 17, 2005 – Jan 21, 2005	$1.48	$1.71	$1.48	$1.61	83,025
Jan 24, 2005 – Jan 28, 2005	$1.61	$1.68	$1.59	$1.68	105,808
Jan 31, 2005 – Feb 4, 2005	$1.66	$1.97	$1.55	$1.72	268,819
Feb 7, 2005 – Feb 11, 2005	$1.72	$1.72	$1.58	$1.65	194,400
Feb 14, 2005 – Feb 18, 2005	$1.66	$1.66	$1.55	$1.57	181,239
Feb 21, 2005 – Feb 25, 2005	$1.55	$1.60	$1.55	$1.60	119,982
Feb 28, 2005 – Mar 4, 2005	$1.59	$1.62	$1.46	$1.59	453,094
Mar 7, 2005 – Mar 11, 2005	$1.62	$1.62	$1.48	$1.52	246,543
Mar 14, 2005 – Mar 18, 2005	$1.48	$1.59	$1.48	$1.59	101,756
Mar 21, 2005 – Mar 24, 2005	$1.63	$1.63	$1.48	$1.51	162,000
Mar 28, 2005 – Apr 1, 2005	$1.60	$1.60	$1.48	$1.53	342,226
Apr 4, 2005 – Apr 8, 2005	$1.55	$1.58	$1.43	$1.52	206,551
Apr 11, 2005 – Apr 15, 2005	$1.48	$1.54	$1.46	$1.48	113,907
Apr 18, 2005 – Apr 22, 2005	$1.46	$1.48	$1.28	$1.48	182,250
Apr 25, 2005 – Apr 29, 2005	$1.33	$1.57	$1.33	$1.52	221,738
May 2, 2005 – May 6, 2005	$1.58	$1.58	$1.38	$1.38	181,239
May 9, 2005 – May 13, 2005	$1.38	$1.47	$1.34	$1.37	147,826
May 16, 2005 – May 20, 2005	$1.46	$1.46	$1.33	$1.36	111,375
May 23, 2005 – May 27, 2005	$1.43	$1.44	$1.22	$1.22	317,925
May 30, 2005 – Jun 3, 2005	$1.24	$1.27	$1.21	$1.26	76,951
Jun 6, 2005 – Jun 10, 2005	$1.26	$1.27	$1.21	$1.27	71,381
Jun 13, 2005 – Jun 17, 2005	$1.36	$1.36	$1.23	$1.29	50,626
Jun 20, 2005 – Jun 24, 2005	$1.27	$1.29	$1.23	$1.28	57,207
Jun 27, 2005 – Jul 1, 2005	$1.29	$1.29	$1.20	$1.23	18,732
Jul 4, 2005 – Jul 8, 2005	$1.20	$1.25	$1.20	$1.20	39,487
Jul 11, 2005 – Jul 15, 2005	$1.20	$1.24	$1.20	$1.20	123,525
Jul 18, 2005 – Jul 22, 2005	$1.24	$1.47	$1.23	$1.37	96,694
Jul 25, 2005 – Jul 29, 2005	$1.33	$1.46	$1.28	$1.34	75,938
Aug 1, 2005 – Aug 5, 2005	$1.32	$1.37	$1.26	$1.35	52,145
Aug 8, 2005 – Aug 12, 2005	$1.32	$1.37	$1.32	$1.36	43,032
Aug 15, 2005 – Aug 19, 2005	$1.36	$1.46	$1.33	$1.38	98,213
Aug 22, 2005 – Aug 26, 2005	$1.35	$1.40	$1.34	$1.38	24,301
Aug 29, 2005 – Sep 2, 2005	$1.37	$1.43	$1.28	$1.38	68,344
Sep 5, 2005 – Sep 9, 2005	$1.38	$1.46	$1.37	$1.44	94,162
Sep 12, 2005 – Sep 16, 2005	$1.44	$1.48	$1.40	$1.45	49,614
Sep 19, 2005 – Sep 23, 2005	$1.46	$1.68	$1.43	$1.60	247,051
Sep 26, 2005 – Sep 30, 2005	$1.63	$1.67	$1.58	$1.62	235,406
Oct 3, 2005 – Oct 7, 2005	$1.63	$1.68	$1.58	$1.61	319,444
Oct 10, 2005 – Oct 14, 2005	$1.66	$1.66	$1.38	$1.60	174,657
Oct 17, 2005 – Oct 21, 2005	$1.65	$1.68	$1.62	$1.67	89,607
Oct 24, 2005 – Oct 28, 2005	$1.68	$1.68	$1.58	$1.61	155,420
Oct 31, 2005 – Nov 4, 2005	$1.62	$1.67	$1.58	$1.61	20,756
Nov 7, 2005 – Nov 11, 2005	$1.62	$1.68	$1.62	$1.68	287,551
Nov 14, 2005 – Nov 18, 2005	$1.66	$1.79	$1.66	$1.78	333,113
Nov 21, 2005 – Nov 25, 2005	$1.83	$1.83	$1.69	$1.78	65,813
Nov 28, 2005 – Dec 2, 2005	$1.78	$1.80	$1.70	$1.73	127,069
Dec 5, 2005 – Dec 9, 2005	$1.75	$1.78	$1.70	$1.74	132,637
Dec 12, 2005 – Dec 16, 2005	$1.70	$1.84	$1.62	$1.82	166,557
Dec 19, 2005 – Dec 23, 2005	$1.78	$1.84	$1.71	$1.84	126,563
Dec 26, 2005 – Dec 30, 2005	$1.79	$1.83	$1.71	$1.80	146,307
Jan 2, 2006 – Jan 6, 2006	$1.85	$1.86	$1.76	$1.83	114,414
Jan 9, 2006 – Jan 13, 2006	$1.87	$1.90	$1.72	$1.80	261,731
Jan 16, 2006 – Jan 20, 2006	$1.74	$1.90	$1.74	$1.85	97,200
Jan 23, 2006 – Jan 27, 2006	$1.88	$1.96	$1.84	$1.89	310,839
Jan 30, 2006 – Feb 3, 2006	$1.95	$1.95	$1.74	$1.74	188,833
Feb 6, 2006 – Feb 10, 2006	$1.77	$1.83	$1.74	$1.80	173,139
Feb 13, 2006 – Feb 17, 2006	$1.81	$2.22	$1.77	$1.98	1,835,663
Feb 20, 2006 – Feb 24, 2006	$2.00	$2.06	$1.88	$1.99	233,888
Feb 27, 2006 – Mar 3, 2006	$2.02	$2.31	$1.86	$1.89	1,634,175
Mar 6, 2006 – Mar 10, 2006	$1.93	$1.99	$1.86	$1.90	156,938
Mar 13, 2006 – Mar 17, 2006	$1.97	$2.08	$1.91	$2.05	167,570
Mar 20, 2006 – Mar 24, 2006	$2.04	$2.07	$1.86	$1.98	182,757
Mar 27, 2006 – Mar 31, 2006	$2.00	$2.02	$1.88	$2.02	178,201
Apr 3, 2006 – Apr 7, 2006	$2.02	$2.05	$1.95	$2.00	165,545
Apr 10, 2006 – Apr 13, 2006	$2.02	$2.07	$2.01	$2.07	100,238
Apr 17, 2006 – Apr 21, 2006	$2.03	$2.06	$1.95	$2.01	260,214
Apr 24, 2006 – Apr 28, 2006	$2.06	$2.06	$1.98	$2.00	266,795
May 1, 2006 – May 5, 2006	$2.04	$2.32	$2.03	$2.29	896,062
May 8, 2006 – May 12, 2006	$2.32	$2.42	$2.05	$2.29	867,207
May 15, 2006 – May 19, 2006	$2.27	$2.61	$2.26	$2.33	1,242,339
May 22, 2006 – May 26, 2006	$2.37	$2.39	$2.17	$2.28	383,739
May 29, 2006 – Jun 2, 2006	$2.30	$2.57	$2.23	$2.53	241,987
Jun 5, 2006 – Jun 9, 2006	$2.50	$2.81	$2.40	$2.74	558,394
Jun 12, 2006 – Jun 16, 2006	$2.77	$2.77	$2.40	$2.43	416,646
Jun 19, 2006 – Jun 23, 2006	$2.43	$3.16	$2.39	$2.87	1,232,213
Jun 26, 2006 – Jun 30, 2006	$2.87	$3.30	$2.65	$3.25	1,974,883
Jul 3, 2006 – Jul 7, 2006	$3.25	$3.31	$3.12	$3.31	1,051,482
Jul 10, 2006 – Jul 14, 2006	$3.36	$3.44	$2.67	$2.73	1,931,851
Jul 17, 2006 – Jul 21, 2006	$2.67	$3.26	$2.39	$3.12	1,998,171
Jul 24, 2006 – Jul 28, 2006	$3.06	$3.29	$2.95	$2.98	1,203,356
Jul 31, 2006 – Aug 4, 2006	$3.08	$3.31	$2.94	$3.15	749,251
Aug 7, 2006 – Aug 11, 2006	$3.17	$3.58	$3.08	$3.42	1,245,376
Aug 14, 2006 – Aug 18, 2006	$3.12	$4.15	$3.12	$3.87	2,687,683
Aug 21, 2006 – Aug 25, 2006	$4.15	$4.77	$3.95	$4.32	5,504,457
Aug 28, 2006 – Sep 1, 2006	$4.13	$5.27	$4.01	$5.21	4,673,700
Sep 4, 2006 – Sep 8, 2006	$5.37	$5.63	$4.69	$5.12	9,306,901
Sep 11, 2006 – Sep 15, 2006	$4.91	$5.05	$3.91	$4.18	13,223,756
Sep 18, 2006 – Sep 22, 2006	$4.15	$4.38	$3.77	$4.10	7,451,495
Sep 25, 2006 – Sep 29, 2006	$4.10	$4.82	$3.96	$4.61	6,637,445
Oct 2, 2006 – Oct 6, 2006	$4.62	$5.13	$4.23	$4.89	5,139,450
Oct 9, 2006 – Oct 13, 2006	$4.96	$5.31	$4.45	$4.62	7,342,652
Oct 16, 2006 – Oct 20, 2006	$4.81	$5.20	$4.51	$4.87	4,565,363
Oct 23, 2006 – Oct 27, 2006	$4.97	$6.12	$4.88	$5.56	11,079,788
Oct 30, 2006 – Nov 3, 2006	$5.83	$6.16	$4.99	$5.25	9,341,833
Nov 6, 2006 – Nov 10, 2006	$5.28	$5.84	$5.09	$5.57	5,525,213
Nov 13, 2006 – Nov 17, 2006	$5.71	$6.22	$5.47	$5.72	7,452,001
Nov 20, 2006 – Nov 24, 2006	$5.93	$7.59	$5.75	$6.99	11,482,257
Nov 27, 2006 – Dec 1, 2006	$6.91	$7.30	$6.26	$7.06	9,394,987
Dec 4, 2006 – Dec 8, 2006	$7.16	$8.14	$6.96	$7.63	10,064,250
Dec 11, 2006 – Dec 15, 2006	$7.53	$8.47	$7.53	$8.15	9,170,718
Dec 18, 2006 – Dec 22, 2006	$8.43	$9.78	$5.68	$5.85	26,465,232
Dec 25, 2006 – Dec 29, 2006	$5.65	$6.00	$5.24	$5.67	14,953,106
Jan 1, 2007 – Jan 5, 2007	$5.68	$5.85	$4.78	$5.05	7,472,250
Jan 8, 2007 – Jan 12, 2007	$5.06	$5.08	$4.35	$4.40	11,707,538
Jan 15, 2007 – Jan 19, 2007	$4.45	$4.59	$4.17	$4.48	5,124,770
Jan 22, 2007 – Jan 26, 2007	$4.37	$4.79	$4.25	$4.70	7,063,200
Jan 29, 2007 – Feb 2, 2007	$4.71	$4.77	$4.41	$4.56	2,268,000
Feb 5, 2007 – Feb 9, 2007	$4.56	$4.62	$3.71	$3.84	9,459,788
Feb 12, 2007 – Feb 16, 2007	$3.87	$3.94	$3.26	$3.44	8,686,239
Feb 19, 2007 – Feb 23, 2007	$3.50	$3.69	$3.38	$3.58	4,090,500
Feb 26, 2007 – Mar 2, 2007	$3.59	$3.63	$3.29	$3.34	2,666,420
Mar 5, 2007 – Mar 9, 2007	$3.26	$4.10	$3.03	$3.83	4,457,532
Mar 12, 2007 – Mar 16, 2007	$3.80	$3.84	$3.56	$3.76	1,600,763
Mar 19, 2007 – Mar 23, 2007	$3.81	$4.44	$3.69	$4.25	2,136,882
Mar 26, 2007 – Mar 30, 2007	$4.26	$5.81	$4.25	$5.52	8,847,732
Apr 2, 2007 – Apr 5, 2007	$5.52	$5.60	$4.69	$5.12	4,744,070
Apr 9, 2007 – Apr 13, 2007	$5.14	$5.23	$4.33	$4.60	3,698,662
Apr 16, 2007 – Apr 20, 2007	$4.69	$4.91	$4.40	$4.50	2,254,838
Apr 23, 2007 – Apr 27, 2007	$4.57	$4.57	$4.36	$4.53	1,161,339
Apr 30, 2007 – May 4, 2007	$4.54	$4.90	$4.21	$4.58	2,424,938
May 7, 2007 – May 11, 2007	$4.58	$4.74	$4.38	$4.41	957,319
May 14, 2007 – May 18, 2007	$4.38	$5.12	$4.05	$4.94	5,937,807
May 21, 2007 – May 25, 2007	$4.98	$5.01	$4.65	$4.73	1,949,063
May 28, 2007 – Jun 1, 2007	$4.78	$5.07	$4.66	$4.80	1,557,226
Jun 4, 2007 – Jun 8, 2007	$4.76	$4.81	$4.49	$4.68	1,036,801
Jun 11, 2007 – Jun 15, 2007	$4.64	$4.78	$4.54	$4.70	941,119
Jun 18, 2007 – Jun 22, 2007	$4.70	$4.74	$4.59	$4.60	884,420
Jun 25, 2007 – Jun 29, 2007	$4.56	$4.68	$4.22	$4.59	1,240,818
Jul 2, 2007 – Jul 6, 2007	$4.59	$4.73	$4.58	$4.68	958,331
Jul 9, 2007 – Jul 13, 2007	$4.70	$4.71	$4.54	$4.61	915,807
Jul 16, 2007 – Jul 20, 2007	$4.58	$4.91	$4.58	$4.77	640,407
Jul 23, 2007 – Jul 27, 2007	$4.76	$4.76	$4.03	$4.29	1,337,513
Jul 30, 2007 – Aug 3, 2007	$4.29	$4.41	$4.24	$4.35	977,569
Aug 6, 2007 – Aug 10, 2007	$4.34	$5.14	$4.29	$4.73	1,987,032
Aug 13, 2007 – Aug 17, 2007	$4.73	$4.92	$4.39	$4.66	1,789,089
Aug 20, 2007 – Aug 24, 2007	$4.69	$5.03	$4.53	$4.85	1,053,002
Aug 27, 2007 – Aug 31, 2007	$4.85	$5.03	$4.72	$4.94	808,482
Sep 3, 2007 – Sep 7, 2007	$4.88	$5.07	$4.84	$5.04	453,094
Sep 10, 2007 – Sep 14, 2007	$5.05	$5.13	$4.94	$5.03	691,032
Sep 17, 2007 – Sep 21, 2007	$4.87	$5.21	$4.87	$5.21	574,088
Sep 24, 2007 – Sep 28, 2007	$5.21	$5.29	$4.94	$5.09	470,307
Oct 1, 2007 – Oct 5, 2007	$5.05	$5.14	$4.99	$5.06	506,251
Oct 8, 2007 – Oct 12, 2007	$5.04	$5.11	$4.95	$5.03	287,044
Oct 15, 2007 – Oct 19, 2007	$5.10	$5.10	$4.93	$4.99	280,969
Oct 22, 2007 – Oct 26, 2007	$4.98	$5.11	$4.95	$5.02	352,351
Oct 29, 2007 – Nov 2, 2007	$5.02	$5.24	$4.99	$5.23	655,595
Nov 5, 2007 – Nov 9, 2007	$5.28	$6.09	$5.14	$5.40	1,841,738
Nov 12, 2007 – Nov 16, 2007	$5.40	$6.15	$5.31	$5.85	423,732
Nov 19, 2007 – Nov 23, 2007	$5.68	$5.95	$5.64	$5.84	176,682
Nov 26, 2007 – Nov 30, 2007	$5.86	$5.87	$5.50	$5.55	258,694
Dec 3, 2007 – Dec 7, 2007	$5.54	$5.74	$5.33	$5.48	400,446
Dec 10, 2007 – Dec 14, 2007	$5.42	$5.83	$5.26	$5.41	317,926
Dec 17, 2007 – Dec 21, 2007	$5.25	$5.44	$4.83	$5.36	611,045
Dec 24, 2007 – Dec 28, 2007	$5.36	$5.38	$4.99	$5.23	342,225
Dec 31, 2007 – Jan 4, 2008	$5.28	$5.43	$4.98	$4.98	494,100
Jan 7, 2008 – Jan 11, 2008	$4.94	$5.29	$4.84	$5.07	452,588
Jan 14, 2008 – Jan 18, 2008	$5.06	$5.28	$4.85	$4.91	401,964
Jan 21, 2008 – Jan 25, 2008	$4.74	$5.29	$4.25	$4.74	604,462
Jan 28, 2008 – Feb 1, 2008	$4.74	$5.28	$4.67	$5.02	406,013
Feb 4, 2008 – Feb 8, 2008	$5.05	$5.15	$4.45	$4.62	596,363
Feb 11, 2008 – Feb 15, 2008	$4.63	$4.98	$4.46	$4.74	796,332
Feb 18, 2008 – Feb 22, 2008	$4.80	$4.94	$4.70	$4.85	354,883
Feb 25, 2008 – Feb 29, 2008	$4.81	$5.38	$4.81	$5.28	369,058
Mar 3, 2008 – Mar 7, 2008	$5.34	$5.68	$5.05	$5.28	727,988
Mar 10, 2008 – Mar 14, 2008	$5.25	$5.65	$5.15	$5.43	231,357
Mar 17, 2008 – Mar 20, 2008	$5.54	$5.54	$4.24	$5.00	576,113
Mar 24, 2008 – Mar 28, 2008	$4.95	$5.08	$4.64	$4.81	243,000
Mar 31, 2008 – Apr 4, 2008	$4.79	$5.41	$4.63	$5.09	358,933
Apr 7, 2008 – Apr 11, 2008	$4.98	$5.28	$4.73	$4.81	444,995
Apr 14, 2008 – Apr 18, 2008	$4.90	$4.94	$4.55	$4.67	291,095
Apr 21, 2008 – Apr 25, 2008	$4.74	$4.74	$4.30	$4.52	310,839
Apr 28, 2008 – May 2, 2008	$4.51	$4.82	$4.35	$4.81	184,781
May 5, 2008 – May 9, 2008	$4.86	$5.02	$4.64	$4.80	184,782
May 12, 2008 – May 16, 2008	$4.69	$5.58	$4.62	$5.51	631,801
May 19, 2008 – May 23, 2008	$5.37	$5.68	$5.29	$5.40	396,394
May 26, 2008 – May 30, 2008	$5.43	$5.61	$5.36	$5.40	307,800
Jun 2, 2008 – Jun 6, 2008	$5.35	$5.71	$5.35	$5.61	387,282
Jun 9, 2008 – Jun 13, 2008	$5.61	$6.21	$5.53	$5.92	506,250
Jun 16, 2008 – Jun 20, 2008	$5.85	$6.42	$5.75	$6.37	620,157
Jun 23, 2008 – Jun 27, 2008	$6.46	$6.46	$5.41	$5.64	3,260,757
Jun 30, 2008 – Jul 3, 2008	$5.63	$6.04	$5.38	$5.63	661,669
Jul 7, 2008 – Jul 11, 2008	$5.68	$6.10	$5.33	$5.91	489,037
Jul 14, 2008 – Jul 18, 2008	$5.57	$6.12	$5.57	$6.01	352,350
Jul 21, 2008 – Jul 25, 2008	$6.07	$6.89	$5.67	$6.88	703,689
Jul 28, 2008 – Aug 1, 2008	$6.91	$7.20	$6.13	$6.51	1,168,426
Aug 4, 2008 – Aug 8, 2008	$6.63	$7.28	$6.34	$7.11	666,732
Aug 11, 2008 – Aug 15, 2008	$7.14	$7.45	$5.00	$5.55	2,226,488
Aug 18, 2008 – Aug 22, 2008	$5.49	$5.82	$5.33	$5.51	576,620
Aug 25, 2008 – Aug 29, 2008	$5.55	$5.63	$5.44	$5.61	549,788
Sep 1, 2008 – Sep 5, 2008	$5.57	$5.80	$5.44	$5.69	487,519
Sep 8, 2008 – Sep 12, 2008	$5.80	$5.80	$4.43	$4.64	1,294,481
Sep 15, 2008 – Sep 19, 2008	$4.53	$5.70	$3.58	$5.53	2,747,924
Sep 22, 2008 – Sep 26, 2008	$5.53	$5.55	$4.81	$4.97	869,232
Sep 29, 2008 – Oct 3, 2008	$4.86	$5.48	$4.28	$4.56	616,613
Oct 6, 2008 – Oct 10, 2008	$4.37	$4.73	$2.82	$3.04	1,557,732
Oct 13, 2008 – Oct 17, 2008	$3.16	$3.99	$3.11	$3.46	1,128,433
Oct 20, 2008 – Oct 24, 2008	$3.54	$3.81	$2.88	$2.94	751,275
Oct 27, 2008 – Oct 31, 2008	$2.92	$3.46	$2.58	$3.19	1,208,926
Nov 3, 2008 – Nov 7, 2008	$3.16	$3.42	$2.37	$2.56	762,412
Nov 10, 2008 – Nov 14, 2008	$2.66	$2.78	$1.84	$1.95	1,308,151
Nov 17, 2008 – Nov 21, 2008	$1.93	$2.07	$1.19	$1.38	989,719
Nov 24, 2008 – Nov 28, 2008	$1.40	$1.67	$1.04	$1.66	1,121,850
Dec 1, 2008 – Dec 5, 2008	$1.61	$1.61	$1.19	$1.43	498,657
Dec 8, 2008 – Dec 12, 2008	$1.48	$2.37	$1.33	$1.48	1,878,187
Dec 15, 2008 – Dec 19, 2008	$1.49	$2.49	$1.49	$1.64	1,092,995
Dec 22, 2008 – Dec 26, 2008	$1.60	$1.93	$1.60	$1.78	541,688
Dec 29, 2008 – Jan 2, 2009	$1.77	$1.78	$1.59	$1.71	699,638
Jan 5, 2009 – Jan 9, 2009	$1.73	$2.07	$1.67	$1.95	521,945
Jan 12, 2009 – Jan 16, 2009	$1.95	$2.04	$1.46	$1.63	612,057
Jan 19, 2009 – Jan 23, 2009	$1.54	$1.58	$1.35	$1.39	332,100
Jan 26, 2009 – Jan 30, 2009	$1.40	$1.44	$1.28	$1.33	502,200
Feb 2, 2009 – Feb 6, 2009	$1.32	$1.52	$1.23	$1.51	514,350
Feb 9, 2009 – Feb 13, 2009	$1.50	$1.68	$1.37	$1.61	476,888
Feb 16, 2009 – Feb 20, 2009	$1.57	$1.68	$1.56	$1.61	555,357
Feb 23, 2009 – Feb 27, 2009	$1.62	$1.66	$1.43	$1.52	344,757
Mar 2, 2009 – Mar 6, 2009	$1.52	$1.60	$1.40	$1.51	489,544
Mar 9, 2009 – Mar 13, 2009	$1.44	$1.71	$1.44	$1.61	410,063
Mar 16, 2009 – Mar 20, 2009	$1.63	$2.33	$1.60	$2.08	626,738
Mar 23, 2009 – Mar 27, 2009	$2.08	$2.28	$1.88	$1.88	452,082
Mar 30, 2009 – Apr 3, 2009	$1.83	$2.21	$1.83	$2.18	394,876
Apr 6, 2009 – Apr 9, 2009	$2.03	$2.21	$1.85	$2.19	443,982
Apr 13, 2009 – Apr 17, 2009	$2.10	$2.90	$2.01	$2.69	507,769
Apr 20, 2009 – Apr 24, 2009	$2.63	$2.79	$2.14	$2.19	654,582
Apr 27, 2009 – May 1, 2009	$2.21	$2.55	$2.08	$2.48	876,318
May 4, 2009 – May 8, 2009	$2.49	$2.75	$2.42	$2.67	542,701
May 11, 2009 – May 15, 2009	$2.66	$3.08	$2.56	$2.96	519,920
May 18, 2009 – May 22, 2009	$2.86	$3.35	$2.86	$3.09	564,471
May 25, 2009 – May 29, 2009	$3.14	$3.19	$2.88	$2.88	646,988
Jun 1, 2009 – Jun 5, 2009	$2.95	$3.11	$2.80	$3.08	365,514
Jun 8, 2009 – Jun 12, 2009	$3.11	$3.11	$2.96	$3.04	302,232
Jun 15, 2009 – Jun 19, 2009	$2.99	$3.02	$2.67	$2.79	1,005,920
Jun 22, 2009 – Jun 26, 2009	$2.78	$3.02	$2.31	$3.01	985,669
Jun 29, 2009 – Jul 2, 2009	$2.98	$3.12	$2.71	$2.75	784,182
Jul 6, 2009 – Jul 10, 2009	$2.73	$2.96	$2.47	$2.69	571,557
Jul 13, 2009 – Jul 17, 2009	$2.64	$2.90	$2.59	$2.81	448,033
Jul 20, 2009 – Jul 24, 2009	$2.79	$3.31	$2.79	$3.24	297,169
Jul 27, 2009 – Jul 31, 2009	$3.29	$3.56	$3.07	$3.52	245,532
Aug 3, 2009 – Aug 7, 2009	$3.58	$3.73	$3.27	$3.69	317,419
Aug 10, 2009 – Aug 14, 2009	$3.64	$3.68	$3.24	$3.36	412,594
Aug 17, 2009 – Aug 21, 2009	$3.31	$3.51	$3.09	$3.40	352,857
Aug 24, 2009 – Aug 28, 2009	$3.40	$3.47	$3.27	$3.36	348,301
Aug 31, 2009 – Sep 4, 2009	$3.31	$3.42	$2.96	$3.15	656,101
Sep 7, 2009 – Sep 11, 2009	$3.15	$3.36	$3.09	$3.20	163,519
Sep 14, 2009 – Sep 18, 2009	$3.18	$3.37	$3.16	$3.35	393,863
Sep 21, 2009 – Sep 25, 2009	$3.32	$3.33	$2.91	$3.29	471,320
Sep 28, 2009 – Oct 2, 2009	$3.36	$3.41	$2.83	$3.29	1,536,976
Oct 5, 2009 – Oct 9, 2009	$3.30	$3.85	$3.26	$3.76	1,623,544
Oct 12, 2009 – Oct 16, 2009	$3.75	$3.94	$3.71	$3.79	1,683,283
Oct 19, 2009 – Oct 23, 2009	$3.82	$3.94	$3.63	$3.69	2,196,113
Oct 26, 2009 – Oct 30, 2009	$3.68	$3.75	$3.38	$3.55	2,320,145
Nov 2, 2009 – Nov 6, 2009	$3.56	$3.75	$3.45	$3.62	1,521,788
Nov 9, 2009 – Nov 13, 2009	$3.65	$3.72	$3.33	$3.50	2,497,838
Nov 16, 2009 – Nov 20, 2009	$3.49	$3.62	$3.40	$3.46	1,789,594
Nov 23, 2009 – Nov 27, 2009	$3.52	$3.52	$3.11	$3.23	1,068,187
Nov 30, 2009 – Dec 4, 2009	$3.22	$3.40	$3.13	$3.18	2,009,307
Dec 7, 2009 – Dec 11, 2009	$3.17	$3.24	$3.04	$3.07	1,595,194
Dec 14, 2009 – Dec 18, 2009	$3.10	$3.12	$2.87	$3.12	3,384,788
Dec 21, 2009 – Dec 24, 2009	$3.10	$3.20	$2.77	$2.88	1,687,838
Dec 28, 2009 – Dec 31, 2009	$2.88	$2.99	$2.82	$2.87	1,322,831
Jan 4, 2010 – Jan 8, 2010	$2.91	$3.00	$2.80	$2.83	1,847,813
Jan 11, 2010 – Jan 15, 2010	$2.84	$3.00	$2.83	$2.91	2,097,902
Jan 18, 2010 – Jan 22, 2010	$2.91	$2.96	$2.83	$2.84	1,177,539
Jan 25, 2010 – Jan 29, 2010	$2.86	$2.97	$2.83	$2.94	1,555,201
Feb 1, 2010 – Feb 5, 2010	$2.95	$3.01	$2.85	$2.88	1,573,932
Feb 8, 2010 – Feb 12, 2010	$2.87	$3.03	$2.85	$3.02	1,110,713
Feb 15, 2010 – Feb 19, 2010	$3.03	$3.05	$2.82	$2.96	2,120,176
Feb 22, 2010 – Feb 26, 2010	$2.97	$3.16	$2.96	$3.08	1,206,901
Mar 1, 2010 – Mar 5, 2010	$3.18	$3.26	$3.07	$3.24	1,050,469
Mar 8, 2010 – Mar 12, 2010	$3.27	$3.41	$3.26	$3.33	1,115,270
Mar 15, 2010 – Mar 19, 2010	$3.33	$3.38	$2.96	$2.96	1,707,582
Mar 22, 2010 – Mar 26, 2010	$2.94	$3.11	$2.87	$2.97	1,371,432
Mar 29, 2010 – Apr 1, 2010	$2.97	$3.01	$2.94	$2.96	545,231
Apr 5, 2010 – Apr 9, 2010	$2.97	$3.09	$2.95	$3.09	885,937
Apr 12, 2010 – Apr 16, 2010	$3.08	$3.26	$3.01	$3.16	1,580,007
Apr 19, 2010 – Apr 23, 2010	$3.13	$3.26	$3.08	$3.24	1,055,025
Apr 26, 2010 – Apr 30, 2010	$3.22	$3.28	$3.16	$3.19	1,164,377
May 3, 2010 – May 7, 2010	$3.20	$3.21	$3.03	$3.07	2,147,006
May 10, 2010 – May 14, 2010	$3.12	$3.35	$3.12	$3.31	1,946,531
May 17, 2010 – May 21, 2010	$3.33	$3.33	$3.06	$3.13	2,231,551
May 24, 2010 – May 28, 2010	$3.12	$3.30	$3.07	$3.23	1,982,475
May 31, 2010 – Jun 4, 2010	$3.21	$3.26	$3.06	$3.13	995,793
Jun 7, 2010 – Jun 11, 2010	$3.14	$3.29	$3.07	$3.29	1,636,200
Jun 14, 2010 – Jun 18, 2010	$3.31	$3.35	$3.26	$3.31	1,450,913
Jun 21, 2010 – Jun 25, 2010	$3.34	$3.34	$3.15	$3.31	2,451,264
Jun 28, 2010 – Jul 2, 2010	$3.29	$3.35	$3.07	$3.13	1,330,932
Jul 5, 2010 – Jul 9, 2010	$3.16	$3.28	$3.13	$3.21	1,015,032
Jul 12, 2010 – Jul 16, 2010	$3.21	$3.29	$3.12	$3.14	1,141,595
Jul 19, 2010 – Jul 23, 2010	$3.15	$3.32	$3.14	$3.29	907,707
Jul 26, 2010 – Jul 30, 2010	$3.31	$3.36	$3.19	$3.35	1,008,958
Aug 2, 2010 – Aug 6, 2010	$3.36	$3.36	$3.25	$3.35	1,624,556
Aug 9, 2010 – Aug 13, 2010	$3.36	$3.38	$3.16	$3.18	1,491,413
Aug 16, 2010 – Aug 20, 2010	$3.18	$3.34	$3.18	$3.31	1,369,407
Aug 23, 2010 – Aug 27, 2010	$3.28	$3.32	$3.20	$3.26	983,646
Aug 30, 2010 – Sep 3, 2010	$3.24	$3.31	$3.20	$3.30	2,405,195
Sep 6, 2010 – Sep 10, 2010	$3.31	$3.33	$3.25	$3.30	685,970
Sep 13, 2010 – Sep 17, 2010	$3.34	$3.59	$3.33	$3.57	1,527,864
Sep 20, 2010 – Sep 24, 2010	$3.59	$3.74	$3.43	$3.55	1,233,732
Sep 27, 2010 – Oct 1, 2010	$3.54	$3.65	$3.54	$3.63	932,007
Oct 4, 2010 – Oct 8, 2010	$3.61	$4.03	$3.52	$4.01	1,652,401
Oct 11, 2010 – Oct 15, 2010	$3.99	$4.38	$3.90	$4.28	1,281,320
Oct 18, 2010 – Oct 22, 2010	$4.31	$4.40	$4.13	$4.27	1,194,752
Oct 25, 2010 – Oct 29, 2010	$4.28	$4.54	$4.28	$4.36	1,242,338
Nov 1, 2010 – Nov 5, 2010	$4.36	$4.59	$4.23	$4.55	1,037,813
Nov 8, 2010 – Nov 12, 2010	$4.53	$4.66	$4.22	$4.33	1,330,933
Nov 15, 2010 – Nov 19, 2010	$4.37	$4.57	$4.22	$4.56	770,008
Nov 22, 2010 – Nov 26, 2010	$4.60	$4.60	$4.30	$4.43	570,544
Nov 29, 2010 – Dec 3, 2010	$4.41	$4.74	$4.41	$4.50	1,771,370
Dec 6, 2010 – Dec 10, 2010	$4.48	$4.74	$4.46	$4.67	718,369
Dec 13, 2010 – Dec 17, 2010	$4.69	$4.87	$4.41	$4.75	1,457,494
Dec 20, 2010 – Dec 23, 2010	$4.81	$4.89	$4.54	$4.69	723,432
Dec 27, 2010 – Dec 31, 2010	$4.68	$4.78	$4.65	$4.66	856,069
Jan 3, 2011 – Jan 7, 2011	$4.68	$4.92	$4.60	$4.88	1,466,101
Jan 10, 2011 – Jan 14, 2011	$4.85	$5.04	$4.74	$4.76	1,581,527
Jan 17, 2011 – Jan 21, 2011	$4.76	$4.79	$4.62	$4.69	784,688
Jan 24, 2011 – Jan 28, 2011	$4.72	$4.99	$4.71	$4.75	900,620
Jan 31, 2011 – Feb 4, 2011	$4.75	$5.00	$4.61	$4.95	900,112
Feb 7, 2011 – Feb 11, 2011	$4.94	$5.02	$4.74	$4.97	816,582
Feb 14, 2011 – Feb 18, 2011	$4.97	$4.99	$4.57	$4.89	798,864
Feb 21, 2011 – Feb 25, 2011	$4.86	$4.96	$4.69	$4.85	732,544
Feb 28, 2011 – Mar 4, 2011	$4.85	$5.11	$4.61	$5.01	1,762,763
Mar 7, 2011 – Mar 11, 2011	$5.07	$5.21	$4.67	$4.87	1,198,801
Mar 14, 2011 – Mar 18, 2011	$4.80	$4.98	$4.70	$4.81	1,419,527
Mar 21, 2011 – Mar 25, 2011	$4.84	$5.03	$4.72	$4.95	640,406
Mar 28, 2011 – Apr 1, 2011	$4.95	$5.13	$4.93	$5.09	911,758
Apr 4, 2011 – Apr 8, 2011	$5.11	$5.12	$4.94	$5.10	930,489
Apr 11, 2011 – Apr 15, 2011	$5.09	$5.19	$4.94	$5.09	957,321
Apr 18, 2011 – Apr 21, 2011	$5.00	$5.38	$4.94	$5.22	1,108,687
Apr 25, 2011 – Apr 29, 2011	$5.22	$5.29	$5.14	$5.23	1,134,000
May 2, 2011 – May 6, 2011	$5.27	$5.31	$4.94	$5.01	1,113,245
May 9, 2011 – May 13, 2011	$5.02	$5.16	$4.87	$4.97	1,220,570
May 16, 2011 – May 20, 2011	$4.93	$5.32	$4.74	$4.99	1,319,793
May 23, 2011 – May 27, 2011	$4.91	$5.13	$4.81	$5.00	1,158,807
May 30, 2011 – Jun 3, 2011	$5.07	$5.17	$4.83	$4.92	1,708,089
Jun 6, 2011 – Jun 10, 2011	$4.92	$5.02	$4.75	$4.75	783,676
Jun 13, 2011 – Jun 17, 2011	$4.77	$4.94	$4.53	$4.67	2,497,332
Jun 20, 2011 – Jun 24, 2011	$4.65	$4.84	$4.54	$4.69	1,424,588
Jun 27, 2011 – Jul 1, 2011	$4.71	$4.88	$4.62	$4.84	1,354,726
Jul 4, 2011 – Jul 8, 2011	$4.84	$5.02	$4.72	$4.88	876,319
Jul 11, 2011 – Jul 15, 2011	$4.83	$5.00	$4.76	$4.89	1,024,145
Jul 18, 2011 – Jul 22, 2011	$4.89	$5.01	$4.78	$4.98	1,189,689
Jul 25, 2011 – Jul 29, 2011	$4.96	$5.03	$4.52	$4.54	1,343,588
Aug 1, 2011 – Aug 5, 2011	$4.60	$4.84	$4.27	$4.40	1,273,726
Aug 8, 2011 – Aug 12, 2011	$4.26	$4.73	$4.25	$4.44	2,650,219
Aug 15, 2011 – Aug 19, 2011	$4.50	$4.67	$4.32	$4.44	1,349,157
Aug 22, 2011 – Aug 26, 2011	$4.57	$4.88	$4.42	$4.62	855,057
Aug 29, 2011 – Sep 2, 2011	$4.69	$4.79	$4.16	$4.17	2,129,288
Sep 5, 2011 – Sep 9, 2011	$4.05	$4.58	$4.05	$4.14	1,232,213
Sep 12, 2011 – Sep 16, 2011	$4.05	$4.40	$4.05	$4.39	1,354,219
Sep 19, 2011 – Sep 23, 2011	$4.33	$4.40	$3.95	$4.19	2,326,726
Sep 26, 2011 – Sep 30, 2011	$4.20	$4.56	$4.06	$4.10	1,569,375
Oct 3, 2011 – Oct 7, 2011	$4.08	$4.43	$4.02	$4.18	1,504,069
Oct 10, 2011 – Oct 14, 2011	$4.28	$4.82	$4.23	$4.78	1,041,863
Oct 17, 2011 – Oct 21, 2011	$4.76	$4.83	$4.45	$4.64	1,322,324
Oct 24, 2011 – Oct 28, 2011	$4.68	$4.97	$4.56	$4.89	1,375,988
Oct 31, 2011 – Nov 4, 2011	$4.80	$4.94	$4.54	$4.73	1,331,945
Nov 7, 2011 – Nov 11, 2011	$4.71	$4.93	$4.56	$4.88	1,050,976
Nov 14, 2011 – Nov 18, 2011	$4.88	$4.94	$4.67	$4.81	947,195
Nov 21, 2011 – Nov 25, 2011	$4.74	$4.77	$4.37	$4.38	633,319
Nov 28, 2011 – Dec 2, 2011	$4.40	$4.93	$4.40	$4.85	1,606,837
Dec 5, 2011 – Dec 9, 2011	$4.91	$4.95	$4.69	$4.92	1,181,082
Dec 12, 2011 – Dec 16, 2011	$4.85	$4.92	$4.61	$4.65	1,604,307
Dec 19, 2011 – Dec 23, 2011	$4.68	$4.89	$4.45	$4.78	1,416,488
Dec 26, 2011 – Dec 30, 2011	$4.79	$4.79	$4.65	$4.66	623,194
Jan 2, 2012 – Jan 6, 2012	$4.76	$4.84	$4.68	$4.75	903,151
Jan 9, 2012 – Jan 13, 2012	$4.78	$4.92	$4.70	$4.91	1,031,231
Jan 16, 2012 – Jan 20, 2012	$4.91	$5.12	$4.82	$5.11	1,328,907
Jan 23, 2012 – Jan 27, 2012	$5.13	$5.14	$4.89	$5.03	1,527,864
Jan 30, 2012 – Feb 3, 2012	$5.01	$5.33	$4.94	$5.29	1,430,663
Feb 6, 2012 – Feb 10, 2012	$5.24	$5.40	$4.35	$4.45	3,104,832
Feb 13, 2012 – Feb 17, 2012	$4.51	$4.71	$4.45	$4.65	1,722,770
Feb 20, 2012 – Feb 24, 2012	$4.63	$4.67	$4.50	$4.63	1,132,989
Feb 27, 2012 – Mar 2, 2012	$4.61	$4.66	$4.40	$4.43	1,416,994
Mar 5, 2012 – Mar 9, 2012	$4.41	$4.48	$4.30	$4.40	1,169,438
Mar 12, 2012 – Mar 16, 2012	$4.37	$4.48	$4.35	$4.40	1,180,068
Mar 19, 2012 – Mar 23, 2012	$4.38	$4.47	$4.16	$4.31	1,587,095
Mar 26, 2012 – Mar 30, 2012	$4.34	$4.44	$4.16	$4.17	1,150,708
Apr 2, 2012 – Apr 5, 2012	$4.15	$4.37	$4.10	$4.16	985,669
Apr 9, 2012 – Apr 13, 2012	$4.10	$4.29	$3.90	$3.95	1,301,063
Apr 16, 2012 – Apr 20, 2012	$3.99	$4.20	$3.94	$4.09	1,241,832
Apr 23, 2012 – Apr 27, 2012	$4.01	$4.34	$4.00	$4.23	6,485,063
Apr 30, 2012 – May 4, 2012	$4.23	$4.48	$4.11	$4.13	1,911,601
May 7, 2012 – May 11, 2012	$4.10	$4.28	$3.77	$3.93	2,364,695
May 14, 2012 – May 18, 2012	$3.85	$3.93	$3.66	$3.72	2,239,650
May 21, 2012 – May 25, 2012	$3.71	$3.79	$3.48	$3.59	1,519,763
May 28, 2012 – Jun 1, 2012	$3.64	$3.80	$3.51	$3.52	1,881,731
Jun 4, 2012 – Jun 8, 2012	$3.53	$3.75	$3.51	$3.70	2,387,982
Jun 11, 2012 – Jun 15, 2012	$3.74	$3.84	$3.58	$3.82	2,045,756
Jun 18, 2012 – Jun 22, 2012	$3.80	$3.82	$3.57	$3.72	1,564,312
Jun 25, 2012 – Jun 29, 2012	$3.67	$3.85	$3.62	$3.82	1,025,663
Jul 2, 2012 – Jul 6, 2012	$3.82	$3.93	$3.74	$3.81	734,064
Jul 9, 2012 – Jul 13, 2012	$3.82	$3.93	$3.72	$3.85	1,217,025
Jul 16, 2012 – Jul 20, 2012	$3.85	$3.93	$3.77	$3.81	1,137,038
Jul 23, 2012 – Jul 27, 2012	$3.76	$3.90	$3.57	$3.73	1,621,521
Jul 30, 2012 – Aug 3, 2012	$3.73	$3.82	$3.62	$3.75	866,195
Aug 6, 2012 – Aug 10, 2012	$3.80	$3.83	$3.52	$3.58	2,471,008
Aug 13, 2012 – Aug 17, 2012	$3.59	$3.73	$3.59	$3.66	1,320,808
Aug 20, 2012 – Aug 24, 2012	$3.66	$3.72	$3.56	$3.61	976,051
Aug 27, 2012 – Aug 31, 2012	$3.62	$3.69	$3.53	$3.58	543,713
Sep 3, 2012 – Sep 7, 2012	$3.57	$3.70	$3.50	$3.68	830,251
Sep 10, 2012 – Sep 14, 2012	$3.67	$4.08	$3.66	$4.02	1,136,026
Sep 17, 2012 – Sep 21, 2012	$4.02	$4.15	$3.70	$3.80	1,235,757
Sep 24, 2012 – Sep 28, 2012	$3.76	$3.92	$3.75	$3.76	1,581,020
Oct 1, 2012 – Oct 5, 2012	$3.78	$3.97	$3.68	$3.71	894,038
Oct 8, 2012 – Oct 12, 2012	$3.68	$3.87	$3.63	$3.69	789,750
Oct 15, 2012 – Oct 19, 2012	$3.69	$3.79	$3.57	$3.59	829,238
Oct 22, 2012 – Oct 26, 2012	$3.59	$3.70	$3.59	$3.64	759,881
Oct 29, 2012 – Nov 2, 2012	$3.64	$3.70	$3.56	$3.67	423,226
Nov 5, 2012 – Nov 9, 2012	$3.66	$3.70	$3.46	$3.46	714,825
Nov 12, 2012 – Nov 16, 2012	$3.46	$3.57	$3.25	$3.32	1,032,244
Nov 19, 2012 – Nov 23, 2012	$3.34	$3.48	$3.27	$3.40	484,988
Nov 26, 2012 – Nov 30, 2012	$3.37	$3.58	$3.35	$3.42	1,358,270
Dec 3, 2012 – Dec 7, 2012	$3.45	$3.58	$3.36	$3.55	583,201
Dec 10, 2012 – Dec 14, 2012	$3.56	$3.64	$3.46	$3.46	975,038
Dec 17, 2012 – Dec 21, 2012	$3.47	$3.63	$3.27	$3.50	1,721,757
Dec 24, 2012 – Dec 28, 2012	$3.50	$3.50	$3.41	$3.43	502,707
Dec 31, 2012 – Jan 4, 2013	$3.43	$3.64	$3.41	$3.58	1,231,201
Jan 7, 2013 – Jan 11, 2013	$3.55	$3.68	$3.51	$3.60	766,464
Jan 14, 2013 – Jan 18, 2013	$3.62	$3.63	$3.44	$3.55	1,268,157
Jan 21, 2013 – Jan 25, 2013	$3.55	$3.56	$3.38	$3.46	974,532
Jan 28, 2013 – Feb 1, 2013	$3.45	$3.56	$3.41	$3.52	997,313
Feb 4, 2013 – Feb 8, 2013	$3.51	$3.56	$3.44	$3.56	828,226
Feb 11, 2013 – Feb 15, 2013	$3.56	$3.69	$3.52	$3.68	1,426,613
Feb 18, 2013 – Feb 22, 2013	$3.91	$3.94	$3.62	$3.71	1,108,688
Feb 25, 2013 – Mar 1, 2013	$3.71	$3.74	$3.48	$3.55	1,462,051
Mar 4, 2013 – Mar 8, 2013	$3.55	$3.55	$3.43	$3.49	1,095,524
Mar 11, 2013 – Mar 15, 2013	$3.47	$3.55	$3.41	$3.50	1,144,632
Mar 18, 2013 – Mar 22, 2013	$3.47	$3.50	$3.39	$3.43	621,171
Mar 25, 2013 – Mar 28, 2013	$3.43	$3.48	$3.41	$3.44	572,063
Apr 1, 2013 – Apr 5, 2013	$3.44	$3.45	$3.26	$3.29	1,143,618
Apr 8, 2013 – Apr 12, 2013	$3.29	$3.44	$3.26	$3.41	691,033
Apr 15, 2013 – Apr 19, 2013	$3.41	$3.42	$3.26	$3.35	1,030,726
Apr 22, 2013 – Apr 26, 2013	$3.36	$3.39	$3.27	$3.29	530,045
Apr 29, 2013 – May 3, 2013	$3.29	$3.44	$3.28	$3.43	1,000,352
May 6, 2013 – May 10, 2013	$3.44	$3.55	$3.18	$3.26	5,290,314
May 13, 2013 – May 17, 2013	$3.25	$3.40	$3.20	$3.38	937,576
May 20, 2013 – May 24, 2013	$3.38	$3.46	$3.28	$3.35	1,188,674
May 27, 2013 – May 31, 2013	$3.39	$3.52	$3.39	$3.51	1,269,169
Jun 3, 2013 – Jun 7, 2013	$3.52	$3.56	$3.46	$3.55	1,547,100
Jun 10, 2013 – Jun 14, 2013	$3.56	$3.56	$3.45	$3.49	953,269
Jun 17, 2013 – Jun 21, 2013	$3.52	$3.54	$3.36	$3.46	5,303,476
Jun 24, 2013 – Jun 28, 2013	$3.45	$3.51	$3.41	$3.45	2,040,189
Jul 1, 2013 – Jul 5, 2013	$3.46	$3.49	$3.30	$3.45	1,215,000
Jul 8, 2013 – Jul 12, 2013	$3.48	$3.63	$3.44	$3.59	1,593,170
Jul 15, 2013 – Jul 19, 2013	$3.59	$3.70	$3.55	$3.65	1,175,512
Jul 22, 2013 – Jul 26, 2013	$3.63	$3.84	$3.63	$3.74	955,294
Jul 29, 2013 – Aug 2, 2013	$3.74	$3.77	$3.64	$3.75	830,251
Aug 5, 2013 – Aug 9, 2013	$3.75	$3.89	$3.71	$3.77	839,363
Aug 12, 2013 – Aug 16, 2013	$3.73	$3.90	$3.73	$3.88	1,198,800
Aug 19, 2013 – Aug 23, 2013	$3.89	$3.94	$3.80	$3.92	1,271,195
Aug 26, 2013 – Aug 30, 2013	$3.94	$3.95	$3.77	$3.80	815,568
Sep 2, 2013 – Sep 6, 2013	$3.83	$3.90	$3.79	$3.88	909,731
Sep 9, 2013 – Sep 13, 2013	$3.90	$4.06	$3.89	$3.96	1,006,425
Sep 16, 2013 – Sep 20, 2013	$4.01	$4.01	$3.92	$3.97	1,228,669
Sep 23, 2013 – Sep 27, 2013	$3.96	$4.10	$3.95	$4.02	864,169
Sep 30, 2013 – Oct 4, 2013	$3.98	$4.10	$3.95	$4.05	1,154,250
Oct 7, 2013 – Oct 11, 2013	$4.03	$4.10	$3.99	$4.09	858,094
Oct 14, 2013 – Oct 18, 2013	$4.06	$4.18	$4.02	$4.17	1,248,920
Oct 21, 2013 – Oct 25, 2013	$4.16	$4.18	$4.10	$4.15	622,181
Oct 28, 2013 – Nov 1, 2013	$4.15	$4.20	$3.91	$3.99	1,168,932
Nov 4, 2013 – Nov 8, 2013	$3.99	$4.12	$3.90	$4.10	1,253,475
Nov 11, 2013 – Nov 15, 2013	$4.05	$4.08	$4.01	$4.08	651,038
Nov 18, 2013 – Nov 22, 2013	$4.08	$4.14	$3.97	$4.11	878,851
Nov 25, 2013 – Nov 29, 2013	$4.11	$4.15	$4.08	$4.11	883,408
Dec 2, 2013 – Dec 6, 2013	$4.12	$4.15	$3.99	$4.05	1,402,819
Dec 9, 2013 – Dec 13, 2013	$4.08	$4.08	$3.99	$4.05	2,138,401
Dec 16, 2013 – Dec 20, 2013	$4.06	$4.06	$3.54	$3.55	4,662,563
Dec 23, 2013 – Dec 27, 2013	$3.54	$3.69	$3.53	$3.65	1,921,219
Dec 30, 2013 – Jan 3, 2014	$3.65	$3.67	$3.60	$3.65	929,982
Jan 6, 2014 – Jan 10, 2014	$3.67	$3.74	$3.63	$3.68	1,549,633
Jan 13, 2014 – Jan 17, 2014	$3.66	$3.81	$3.65	$3.72	1,844,777
Jan 20, 2014 – Jan 24, 2014	$3.72	$3.77	$3.65	$3.66	1,232,719
Jan 27, 2014 – Jan 31, 2014	$3.67	$3.69	$3.46	$3.48	2,110,555
Feb 3, 2014 – Feb 7, 2014	$3.47	$3.58	$3.39	$3.41	1,537,482
Feb 10, 2014 – Feb 14, 2014	$3.39	$3.58	$3.37	$3.58	1,384,594
Feb 17, 2014 – Feb 21, 2014	$3.58	$3.69	$3.56	$3.58	902,138
Feb 24, 2014 – Feb 28, 2014	$3.57	$3.64	$3.52	$3.59	758,364
Mar 3, 2014 – Mar 7, 2014	$3.58	$3.77	$3.53	$3.76	856,070
Mar 10, 2014 – Mar 14, 2014	$3.74	$3.75	$3.56	$3.73	862,145
Mar 17, 2014 – Mar 21, 2014	$3.75	$3.80	$3.68	$3.75	1,050,976
Mar 24, 2014 – Mar 28, 2014	$3.76	$3.78	$3.55	$3.66	1,060,089
Mar 31, 2014 – Apr 4, 2014	$3.68	$3.90	$3.56	$3.57	1,400,794
Apr 7, 2014 – Apr 11, 2014	$3.56	$3.64	$3.51	$3.51	1,286,889
Apr 14, 2014 – Apr 17, 2014	$3.54	$3.75	$3.50	$3.71	1,004,400
Apr 21, 2014 – Apr 25, 2014	$3.70	$3.80	$3.64	$3.76	940,614
Apr 28, 2014 – May 2, 2014	$3.79	$3.80	$3.68	$3.75	1,000,856
May 5, 2014 – May 9, 2014	$3.72	$3.90	$3.67	$3.74	2,021,456
May 12, 2014 – May 16, 2014	$3.78	$3.82	$3.66	$3.71	2,303,944
May 19, 2014 – May 23, 2014	$3.71	$3.75	$3.61	$3.69	3,938,119
May 26, 2014 – May 30, 2014	$3.70	$3.71	$3.61	$3.64	1,163,869
Jun 2, 2014 – Jun 6, 2014	$3.64	$3.74	$3.59	$3.69	2,297,363
Jun 9, 2014 – Jun 13, 2014	$3.69	$3.84	$3.62	$3.82	2,091,826
Jun 16, 2014 – Jun 20, 2014	$3.84	$4.01	$3.76	$3.99	2,695,275
Jun 23, 2014 – Jun 27, 2014	$3.99	$3.99	$3.83	$3.89	1,612,408
Jun 30, 2014 – Jul 3, 2014	$3.87	$4.02	$3.86	$4.01	1,319,794
Jul 7, 2014 – Jul 11, 2014	$3.98	$3.98	$3.76	$3.82	1,504,575
Jul 14, 2014 – Jul 18, 2014	$3.86	$3.94	$3.80	$3.92	1,717,201
Jul 21, 2014 – Jul 25, 2014	$3.90	$4.00	$3.75	$3.84	1,405,857
Jul 28, 2014 – Aug 1, 2014	$3.84	$3.92	$3.81	$3.91	1,362,320
Aug 4, 2014 – Aug 8, 2014	$3.91	$4.01	$3.70	$3.83	1,528,876
Aug 11, 2014 – Aug 15, 2014	$3.84	$3.88	$3.73	$3.83	1,611,900
Aug 18, 2014 – Aug 22, 2014	$3.84	$3.93	$3.73	$3.79	1,155,769
Aug 25, 2014 – Aug 29, 2014	$3.82	$3.88	$3.75	$3.79	1,254,488
Sep 1, 2014 – Sep 5, 2014	$3.79	$3.82	$3.64	$3.70	559,913
Sep 8, 2014 – Sep 12, 2014	$3.68	$3.74	$3.52	$3.56	1,126,407
Sep 15, 2014 – Sep 19, 2014	$3.55	$3.59	$3.49	$3.54	1,567,857
Sep 22, 2014 – Sep 26, 2014	$3.50	$3.55	$3.41	$3.48	1,866,038
Sep 29, 2014 – Oct 3, 2014	$3.43	$3.48	$3.35	$3.38	1,628,607
Oct 6, 2014 – Oct 10, 2014	$3.38	$3.46	$3.32	$3.44	1,048,950
Oct 13, 2014 – Oct 17, 2014	$3.46	$3.51	$3.40	$3.43	1,438,764
Oct 20, 2014 – Oct 24, 2014	$3.42	$3.46	$3.35	$3.38	784,181
Oct 27, 2014 – Oct 31, 2014	$3.35	$3.61	$3.29	$3.58	970,481
Nov 3, 2014 – Nov 7, 2014	$3.60	$3.60	$3.40	$3.44	734,571
Nov 10, 2014 – Nov 14, 2014	$3.44	$3.61	$3.40	$3.51	680,401
Nov 17, 2014 – Nov 21, 2014	$3.50	$3.51	$3.31	$3.44	908,213
Nov 24, 2014 – Nov 28, 2014	$3.47	$3.59	$3.47	$3.49	799,875
Dec 1, 2014 – Dec 5, 2014	$3.49	$3.55	$3.33	$3.51	1,239,808
Dec 8, 2014 – Dec 12, 2014	$3.49	$3.64	$3.42	$3.63	1,029,207
Dec 15, 2014 – Dec 19, 2014	$3.63	$4.03	$3.60	$3.97	2,607,695
Dec 22, 2014 – Dec 26, 2014	$3.96	$4.05	$3.90	$3.95	1,265,626
Dec 29, 2014 – Jan 2, 2015	$3.99	$4.14	$3.95	$4.00	1,766,813
Jan 5, 2015 – Jan 9, 2015	$4.00	$4.12	$3.94	$3.96	2,361,656
Jan 12, 2015 – Jan 16, 2015	$3.90	$4.05	$3.76	$3.80	1,907,550
Jan 19, 2015 – Jan 23, 2015	$3.78	$3.87	$3.70	$3.84	970,482
Jan 26, 2015 – Jan 30, 2015	$3.81	$3.90	$3.78	$3.81	1,297,013
Feb 2, 2015 – Feb 6, 2015	$3.84	$4.00	$3.78	$3.93	1,771,876
Feb 9, 2015 – Feb 13, 2015	$3.92	$4.65	$3.90	$4.63	4,585,107
Feb 16, 2015 – Feb 20, 2015	$4.69	$5.08	$4.66	$4.98	2,917,013
Feb 23, 2015 – Feb 27, 2015	$4.98	$5.52	$4.89	$5.38	4,866,581
Mar 2, 2015 – Mar 6, 2015	$5.39	$5.87	$5.34	$5.81	6,718,951
Mar 9, 2015 – Mar 13, 2015	$5.84	$6.07	$5.80	$5.89	5,381,945
Mar 16, 2015 – Mar 20, 2015	$5.93	$6.02	$5.74	$6.01	4,548,657
Mar 23, 2015 – Mar 27, 2015	$6.00	$6.04	$5.68	$5.71	2,918,027
Mar 30, 2015 – Apr 2, 2015	$5.69	$5.92	$5.68	$5.89	2,259,900
Apr 6, 2015 – Apr 10, 2015	$5.88	$6.17	$5.83	$6.13	5,450,288
Apr 13, 2015 – Apr 17, 2015	$6.13	$6.21	$5.95	$6.16	3,700,182
Apr 20, 2015 – Apr 24, 2015	$6.17	$6.51	$6.17	$6.35	3,330,620
Apr 27, 2015 – May 1, 2015	$6.39	$6.62	$6.19	$6.28	3,701,701
May 4, 2015 – May 8, 2015	$6.30	$6.76	$6.04	$6.74	4,114,801
May 11, 2015 – May 15, 2015	$6.72	$7.33	$6.66	$6.96	6,181,313
May 18, 2015 – May 22, 2015	$7.01	$7.41	$6.87	$6.93	4,730,402
May 25, 2015 – May 29, 2015	$6.92	$7.05	$6.77	$6.93	3,127,108
Jun 1, 2015 – Jun 5, 2015	$6.92	$7.23	$6.68	$7.20	3,439,969
Jun 8, 2015 – Jun 12, 2015	$7.21	$7.30	$7.04	$7.23	3,286,576
Jun 15, 2015 – Jun 19, 2015	$7.23	$7.36	$6.98	$7.30	4,875,695
Jun 22, 2015 – Jun 26, 2015	$7.43	$7.45	$6.73	$6.80	3,993,806
Jun 29, 2015 – Jul 2, 2015	$6.72	$6.90	$6.47	$6.79	2,895,751
Jul 6, 2015 – Jul 10, 2015	$6.73	$6.96	$6.41	$6.56	2,884,613
Jul 13, 2015 – Jul 17, 2015	$6.59	$6.68	$6.38	$6.41	1,804,275
Jul 20, 2015 – Jul 24, 2015	$6.40	$6.42	$5.96	$6.00	2,346,470
Jul 27, 2015 – Jul 31, 2015	$5.93	$6.00	$5.71	$5.76	2,078,157
Aug 3, 2015 – Aug 7, 2015	$5.74	$5.83	$5.20	$5.35	5,157,169
Aug 10, 2015 – Aug 14, 2015	$5.36	$5.81	$5.35	$5.78	4,020,639
Aug 17, 2015 – Aug 21, 2015	$5.76	$5.76	$5.11	$5.11	2,678,063
Aug 24, 2015 – Aug 28, 2015	$5.04	$5.32	$5.04	$5.10	3,388,331
Aug 31, 2015 – Sep 4, 2015	$5.07	$5.29	$4.93	$5.05	3,036,994
Sep 7, 2015 – Sep 11, 2015	$5.15	$5.15	$4.99	$5.05	1,201,332
Sep 14, 2015 – Sep 18, 2015	$5.07	$5.21	$4.96	$5.05	2,715,020
Sep 21, 2015 – Sep 25, 2015	$5.08	$5.15	$4.87	$4.89	2,256,864
Sep 28, 2015 – Oct 2, 2015	$4.88	$4.99	$4.81	$4.98	1,875,658
Oct 5, 2015 – Oct 9, 2015	$5.04	$5.70	$5.01	$5.53	3,137,738
Oct 12, 2015 – Oct 16, 2015	$5.55	$5.99	$5.53	$5.92	14,843,250
Oct 19, 2015 – Oct 23, 2015	$5.93	$6.34	$5.89	$6.33	3,389,850
Oct 26, 2015 – Oct 30, 2015	$6.37	$6.51	$6.08	$6.32	3,198,995
Nov 2, 2015 – Nov 6, 2015	$6.35	$6.76	$6.28	$6.73	2,908,408
Nov 9, 2015 – Nov 13, 2015	$6.73	$6.84	$6.45	$6.64	2,289,769
Nov 16, 2015 – Nov 20, 2015	$6.64	$6.85	$6.52	$6.64	2,359,632
Nov 23, 2015 – Nov 27, 2015	$6.65	$7.15	$6.63	$7.12	1,949,063
Nov 30, 2015 – Dec 4, 2015	$7.12	$7.13	$6.52	$6.86	1,835,157
Dec 7, 2015 – Dec 11, 2015	$7.06	$7.30	$6.42	$6.48	3,782,194
Dec 14, 2015 – Dec 18, 2015	$6.47	$6.78	$6.16	$6.17	4,940,495
Dec 21, 2015 – Dec 24, 2015	$6.27	$6.68	$6.17	$6.56	1,921,726
Dec 28, 2015 – Dec 31, 2015	$6.57	$6.76	$6.45	$6.61	1,331,439
Jan 4, 2016 – Jan 8, 2016	$6.60	$6.60	$6.13	$6.20	4,529,419
Jan 11, 2016 – Jan 15, 2016	$6.25	$6.30	$5.26	$5.43	4,996,688
Jan 18, 2016 – Jan 22, 2016	$5.53	$5.78	$4.96	$5.36	3,450,601
Jan 25, 2016 – Jan 29, 2016	$5.35	$5.60	$5.22	$5.57	3,080,531
Feb 1, 2016 – Feb 5, 2016	$5.53	$5.62	$5.20	$5.27	2,772,731
Feb 8, 2016 – Feb 12, 2016	$5.24	$5.40	$4.79	$5.01	4,138,594
Feb 15, 2016 – Feb 19, 2016	$5.02	$5.22	$4.93	$5.16	2,327,231
Feb 22, 2016 – Feb 26, 2016	$5.19	$5.37	$5.02	$5.34	2,705,907
Feb 29, 2016 – Mar 4, 2016	$5.35	$5.43	$5.04	$5.41	2,864,364
Mar 7, 2016 – Mar 11, 2016	$5.41	$5.47	$5.17	$5.32	3,340,239
Mar 14, 2016 – Mar 18, 2016	$5.29	$5.52	$5.17	$5.47	2,295,338
Mar 21, 2016 – Mar 24, 2016	$5.51	$5.53	$5.06	$5.24	2,166,245
Mar 28, 2016 – Apr 1, 2016	$5.27	$5.45	$5.17	$5.29	1,909,069
Apr 4, 2016 – Apr 8, 2016	$5.29	$5.39	$4.92	$5.03	3,265,820
Apr 11, 2016 – Apr 15, 2016	$5.04	$5.37	$5.04	$5.28	1,927,802
Apr 18, 2016 – Apr 22, 2016	$5.24	$5.70	$5.13	$5.66	2,295,845
Apr 25, 2016 – Apr 29, 2016	$5.65	$5.67	$5.36	$5.39	2,426,963
May 2, 2016 – May 6, 2016	$5.38	$5.44	$5.19	$5.29	2,572,256
May 9, 2016 – May 13, 2016	$5.10	$5.35	$4.98	$5.16	2,380,388
May 16, 2016 – May 20, 2016	$5.17	$5.33	$5.11	$5.31	2,382,414
May 23, 2016 – May 27, 2016	$5.32	$5.62	$5.26	$5.61	2,156,626
May 30, 2016 – Jun 3, 2016	$5.63	$5.69	$5.38	$5.39	1,572,918
Jun 6, 2016 – Jun 10, 2016	$5.38	$5.61	$5.28	$5.35	1,641,770
Jun 13, 2016 – Jun 17, 2016	$5.32	$5.38	$5.14	$5.28	2,025,506
Jun 20, 2016 – Jun 24, 2016	$5.32	$5.40	$4.96	$5.15	2,379,376
Jun 27, 2016 – Jul 1, 2016	$5.04	$5.50	$4.98	$5.42	2,137,388
Jul 4, 2016 – Jul 8, 2016	$5.37	$5.46	$5.16	$5.39	1,594,687
Jul 11, 2016 – Jul 15, 2016	$5.44	$5.89	$5.44	$5.87	1,672,144
Jul 18, 2016 – Jul 22, 2016	$5.87	$5.98	$5.72	$5.79	1,470,150
Jul 25, 2016 – Jul 29, 2016	$5.76	$5.90	$5.72	$5.76	1,432,183
Aug 1, 2016 – Aug 5, 2016	$5.76	$6.31	$5.66	$6.22	1,767,319
Aug 8, 2016 – Aug 12, 2016	$6.23	$6.50	$6.17	$6.48	1,415,476
Aug 15, 2016 – Aug 19, 2016	$6.50	$7.01	$6.50	$6.99	2,029,051
Aug 22, 2016 – Aug 26, 2016	$6.96	$7.19	$6.89	$7.07	1,600,763
Aug 29, 2016 – Sep 2, 2016	$7.07	$7.36	$6.89	$7.28	2,550,488
Sep 5, 2016 – Sep 9, 2016	$7.26	$7.55	$7.22	$7.45	2,003,232
Sep 12, 2016 – Sep 16, 2016	$7.38	$7.55	$7.22	$7.33	1,919,700
Sep 19, 2016 – Sep 23, 2016	$7.34	$7.84	$7.31	$7.80	4,249,969
Sep 26, 2016 – Sep 30, 2016	$7.76	$7.81	$7.53	$7.67	2,147,006
Oct 3, 2016 – Oct 7, 2016	$7.68	$7.76	$7.55	$7.70	1,250,437
Oct 10, 2016 – Oct 14, 2016	$7.76	$7.80	$7.32	$7.39	1,170,957
Oct 17, 2016 – Oct 21, 2016	$7.40	$7.49	$7.32	$7.38	1,035,282
Oct 24, 2016 – Oct 28, 2016	$7.44	$7.50	$7.12	$7.17	1,026,170
Oct 31, 2016 – Nov 4, 2016	$7.17	$7.17	$6.84	$6.89	1,395,225
Nov 7, 2016 – Nov 11, 2016	$6.99	$7.67	$6.84	$7.60	2,883,094
Nov 14, 2016 – Nov 18, 2016	$7.68	$7.88	$7.62	$7.78	2,616,807
Nov 21, 2016 – Nov 25, 2016	$7.81	$8.23	$7.75	$8.17	2,059,932
Nov 28, 2016 – Dec 2, 2016	$8.19	$8.36	$8.07	$8.09	1,569,882
Dec 5, 2016 – Dec 9, 2016	$8.18	$8.69	$8.14	$8.67	2,023,988
Dec 12, 2016 – Dec 16, 2016	$8.69	$8.83	$7.81	$8.21	4,041,394
Dec 19, 2016 – Dec 23, 2016	$8.20	$8.31	$7.96	$8.04	1,819,463
Dec 26, 2016 – Dec 30, 2016	$7.98	$8.15	$7.77	$7.82	1,461,038
Jan 2, 2017 – Jan 6, 2017	$7.90	$8.12	$7.58	$7.65	2,149,032
Jan 9, 2017 – Jan 13, 2017	$7.62	$7.71	$7.50	$7.57	2,009,307
Jan 16, 2017 – Jan 20, 2017	$7.51	$7.51	$7.12	$7.22	2,371,781
Jan 23, 2017 – Jan 27, 2017	$7.21	$7.44	$7.13	$7.40	3,040,032
Jan 30, 2017 – Feb 3, 2017	$7.35	$7.39	$7.19	$7.33	1,504,070
Feb 6, 2017 – Feb 10, 2017	$7.28	$7.40	$7.12	$7.39	2,407,727
Feb 13, 2017 – Feb 17, 2017	$7.37	$7.57	$7.22	$7.29	2,349,508
Feb 20, 2017 – Feb 24, 2017	$7.31	$7.51	$7.12	$7.39	1,820,982
Feb 27, 2017 – Mar 3, 2017	$7.41	$7.75	$7.36	$7.56	2,436,582
Mar 6, 2017 – Mar 10, 2017	$7.50	$7.66	$7.44	$7.46	1,638,731
Mar 13, 2017 – Mar 17, 2017	$7.51	$7.88	$7.25	$7.27	4,542,075
Mar 20, 2017 – Mar 24, 2017	$7.28	$7.37	$7.09	$7.14	2,802,601
Mar 27, 2017 – Mar 31, 2017	$7.09	$7.54	$7.06	$7.50	1,831,106
Apr 3, 2017 – Apr 7, 2017	$7.53	$7.58	$7.17	$7.22	2,311,539
Apr 10, 2017 – Apr 13, 2017	$7.27	$7.28	$6.89	$6.96	1,247,400
Apr 17, 2017 – Apr 21, 2017	$6.95	$7.25	$6.89	$7.20	1,577,983
Apr 24, 2017 – Apr 28, 2017	$7.38	$7.48	$7.25	$7.38	1,578,488
May 1, 2017 – May 5, 2017	$7.38	$7.59	$7.22	$7.31	1,696,951
May 8, 2017 – May 12, 2017	$7.31	$7.38	$6.61	$6.92	2,927,645
May 15, 2017 – May 19, 2017	$6.98	$7.08	$6.71	$6.74	1,779,976
May 22, 2017 – May 26, 2017	$6.74	$6.95	$6.73	$6.90	1,128,937
May 29, 2017 – Jun 2, 2017	$6.90	$6.95	$6.78	$6.78	1,262,081
Jun 5, 2017 – Jun 9, 2017	$6.78	$7.29	$6.75	$7.27	1,730,869
Jun 12, 2017 – Jun 16, 2017	$7.26	$7.56	$7.01	$7.49	2,970,676
Jun 19, 2017 – Jun 23, 2017	$7.50	$7.78	$7.40	$7.53	2,423,926
Jun 26, 2017 – Jun 30, 2017	$7.53	$7.67	$7.42	$7.46	1,554,189
Jul 3, 2017 – Jul 7, 2017	$7.50	$7.65	$7.42	$7.52	762,413
Jul 10, 2017 – Jul 14, 2017	$7.48	$7.60	$7.40	$7.44	1,203,357
Jul 17, 2017 – Jul 21, 2017	$7.42	$7.60	$7.37	$7.46	1,166,401
Jul 24, 2017 – Jul 28, 2017	$7.47	$7.79	$7.32	$7.69	1,591,650
Jul 31, 2017 – Aug 4, 2017	$7.70	$7.84	$7.57	$7.67	1,316,250
Aug 7, 2017 – Aug 11, 2017	$7.67	$7.81	$7.19	$7.24	2,579,344
Aug 14, 2017 – Aug 18, 2017	$7.31	$7.42	$7.02	$7.13	1,783,519
Aug 21, 2017 – Aug 25, 2017	$7.09	$7.29	$7.08	$7.15	1,545,582
Aug 28, 2017 – Sep 1, 2017	$7.18	$7.19	$6.95	$7.00	1,182,094
Sep 4, 2017 – Sep 8, 2017	$6.99	$7.02	$6.54	$6.77	1,153,238
Sep 11, 2017 – Sep 15, 2017	$6.80	$7.19	$6.80	$7.03	1,922,233
Sep 18, 2017 – Sep 22, 2017	$7.03	$7.19	$6.95	$7.15	1,771,876
Sep 25, 2017 – Sep 29, 2017	$7.11	$7.62	$7.11	$7.57	2,124,226
Oct 2, 2017 – Oct 6, 2017	$7.57	$7.88	$7.53	$7.75	2,267,495
Oct 9, 2017 – Oct 13, 2017	$7.77	$7.85	$7.71	$7.81	1,711,126
Oct 16, 2017 – Oct 20, 2017	$7.83	$7.90	$7.71	$7.85	1,774,912
Oct 23, 2017 – Oct 27, 2017	$7.83	$8.07	$7.75	$8.04	2,088,282
Oct 30, 2017 – Nov 3, 2017	$8.09	$8.39	$8.00	$8.26	2,771,213
Nov 6, 2017 – Nov 10, 2017	$8.22	$8.41	$8.18	$8.31	2,177,382
Nov 13, 2017 – Nov 17, 2017	$8.28	$8.49	$8.23	$8.41	3,044,081
Nov 20, 2017 – Nov 24, 2017	$8.41	$8.65	$8.36	$8.57	1,114,256
Nov 27, 2017 – Dec 1, 2017	$8.58	$8.87	$8.30	$8.60	2,028,545
Dec 4, 2017 – Dec 8, 2017	$8.70	$8.87	$8.41	$8.52	1,540,520
Dec 11, 2017 – Dec 15, 2017	$8.54	$8.66	$7.90	$8.27	5,234,119
Dec 18, 2017 – Dec 22, 2017	$8.35	$8.55	$8.17	$8.25	3,673,857
Dec 25, 2017 – Dec 29, 2017	$8.18	$8.59	$8.18	$8.40	2,918,025
Jan 1, 2018 – Jan 5, 2018	$8.41	$8.71	$8.33	$8.60	3,502,745
Jan 8, 2018 – Jan 12, 2018	$8.58	$8.68	$8.35	$8.56	2,093,850
Jan 15, 2018 – Jan 19, 2018	$8.59	$8.78	$8.51	$8.76	2,434,557
Jan 22, 2018 – Jan 26, 2018	$8.77	$8.82	$8.61	$8.74	2,506,950
Jan 29, 2018 – Feb 2, 2018	$8.72	$8.75	$8.33	$8.40	3,134,701
Feb 5, 2018 – Feb 9, 2018	$8.29	$8.35	$7.62	$7.85	3,513,376
Feb 12, 2018 – Feb 16, 2018	$7.88	$7.97	$7.70	$7.72	2,216,362
Feb 19, 2018 – Feb 23, 2018	$7.67	$7.85	$7.64	$7.72	1,519,257
Feb 26, 2018 – Mar 2, 2018	$7.75	$8.25	$7.70	$8.23	3,013,200
Mar 5, 2018 – Mar 9, 2018	$8.19	$9.01	$8.15	$9.00	2,873,475
Mar 12, 2018 – Mar 16, 2018	$9.01	$9.28	$8.91	$9.26	4,731,918
Mar 19, 2018 – Mar 23, 2018	$9.22	$9.23	$8.34	$8.35	2,315,082
Mar 26, 2018 – Mar 29, 2018	$8.45	$8.69	$8.27	$8.43	2,154,601
Apr 2, 2018 – Apr 6, 2018	$8.38	$8.67	$8.13	$8.37	2,313,057
Apr 9, 2018 – Apr 13, 2018	$8.43	$8.78	$8.27	$8.69	1,827,563
Apr 16, 2018 – Apr 20, 2018	$8.73	$9.08	$8.41	$9.03	1,881,225
Apr 23, 2018 – Apr 27, 2018	$8.99	$9.09	$8.82	$8.92	1,327,388
Apr 30, 2018 – May 4, 2018	$9.02	$9.14	$8.75	$8.96	1,442,813
May 7, 2018 – May 11, 2018	$8.97	$9.34	$8.78	$9.24	1,750,107
May 14, 2018 – May 18, 2018	$9.24	$9.29	$9.04	$9.28	1,311,696
May 21, 2018 – May 25, 2018	$9.33	$9.78	$9.15	$9.73	1,226,138
May 28, 2018 – Jun 1, 2018	$9.68	$10.01	$9.54	$9.81	1,419,525
Jun 4, 2018 – Jun 8, 2018	$9.78	$10.27	$9.38	$10.16	2,052,338
Jun 11, 2018 – Jun 15, 2018	$10.16	$10.27	$9.88	$10.24	2,014,370
Jun 18, 2018 – Jun 22, 2018	$10.23	$10.58	$10.14	$10.37	2,686,669
Jun 25, 2018 – Jun 29, 2018	$10.32	$10.32	$10.06	$10.21	1,431,677
Jul 2, 2018 – Jul 6, 2018	$10.20	$10.31	$10.05	$10.24	1,375,482
Jul 9, 2018 – Jul 13, 2018	$10.26	$10.64	$10.21	$10.57	1,284,862
Jul 16, 2018 – Jul 20, 2018	$10.61	$11.00	$10.49	$10.51	2,060,438
Jul 23, 2018 – Jul 27, 2018	$10.50	$11.01	$10.50	$10.68	949,725
Jul 30, 2018 – Aug 3, 2018	$10.70	$11.21	$10.42	$10.93	1,384,594
Aug 6, 2018 – Aug 10, 2018	$10.93	$11.26	$10.53	$10.83	1,029,206
Aug 13, 2018 – Aug 17, 2018	$10.83	$11.06	$10.74	$10.92	959,850
Aug 20, 2018 – Aug 24, 2018	$10.95	$11.22	$10.75	$11.16	1,243,351
Aug 27, 2018 – Aug 31, 2018	$11.22	$11.26	$10.93	$11.01	738,114
Sep 3, 2018 – Sep 7, 2018	$10.98	$11.10	$10.63	$10.84	888,976
Sep 10, 2018 – Sep 14, 2018	$10.90	$11.11	$10.49	$10.88	1,227,657
Sep 17, 2018 – Sep 21, 2018	$10.88	$10.88	$9.55	$9.57	5,177,925
Sep 24, 2018 – Sep 28, 2018	$9.67	$9.80	$9.49	$9.54	3,072,938
Oct 1, 2018 – Oct 5, 2018	$9.58	$9.73	$9.40	$9.48	1,998,170
Oct 8, 2018 – Oct 12, 2018	$9.48	$9.58	$8.85	$8.85	2,426,964
Oct 15, 2018 – Oct 19, 2018	$8.85	$9.29	$8.71	$8.98	1,570,893
Oct 22, 2018 – Oct 26, 2018	$9.02	$9.12	$8.30	$8.74	1,819,463
Oct 29, 2018 – Nov 2, 2018	$8.83	$9.46	$8.77	$9.33	1,392,188
Nov 5, 2018 – Nov 9, 2018	$9.33	$9.83	$9.24	$9.60	1,030,219
Nov 12, 2018 – Nov 16, 2018	$9.57	$9.57	$8.80	$9.00	1,583,552
Nov 19, 2018 – Nov 23, 2018	$8.97	$8.99	$7.90	$8.01	1,522,295
Nov 26, 2018 – Nov 30, 2018	$8.03	$8.13	$7.52	$7.70	2,608,706
Dec 3, 2018 – Dec 7, 2018	$7.79	$8.07	$7.57	$7.81	1,727,831
Dec 10, 2018 – Dec 14, 2018	$7.80	$8.27	$7.35	$7.49	1,878,187
Dec 17, 2018 – Dec 21, 2018	$7.45	$7.67	$6.94	$6.99	1,961,212
Dec 24, 2018 – Dec 28, 2018	$6.93	$7.51	$6.93	$7.19	908,719
Dec 31, 2018 – Jan 4, 2019	$7.26	$7.49	$7.06	$7.42	896,569
Jan 7, 2019 – Jan 11, 2019	$7.44	$7.62	$7.14	$7.56	1,796,682
Jan 14, 2019 – Jan 18, 2019	$7.52	$7.90	$7.45	$7.63	1,466,100
Jan 21, 2019 – Jan 25, 2019	$7.58	$7.85	$7.33	$7.64	1,530,901
Jan 28, 2019 – Feb 1, 2019	$7.56	$7.72	$7.30	$7.65	1,311,188
Feb 4, 2019 – Feb 8, 2019	$7.64	$7.96	$7.29	$7.67	1,835,663
Feb 11, 2019 – Feb 15, 2019	$7.70	$8.09	$7.58	$7.92	3,978,114
Feb 18, 2019 – Feb 22, 2019	$7.91	$8.56	$7.91	$8.38	2,019,938
Feb 25, 2019 – Mar 1, 2019	$8.45	$8.77	$8.40	$8.70	1,916,664
Mar 4, 2019 – Mar 8, 2019	$8.69	$8.80	$7.99	$8.03	2,167,258
Mar 11, 2019 – Mar 15, 2019	$8.05	$8.49	$7.79	$8.16	2,142,957
Mar 18, 2019 – Mar 22, 2019	$8.18	$8.56	$7.72	$7.72	1,892,869
Mar 25, 2019 – Mar 29, 2019	$7.71	$8.00	$7.48	$7.66	1,727,326
Apr 1, 2019 – Apr 5, 2019	$7.76	$8.16	$7.75	$7.96	1,554,188
Apr 8, 2019 – Apr 12, 2019	$7.94	$7.94	$7.70	$7.74	1,116,788
Apr 15, 2019 – Apr 18, 2019	$7.76	$7.95	$7.65	$7.84	843,413
Apr 22, 2019 – Apr 26, 2019	$7.83	$8.16	$7.79	$8.13	947,700
Apr 29, 2019 – May 3, 2019	$8.13	$8.37	$7.63	$7.90	2,120,683
May 6, 2019 – May 10, 2019	$7.74	$8.05	$7.15	$7.36	2,081,700
May 13, 2019 – May 17, 2019	$7.21	$7.40	$7.03	$7.11	1,359,787
May 20, 2019 – May 24, 2019	$7.06	$7.29	$7.01	$7.20	1,670,624
May 27, 2019 – May 31, 2019	$7.25	$7.25	$6.76	$6.87	1,559,756
Jun 3, 2019 – Jun 7, 2019	$6.85	$7.10	$6.74	$6.77	1,351,688
Jun 10, 2019 – Jun 14, 2019	$6.80	$7.08	$6.80	$6.95	1,146,657
Jun 17, 2019 – Jun 21, 2019	$6.94	$7.33	$6.88	$7.31	1,919,193
Jun 24, 2019 – Jun 28, 2019	$7.32	$7.88	$7.15	$7.82	2,419,370
Jul 1, 2019 – Jul 5, 2019	$7.91	$7.99	$7.74	$7.87	762,413
Jul 8, 2019 – Jul 12, 2019	$7.80	$7.89	$7.55	$7.68	872,270
Jul 15, 2019 – Jul 19, 2019	$7.65	$7.81	$7.53	$7.69	1,388,645
Jul 22, 2019 – Jul 26, 2019	$7.70	$8.10	$7.57	$7.90	1,201,331
Jul 29, 2019 – Aug 2, 2019	$7.91	$8.22	$7.54	$7.70	1,585,069
Aug 5, 2019 – Aug 9, 2019	$7.54	$7.61	$6.92	$7.23	1,768,333
Aug 12, 2019 – Aug 16, 2019	$7.18	$7.60	$7.16	$7.58	1,775,926
Aug 19, 2019 – Aug 23, 2019	$7.60	$7.81	$7.35	$7.36	1,523,813
Aug 26, 2019 – Aug 30, 2019	$7.44	$7.85	$7.19	$7.75	1,405,352
Sep 2, 2019 – Sep 6, 2019	$7.69	$7.96	$7.59	$7.83	1,166,907
Sep 9, 2019 – Sep 13, 2019	$7.87	$8.89	$7.85	$8.72	2,177,382
Sep 16, 2019 – Sep 20, 2019	$8.68	$8.82	$8.41	$8.50	1,914,131
Sep 23, 2019 – Sep 27, 2019	$8.44	$8.62	$8.34	$8.35	1,690,876
Sep 30, 2019 – Oct 4, 2019	$8.36	$8.43	$7.62	$7.85	1,403,831
Oct 7, 2019 – Oct 11, 2019	$7.84	$8.06	$7.66	$7.96	1,369,407
Oct 14, 2019 – Oct 18, 2019	$7.93	$8.53	$7.75	$7.87	1,571,908
Oct 21, 2019 – Oct 25, 2019	$7.97	$8.03	$7.71	$7.95	789,244
Oct 28, 2019 – Nov 1, 2019	$7.98	$8.20	$7.84	$8.05	1,174,500
Nov 4, 2019 – Nov 8, 2019	$8.11	$8.32	$7.95	$8.00	1,112,738
Nov 11, 2019 – Nov 15, 2019	$7.93	$7.99	$7.51	$7.74	1,308,150
Nov 18, 2019 – Nov 22, 2019	$7.69	$7.90	$7.65	$7.79	883,407
Nov 25, 2019 – Nov 29, 2019	$7.85	$8.09	$7.79	$7.90	710,775
Dec 2, 2019 – Dec 6, 2019	$7.96	$8.41	$7.88	$8.39	2,647,182
Dec 9, 2019 – Dec 13, 2019	$8.32	$8.86	$7.91	$8.86	3,283,537
Dec 16, 2019 – Dec 20, 2019	$8.89	$10.03	$8.70	$9.74	4,138,594
Dec 23, 2019 – Dec 27, 2019	$9.77	$9.79	$9.55	$9.59	1,319,794
Dec 30, 2019 – Jan 3, 2020	$9.64	$9.76	$9.38	$9.57	1,535,964
Jan 6, 2020 – Jan 10, 2020	$9.42	$9.92	$9.35	$9.70	1,798,200
Jan 13, 2020 – Jan 17, 2020	$9.74	$10.14	$9.69	$9.96	2,108,025
Jan 20, 2020 – Jan 24, 2020	$9.95	$10.32	$9.79	$9.90	1,638,225
Jan 27, 2020 – Jan 31, 2020	$9.70	$9.86	$9.32	$9.41	1,426,107
Feb 3, 2020 – Feb 7, 2020	$9.51	$10.17	$9.37	$9.63	1,712,138
Feb 10, 2020 – Feb 14, 2020	$9.63	$10.28	$9.54	$10.21	1,626,582
Feb 17, 2020 – Feb 21, 2020	$10.22	$10.31	$9.92	$9.96	773,044
Feb 24, 2020 – Feb 28, 2020	$9.66	$9.69	$8.49	$9.00	2,337,863
Mar 2, 2020 – Mar 6, 2020	$9.18	$9.28	$7.94	$8.00	2,693,757
Mar 9, 2020 – Mar 13, 2020	$7.54	$7.83	$6.12	$6.52	3,173,175
Mar 16, 2020 – Mar 20, 2020	$5.95	$7.00	$5.53	$6.21	4,527,902
Mar 23, 2020 – Mar 27, 2020	$6.43	$8.10	$5.55	$6.81	3,556,406
Mar 30, 2020 – Apr 3, 2020	$6.89	$7.20	$6.32	$6.59	2,052,844
Apr 6, 2020 – Apr 9, 2020	$6.91	$7.94	$6.85	$7.14	2,202,695
Apr 13, 2020 – Apr 17, 2020	$7.29	$7.67	$6.92	$7.27	2,044,744
Apr 20, 2020 – Apr 24, 2020	$7.03	$7.27	$6.34	$6.91	2,165,232
Apr 27, 2020 – May 1, 2020	$6.92	$8.42	$6.92	$7.74	2,049,300
May 4, 2020 – May 8, 2020	$7.70	$8.49	$7.32	$8.34	2,382,919
May 11, 2020 – May 15, 2020	$8.20	$8.25	$7.05	$7.70	1,982,476
May 18, 2020 – May 22, 2020	$8.15	$8.60	$8.03	$8.34	2,189,532
May 25, 2020 – May 29, 2020	$8.68	$10.29	$8.63	$10.08	2,714,006
Jun 1, 2020 – Jun 5, 2020	$10.11	$11.25	$9.48	$11.08	3,140,775
Jun 8, 2020 – Jun 12, 2020	$11.26	$11.45	$9.66	$10.03	3,677,401
Jun 15, 2020 – Jun 19, 2020	$9.65	$10.75	$9.55	$10.43	2,492,269
Jun 22, 2020 – Jun 26, 2020	$10.32	$10.60	$9.97	$10.28	2,588,456
Jun 29, 2020 – Jul 2, 2020	$10.38	$11.08	$10.26	$10.99	1,285,369
Jul 6, 2020 – Jul 10, 2020	$11.69	$11.73	$10.61	$11.12	1,694,926
Jul 13, 2020 – Jul 17, 2020	$11.28	$11.72	$10.87	$11.36	1,256,007
Jul 20, 2020 – Jul 24, 2020	$11.35	$11.45	$10.86	$10.91	1,283,344
Jul 27, 2020 – Jul 31, 2020	$10.85	$10.91	$10.14	$10.37	1,257,525
Aug 3, 2020 – Aug 7, 2020	$10.41	$11.62	$10.35	$11.51	1,137,039
Aug 10, 2020 – Aug 14, 2020	$11.60	$11.88	$11.10	$11.48	994,782
Aug 17, 2020 – Aug 21, 2020	$11.49	$11.71	$11.14	$11.45	1,068,695
Aug 24, 2020 – Aug 28, 2020	$11.57	$11.93	$11.06	$11.48	1,895,400
Aug 31, 2020 – Sep 4, 2020	$11.40	$11.46	$10.94	$11.02	1,290,939
Sep 7, 2020 – Sep 11, 2020	$10.90	$11.16	$10.28	$10.45	1,374,976
Sep 14, 2020 – Sep 18, 2020	$10.45	$10.51	$10.01	$10.49	2,250,283
Sep 21, 2020 – Sep 25, 2020	$10.23	$10.47	$9.54	$9.77	1,122,358
Sep 28, 2020 – Oct 2, 2020	$9.90	$10.31	$9.73	$10.01	1,286,382
Oct 5, 2020 – Oct 9, 2020	$10.02	$10.80	$9.75	$10.69	1,906,033
Oct 12, 2020 – Oct 16, 2020	$10.67	$11.11	$10.47	$10.87	989,719
Oct 19, 2020 – Oct 23, 2020	$10.87	$11.44	$10.87	$11.24	921,882
Oct 26, 2020 – Oct 30, 2020	$11.12	$11.39	$10.28	$10.47	915,806
Nov 2, 2020 – Nov 6, 2020	$10.50	$11.18	$10.17	$10.88	821,137
Nov 9, 2020 – Nov 13, 2020	$11.56	$12.25	$11.18	$11.79	1,712,644
Nov 16, 2020 – Nov 20, 2020	$12.07	$12.25	$11.64	$11.92	1,261,575
Nov 23, 2020 – Nov 27, 2020	$12.04	$12.44	$11.95	$12.32	950,232
Nov 30, 2020 – Dec 4, 2020	$12.32	$12.68	$12.08	$12.68	1,561,276
Dec 7, 2020 – Dec 11, 2020	$12.60	$12.84	$10.27	$10.71	3,436,426
Dec 14, 2020 – Dec 18, 2020	$10.71	$11.23	$9.88	$11.06	6,233,457
Dec 21, 2020 – Dec 24, 2020	$11.06	$11.43	$10.64	$11.23	1,526,851
Dec 28, 2020 – Dec 31, 2020	$11.27	$11.73	$10.98	$11.44	1,269,169
Jan 4, 2021 – Jan 8, 2021	$11.45	$12.92	$11.24	$12.17	2,739,320
Jan 11, 2021 – Jan 15, 2021	$12.08	$12.93	$11.64	$11.80	2,246,738
Jan 18, 2021 – Jan 22, 2021	$11.82	$11.87	$10.96	$11.28	1,414,969
Jan 25, 2021 – Jan 29, 2021	$11.15	$11.64	$10.57	$10.57	1,740,489
Feb 1, 2021 – Feb 5, 2021	$10.57	$12.32	$10.57	$12.23	2,169,281
Feb 8, 2021 – Feb 12, 2021	$12.29	$12.65	$11.30	$11.44	1,920,207
Feb 15, 2021 – Feb 19, 2021	$11.47	$12.04	$11.43	$11.84	1,039,839
Feb 22, 2021 – Feb 26, 2021	$11.72	$12.31	$11.40	$11.40	1,882,239
Mar 1, 2021 – Mar 5, 2021	$11.59	$12.21	$11.49	$12.18	1,525,838
Mar 8, 2021 – Mar 12, 2021	$12.24	$12.84	$12.14	$12.84	1,681,763
Mar 15, 2021 – Mar 19, 2021	$12.83	$13.06	$12.30	$12.91	2,536,819
Mar 22, 2021 – Mar 26, 2021	$12.80	$13.11	$12.55	$13.09	1,841,232
Mar 29, 2021 – Apr 1, 2021	$13.02	$13.21	$12.69	$13.00	1,596,713
Apr 5, 2021 – Apr 9, 2021	$13.06	$13.12	$12.75	$13.08	2,180,926
Apr 12, 2021 – Apr 16, 2021	$13.12	$13.18	$12.68	$13.04	1,303,594
Apr 19, 2021 – Apr 23, 2021	$13.02	$13.06	$11.72	$12.06	3,018,263
Apr 26, 2021 – Apr 30, 2021	$12.06	$12.68	$11.51	$12.55	2,605,162
May 3, 2021 – May 7, 2021	$12.61	$12.79	$12.08	$12.44	1,728,845
May 10, 2021 – May 14, 2021	$12.40	$13.84	$12.40	$13.78	1,978,932
May 17, 2021 – May 21, 2021	$13.70	$13.92	$13.30	$13.71	1,797,695
May 24, 2021 – May 28, 2021	$13.73	$13.84	$13.05	$13.37	1,048,951
May 31, 2021 – Jun 4, 2021	$13.44	$13.57	$13.06	$13.34	1,320,300
Jun 7, 2021 – Jun 11, 2021	$13.36	$13.39	$13.15	$13.20	1,085,400
Jun 14, 2021 – Jun 18, 2021	$13.12	$13.21	$12.34	$12.43	1,681,763
Jun 21, 2021 – Jun 25, 2021	$12.53	$12.77	$12.30	$12.37	2,310,526
Jun 28, 2021 – Jul 2, 2021	$12.37	$12.47	$11.96	$12.19	1,549,632
Jul 5, 2021 – Jul 9, 2021	$12.19	$12.57	$12.08	$12.33	1,165,388
Jul 12, 2021 – Jul 16, 2021	$12.40	$12.62	$11.99	$12.38	1,449,394
Jul 19, 2021 – Jul 23, 2021	$12.38	$12.72	$12.04	$12.57	1,340,044
Jul 26, 2021 – Jul 30, 2021	$12.58	$12.91	$12.44	$12.75	678,376
Aug 2, 2021 – Aug 6, 2021	$12.78	$13.27	$12.55	$13.20	931,500
Aug 9, 2021 – Aug 13, 2021	$13.14	$13.38	$12.71	$12.96	1,089,450
Aug 16, 2021 – Aug 20, 2021	$12.89	$13.29	$12.79	$13.10	1,063,631
Aug 23, 2021 – Aug 27, 2021	$13.19	$13.53	$12.84	$13.52	788,232
Aug 30, 2021 – Sep 3, 2021	$13.55	$13.83	$13.26	$13.54	952,256
Sep 6, 2021 – Sep 10, 2021	$13.55	$13.67	$12.99	$13.05	785,701
Sep 13, 2021 – Sep 17, 2021	$13.13	$13.23	$12.66	$12.91	1,234,745
Sep 20, 2021 – Sep 24, 2021	$12.66	$13.14	$12.33	$12.91	1,415,983
Sep 27, 2021 – Oct 1, 2021	$12.93	$13.41	$12.86	$13.01	1,149,694
Oct 4, 2021 – Oct 8, 2021	$13.01	$13.83	$12.81	$13.71	1,269,169
Oct 11, 2021 – Oct 15, 2021	$13.73	$13.82	$13.34	$13.68	1,003,894
Oct 18, 2021 – Oct 22, 2021	$13.65	$14.07	$13.35	$14.04	977,063
Oct 25, 2021 – Oct 29, 2021	$14.10	$14.19	$13.30	$13.65	806,963
Nov 1, 2021 – Nov 5, 2021	$13.72	$14.29	$13.64	$14.17	984,657
Nov 8, 2021 – Nov 12, 2021	$14.22	$14.29	$13.96	$14.01	604,970
Nov 15, 2021 – Nov 19, 2021	$14.00	$14.12	$13.27	$13.33	994,781
Nov 22, 2021 – Nov 26, 2021	$13.43	$13.74	$12.74	$13.18	809,494
Nov 29, 2021 – Dec 3, 2021	$13.40	$13.40	$10.33	$12.22	4,353,243
Dec 6, 2021 – Dec 10, 2021	$12.30	$12.96	$11.69	$11.81	1,935,901
Dec 13, 2021 – Dec 17, 2021	$11.84	$12.54	$11.04	$11.61	6,386,344
Dec 20, 2021 – Dec 23, 2021	$11.43	$12.19	$11.21	$12.10	1,230,189
Dec 27, 2021 – Dec 31, 2021	$12.21	$12.40	$11.94	$12.10	1,031,232
Jan 3, 2022 – Jan 7, 2022	$12.15	$12.91	$12.15	$12.85	1,143,620
Jan 10, 2022 – Jan 14, 2022	$12.79	$12.92	$12.29	$12.49	965,420
Jan 17, 2022 – Jan 21, 2022	$12.40	$12.48	$12.05	$12.21	827,719
Jan 24, 2022 – Jan 28, 2022	$12.09	$12.90	$12.00	$12.64	1,687,333
Jan 31, 2022 – Feb 4, 2022	$12.63	$13.27	$12.54	$13.06	1,836,675
Feb 7, 2022 – Feb 11, 2022	$13.03	$15.08	$12.85	$14.47	4,109,232
Feb 14, 2022 – Feb 18, 2022	$14.49	$15.26	$14.41	$15.17	1,834,144
Feb 21, 2022 – Feb 25, 2022	$15.07	$15.27	$14.04	$15.04	1,804,275
Feb 28, 2022 – Mar 4, 2022	$14.85	$15.19	$14.43	$14.90	1,351,688
Mar 7, 2022 – Mar 11, 2022	$14.91	$15.01	$12.84	$14.08	2,851,708
Mar 14, 2022 – Mar 18, 2022	$14.20	$15.06	$14.03	$14.94	2,566,182
Mar 21, 2022 – Mar 25, 2022	$15.02	$15.31	$14.80	$15.19	1,894,388
Mar 28, 2022 – Apr 1, 2022	$15.22	$15.31	$14.62	$14.92	1,574,438
Apr 4, 2022 – Apr 8, 2022	$14.92	$15.01	$14.29	$14.36	1,218,544
Apr 11, 2022 – Apr 14, 2022	$14.35	$14.70	$13.85	$14.21	1,058,569
Apr 18, 2022 – Apr 22, 2022	$14.11	$14.70	$13.54	$13.61	1,207,407
Apr 25, 2022 – Apr 29, 2022	$13.47	$13.94	$13.33	$13.39	1,423,069
May 2, 2022 – May 6, 2022	$13.34	$15.21	$13.24	$14.26	1,897,931
May 9, 2022 – May 13, 2022	$14.24	$14.69	$13.62	$14.03	1,330,425
May 16, 2022 – May 20, 2022	$13.89	$14.60	$13.66	$14.18	1,419,525
May 23, 2022 – May 27, 2022	$14.40	$14.82	$13.82	$14.80	1,037,307
May 30, 2022 – Jun 3, 2022	$14.64	$15.60	$14.54	$15.44	2,201,682
Jun 6, 2022 – Jun 10, 2022	$15.49	$16.01	$14.91	$14.94	2,275,087
Jun 13, 2022 – Jun 17, 2022	$14.64	$14.92	$14.07	$14.40	2,272,051
Jun 20, 2022 – Jun 24, 2022	$14.49	$14.80	$14.07	$14.66	1,582,032
Jun 27, 2022 – Jul 1, 2022	$14.79	$15.80	$14.44	$15.70	1,828,069
Jul 4, 2022 – Jul 8, 2022	$15.54	$15.65	$14.66	$14.76	1,312,200
Jul 11, 2022 – Jul 15, 2022	$14.73	$16.26	$14.73	$16.24	2,120,682
Jul 18, 2022 – Jul 22, 2022	$16.32	$16.84	$16.13	$16.35	2,313,058
Jul 25, 2022 – Jul 29, 2022	$16.48	$17.55	$16.32	$17.21	2,089,801
Aug 1, 2022 – Aug 5, 2022	$17.17	$18.63	$16.70	$17.69	2,971,688
Aug 8, 2022 – Aug 12, 2022	$17.64	$18.99	$17.49	$18.95	2,817,788
Aug 15, 2022 – Aug 19, 2022	$18.93	$19.38	$18.47	$18.83	1,784,026
Aug 22, 2022 – Aug 26, 2022	$18.69	$19.16	$18.47	$18.54	1,381,558
Aug 29, 2022 – Sep 2, 2022	$18.40	$18.61	$17.56	$17.64	1,795,669
Sep 5, 2022 – Sep 9, 2022	$17.60	$17.63	$16.75	$17.24	1,472,681
Sep 12, 2022 – Sep 16, 2022	$17.36	$17.65	$16.29	$16.67	1,757,701
Sep 19, 2022 – Sep 23, 2022	$16.49	$17.18	$15.44	$15.85	2,005,763
Sep 26, 2022 – Sep 30, 2022	$15.76	$16.70	$15.76	$16.38	2,305,969
Oct 3, 2022 – Oct 7, 2022	$16.46	$17.68	$16.31	$16.79	1,284,864
Oct 10, 2022 – Oct 14, 2022	$16.81	$17.87	$16.46	$17.12	1,448,887
Oct 17, 2022 – Oct 21, 2022	$17.38	$18.24	$17.22	$18.14	1,530,901
Oct 24, 2022 – Oct 28, 2022	$18.34	$19.09	$18.01	$18.96	1,364,850
Oct 31, 2022 – Nov 4, 2022	$19.02	$19.02	$17.72	$18.28	1,660,500
Nov 7, 2022 – Nov 11, 2022	$18.27	$19.02	$18.07	$18.60	1,386,114
Nov 14, 2022 – Nov 18, 2022	$18.55	$19.56	$18.35	$18.96	2,486,701
Nov 21, 2022 – Nov 25, 2022	$19.02	$20.33	$19.01	$19.82	1,901,981
Nov 28, 2022 – Dec 2, 2022	$19.63	$20.35	$19.19	$20.33	2,700,338
Dec 5, 2022 – Dec 9, 2022	$20.19	$20.35	$18.45	$18.45	2,259,901
Dec 12, 2022 – Dec 16, 2022	$18.49	$19.33	$17.68	$18.17	6,345,338
Dec 19, 2022 – Dec 23, 2022	$18.20	$19.47	$18.16	$19.07	2,104,987
Dec 26, 2022 – Dec 30, 2022	$19.12	$19.35	$18.58	$18.82	1,256,006
Jan 2, 2023 – Jan 6, 2023	$18.79	$19.18	$18.43	$18.92	1,497,994
Jan 9, 2023 – Jan 13, 2023	$18.96	$19.22	$18.01	$18.49	2,636,044
Jan 16, 2023 – Jan 20, 2023	$18.57	$18.76	$17.92	$18.06	1,953,113
Jan 23, 2023 – Jan 27, 2023	$18.00	$18.11	$16.37	$17.12	4,058,606
Jan 30, 2023 – Feb 3, 2023	$17.10	$17.87	$16.93	$17.81	3,328,089
Feb 6, 2023 – Feb 10, 2023	$17.81	$20.65	$17.33	$20.54	4,795,201
Feb 13, 2023 – Feb 17, 2023	$20.46	$20.82	$20.14	$20.49	3,580,201
Feb 20, 2023 – Feb 24, 2023	$20.31	$20.35	$19.54	$19.75	2,203,201
Feb 27, 2023 – Mar 3, 2023	$19.82	$20.62	$19.60	$20.58	2,634,525
Mar 6, 2023 – Mar 10, 2023	$20.51	$21.01	$19.29	$19.32	2,916,000
Mar 13, 2023 – Mar 17, 2023	$18.95	$19.02	$17.68	$18.12	4,005,957
Mar 20, 2023 – Mar 24, 2023	$18.28	$19.45	$18.17	$19.14	2,660,346
Mar 27, 2023 – Mar 31, 2023	$19.44	$20.54	$19.12	$20.45	3,255,188
Apr 3, 2023 – Apr 6, 2023	$20.52	$20.57	$19.23	$19.57	1,760,738
Apr 10, 2023 – Apr 14, 2023	$19.57	$20.56	$19.54	$20.40	1,630,632
Apr 17, 2023 – Apr 21, 2023	$20.30	$20.63	$20.08	$20.25	2,290,275
Apr 24, 2023 – Apr 28, 2023	$20.20	$20.36	$18.79	$19.37	1,600,762
May 1, 2023 – May 5, 2023	$19.35	$19.66	$14.70	$17.37	3,744,225
May 8, 2023 – May 12, 2023	$17.43	$17.45	$16.09	$17.03	2,635,032
May 15, 2023 – May 19, 2023	$17.01	$17.31	$16.49	$16.78	2,719,069
May 22, 2023 – May 26, 2023	$16.87	$16.93	$15.93	$16.35	1,571,906
May 29, 2023 – Jun 2, 2023	$16.27	$16.69	$15.68	$16.61	1,771,370
Jun 5, 2023 – Jun 9, 2023	$16.51	$17.38	$15.96	$17.33	1,928,812
Jun 12, 2023 – Jun 16, 2023	$17.30	$18.15	$17.14	$17.77	2,490,244
Jun 19, 2023 – Jun 23, 2023	$17.75	$17.80	$16.20	$16.64	1,624,051
Jun 26, 2023 – Jun 30, 2023	$16.55	$16.83	$16.16	$16.41	1,446,357
Jul 3, 2023 – Jul 7, 2023	$16.36	$16.61	$15.97	$16.26	1,099,575
Jul 10, 2023 – Jul 14, 2023	$16.28	$18.07	$16.04	$17.52	1,558,238
Jul 17, 2023 – Jul 21, 2023	$17.47	$18.07	$17.47	$17.89	1,145,139
Jul 24, 2023 – Jul 28, 2023	$17.88	$18.30	$17.81	$18.00	1,125,899
Jul 31, 2023 – Aug 4, 2023	$18.00	$20.15	$17.94	$19.35	1,565,326
Aug 7, 2023 – Aug 11, 2023	$19.42	$19.81	$18.60	$18.87	1,153,745
Aug 14, 2023 – Aug 18, 2023	$18.80	$19.32	$18.65	$19.29	1,484,326
Aug 21, 2023 – Aug 25, 2023	$19.27	$19.71	$18.74	$18.94	1,481,795
Aug 28, 2023 – Sep 1, 2023	$18.98	$19.23	$18.47	$18.61	1,500,526
Sep 4, 2023 – Sep 8, 2023	$18.47	$18.50	$17.70	$17.97	1,375,989
Sep 11, 2023 – Sep 15, 2023	$17.99	$18.48	$17.85	$18.43	2,444,682
Sep 18, 2023 – Sep 22, 2023	$18.50	$19.21	$18.49	$18.91	1,480,275
Sep 25, 2023 – Sep 29, 2023	$18.90	$19.61	$18.68	$19.14	1,812,375
Oct 2, 2023 – Oct 6, 2023	$19.00	$19.21	$18.26	$18.93	1,486,351
Oct 9, 2023 – Oct 13, 2023	$18.78	$19.13	$18.16	$18.16	1,137,544
Oct 16, 2023 – Oct 20, 2023	$18.24	$18.64	$17.31	$17.34	1,554,187
Oct 23, 2023 – Oct 27, 2023	$17.23	$18.32	$17.03	$18.19	1,507,614
Oct 30, 2023 – Nov 3, 2023	$18.47	$19.41	$18.33	$19.24	1,252,464
Nov 6, 2023 – Nov 10, 2023	$19.24	$19.65	$18.93	$19.56	1,158,300
Nov 13, 2023 – Nov 17, 2023	$19.34	$20.14	$18.04	$18.09	2,475,058
Nov 20, 2023 – Nov 24, 2023	$18.13	$18.61	$17.50	$18.57	2,697,808
Nov 27, 2023 – Dec 1, 2023	$18.21	$18.93	$17.57	$18.12	3,757,726
Dec 4, 2023 – Dec 8, 2023	$18.12	$19.38	$18.06	$19.01	2,948,739
Dec 11, 2023 – Dec 15, 2023	$18.97	$20.46	$18.97	$19.96	5,905,576
Dec 18, 2023 – Dec 22, 2023	$20.00	$21.59	$19.74	$21.14	2,544,076
Dec 25, 2023 – Dec 29, 2023	$21.14	$21.93	$21.11	$21.88	1,873,126
Jan 1, 2024 – Jan 5, 2024	$21.82	$21.93	$21.04	$21.04	2,452,276
Jan 8, 2024 – Jan 12, 2024	$21.01	$21.13	$19.66	$20.11	2,950,426
Jan 15, 2024 – Jan 19, 2024	$20.10	$20.10	$18.89	$19.37	1,782,676
Jan 22, 2024 – Jan 26, 2024	$19.51	$20.27	$19.39	$19.95	1,823,513
Jan 29, 2024 – Feb 2, 2024	$19.86	$20.08	$19.41	$19.44	1,446,189
Feb 5, 2024 – Feb 9, 2024	$19.28	$20.15	$18.28	$19.64	2,604,489
Feb 12, 2024 – Feb 16, 2024	$19.67	$20.10	$19.09	$19.76	2,230,539
Feb 19, 2024 – Feb 23, 2024	$19.56	$20.15	$19.56	$20.08	1,434,376
Feb 26, 2024 – Mar 1, 2024	$19.93	$20.67	$19.84	$20.65	1,638,901
Mar 4, 2024 – Mar 8, 2024	$20.57	$20.80	$20.08	$20.29	1,818,789
Mar 11, 2024 – Mar 15, 2024	$20.17	$20.47	$19.30	$19.88	2,047,276
Mar 18, 2024 – Mar 22, 2024	$19.88	$20.88	$19.47	$20.13	1,440,789
Mar 25, 2024 – Mar 28, 2024	$20.15	$20.94	$19.70	$20.82	1,483,314
Apr 1, 2024 – Apr 5, 2024	$20.82	$20.82	$19.73	$19.79	2,062,463
Apr 8, 2024 – Apr 12, 2024	$19.85	$20.06	$19.16	$19.79	2,286,226
Apr 15, 2024 – Apr 19, 2024	$19.91	$20.15	$18.97	$19.80	1,994,965
Apr 22, 2024 – Apr 26, 2024	$19.85	$21.23	$19.74	$21.20	2,731,390
Apr 29, 2024 – May 3, 2024	$21.20	$22.14	$21.20	$21.91	2,049,976
May 6, 2024 – May 10, 2024	$22.01	$23.70	$22.01	$22.81	3,045,602
May 13, 2024 – May 17, 2024	$22.92	$23.07	$22.03	$22.31	1,807,314
May 20, 2024 – May 24, 2024	$22.22	$22.28	$21.61	$22.20	1,826,214
May 27, 2024 – May 31, 2024	$22.19	$22.50	$22.02	$22.24	1,542,713
Jun 3, 2024 – Jun 7, 2024	$22.32	$22.32	$21.37	$21.79	2,138,401
Jun 10, 2024 – Jun 14, 2024	$21.58	$21.58	$20.64	$20.83	2,118,152
Jun 17, 2024 – Jun 21, 2024	$20.78	$21.50	$20.76	$21.38	2,358,114
Jun 24, 2024 – Jun 28, 2024	$21.43	$22.44	$21.43	$22.31	3,087,452
Jul 1, 2024 – Jul 5, 2024	$22.36	$22.89	$21.96	$22.23	1,683,788
Jul 8, 2024 – Jul 12, 2024	$22.42	$23.66	$22.01	$23.30	1,745,213
Jul 15, 2024 – Jul 19, 2024	$23.44	$24.04	$23.31	$23.45	2,796,527
Jul 22, 2024 – Jul 26, 2024	$23.48	$24.77	$23.40	$24.61	2,246,064
Jul 29, 2024 – Aug 2, 2024	$24.61	$25.01	$22.69	$22.96	2,903,176
Aug 5, 2024 – Aug 9, 2024	$22.13	$23.18	$21.20	$22.73	2,946,713
Aug 12, 2024 – Aug 16, 2024	$22.78	$24.05	$22.37	$23.87	2,407,388
Aug 19, 2024 – Aug 23, 2024	$23.96	$24.43	$23.34	$24.15	1,927,127
Aug 26, 2024 – Aug 30, 2024	$24.42	$24.58	$23.91	$24.55	1,481,626
Sep 2, 2024 – Sep 6, 2024	$24.20	$24.23	$22.81	$22.90	1,250,438
Sep 9, 2024 – Sep 13, 2024	$22.85	$24.01	$22.36	$23.77	1,527,189
Sep 16, 2024 – Sep 20, 2024	$23.93	$25.16	$23.88	$24.75	2,854,239
Sep 23, 2024 – Sep 27, 2024	$24.90	$25.05	$24.15	$24.28	1,507,614
Sep 30, 2024 – Oct 4, 2024	$24.30	$24.74	$23.65	$24.69	1,154,251
Oct 7, 2024 – Oct 11, 2024	$24.64	$26.17	$24.27	$26.04	1,693,238
Oct 14, 2024 – Oct 18, 2024	$25.99	$26.31	$25.58	$25.90	1,785,715
Oct 21, 2024 – Oct 25, 2024	$25.88	$26.12	$24.82	$25.37	4,216,388
Oct 28, 2024 – Nov 1, 2024	$25.70	$27.44	$25.70	$26.89	2,385,451
Nov 4, 2024 – Nov 8, 2024	$26.76	$30.11	$26.61	$28.83	3,460,051
Nov 11, 2024 – Nov 15, 2024	$29.16	$29.41	$28.15	$28.82	3,000,376
Nov 18, 2024 – Nov 22, 2024	$28.96	$30.98	$28.30	$30.36	3,831,301
Nov 25, 2024 – Nov 29, 2024	$30.42	$31.64	$30.30	$30.74	1,934,552
Dec 2, 2024 – Dec 6, 2024	$30.71	$31.25	$30.22	$30.56	2,098,914
Dec 9, 2024 – Dec 13, 2024	$30.58	$30.79	$29.31	$29.40	2,628,452
Dec 16, 2024 – Dec 20, 2024	$29.33	$29.64	$26.92	$28.17	5,091,864
Dec 23, 2024 – Dec 27, 2024	$28.12	$29.80	$28.12	$29.37	1,718,888
Dec 30, 2024 – Jan 3, 2025	$29.14	$30.47	$28.73	$30.43	1,624,388
Jan 6, 2025 – Jan 10, 2025	$30.35	$31.03	$28.76	$29.21	2,884,613
Jan 13, 2025 – Jan 17, 2025	$28.82	$31.61	$28.63	$31.11	3,024,001
Jan 20, 2025 – Jan 24, 2025	$31.30	$32.88	$31.26	$32.32	2,189,363
Jan 27, 2025 – Jan 31, 2025	$31.96	$32.98	$31.40	$32.45	2,089,127
Feb 3, 2025 – Feb 7, 2025	$31.53	$35.76	$31.26	$35.75	5,668,314
Feb 10, 2025 – Feb 14, 2025	$35.80	$36.14	$34.31	$34.74	3,744,901
Feb 17, 2025 – Feb 21, 2025	$34.85	$37.99	$34.44	$36.69	4,605,188
Feb 24, 2025 – Feb 28, 2025	$36.74	$36.99	$34.84	$35.75	3,610,239
Mar 3, 2025 – Mar 7, 2025	$35.86	$36.74	$33.06	$34.06	6,995,027
Mar 10, 2025 – Mar 14, 2025	$33.31	$33.51	$31.16	$32.86	4,385,813
Mar 17, 2025 – Mar 21, 2025	$32.70	$35.88	$32.70	$34.76	5,704,765
Mar 24, 2025 – Mar 28, 2025	$35.08	$37.12	$32.70	$33.83	4,522,050
Mar 31, 2025 – Apr 4, 2025	$33.12	$35.22	$29.96	$30.93	4,765,275
Apr 7, 2025 – Apr 11, 2025	$29.25	$34.42	$28.89	$33.58	5,492,925
Apr 14, 2025 – Apr 17, 2025	$34.31	$35.95	$33.94	$35.68	3,357,675
Apr 21, 2025 – Apr 25, 2025	$35.49	$39.14	$34.67	$38.94	4,774,500
Apr 28, 2025 – May 2, 2025	$39.16	$41.48	$38.35	$41.25	4,830,750
May 5, 2025 – May 9, 2025	$40.88	$43.19	$38.69	$39.39	6,847,425
May 12, 2025 – May 16, 2025	$40.85	$41.32	$37.70	$38.90	4,227,750
May 19, 2025 – May 23, 2025	$38.38	$39.71	$36.89	$38.01	2,991,375
May 26, 2025 – May 30, 2025	$38.32	$39.36	$37.09	$37.63	2,789,325
Jun 2, 2025 – Jun 6, 2025	$37.41	$38.04	$36.29	$37.85	2,949,975
Jun 9, 2025 – Jun 13, 2025	$38.02	$38.64	$36.79	$37.44	2,796,525
Jun 16, 2025 – Jun 20, 2025	$38.04	$38.93	$37.32	$37.63	3,263,175
Jun 23, 2025 – Jun 27, 2025	$37.42	$40.77	$37.23	$40.61	6,314,175
Jun 30, 2025 – Jul 3, 2025	$40.90	$41.70	$39.56	$41.69	2,714,625
Jul 7, 2025 – Jul 11, 2025	$41.61	$44.04	$40.39	$40.64	5,158,800
Jul 14, 2025 – Jul 18, 2025	$40.78	$42.05	$40.02	$41.62	3,576,600
Jul 21, 2025 – Jul 25, 2025	$41.83	$42.84	$41.22	$42.01	3,525,750
Jul 28, 2025 – Aug 1, 2025	$42.08	$43.96	$40.52	$43.09	5,981,175
Aug 4, 2025 – Aug 8, 2025	$43.45	$44.62	$35.68	$39.70	12,454,875
Aug 11, 2025 – Aug 15, 2025	$39.71	$41.58	$39.01	$40.88	6,389,100
Aug 18, 2025 – Aug 22, 2025	$40.85	$44.31	$40.02	$43.93	6,018,525
Aug 25, 2025 – Aug 29, 2025	$43.89	$45.61	$43.26	$45.41	4,496,625
Sep 1, 2025 – Sep 5, 2025	$44.81	$47.55	$43.97	$45.74	4,880,475
Sep 8, 2025 – Sep 12, 2025	$45.98	$46.00	$42.28	$42.93	5,547,600
Sep 15, 2025 – Sep 19, 2025	$42.95	$43.35	$41.04	$41.22	8,229,150
Sep 22, 2025 – Sep 26, 2025	$40.86	$44.28	$39.78	$44.22	5,920,875
Sep 29, 2025 – Oct 3, 2025	$44.56	$46.81	$43.28	$44.91	5,129,775
Oct 6, 2025 – Oct 10, 2025	$45.14	$45.36	$42.54	$42.59	3,243,375
Oct 13, 2025 – Oct 17, 2025	$43.17	$46.29	$42.38	$44.56	3,809,250
Oct 20, 2025 – Oct 24, 2025	$45.39	$45.52	$43.29	$44.44	2,879,550
Oct 27, 2025 – Oct 31, 2025	$44.88	$44.99	$40.61	$40.85	4,259,025
Nov 3, 2025 – Nov 7, 2025	$40.53	$40.71	$37.33	$39.59	6,262,425
Nov 10, 2025 – Nov 14, 2025	$39.90	$40.84	$38.19	$39.83	3,557,475
Nov 17, 2025 – Nov 21, 2025	$39.66	$39.87	$36.45	$37.20	4,661,775
Nov 24, 2025 – Nov 28, 2025	$37.43	$42.36	$36.64	$40.27	4,480,425
Dec 1, 2025 – Dec 5, 2025	$39.56	$42.16	$38.23	$41.51	4,457,475
Dec 8, 2025 – Dec 12, 2025	$41.80	$44.79	$40.58	$43.30	4,457,475
Dec 15, 2025 – Dec 19, 2025	$43.73	$44.04	$41.76	$42.54	5,298,750
Dec 22, 2025 – Dec 26, 2025	$42.53	$44.72	$42.38	$44.53	1,863,450
Dec 29, 2025 – Jan 2, 2026	$44.41	$44.44	$42.09	$43.28	2,116,800
Jan 5, 2026 – Jan 9, 2026	$43.21	$46.32	$43.21	$46.11	2,543,175
Jan 12, 2026 – Jan 16, 2026	$45.61	$49.13	$44.64	$48.13	3,666,150
Jan 19, 2026 – Jan 23, 2026	$47.12	$49.48	$46.76	$47.50	1,866,825
Jan 26, 2026 – Jan 30, 2026	$47.51	$50.65	$47.22	$49.89	3,478,500
Feb 2, 2026 – Feb 6, 2026	$50.09	$56.11	$48.98	$53.57	6,950,250
Feb 9, 2026 – Feb 13, 2026	$54.13	$57.93	$54.11	$56.63	5,419,350
Feb 16, 2026 – Feb 20, 2026	$56.63	$57.78	$54.48	$57.19	2,875,725
Feb 23, 2026 – Feb 27, 2026	$57.25	$58.22	$54.74	$56.67	3,550,725
Mar 2, 2026 – Mar 6, 2026	$55.42	$58.92	$47.92	$48.03	4,572,900
Mar 9, 2026 – Mar 13, 2026	$46.80	$49.36	$45.19	$46.03	4,369,050
Mar 16, 2026 – Mar 20, 2026	$47.98	$48.51	$45.04	$46.46	10,680,750
Mar 23, 2026 – Mar 27, 2026	$47.73	$52.40	$45.98	$52.24	7,835,250
Mar 30, 2026 – Apr 2, 2026	$53.00	$56.24	$51.47	$56.24	5,016,450
Apr 6, 2026 – Apr 10, 2026	$56.31	$63.08	$55.09	$61.93	6,044,550
Apr 13, 2026 – Apr 17, 2026	$62.05	$71.95	$61.72	$70.69	6,686,100
Apr 20, 2026 – Apr 24, 2026	$71.05	$71.67	$68.59	$70.76	3,564,600
Apr 27, 2026 – May 1, 2026	$71.04	$71.95	$68.07	$70.13	4,041,450
May 4, 2026 – May 8, 2026	$69.64	$83.61	$69.40	$81.28	6,411,750
May 11, 2026 – May 15, 2026	$82.23	$83.59	$72.59	$73.47	5,391,300
May 18, 2026 – May 22, 2026	$73.72	$76.32	$72.31	$74.75	3,964,650
May 25, 2026 – May 29, 2026	$76.00	$77.31	$73.14	$75.57	2,714,400
Jun 1, 2026 – Jun 5, 2026	$75.33	$78.15	$70.15	$77.03	5,053,500
Jun 8, 2026 – Jun 12, 2026	$78.10	$88.55	$77.78	$87.13	6,033,150
Jun 15, 2026 – Jun 18, 2026	$88.91	$94.27	$83.30	$92.67	10,470,450
Jun 22, 2026 – Jun 26, 2026	$93.76	$94.66	$87.59	$90.28	8,792,400
Jun 29, 2026 – Jul 2, 2026	$89.41	$90.67	$76.17	$80.37	8,325,000
Jul 6, 2026 – Jul 10, 2026	$81.00	$84.23	$78.00	$78.48	5,554,050
Jul 13, 2026 – Jul 17, 2026	$78.04	$79.00	$68.61	$68.66	6,343,050
Jul 20, 2026 – Jul 24, 2026	$68.65	$75.78	$68.00	$74.26	5,574,700
Jul 27, 2026 – Jul 31, 2026	$75.10	$79.35	$71.00	$76.57	4,189,100
Aug 3, 2026 – Aug 7, 2026	$76.16	$77.87	$63.33	$65.84	6,104,400
Aug 10, 2026 – Aug 14, 2026	$65.84	$69.72	$63.63	$67.10	5,714,000
Aug 17, 2026 – Aug 21, 2026	$67.00	$69.81	$65.11	$68.47	4,230,500
Aug 24, 2026 – Aug 28, 2026	$68.00	$70.74	$66.51	$68.64	3,799,600
Aug 31, 2026 – Sep 4, 2026	$68.64	$70.00	$65.73	$69.46	3,493,500
Sep 7, 2026 – Sep 11, 2026	$69.12	$71.46	$68.21	$70.37	3,235,100
Sep 14, 2026 – Sep 18, 2026	$68.85	$69.90	$65.71	$67.00	4,293,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for StoneX Group Inc. (SNEX) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About StoneX Group Inc.

StoneX Group Inc. operates as a global financial services provider, connecting a diverse range of entities, including corporations, organizations, traders, and investors, to the worldwide market ecosystem. Its Commercial division offers a comprehensive suite of services, such as risk mitigation, hedging strategies, execution and clearing for both exchange-traded and over-the-counter (OTC) products, voice-based brokerage, market intelligence, physical commodity trading, and specialized commodity financing and logistics solutions. The Institutional segment provides equity trading capabilities to its institutional clientele. It also plays a key role in originating, structuring, and distributing debt instruments across global capital markets. This segment handles a variety of international securities, including unlisted American Depository Receipts (ADRs), Global Depository Receipts (GDRs), and foreign ordinary shares. Furthermore, it functions as an institutional dealer in fixed-income securities, serving asset managers, the trust and investment departments of commercial banks, broker-dealers, and insurance firms. The segment is also engaged in asset management, and delivers clearing and execution services on futures exchanges, alongside foreign exchange brokerage for financial institutions and professional traders, and a range of OTC products. For its Retail customers, the company provides trading platforms and solutions across global financial markets, encompassing spot foreign exchange, precious metals trading, and contracts for differences (CFDs). It also offers wealth management and investment advisory services. Additionally, it sells physical gold and other precious metals in various forms and denominations through its online platforms, coininvest.com and silver-to-go.com. The Global Payments division specializes in foreign exchange and treasury services for banks, commercial enterprises, charitable organizations, non-governmental organizations (NGOs), and government bodies, in addition to general payment services. Formerly recognized as INTL FCStone Inc., the company officially rebranded to StoneX Group Inc. in July 2020. StoneX Group Inc. was established in 1924 and maintains its corporate headquarters in New York, New York.

CEO: Philip Andrew Smith
Employees: 5.25K
Beta: 0.64

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About StoneX Group Inc.

Peer comparison