Nuveen S&P 500 Dynamic Overwrite Fund (SPXX) — AI valuation, intrinsic value, financials

Annual price and model valuations for SPXX, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2010
2011
2012	$5.53
2013	$6.16	$28.66	$5.12	$27.84	$3.03
2014	$6.54	$29.82	$4.64	$20.48	$2.89
2015	$6.55	$28.84	$2.91	$15.53	$1.21
2016	$8.40	$42.90	$2.87	$21.18	$9.13
2017	$10.25	$168.04	$0.00	$28.91	$1,528.39
2018	$9.21	$146.15	$0.00	$9.66	$118.55
2019	$9.67	$418.50	$38.13	$30.61
2020	$11.24	$129.36	$0.00	$20.73	$0.00
2021	$12.65	$149.18	$16.82	$36.18
2022	$12.05	$117.68	$321.50	$1.68	$0.00

Peer comparison for SPXX: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
SPXX	Nuveen S&P 500 Dynamic Ov…	$18.62	330.95M	+458%	+3,550%	+90%	+6,528%	4.86	0.89	4.83	4.85	37438.00%
ARDC	Ares Dynamic Credit Alloc…	$12.76	305.81M	—	—	—	+31%	—	—	—	—	—
ASG	Liberty All-Star Growth F…	$5.34	330.86M	+6,905%	+132%	+91%	—	5.60	0.75	4.72	5.60	-96890.00%
BRW	Saba Capital Income & Opp…	$6.80	289.2M	—	-20%	—	+2,713%	5.22	0.81	3.44	-1.08	—
DBL	DoubleLine Opportunistic …	$14.37	284.1M	+216%	+337%	-87%	—	14.26	0.97	12.66	14.80	-4995.00%
JCE	Nuveen Core Equity Alpha …	$16.55	281.39M	+974%	-77%	—	+2,726%	-3.17	0.78	-3.18	-3.18	-17422.00%
JGH	Nuveen Global High Income…	$12.74	295.28M	—	—	-67%	+330%	—	—	—	—	—
NCA	Nuveen California Municip…	$9.29	307.58M	+3,951%	-66%	-43%	—	-10.06	0.86	-10.13	-10.00	238969.00%
NPCT	Nuveen Core Plus Impact F…	$10.08	289.85M	+217%	—	—	—	9.72	0.82	9.43	—	3908.00%
RCS	PIMCO Strategic Income Fu…	$5.37	253.59M	+401%	+26%	-86%	+406%	10.43	1.54	8.93	13.41	3385.00%
RFI	Cohen & Steers Total Retu…	$11.34	302.68M	+236%	-16%	+31%	—	17.61	0.95	16.84	17.55	-3553.00%

Weekly OHLC price history for SPXX, USD per share
Week	Open	High	Low	Close
Nov 21, 2005 – Nov 25, 2005	$4.04	$4.04	$4.04	$4.04
Nov 28, 2005 – Dec 2, 2005	$4.04	$4.04	$4.04	$4.04
Dec 5, 2005 – Dec 9, 2005	$4.04	$4.04	$4.04	$4.04
Dec 12, 2005 – Dec 16, 2005	$4.04	$4.04	$4.04	$4.04
Dec 19, 2005 – Dec 23, 2005	$4.04	$4.04	$3.47	$3.52
Dec 26, 2005 – Dec 30, 2005	$3.50	$3.52	$3.41	$3.48
Jan 2, 2006 – Jan 6, 2006	$3.50	$3.61	$3.45	$3.58
Jan 9, 2006 – Jan 13, 2006	$3.58	$3.67	$3.58	$3.59
Jan 16, 2006 – Jan 20, 2006	$3.57	$3.58	$3.51	$3.53
Jan 23, 2006 – Jan 27, 2006	$3.54	$3.60	$3.54	$3.60
Jan 30, 2006 – Feb 3, 2006	$3.59	$3.64	$3.57	$3.61
Feb 6, 2006 – Feb 10, 2006	$3.61	$3.64	$3.55	$3.58
Feb 13, 2006 – Feb 17, 2006	$3.56	$3.67	$3.56	$3.66
Feb 20, 2006 – Feb 24, 2006	$3.64	$3.68	$3.64	$3.66
Feb 27, 2006 – Mar 3, 2006	$3.66	$3.70	$3.65	$3.67
Mar 6, 2006 – Mar 10, 2006	$3.68	$3.69	$3.64	$3.68
Mar 13, 2006 – Mar 17, 2006	$3.68	$3.71	$3.66	$3.70
Mar 20, 2006 – Mar 24, 2006	$3.70	$3.71	$3.67	$3.70
Mar 27, 2006 – Mar 31, 2006	$3.69	$3.74	$3.66	$3.74
Apr 3, 2006 – Apr 7, 2006	$3.73	$3.78	$3.72	$3.74
Apr 10, 2006 – Apr 13, 2006	$3.74	$3.75	$3.67	$3.71
Apr 17, 2006 – Apr 21, 2006	$3.71	$3.71	$3.62	$3.67
Apr 24, 2006 – Apr 28, 2006	$3.64	$3.66	$3.59	$3.65
May 1, 2006 – May 5, 2006	$3.66	$3.73	$3.65	$3.72
May 8, 2006 – May 12, 2006	$3.72	$3.73	$3.63	$3.63
May 15, 2006 – May 19, 2006	$3.62	$3.66	$3.57	$3.58
May 22, 2006 – May 26, 2006	$3.57	$3.63	$3.52	$3.61
May 29, 2006 – Jun 2, 2006	$3.61	$3.74	$3.56	$3.73
Jun 5, 2006 – Jun 9, 2006	$3.72	$3.72	$3.65	$3.70
Jun 12, 2006 – Jun 16, 2006	$3.70	$3.74	$3.65	$3.68
Jun 19, 2006 – Jun 23, 2006	$3.68	$3.69	$3.62	$3.63
Jun 26, 2006 – Jun 30, 2006	$3.63	$3.71	$3.58	$3.70
Jul 3, 2006 – Jul 7, 2006	$3.72	$3.79	$3.68	$3.75
Jul 10, 2006 – Jul 14, 2006	$3.76	$3.80	$3.68	$3.68
Jul 17, 2006 – Jul 21, 2006	$3.66	$3.76	$3.66	$3.71
Jul 24, 2006 – Jul 28, 2006	$3.73	$3.87	$3.70	$3.87
Jul 31, 2006 – Aug 4, 2006	$3.87	$3.97	$3.83	$3.92
Aug 7, 2006 – Aug 11, 2006	$3.93	$3.98	$3.90	$3.94
Aug 14, 2006 – Aug 18, 2006	$3.96	$4.01	$3.94	$3.99
Aug 21, 2006 – Aug 25, 2006	$4.00	$4.07	$3.96	$3.99
Aug 28, 2006 – Sep 1, 2006	$4.00	$4.09	$3.98	$4.07
Sep 4, 2006 – Sep 8, 2006	$4.08	$4.12	$4.03	$4.07
Sep 11, 2006 – Sep 15, 2006	$4.08	$4.13	$4.02	$4.11
Sep 18, 2006 – Sep 22, 2006	$4.11	$4.12	$4.02	$4.04
Sep 25, 2006 – Sep 29, 2006	$4.05	$4.18	$4.05	$4.18
Oct 2, 2006 – Oct 6, 2006	$4.18	$4.20	$4.09	$4.11
Oct 9, 2006 – Oct 13, 2006	$4.11	$4.14	$4.03	$4.05
Oct 16, 2006 – Oct 20, 2006	$4.05	$4.12	$4.04	$4.12
Oct 23, 2006 – Oct 27, 2006	$4.12	$4.16	$4.09	$4.14
Oct 30, 2006 – Nov 3, 2006	$4.15	$4.15	$4.08	$4.10
Nov 6, 2006 – Nov 10, 2006	$4.12	$4.15	$4.07	$4.10
Nov 13, 2006 – Nov 17, 2006	$4.09	$4.11	$4.00	$4.03
Nov 20, 2006 – Nov 24, 2006	$4.03	$4.07	$3.97	$4.07
Nov 27, 2006 – Dec 1, 2006	$4.04	$4.16	$3.99	$4.16
Dec 4, 2006 – Dec 8, 2006	$4.16	$4.18	$4.08	$4.17
Dec 11, 2006 – Dec 15, 2006	$4.17	$4.26	$4.15	$4.26
Dec 18, 2006 – Dec 22, 2006	$4.27	$4.29	$4.21	$4.25
Dec 25, 2006 – Dec 29, 2006	$4.27	$4.32	$4.23	$4.27
Jan 1, 2007 – Jan 5, 2007	$4.27	$4.33	$4.26	$4.28
Jan 8, 2007 – Jan 12, 2007	$4.30	$4.38	$4.28	$4.32
Jan 15, 2007 – Jan 19, 2007	$4.33	$4.39	$4.30	$4.35
Jan 22, 2007 – Jan 26, 2007	$4.34	$4.37	$4.28	$4.34
Jan 29, 2007 – Feb 2, 2007	$4.36	$4.43	$4.34	$4.39
Feb 5, 2007 – Feb 9, 2007	$4.39	$4.40	$4.35	$4.38
Feb 12, 2007 – Feb 16, 2007	$4.39	$4.39	$4.30	$4.32
Feb 19, 2007 – Feb 23, 2007	$4.30	$4.32	$4.19	$4.32
Feb 26, 2007 – Mar 2, 2007	$4.32	$4.34	$4.12	$4.27
Mar 5, 2007 – Mar 9, 2007	$4.27	$4.38	$4.25	$4.38
Mar 12, 2007 – Mar 16, 2007	$4.39	$4.41	$4.22	$4.30
Mar 19, 2007 – Mar 23, 2007	$4.32	$4.41	$4.29	$4.41
Mar 26, 2007 – Mar 30, 2007	$4.41	$4.44	$4.37	$4.44
Apr 2, 2007 – Apr 5, 2007	$4.43	$4.47	$4.42	$4.45
Apr 9, 2007 – Apr 13, 2007	$4.46	$4.49	$4.43	$4.49
Apr 16, 2007 – Apr 20, 2007	$4.48	$4.49	$4.42	$4.43
Apr 23, 2007 – Apr 27, 2007	$4.44	$4.46	$4.41	$4.46
Apr 30, 2007 – May 4, 2007	$4.46	$4.49	$4.45	$4.47
May 7, 2007 – May 11, 2007	$4.49	$4.49	$4.43	$4.45
May 14, 2007 – May 18, 2007	$4.46	$4.47	$4.42	$4.46
May 21, 2007 – May 25, 2007	$4.46	$4.46	$4.36	$4.39
May 28, 2007 – Jun 1, 2007	$4.39	$4.43	$4.37	$4.42
Jun 4, 2007 – Jun 8, 2007	$4.44	$4.44	$4.33	$4.38
Jun 11, 2007 – Jun 15, 2007	$4.38	$4.40	$4.35	$4.37
Jun 18, 2007 – Jun 22, 2007	$4.39	$4.39	$4.33	$4.37
Jun 25, 2007 – Jun 29, 2007	$4.37	$4.38	$4.31	$4.38
Jul 2, 2007 – Jul 6, 2007	$4.35	$4.45	$4.35	$4.45
Jul 9, 2007 – Jul 13, 2007	$4.45	$4.45	$4.36	$4.40
Jul 16, 2007 – Jul 20, 2007	$4.42	$4.42	$4.32	$4.33
Jul 23, 2007 – Jul 27, 2007	$4.35	$4.38	$4.06	$4.17
Jul 30, 2007 – Aug 3, 2007	$4.14	$4.25	$4.13	$4.14
Aug 6, 2007 – Aug 10, 2007	$4.16	$4.20	$4.08	$4.10
Aug 13, 2007 – Aug 17, 2007	$4.14	$4.14	$3.57	$4.04
Aug 20, 2007 – Aug 24, 2007	$4.08	$4.24	$4.06	$4.23
Aug 27, 2007 – Aug 31, 2007	$4.21	$4.25	$4.12	$4.20
Sep 3, 2007 – Sep 7, 2007	$4.20	$4.23	$4.16	$4.16
Sep 10, 2007 – Sep 14, 2007	$4.16	$4.21	$4.14	$4.15
Sep 17, 2007 – Sep 21, 2007	$4.14	$4.22	$4.10	$4.18
Sep 24, 2007 – Sep 28, 2007	$4.18	$4.21	$4.15	$4.19
Oct 1, 2007 – Oct 5, 2007	$4.19	$4.23	$4.19	$4.22
Oct 8, 2007 – Oct 12, 2007	$4.19	$4.21	$4.17	$4.17
Oct 15, 2007 – Oct 19, 2007	$4.09	$4.17	$4.06	$4.06
Oct 22, 2007 – Oct 26, 2007	$4.05	$4.17	$4.02	$4.17
Oct 29, 2007 – Nov 2, 2007	$4.19	$4.22	$4.10	$4.10
Nov 5, 2007 – Nov 9, 2007	$4.06	$4.11	$3.95	$3.95
Nov 12, 2007 – Nov 16, 2007	$3.95	$4.03	$3.93	$3.96
Nov 19, 2007 – Nov 23, 2007	$3.94	$3.95	$3.85	$3.92
Nov 26, 2007 – Nov 30, 2007	$3.92	$4.01	$3.87	$4.00
Dec 3, 2007 – Dec 7, 2007	$3.97	$4.09	$3.97	$4.08
Dec 10, 2007 – Dec 14, 2007	$4.08	$4.12	$3.98	$3.98
Dec 17, 2007 – Dec 21, 2007	$3.97	$4.00	$3.91	$3.98
Dec 24, 2007 – Dec 28, 2007	$4.00	$4.16	$4.00	$4.09
Dec 31, 2007 – Jan 4, 2008	$4.10	$4.17	$4.04	$4.08
Jan 7, 2008 – Jan 11, 2008	$4.08	$4.14	$4.01	$4.09
Jan 14, 2008 – Jan 18, 2008	$4.09	$4.11	$3.89	$3.91
Jan 21, 2008 – Jan 25, 2008	$3.77	$4.07	$3.72	$4.01
Jan 28, 2008 – Feb 1, 2008	$4.00	$4.20	$3.99	$4.20
Feb 4, 2008 – Feb 8, 2008	$4.19	$4.20	$4.04	$4.09
Feb 11, 2008 – Feb 15, 2008	$4.08	$4.14	$3.96	$3.99
Feb 18, 2008 – Feb 22, 2008	$4.00	$4.07	$3.96	$4.01
Feb 25, 2008 – Feb 29, 2008	$3.98	$4.09	$3.97	$3.98
Mar 3, 2008 – Mar 7, 2008	$3.97	$3.97	$3.83	$3.85
Mar 10, 2008 – Mar 14, 2008	$3.83	$3.96	$3.78	$3.80
Mar 17, 2008 – Mar 20, 2008	$3.71	$3.96	$3.69	$3.89
Mar 24, 2008 – Mar 28, 2008	$3.88	$3.98	$3.88	$3.92
Mar 31, 2008 – Apr 4, 2008	$3.90	$4.05	$3.90	$4.00
Apr 7, 2008 – Apr 11, 2008	$4.01	$4.04	$3.92	$3.92
Apr 14, 2008 – Apr 18, 2008	$3.90	$4.02	$3.87	$4.02
Apr 21, 2008 – Apr 25, 2008	$4.01	$4.09	$4.00	$4.08
Apr 28, 2008 – May 2, 2008	$4.07	$4.12	$4.03	$4.09
May 5, 2008 – May 9, 2008	$4.08	$4.09	$4.04	$4.06
May 12, 2008 – May 16, 2008	$4.06	$4.13	$4.06	$4.13
May 19, 2008 – May 23, 2008	$4.12	$4.16	$4.04	$4.05
May 26, 2008 – May 30, 2008	$4.05	$4.14	$4.05	$4.12
Jun 2, 2008 – Jun 6, 2008	$4.12	$4.16	$4.08	$4.08
Jun 9, 2008 – Jun 13, 2008	$4.09	$4.11	$4.03	$4.05
Jun 16, 2008 – Jun 20, 2008	$4.05	$4.06	$3.95	$3.96
Jun 23, 2008 – Jun 27, 2008	$3.96	$3.98	$3.88	$3.89
Jun 30, 2008 – Jul 3, 2008	$3.86	$3.91	$3.76	$3.79
Jul 7, 2008 – Jul 11, 2008	$3.79	$3.82	$3.65	$3.66
Jul 14, 2008 – Jul 18, 2008	$3.69	$3.73	$3.50	$3.73
Jul 21, 2008 – Jul 25, 2008	$3.75	$3.85	$3.69	$3.79
Jul 28, 2008 – Aug 1, 2008	$3.77	$3.84	$3.71	$3.80
Aug 4, 2008 – Aug 8, 2008	$3.79	$3.87	$3.78	$3.86
Aug 11, 2008 – Aug 15, 2008	$3.83	$3.88	$3.79	$3.85
Aug 18, 2008 – Aug 22, 2008	$3.84	$3.86	$3.77	$3.83
Aug 25, 2008 – Aug 29, 2008	$3.81	$3.83	$3.78	$3.82
Sep 1, 2008 – Sep 5, 2008	$3.84	$3.85	$3.73	$3.77
Sep 8, 2008 – Sep 12, 2008	$3.85	$3.86	$3.70	$3.74
Sep 15, 2008 – Sep 19, 2008	$3.64	$3.66	$3.21	$3.59
Sep 22, 2008 – Sep 26, 2008	$3.59	$3.59	$3.38	$3.48
Sep 29, 2008 – Oct 3, 2008	$3.42	$3.51	$3.27	$3.31
Oct 6, 2008 – Oct 10, 2008	$3.24	$3.24	$2.24	$2.33
Oct 13, 2008 – Oct 17, 2008	$2.63	$2.97	$2.51	$2.89
Oct 20, 2008 – Oct 24, 2008	$2.93	$3.03	$2.64	$2.73
Oct 27, 2008 – Oct 31, 2008	$2.68	$3.09	$2.66	$3.07
Nov 3, 2008 – Nov 7, 2008	$3.06	$3.17	$2.91	$2.98
Nov 10, 2008 – Nov 14, 2008	$3.03	$3.04	$2.69	$2.85
Nov 17, 2008 – Nov 21, 2008	$2.79	$2.80	$2.27	$2.40
Nov 24, 2008 – Nov 28, 2008	$2.52	$2.61	$2.45	$2.60
Dec 1, 2008 – Dec 5, 2008	$2.49	$2.57	$2.40	$2.56
Dec 8, 2008 – Dec 12, 2008	$2.59	$2.70	$2.53	$2.63
Dec 15, 2008 – Dec 19, 2008	$2.60	$2.72	$2.56	$2.68
Dec 22, 2008 – Dec 26, 2008	$2.69	$2.76	$2.62	$2.75
Dec 29, 2008 – Jan 2, 2009	$2.75	$3.00	$2.71	$3.00
Jan 5, 2009 – Jan 9, 2009	$2.91	$3.12	$2.88	$2.90
Jan 12, 2009 – Jan 16, 2009	$2.88	$2.98	$2.69	$2.83
Jan 19, 2009 – Jan 23, 2009	$2.80	$2.84	$2.69	$2.80
Jan 26, 2009 – Jan 30, 2009	$2.83	$2.97	$2.79	$2.80
Feb 2, 2009 – Feb 6, 2009	$2.76	$3.04	$2.71	$2.91
Feb 9, 2009 – Feb 13, 2009	$2.89	$2.95	$2.79	$2.81
Feb 16, 2009 – Feb 20, 2009	$2.76	$2.76	$2.49	$2.53
Feb 23, 2009 – Feb 27, 2009	$2.55	$2.59	$2.41	$2.46
Mar 2, 2009 – Mar 6, 2009	$2.37	$2.40	$2.15	$2.19
Mar 9, 2009 – Mar 13, 2009	$2.15	$2.51	$2.14	$2.50
Mar 16, 2009 – Mar 20, 2009	$2.53	$2.65	$2.46	$2.54
Mar 23, 2009 – Mar 27, 2009	$2.58	$2.78	$2.58	$2.72
Mar 30, 2009 – Apr 3, 2009	$2.57	$2.79	$2.50	$2.78
Apr 6, 2009 – Apr 9, 2009	$2.71	$2.81	$2.64	$2.80
Apr 13, 2009 – Apr 17, 2009	$2.74	$2.92	$2.72	$2.90
Apr 20, 2009 – Apr 24, 2009	$2.89	$2.95	$2.80	$2.91
Apr 27, 2009 – May 1, 2009	$2.87	$3.01	$2.86	$3.00
May 4, 2009 – May 8, 2009	$2.99	$3.08	$2.94	$3.02
May 11, 2009 – May 15, 2009	$2.97	$3.00	$2.87	$2.93
May 18, 2009 – May 22, 2009	$2.96	$3.03	$2.93	$3.01
May 25, 2009 – May 29, 2009	$2.98	$3.04	$2.98	$3.04
Jun 1, 2009 – Jun 5, 2009	$3.04	$3.19	$3.04	$3.15
Jun 8, 2009 – Jun 12, 2009	$3.12	$3.22	$3.10	$3.20
Jun 15, 2009 – Jun 19, 2009	$3.17	$3.24	$3.13	$3.24
Jun 22, 2009 – Jun 26, 2009	$3.22	$3.33	$3.11	$3.18
Jun 29, 2009 – Jul 2, 2009	$3.17	$3.27	$3.17	$3.19
Jul 6, 2009 – Jul 10, 2009	$3.13	$3.17	$3.09	$3.14
Jul 13, 2009 – Jul 17, 2009	$3.15	$3.36	$3.12	$3.36
Jul 20, 2009 – Jul 24, 2009	$3.35	$3.44	$3.33	$3.39
Jul 27, 2009 – Jul 31, 2009	$3.36	$3.45	$3.33	$3.43
Aug 3, 2009 – Aug 7, 2009	$3.46	$3.52	$3.42	$3.47
Aug 10, 2009 – Aug 14, 2009	$3.47	$3.52	$3.36	$3.46
Aug 17, 2009 – Aug 21, 2009	$3.43	$3.59	$3.37	$3.58
Aug 24, 2009 – Aug 28, 2009	$3.56	$3.61	$3.52	$3.54
Aug 31, 2009 – Sep 4, 2009	$3.53	$3.58	$3.43	$3.58
Sep 7, 2009 – Sep 11, 2009	$3.62	$3.73	$3.60	$3.66
Sep 14, 2009 – Sep 18, 2009	$3.65	$3.80	$3.65	$3.69
Sep 21, 2009 – Sep 25, 2009	$3.67	$3.73	$3.58	$3.60
Sep 28, 2009 – Oct 2, 2009	$3.67	$3.73	$3.53	$3.61
Oct 5, 2009 – Oct 9, 2009	$3.60	$3.77	$3.60	$3.75
Oct 12, 2009 – Oct 16, 2009	$3.74	$3.76	$3.68	$3.70
Oct 19, 2009 – Oct 23, 2009	$3.70	$3.78	$3.70	$3.74
Oct 26, 2009 – Oct 30, 2009	$3.75	$3.78	$3.58	$3.60
Nov 2, 2009 – Nov 6, 2009	$3.59	$3.69	$3.59	$3.66
Nov 9, 2009 – Nov 13, 2009	$3.70	$3.79	$3.70	$3.78
Nov 16, 2009 – Nov 20, 2009	$3.80	$3.81	$3.63	$3.64
Nov 23, 2009 – Nov 27, 2009	$3.66	$3.70	$3.58	$3.64
Nov 30, 2009 – Dec 4, 2009	$3.63	$3.72	$3.63	$3.66
Dec 7, 2009 – Dec 11, 2009	$3.65	$3.78	$3.65	$3.73
Dec 14, 2009 – Dec 18, 2009	$3.74	$3.77	$3.71	$3.73
Dec 21, 2009 – Dec 24, 2009	$3.74	$3.85	$3.74	$3.84
Dec 28, 2009 – Dec 31, 2009	$3.84	$3.88	$3.83	$3.85
Jan 4, 2010 – Jan 8, 2010	$3.84	$3.88	$3.81	$3.87
Jan 11, 2010 – Jan 15, 2010	$3.87	$3.88	$3.81	$3.82
Jan 18, 2010 – Jan 22, 2010	$3.81	$3.86	$3.74	$3.74
Jan 25, 2010 – Jan 29, 2010	$3.78	$3.78	$3.64	$3.65
Feb 1, 2010 – Feb 5, 2010	$3.65	$3.77	$3.57	$3.63
Feb 8, 2010 – Feb 12, 2010	$3.60	$3.70	$3.60	$3.70
Feb 15, 2010 – Feb 19, 2010	$3.74	$3.82	$3.71	$3.79
Feb 22, 2010 – Feb 26, 2010	$3.81	$3.88	$3.79	$3.88
Mar 1, 2010 – Mar 5, 2010	$3.87	$3.95	$3.86	$3.95
Mar 8, 2010 – Mar 12, 2010	$3.93	$4.03	$3.92	$4.00
Mar 15, 2010 – Mar 19, 2010	$3.98	$4.08	$3.95	$4.03
Mar 22, 2010 – Mar 26, 2010	$4.01	$4.18	$4.01	$4.14
Mar 29, 2010 – Apr 1, 2010	$4.14	$4.16	$4.07	$4.16
Apr 5, 2010 – Apr 9, 2010	$4.13	$4.18	$4.04	$4.11
Apr 12, 2010 – Apr 16, 2010	$4.14	$4.17	$4.06	$4.06
Apr 19, 2010 – Apr 23, 2010	$4.07	$4.16	$4.02	$4.16
Apr 26, 2010 – Apr 30, 2010	$4.14	$4.17	$4.09	$4.12
May 3, 2010 – May 7, 2010	$4.11	$4.17	$3.53	$3.79
May 10, 2010 – May 14, 2010	$3.89	$4.02	$3.85	$3.86
May 17, 2010 – May 21, 2010	$3.84	$3.90	$3.51	$3.67
May 24, 2010 – May 28, 2010	$3.68	$3.87	$3.58	$3.84
May 31, 2010 – Jun 4, 2010	$3.83	$3.97	$3.79	$3.91
Jun 7, 2010 – Jun 11, 2010	$3.90	$3.96	$3.83	$3.93
Jun 14, 2010 – Jun 18, 2010	$3.95	$4.00	$3.94	$3.96
Jun 21, 2010 – Jun 25, 2010	$3.98	$4.04	$3.86	$3.92
Jun 28, 2010 – Jul 2, 2010	$3.94	$3.96	$3.85	$3.86
Jul 5, 2010 – Jul 9, 2010	$3.88	$3.93	$3.83	$3.90
Jul 12, 2010 – Jul 16, 2010	$3.91	$3.97	$3.89	$3.89
Jul 19, 2010 – Jul 23, 2010	$3.88	$4.07	$3.87	$4.05
Jul 26, 2010 – Jul 30, 2010	$4.04	$4.09	$4.01	$4.06
Aug 2, 2010 – Aug 6, 2010	$4.09	$4.12	$4.05	$4.11
Aug 9, 2010 – Aug 13, 2010	$4.12	$4.17	$3.98	$4.03
Aug 16, 2010 – Aug 20, 2010	$4.03	$4.12	$4.03	$4.04
Aug 23, 2010 – Aug 27, 2010	$4.07	$4.11	$3.95	$4.03
Aug 30, 2010 – Sep 3, 2010	$4.01	$4.10	$3.96	$4.09
Sep 6, 2010 – Sep 10, 2010	$4.07	$4.22	$4.06	$4.18
Sep 13, 2010 – Sep 17, 2010	$4.25	$4.25	$4.12	$4.12
Sep 20, 2010 – Sep 24, 2010	$4.13	$4.22	$4.13	$4.22
Sep 27, 2010 – Oct 1, 2010	$4.22	$4.24	$4.18	$4.24
Oct 4, 2010 – Oct 8, 2010	$4.24	$4.30	$4.20	$4.26
Oct 11, 2010 – Oct 15, 2010	$4.25	$4.30	$4.21	$4.23
Oct 18, 2010 – Oct 22, 2010	$4.24	$4.28	$4.19	$4.23
Oct 25, 2010 – Oct 29, 2010	$4.24	$4.31	$4.22	$4.28
Nov 1, 2010 – Nov 5, 2010	$4.30	$4.39	$4.28	$4.34
Nov 8, 2010 – Nov 12, 2010	$4.34	$4.35	$4.24	$4.26
Nov 15, 2010 – Nov 19, 2010	$4.28	$4.33	$4.18	$4.31
Nov 22, 2010 – Nov 26, 2010	$4.31	$4.38	$4.27	$4.37
Nov 29, 2010 – Dec 3, 2010	$4.39	$4.47	$4.33	$4.44
Dec 6, 2010 – Dec 10, 2010	$4.46	$4.52	$4.42	$4.51
Dec 13, 2010 – Dec 17, 2010	$4.56	$4.58	$4.47	$4.49
Dec 20, 2010 – Dec 23, 2010	$4.49	$4.53	$4.36	$4.39
Dec 27, 2010 – Dec 31, 2010	$4.38	$4.42	$4.35	$4.42
Jan 3, 2011 – Jan 7, 2011	$4.43	$4.46	$4.31	$4.34
Jan 10, 2011 – Jan 14, 2011	$4.34	$4.38	$4.32	$4.36
Jan 17, 2011 – Jan 21, 2011	$4.36	$4.36	$4.28	$4.33
Jan 24, 2011 – Jan 28, 2011	$4.34	$4.36	$4.26	$4.27
Jan 31, 2011 – Feb 4, 2011	$4.29	$4.39	$4.28	$4.38
Feb 7, 2011 – Feb 11, 2011	$4.39	$4.42	$4.37	$4.42
Feb 14, 2011 – Feb 18, 2011	$4.44	$4.46	$4.41	$4.44
Feb 21, 2011 – Feb 25, 2011	$4.40	$4.40	$4.31	$4.36
Feb 28, 2011 – Mar 4, 2011	$4.36	$4.40	$4.33	$4.38
Mar 7, 2011 – Mar 11, 2011	$4.37	$4.40	$4.32	$4.38
Mar 14, 2011 – Mar 18, 2011	$4.36	$4.36	$4.21	$4.27
Mar 21, 2011 – Mar 25, 2011	$4.30	$4.39	$4.30	$4.38
Mar 28, 2011 – Apr 1, 2011	$4.40	$4.46	$4.37	$4.46
Apr 4, 2011 – Apr 8, 2011	$4.45	$4.47	$4.43	$4.44
Apr 11, 2011 – Apr 15, 2011	$4.46	$4.46	$4.37	$4.39
Apr 18, 2011 – Apr 21, 2011	$4.36	$4.41	$4.33	$4.39
Apr 25, 2011 – Apr 29, 2011	$4.40	$4.43	$4.38	$4.42
May 2, 2011 – May 6, 2011	$4.43	$4.45	$4.35	$4.38
May 9, 2011 – May 13, 2011	$4.39	$4.44	$4.37	$4.39
May 16, 2011 – May 20, 2011	$4.38	$4.43	$4.36	$4.40
May 23, 2011 – May 27, 2011	$4.38	$4.44	$4.36	$4.43
May 30, 2011 – Jun 3, 2011	$4.46	$4.46	$4.35	$4.38
Jun 6, 2011 – Jun 10, 2011	$4.37	$4.38	$4.30	$4.31
Jun 13, 2011 – Jun 17, 2011	$4.31	$4.32	$4.23	$4.25
Jun 20, 2011 – Jun 24, 2011	$4.26	$4.37	$4.26	$4.28
Jun 27, 2011 – Jul 1, 2011	$4.29	$4.44	$4.27	$4.44
Jul 4, 2011 – Jul 8, 2011	$4.43	$4.50	$4.41	$4.45
Jul 11, 2011 – Jul 15, 2011	$4.44	$4.45	$4.35	$4.37
Jul 18, 2011 – Jul 22, 2011	$4.37	$4.41	$4.31	$4.38
Jul 25, 2011 – Jul 29, 2011	$4.35	$4.38	$4.20	$4.24
Aug 1, 2011 – Aug 5, 2011	$4.28	$4.30	$3.87	$3.97
Aug 8, 2011 – Aug 12, 2011	$3.94	$3.97	$3.63	$3.96
Aug 15, 2011 – Aug 19, 2011	$3.98	$4.05	$3.82	$3.82
Aug 22, 2011 – Aug 26, 2011	$3.86	$4.02	$3.82	$4.01
Aug 29, 2011 – Sep 2, 2011	$4.04	$4.14	$4.00	$4.03
Sep 5, 2011 – Sep 9, 2011	$3.97	$4.06	$3.91	$3.94
Sep 12, 2011 – Sep 16, 2011	$3.91	$4.12	$3.89	$4.08
Sep 19, 2011 – Sep 23, 2011	$4.07	$4.10	$3.84	$3.90
Sep 26, 2011 – Sep 30, 2011	$3.91	$4.04	$3.89	$3.91
Oct 3, 2011 – Oct 7, 2011	$3.92	$3.96	$3.69	$3.94
Oct 10, 2011 – Oct 14, 2011	$3.98	$4.11	$3.98	$4.10
Oct 17, 2011 – Oct 21, 2011	$4.08	$4.14	$3.99	$4.11
Oct 24, 2011 – Oct 28, 2011	$4.10	$4.22	$4.05	$4.16
Oct 31, 2011 – Nov 4, 2011	$4.13	$4.13	$3.97	$4.09
Nov 7, 2011 – Nov 11, 2011	$4.10	$4.15	$4.04	$4.12
Nov 14, 2011 – Nov 18, 2011	$4.12	$4.13	$4.06	$4.07
Nov 21, 2011 – Nov 25, 2011	$4.02	$4.03	$3.96	$3.98
Nov 28, 2011 – Dec 2, 2011	$4.04	$4.16	$4.02	$4.14
Dec 5, 2011 – Dec 9, 2011	$4.18	$4.18	$4.09	$4.14
Dec 12, 2011 – Dec 16, 2011	$4.11	$4.15	$4.07	$4.12
Dec 19, 2011 – Dec 23, 2011	$4.12	$4.18	$4.09	$4.18
Dec 26, 2011 – Dec 30, 2011	$4.18	$4.22	$4.16	$4.20
Jan 2, 2012 – Jan 6, 2012	$4.25	$4.27	$4.17	$4.25
Jan 9, 2012 – Jan 13, 2012	$4.24	$4.29	$4.24	$4.28
Jan 16, 2012 – Jan 20, 2012	$4.31	$4.36	$4.27	$4.36
Jan 23, 2012 – Jan 27, 2012	$4.40	$4.43	$4.36	$4.40
Jan 30, 2012 – Feb 3, 2012	$4.38	$4.45	$4.36	$4.44
Feb 6, 2012 – Feb 10, 2012	$4.44	$4.53	$4.43	$4.49
Feb 13, 2012 – Feb 17, 2012	$4.52	$4.56	$4.50	$4.54
Feb 20, 2012 – Feb 24, 2012	$4.55	$4.58	$4.53	$4.57
Feb 27, 2012 – Mar 2, 2012	$4.56	$4.59	$4.54	$4.54
Mar 5, 2012 – Mar 9, 2012	$4.56	$4.60	$4.47	$4.59
Mar 12, 2012 – Mar 16, 2012	$4.60	$4.70	$4.58	$4.65
Mar 19, 2012 – Mar 23, 2012	$4.63	$4.71	$4.61	$4.71
Mar 26, 2012 – Mar 30, 2012	$4.73	$4.75	$4.68	$4.74
Apr 2, 2012 – Apr 5, 2012	$4.76	$4.76	$4.66	$4.66
Apr 9, 2012 – Apr 13, 2012	$4.63	$4.64	$4.56	$4.60
Apr 16, 2012 – Apr 20, 2012	$4.62	$4.66	$4.58	$4.65
Apr 23, 2012 – Apr 27, 2012	$4.63	$4.72	$4.62	$4.71
Apr 30, 2012 – May 4, 2012	$4.72	$4.73	$4.61	$4.62
May 7, 2012 – May 11, 2012	$4.59	$4.62	$4.55	$4.57
May 14, 2012 – May 18, 2012	$4.55	$4.55	$4.39	$4.39
May 21, 2012 – May 25, 2012	$4.42	$4.52	$4.39	$4.52
May 28, 2012 – Jun 1, 2012	$4.54	$4.56	$4.45	$4.45
Jun 4, 2012 – Jun 8, 2012	$4.45	$4.53	$4.37	$4.52
Jun 11, 2012 – Jun 15, 2012	$4.54	$4.57	$4.47	$4.55
Jun 18, 2012 – Jun 22, 2012	$4.54	$4.62	$4.54	$4.58
Jun 25, 2012 – Jun 29, 2012	$4.55	$4.65	$4.53	$4.65
Jul 2, 2012 – Jul 6, 2012	$4.69	$4.80	$4.67	$4.70
Jul 9, 2012 – Jul 13, 2012	$4.70	$4.76	$4.64	$4.71
Jul 16, 2012 – Jul 20, 2012	$4.70	$4.74	$4.66	$4.69
Jul 23, 2012 – Jul 27, 2012	$4.66	$4.77	$4.64	$4.76
Jul 30, 2012 – Aug 3, 2012	$4.76	$4.83	$4.72	$4.81
Aug 6, 2012 – Aug 10, 2012	$4.83	$4.86	$4.78	$4.80
Aug 13, 2012 – Aug 17, 2012	$4.79	$4.89	$4.78	$4.88
Aug 20, 2012 – Aug 24, 2012	$4.87	$4.89	$4.83	$4.87
Aug 27, 2012 – Aug 31, 2012	$4.88	$4.90	$4.84	$4.88
Sep 3, 2012 – Sep 7, 2012	$4.86	$4.89	$4.81	$4.87
Sep 10, 2012 – Sep 14, 2012	$4.85	$5.07	$4.85	$4.97
Sep 17, 2012 – Sep 21, 2012	$4.97	$5.02	$4.94	$4.99
Sep 24, 2012 – Sep 28, 2012	$4.99	$5.07	$4.96	$5.05
Oct 1, 2012 – Oct 5, 2012	$5.10	$5.13	$5.01	$5.03
Oct 8, 2012 – Oct 12, 2012	$5.02	$5.08	$4.97	$4.98
Oct 15, 2012 – Oct 19, 2012	$4.98	$5.03	$4.89	$4.90
Oct 22, 2012 – Oct 26, 2012	$4.90	$4.93	$4.84	$4.87
Oct 29, 2012 – Nov 2, 2012	$4.87	$4.95	$4.86	$4.92
Nov 5, 2012 – Nov 9, 2012	$4.90	$4.96	$4.77	$4.81
Nov 12, 2012 – Nov 16, 2012	$4.80	$4.82	$4.50	$4.67
Nov 19, 2012 – Nov 23, 2012	$4.71	$4.90	$4.71	$4.89
Nov 26, 2012 – Nov 30, 2012	$4.86	$4.97	$4.85	$4.87
Dec 3, 2012 – Dec 7, 2012	$4.87	$4.89	$4.77	$4.83
Dec 10, 2012 – Dec 14, 2012	$4.80	$4.89	$4.79	$4.84
Dec 17, 2012 – Dec 21, 2012	$4.84	$4.91	$4.84	$4.89
Dec 24, 2012 – Dec 28, 2012	$4.90	$4.95	$4.88	$4.89
Dec 31, 2012 – Jan 4, 2013	$5.00	$5.06	$4.91	$5.06
Jan 7, 2013 – Jan 11, 2013	$5.03	$5.13	$5.02	$5.13
Jan 14, 2013 – Jan 18, 2013	$5.10	$5.18	$5.08	$5.16
Jan 21, 2013 – Jan 25, 2013	$5.16	$5.21	$5.16	$5.19
Jan 28, 2013 – Feb 1, 2013	$5.21	$5.21	$5.14	$5.16
Feb 4, 2013 – Feb 8, 2013	$5.15	$5.22	$5.07	$5.20
Feb 11, 2013 – Feb 15, 2013	$5.18	$5.23	$5.15	$5.21
Feb 18, 2013 – Feb 22, 2013	$5.23	$5.25	$5.15	$5.20
Feb 25, 2013 – Mar 1, 2013	$5.20	$5.26	$5.14	$5.24
Mar 4, 2013 – Mar 8, 2013	$5.21	$5.32	$5.20	$5.29
Mar 11, 2013 – Mar 15, 2013	$5.32	$5.37	$5.26	$5.30
Mar 18, 2013 – Mar 22, 2013	$5.27	$5.32	$5.25	$5.28
Mar 25, 2013 – Mar 28, 2013	$5.29	$5.35	$5.27	$5.28
Apr 1, 2013 – Apr 5, 2013	$5.34	$5.34	$5.26	$5.28
Apr 8, 2013 – Apr 12, 2013	$5.28	$5.34	$5.26	$5.30
Apr 15, 2013 – Apr 19, 2013	$5.30	$5.31	$5.23	$5.28
Apr 22, 2013 – Apr 26, 2013	$5.29	$5.35	$5.27	$5.32
Apr 29, 2013 – May 3, 2013	$5.34	$5.38	$5.30	$5.35
May 6, 2013 – May 10, 2013	$5.35	$5.41	$5.33	$5.40
May 13, 2013 – May 17, 2013	$5.41	$5.49	$5.37	$5.49
May 20, 2013 – May 24, 2013	$5.50	$5.53	$5.43	$5.47
May 27, 2013 – May 31, 2013	$5.49	$5.51	$5.39	$5.40
Jun 3, 2013 – Jun 7, 2013	$5.40	$5.48	$5.34	$5.48
Jun 10, 2013 – Jun 14, 2013	$5.48	$5.50	$5.37	$5.46
Jun 17, 2013 – Jun 21, 2013	$5.48	$5.49	$5.30	$5.36
Jun 24, 2013 – Jun 28, 2013	$5.32	$5.48	$5.23	$5.45
Jul 1, 2013 – Jul 5, 2013	$5.50	$5.53	$5.38	$5.45
Jul 8, 2013 – Jul 12, 2013	$5.50	$5.60	$5.46	$5.57
Jul 15, 2013 – Jul 19, 2013	$5.59	$5.63	$5.53	$5.57
Jul 22, 2013 – Jul 26, 2013	$5.58	$5.62	$5.55	$5.59
Jul 29, 2013 – Aug 2, 2013	$5.60	$5.62	$5.53	$5.57
Aug 5, 2013 – Aug 9, 2013	$5.58	$5.60	$5.55	$5.57
Aug 12, 2013 – Aug 16, 2013	$5.54	$5.60	$5.49	$5.52
Aug 19, 2013 – Aug 23, 2013	$5.53	$5.54	$5.47	$5.53
Aug 26, 2013 – Aug 30, 2013	$5.54	$5.55	$5.42	$5.48
Sep 2, 2013 – Sep 6, 2013	$5.49	$5.52	$5.45	$5.48
Sep 9, 2013 – Sep 13, 2013	$5.50	$5.60	$5.47	$5.54
Sep 16, 2013 – Sep 20, 2013	$5.58	$5.63	$5.55	$5.57
Sep 23, 2013 – Sep 27, 2013	$5.55	$5.57	$5.53	$5.56
Sep 30, 2013 – Oct 4, 2013	$5.50	$5.56	$5.45	$5.55
Oct 7, 2013 – Oct 11, 2013	$5.55	$5.60	$5.45	$5.60
Oct 14, 2013 – Oct 18, 2013	$5.59	$5.70	$5.57	$5.68
Oct 21, 2013 – Oct 25, 2013	$5.69	$5.70	$5.64	$5.66
Oct 28, 2013 – Nov 1, 2013	$5.67	$5.72	$5.65	$5.69
Nov 4, 2013 – Nov 8, 2013	$5.72	$5.72	$5.66	$5.71
Nov 11, 2013 – Nov 15, 2013	$5.72	$5.79	$5.69	$5.77
Nov 18, 2013 – Nov 22, 2013	$5.79	$5.79	$5.67	$5.72
Nov 25, 2013 – Nov 29, 2013	$5.75	$5.75	$5.69	$5.72
Dec 2, 2013 – Dec 6, 2013	$5.73	$5.74	$5.66	$5.71
Dec 9, 2013 – Dec 13, 2013	$5.75	$5.77	$5.65	$5.67
Dec 16, 2013 – Dec 20, 2013	$5.71	$5.82	$5.66	$5.81
Dec 23, 2013 – Dec 27, 2013	$5.84	$5.88	$5.80	$5.85
Dec 30, 2013 – Jan 3, 2014	$5.87	$5.89	$5.74	$5.77
Jan 6, 2014 – Jan 10, 2014	$5.83	$5.90	$5.75	$5.89
Jan 13, 2014 – Jan 17, 2014	$5.90	$5.90	$5.83	$5.87
Jan 20, 2014 – Jan 24, 2014	$5.90	$5.93	$5.79	$5.81
Jan 27, 2014 – Jan 31, 2014	$5.82	$5.85	$5.68	$5.73
Feb 3, 2014 – Feb 7, 2014	$5.73	$5.82	$5.63	$5.82
Feb 10, 2014 – Feb 14, 2014	$5.84	$5.93	$5.79	$5.92
Feb 17, 2014 – Feb 21, 2014	$5.93	$5.94	$5.86	$5.88
Feb 24, 2014 – Feb 28, 2014	$5.92	$5.94	$5.87	$5.91
Mar 3, 2014 – Mar 7, 2014	$5.89	$5.97	$5.85	$5.90
Mar 10, 2014 – Mar 14, 2014	$5.93	$5.99	$5.88	$5.90
Mar 17, 2014 – Mar 21, 2014	$5.92	$5.99	$5.90	$5.93
Mar 24, 2014 – Mar 28, 2014	$5.93	$5.98	$5.91	$5.91
Mar 31, 2014 – Apr 4, 2014	$5.92	$6.05	$5.92	$5.97
Apr 7, 2014 – Apr 11, 2014	$5.99	$5.99	$5.88	$5.92
Apr 14, 2014 – Apr 17, 2014	$5.93	$6.04	$5.90	$6.02
Apr 21, 2014 – Apr 25, 2014	$6.03	$6.08	$6.00	$6.05
Apr 28, 2014 – May 2, 2014	$6.07	$6.14	$6.03	$6.08
May 5, 2014 – May 9, 2014	$6.08	$6.12	$6.04	$6.11
May 12, 2014 – May 16, 2014	$6.12	$6.14	$6.06	$6.06
May 19, 2014 – May 23, 2014	$6.06	$6.15	$6.05	$6.14
May 26, 2014 – May 30, 2014	$6.16	$6.22	$6.14	$6.16
Jun 2, 2014 – Jun 6, 2014	$6.17	$6.19	$6.10	$6.13
Jun 9, 2014 – Jun 13, 2014	$6.12	$6.25	$6.10	$6.16
Jun 16, 2014 – Jun 20, 2014	$6.18	$6.19	$6.06	$6.07
Jun 23, 2014 – Jun 27, 2014	$6.09	$6.19	$6.06	$6.19
Jun 30, 2014 – Jul 3, 2014	$6.17	$6.22	$6.11	$6.18
Jul 7, 2014 – Jul 11, 2014	$6.18	$6.20	$6.15	$6.20
Jul 14, 2014 – Jul 18, 2014	$6.23	$6.25	$6.15	$6.19
Jul 21, 2014 – Jul 25, 2014	$6.18	$6.28	$6.17	$6.25
Jul 28, 2014 – Aug 1, 2014	$6.25	$6.25	$6.04	$6.04
Aug 4, 2014 – Aug 8, 2014	$6.05	$6.06	$5.96	$6.02
Aug 11, 2014 – Aug 15, 2014	$6.05	$6.12	$6.02	$6.09
Aug 18, 2014 – Aug 22, 2014	$6.10	$6.24	$6.10	$6.18
Aug 25, 2014 – Aug 29, 2014	$6.18	$6.27	$6.17	$6.27
Sep 1, 2014 – Sep 5, 2014	$6.26	$6.30	$6.23	$6.26
Sep 8, 2014 – Sep 12, 2014	$6.28	$6.28	$6.17	$6.20
Sep 15, 2014 – Sep 19, 2014	$6.21	$6.28	$6.18	$6.23
Sep 22, 2014 – Sep 26, 2014	$6.24	$6.25	$6.12	$6.15
Sep 29, 2014 – Oct 3, 2014	$6.14	$6.15	$5.99	$6.09
Oct 6, 2014 – Oct 10, 2014	$6.12	$6.15	$5.97	$5.97
Oct 13, 2014 – Oct 17, 2014	$5.97	$5.99	$5.66	$5.96
Oct 20, 2014 – Oct 24, 2014	$5.97	$6.16	$5.95	$6.15
Oct 27, 2014 – Oct 31, 2014	$6.14	$6.23	$6.08	$6.23
Nov 3, 2014 – Nov 7, 2014	$6.23	$6.23	$6.12	$6.17
Nov 10, 2014 – Nov 14, 2014	$6.18	$6.22	$6.15	$6.20
Nov 17, 2014 – Nov 21, 2014	$6.20	$6.34	$6.20	$6.30
Nov 24, 2014 – Nov 28, 2014	$6.31	$6.35	$6.30	$6.34
Dec 1, 2014 – Dec 5, 2014	$6.31	$6.35	$6.28	$6.34
Dec 8, 2014 – Dec 12, 2014	$6.34	$6.35	$6.20	$6.26
Dec 15, 2014 – Dec 19, 2014	$6.27	$6.41	$6.11	$6.35
Dec 22, 2014 – Dec 26, 2014	$6.17	$6.58	$6.17	$6.48
Dec 29, 2014 – Jan 2, 2015	$6.54	$6.54	$6.24	$6.28
Jan 5, 2015 – Jan 9, 2015	$6.23	$6.37	$6.09	$6.26
Jan 12, 2015 – Jan 16, 2015	$6.29	$6.30	$6.09	$6.22
Jan 19, 2015 – Jan 23, 2015	$6.30	$6.37	$6.21	$6.30
Jan 26, 2015 – Jan 30, 2015	$6.32	$6.43	$6.22	$6.26
Feb 2, 2015 – Feb 6, 2015	$6.29	$6.36	$6.17	$6.35
Feb 9, 2015 – Feb 13, 2015	$6.34	$6.43	$6.31	$6.36
Feb 16, 2015 – Feb 20, 2015	$6.40	$6.41	$6.31	$6.36
Feb 23, 2015 – Feb 27, 2015	$6.38	$6.47	$6.30	$6.39
Mar 2, 2015 – Mar 6, 2015	$6.38	$6.47	$6.36	$6.40
Mar 9, 2015 – Mar 13, 2015	$6.38	$6.47	$6.31	$6.38
Mar 16, 2015 – Mar 20, 2015	$6.37	$6.38	$6.27	$6.36
Mar 23, 2015 – Mar 27, 2015	$6.37	$6.37	$6.24	$6.27
Mar 30, 2015 – Apr 2, 2015	$6.27	$6.32	$6.20	$6.25
Apr 6, 2015 – Apr 10, 2015	$6.21	$6.40	$6.21	$6.37
Apr 13, 2015 – Apr 17, 2015	$6.39	$6.40	$6.31	$6.34
Apr 20, 2015 – Apr 24, 2015	$6.36	$6.44	$6.35	$6.40
Apr 27, 2015 – May 1, 2015	$6.44	$6.44	$6.31	$6.36
May 4, 2015 – May 8, 2015	$6.41	$6.42	$6.32	$6.38
May 11, 2015 – May 15, 2015	$6.36	$6.42	$6.31	$6.40
May 18, 2015 – May 22, 2015	$6.39	$6.48	$6.37	$6.45
May 25, 2015 – May 29, 2015	$6.45	$6.48	$6.36	$6.38
Jun 1, 2015 – Jun 5, 2015	$6.36	$6.42	$6.34	$6.36
Jun 8, 2015 – Jun 12, 2015	$6.33	$6.43	$6.30	$6.37
Jun 15, 2015 – Jun 19, 2015	$6.36	$6.48	$6.33	$6.41

Weekly OHLC price history for SPXX, USD per share

Week

Open

High

Low

Volume

Nov 21, 2005 – Nov 25, 2005

$4.04

Nov 28, 2005 – Dec 2, 2005

$4.04

Dec 5, 2005 – Dec 9, 2005

$4.04

Dec 12, 2005 – Dec 16, 2005

$4.04

Dec 19, 2005 – Dec 23, 2005

$4.04

$3.47

$3.52

Dec 26, 2005 – Dec 30, 2005

$3.50

$3.52

$3.41

$3.48

Jan 2, 2006 – Jan 6, 2006

$3.50

$3.61

$3.45

$3.58

Jan 9, 2006 – Jan 13, 2006

$3.58

$3.67

$3.58

$3.59

Jan 16, 2006 – Jan 20, 2006

$3.57

$3.58

$3.51

$3.53

Jan 23, 2006 – Jan 27, 2006

$3.54

$3.60

$3.54

$3.60

Jan 30, 2006 – Feb 3, 2006

$3.59

$3.64

$3.57

$3.61

Feb 6, 2006 – Feb 10, 2006

$3.61

$3.64

$3.55

$3.58

Feb 13, 2006 – Feb 17, 2006

$3.56

$3.67

$3.56

$3.66

Feb 20, 2006 – Feb 24, 2006

$3.64

$3.68

$3.64

$3.66

Feb 27, 2006 – Mar 3, 2006

$3.66

$3.70

$3.65

$3.67

Mar 6, 2006 – Mar 10, 2006

$3.68

$3.69

$3.64

$3.68

Mar 13, 2006 – Mar 17, 2006

$3.68

$3.71

$3.66

$3.70

Mar 20, 2006 – Mar 24, 2006

$3.70

$3.71

$3.67

$3.70

Mar 27, 2006 – Mar 31, 2006

$3.69

$3.74

$3.66

$3.74

Apr 3, 2006 – Apr 7, 2006

$3.73

$3.78

$3.72

$3.74

Apr 10, 2006 – Apr 13, 2006

$3.74

$3.75

$3.67

$3.71

Apr 17, 2006 – Apr 21, 2006

$3.71

$3.62

$3.67

Apr 24, 2006 – Apr 28, 2006

$3.64

$3.66

$3.59

$3.65

May 1, 2006 – May 5, 2006

$3.66

$3.73

$3.65

$3.72

May 8, 2006 – May 12, 2006

$3.72

$3.73

$3.63

May 15, 2006 – May 19, 2006

$3.62

$3.66

$3.57

$3.58

May 22, 2006 – May 26, 2006

$3.57

$3.63

$3.52

$3.61

May 29, 2006 – Jun 2, 2006

$3.61

$3.74

$3.56

$3.73

Jun 5, 2006 – Jun 9, 2006

$3.72

$3.65

$3.70

Jun 12, 2006 – Jun 16, 2006

$3.70

$3.74

$3.65

$3.68

Jun 19, 2006 – Jun 23, 2006

$3.68

$3.69

$3.62

$3.63

Jun 26, 2006 – Jun 30, 2006

$3.63

$3.71

$3.58

$3.70

Jul 3, 2006 – Jul 7, 2006

$3.72

$3.79

$3.68

$3.75

Jul 10, 2006 – Jul 14, 2006

$3.76

$3.80

$3.68

Jul 17, 2006 – Jul 21, 2006

$3.66

$3.76

$3.66

$3.71

Jul 24, 2006 – Jul 28, 2006

$3.73

$3.87

$3.70

$3.87

Jul 31, 2006 – Aug 4, 2006

$3.87

$3.97

$3.83

$3.92

Aug 7, 2006 – Aug 11, 2006

$3.93

$3.98

$3.90

$3.94

Aug 14, 2006 – Aug 18, 2006

$3.96

$4.01

$3.94

$3.99

Aug 21, 2006 – Aug 25, 2006

$4.00

$4.07

$3.96

$3.99

Aug 28, 2006 – Sep 1, 2006

$4.00

$4.09

$3.98

$4.07

Sep 4, 2006 – Sep 8, 2006

$4.08

$4.12

$4.03

$4.07

Sep 11, 2006 – Sep 15, 2006

$4.08

$4.13

$4.02

$4.11

Sep 18, 2006 – Sep 22, 2006

$4.11

$4.12

$4.02

$4.04

Sep 25, 2006 – Sep 29, 2006

$4.05

$4.18

$4.05

$4.18

Oct 2, 2006 – Oct 6, 2006

$4.18

$4.20

$4.09

$4.11

Oct 9, 2006 – Oct 13, 2006

$4.11

$4.14

$4.03

$4.05

Oct 16, 2006 – Oct 20, 2006

$4.05

$4.12

$4.04

$4.12

Oct 23, 2006 – Oct 27, 2006

$4.12

$4.16

$4.09

$4.14

Oct 30, 2006 – Nov 3, 2006

$4.15

$4.08

$4.10

Nov 6, 2006 – Nov 10, 2006

$4.12

$4.15

$4.07

$4.10

Nov 13, 2006 – Nov 17, 2006

$4.09

$4.11

$4.00

$4.03

Nov 20, 2006 – Nov 24, 2006

$4.03

$4.07

$3.97

$4.07

Nov 27, 2006 – Dec 1, 2006

$4.04

$4.16

$3.99

$4.16

Dec 4, 2006 – Dec 8, 2006

$4.16

$4.18

$4.08

$4.17

Dec 11, 2006 – Dec 15, 2006

$4.17

$4.26

$4.15

$4.26

Dec 18, 2006 – Dec 22, 2006

$4.27

$4.29

$4.21

$4.25

Dec 25, 2006 – Dec 29, 2006

$4.27

$4.32

$4.23

$4.27

Jan 1, 2007 – Jan 5, 2007

$4.27

$4.33

$4.26

$4.28

Jan 8, 2007 – Jan 12, 2007

$4.30

$4.38

$4.28

$4.32

Jan 15, 2007 – Jan 19, 2007

$4.33

$4.39

$4.30

$4.35

Jan 22, 2007 – Jan 26, 2007

$4.34

$4.37

$4.28

$4.34

Jan 29, 2007 – Feb 2, 2007

$4.36

$4.43

$4.34

$4.39

Feb 5, 2007 – Feb 9, 2007

$4.39

$4.40

$4.35

$4.38

Feb 12, 2007 – Feb 16, 2007

$4.39

$4.30

$4.32

Feb 19, 2007 – Feb 23, 2007

$4.30

$4.32

$4.19

$4.32

Feb 26, 2007 – Mar 2, 2007

$4.32

$4.34

$4.12

$4.27

Mar 5, 2007 – Mar 9, 2007

$4.27

$4.38

$4.25

$4.38

Mar 12, 2007 – Mar 16, 2007

$4.39

$4.41

$4.22

$4.30

Mar 19, 2007 – Mar 23, 2007

$4.32

$4.41

$4.29

$4.41

Mar 26, 2007 – Mar 30, 2007

$4.41

$4.44

$4.37

$4.44

Apr 2, 2007 – Apr 5, 2007

$4.43

$4.47

$4.42

$4.45

Apr 9, 2007 – Apr 13, 2007

$4.46

$4.49

$4.43

$4.49

Apr 16, 2007 – Apr 20, 2007

$4.48

$4.49

$4.42

$4.43

Apr 23, 2007 – Apr 27, 2007

$4.44

$4.46

$4.41

$4.46

Apr 30, 2007 – May 4, 2007

$4.46

$4.49

$4.45

$4.47

May 7, 2007 – May 11, 2007

$4.49

$4.43

$4.45

May 14, 2007 – May 18, 2007

$4.46

$4.47

$4.42

$4.46

May 21, 2007 – May 25, 2007

$4.46

$4.36

$4.39

May 28, 2007 – Jun 1, 2007

$4.39

$4.43

$4.37

$4.42

Jun 4, 2007 – Jun 8, 2007

$4.44

$4.33

$4.38

Jun 11, 2007 – Jun 15, 2007

$4.38

$4.40

$4.35

$4.37

Jun 18, 2007 – Jun 22, 2007

$4.39

$4.33

$4.37

Jun 25, 2007 – Jun 29, 2007

$4.37

$4.38

$4.31

$4.38

Jul 2, 2007 – Jul 6, 2007

$4.35

$4.45

$4.35

$4.45

Jul 9, 2007 – Jul 13, 2007

$4.45

$4.36

$4.40

Jul 16, 2007 – Jul 20, 2007

$4.42

$4.32

$4.33

Jul 23, 2007 – Jul 27, 2007

$4.35

$4.38

$4.06

$4.17

Jul 30, 2007 – Aug 3, 2007

$4.14

$4.25

$4.13

$4.14

Aug 6, 2007 – Aug 10, 2007

$4.16

$4.20

$4.08

$4.10

Aug 13, 2007 – Aug 17, 2007

$4.14

$3.57

$4.04

Aug 20, 2007 – Aug 24, 2007

$4.08

$4.24

$4.06

$4.23

Aug 27, 2007 – Aug 31, 2007

$4.21

$4.25

$4.12

$4.20

Sep 3, 2007 – Sep 7, 2007

$4.20

$4.23

$4.16

Sep 10, 2007 – Sep 14, 2007

$4.16

$4.21

$4.14

$4.15

Sep 17, 2007 – Sep 21, 2007

$4.14

$4.22

$4.10

$4.18

Sep 24, 2007 – Sep 28, 2007

$4.18

$4.21

$4.15

$4.19

Oct 1, 2007 – Oct 5, 2007

$4.19

$4.23

$4.19

$4.22

Oct 8, 2007 – Oct 12, 2007

$4.19

$4.21

$4.17

Oct 15, 2007 – Oct 19, 2007

$4.09

$4.17

$4.06

Oct 22, 2007 – Oct 26, 2007

$4.05

$4.17

$4.02

$4.17

Oct 29, 2007 – Nov 2, 2007

$4.19

$4.22

$4.10

Nov 5, 2007 – Nov 9, 2007

$4.06

$4.11

$3.95

Nov 12, 2007 – Nov 16, 2007

$3.95

$4.03

$3.93

$3.96

Nov 19, 2007 – Nov 23, 2007

$3.94

$3.95

$3.85

$3.92

Nov 26, 2007 – Nov 30, 2007

$3.92

$4.01

$3.87

$4.00

Dec 3, 2007 – Dec 7, 2007

$3.97

$4.09

$3.97

$4.08

Dec 10, 2007 – Dec 14, 2007

$4.08

$4.12

$3.98

Dec 17, 2007 – Dec 21, 2007

$3.97

$4.00

$3.91

$3.98

Dec 24, 2007 – Dec 28, 2007

$4.00

$4.16

$4.00

$4.09

Dec 31, 2007 – Jan 4, 2008

$4.10

$4.17

$4.04

$4.08

Jan 7, 2008 – Jan 11, 2008

$4.08

$4.14

$4.01

$4.09

Jan 14, 2008 – Jan 18, 2008

$4.09

$4.11

$3.89

$3.91

Jan 21, 2008 – Jan 25, 2008

$3.77

$4.07

$3.72

$4.01

Jan 28, 2008 – Feb 1, 2008

$4.00

$4.20

$3.99

$4.20

Feb 4, 2008 – Feb 8, 2008

$4.19

$4.20

$4.04

$4.09

Feb 11, 2008 – Feb 15, 2008

$4.08

$4.14

$3.96

$3.99

Feb 18, 2008 – Feb 22, 2008

$4.00

$4.07

$3.96

$4.01

Feb 25, 2008 – Feb 29, 2008

$3.98

$4.09

$3.97

$3.98

Mar 3, 2008 – Mar 7, 2008

$3.97

$3.83

$3.85

Mar 10, 2008 – Mar 14, 2008

$3.83

$3.96

$3.78

$3.80

Mar 17, 2008 – Mar 20, 2008

$3.71

$3.96

$3.69

$3.89

Mar 24, 2008 – Mar 28, 2008

$3.88

$3.98

$3.88

$3.92

Mar 31, 2008 – Apr 4, 2008

$3.90

$4.05

$3.90

$4.00

Apr 7, 2008 – Apr 11, 2008

$4.01

$4.04

$3.92

Apr 14, 2008 – Apr 18, 2008

$3.90

$4.02

$3.87

$4.02

Apr 21, 2008 – Apr 25, 2008

$4.01

$4.09

$4.00

$4.08

Apr 28, 2008 – May 2, 2008

$4.07

$4.12

$4.03

$4.09

May 5, 2008 – May 9, 2008

$4.08

$4.09

$4.04

$4.06

May 12, 2008 – May 16, 2008

$4.06

$4.13

$4.06

$4.13

May 19, 2008 – May 23, 2008

$4.12

$4.16

$4.04

$4.05

May 26, 2008 – May 30, 2008

$4.05

$4.14

$4.05

$4.12

Jun 2, 2008 – Jun 6, 2008

$4.12

$4.16

$4.08

Jun 9, 2008 – Jun 13, 2008

$4.09

$4.11

$4.03

$4.05

Jun 16, 2008 – Jun 20, 2008

$4.05

$4.06

$3.95

$3.96

Jun 23, 2008 – Jun 27, 2008

$3.96

$3.98

$3.88

$3.89

Jun 30, 2008 – Jul 3, 2008

$3.86

$3.91

$3.76

$3.79

Jul 7, 2008 – Jul 11, 2008

$3.79

$3.82

$3.65

$3.66

Jul 14, 2008 – Jul 18, 2008

$3.69

$3.73

$3.50

$3.73

Jul 21, 2008 – Jul 25, 2008

$3.75

$3.85

$3.69

$3.79

Jul 28, 2008 – Aug 1, 2008

$3.77

$3.84

$3.71

$3.80

Aug 4, 2008 – Aug 8, 2008

$3.79

$3.87

$3.78

$3.86

Aug 11, 2008 – Aug 15, 2008

$3.83

$3.88

$3.79

$3.85

Aug 18, 2008 – Aug 22, 2008

$3.84

$3.86

$3.77

$3.83

Aug 25, 2008 – Aug 29, 2008

$3.81

$3.83

$3.78

$3.82

Sep 1, 2008 – Sep 5, 2008

$3.84

$3.85

$3.73

$3.77

Sep 8, 2008 – Sep 12, 2008

$3.85

$3.86

$3.70

$3.74

Sep 15, 2008 – Sep 19, 2008

$3.64

$3.66

$3.21

$3.59

Sep 22, 2008 – Sep 26, 2008

$3.59

$3.38

$3.48

Sep 29, 2008 – Oct 3, 2008

$3.42

$3.51

$3.27

$3.31

Oct 6, 2008 – Oct 10, 2008

$3.24

$2.24

$2.33

Oct 13, 2008 – Oct 17, 2008

$2.63

$2.97

$2.51

$2.89

Oct 20, 2008 – Oct 24, 2008

$2.93

$3.03

$2.64

$2.73

Oct 27, 2008 – Oct 31, 2008

$2.68

$3.09

$2.66

$3.07

Nov 3, 2008 – Nov 7, 2008

$3.06

$3.17

$2.91

$2.98

Nov 10, 2008 – Nov 14, 2008

$3.03

$3.04

$2.69

$2.85

Nov 17, 2008 – Nov 21, 2008

$2.79

$2.80

$2.27

$2.40

Nov 24, 2008 – Nov 28, 2008

$2.52

$2.61

$2.45

$2.60

Dec 1, 2008 – Dec 5, 2008

$2.49

$2.57

$2.40

$2.56

Dec 8, 2008 – Dec 12, 2008

$2.59

$2.70

$2.53

$2.63

Dec 15, 2008 – Dec 19, 2008

$2.60

$2.72

$2.56

$2.68

Dec 22, 2008 – Dec 26, 2008

$2.69

$2.76

$2.62

$2.75

Dec 29, 2008 – Jan 2, 2009

$2.75

$3.00

$2.71

$3.00

Jan 5, 2009 – Jan 9, 2009

$2.91

$3.12

$2.88

$2.90

Jan 12, 2009 – Jan 16, 2009

$2.88

$2.98

$2.69

$2.83

Jan 19, 2009 – Jan 23, 2009

$2.80

$2.84

$2.69

$2.80

Jan 26, 2009 – Jan 30, 2009

$2.83

$2.97

$2.79

$2.80

Feb 2, 2009 – Feb 6, 2009

$2.76

$3.04

$2.71

$2.91

Feb 9, 2009 – Feb 13, 2009

$2.89

$2.95

$2.79

$2.81

Feb 16, 2009 – Feb 20, 2009

$2.76

$2.49

$2.53

Feb 23, 2009 – Feb 27, 2009

$2.55

$2.59

$2.41

$2.46

Mar 2, 2009 – Mar 6, 2009

$2.37

$2.40

$2.15

$2.19

Mar 9, 2009 – Mar 13, 2009

$2.15

$2.51

$2.14

$2.50

Mar 16, 2009 – Mar 20, 2009

$2.53

$2.65

$2.46

$2.54

Mar 23, 2009 – Mar 27, 2009

$2.58

$2.78

$2.58

$2.72

Mar 30, 2009 – Apr 3, 2009

$2.57

$2.79

$2.50

$2.78

Apr 6, 2009 – Apr 9, 2009

$2.71

$2.81

$2.64

$2.80

Apr 13, 2009 – Apr 17, 2009

$2.74

$2.92

$2.72

$2.90

Apr 20, 2009 – Apr 24, 2009

$2.89

$2.95

$2.80

$2.91

Apr 27, 2009 – May 1, 2009

$2.87

$3.01

$2.86

$3.00

May 4, 2009 – May 8, 2009

$2.99

$3.08

$2.94

$3.02

May 11, 2009 – May 15, 2009

$2.97

$3.00

$2.87

$2.93

May 18, 2009 – May 22, 2009

$2.96

$3.03

$2.93

$3.01

May 25, 2009 – May 29, 2009

$2.98

$3.04

$2.98

$3.04

Jun 1, 2009 – Jun 5, 2009

$3.04

$3.19

$3.04

$3.15

Jun 8, 2009 – Jun 12, 2009

$3.12

$3.22

$3.10

$3.20

Jun 15, 2009 – Jun 19, 2009

$3.17

$3.24

$3.13

$3.24

Jun 22, 2009 – Jun 26, 2009

$3.22

$3.33

$3.11

$3.18

Jun 29, 2009 – Jul 2, 2009

$3.17

$3.27

$3.17

$3.19

Jul 6, 2009 – Jul 10, 2009

$3.13

$3.17

$3.09

$3.14

Jul 13, 2009 – Jul 17, 2009

$3.15

$3.36

$3.12

$3.36

Jul 20, 2009 – Jul 24, 2009

$3.35

$3.44

$3.33

$3.39

Jul 27, 2009 – Jul 31, 2009

$3.36

$3.45

$3.33

$3.43

Aug 3, 2009 – Aug 7, 2009

$3.46

$3.52

$3.42

$3.47

Aug 10, 2009 – Aug 14, 2009

$3.47

$3.52

$3.36

$3.46

Aug 17, 2009 – Aug 21, 2009

$3.43

$3.59

$3.37

$3.58

Aug 24, 2009 – Aug 28, 2009

$3.56

$3.61

$3.52

$3.54

Aug 31, 2009 – Sep 4, 2009

$3.53

$3.58

$3.43

$3.58

Sep 7, 2009 – Sep 11, 2009

$3.62

$3.73

$3.60

$3.66

Sep 14, 2009 – Sep 18, 2009

$3.65

$3.80

$3.65

$3.69

Sep 21, 2009 – Sep 25, 2009

$3.67

$3.73

$3.58

$3.60

Sep 28, 2009 – Oct 2, 2009

$3.67

$3.73

$3.53

$3.61

Oct 5, 2009 – Oct 9, 2009

$3.60

$3.77

$3.60

$3.75

Oct 12, 2009 – Oct 16, 2009

$3.74

$3.76

$3.68

$3.70

Oct 19, 2009 – Oct 23, 2009

$3.70

$3.78

$3.70

$3.74

Oct 26, 2009 – Oct 30, 2009

$3.75

$3.78

$3.58

$3.60

Nov 2, 2009 – Nov 6, 2009

$3.59

$3.69

$3.59

$3.66

Nov 9, 2009 – Nov 13, 2009

$3.70

$3.79

$3.70

$3.78

Nov 16, 2009 – Nov 20, 2009

$3.80

$3.81

$3.63

$3.64

Nov 23, 2009 – Nov 27, 2009

$3.66

$3.70

$3.58

$3.64

Nov 30, 2009 – Dec 4, 2009

$3.63

$3.72

$3.63

$3.66

Dec 7, 2009 – Dec 11, 2009

$3.65

$3.78

$3.65

$3.73

Dec 14, 2009 – Dec 18, 2009

$3.74

$3.77

$3.71

$3.73

Dec 21, 2009 – Dec 24, 2009

$3.74

$3.85

$3.74

$3.84

Dec 28, 2009 – Dec 31, 2009

$3.84

$3.88

$3.83

$3.85

Jan 4, 2010 – Jan 8, 2010

$3.84

$3.88

$3.81

$3.87

Jan 11, 2010 – Jan 15, 2010

$3.87

$3.88

$3.81

$3.82

Jan 18, 2010 – Jan 22, 2010

$3.81

$3.86

$3.74

Jan 25, 2010 – Jan 29, 2010

$3.78

$3.64

$3.65

Feb 1, 2010 – Feb 5, 2010

$3.65

$3.77

$3.57

$3.63

Feb 8, 2010 – Feb 12, 2010

$3.60

$3.70

$3.60

$3.70

Feb 15, 2010 – Feb 19, 2010

$3.74

$3.82

$3.71

$3.79

Feb 22, 2010 – Feb 26, 2010

$3.81

$3.88

$3.79

$3.88

Mar 1, 2010 – Mar 5, 2010

$3.87

$3.95

$3.86

$3.95

Mar 8, 2010 – Mar 12, 2010

$3.93

$4.03

$3.92

$4.00

Mar 15, 2010 – Mar 19, 2010

$3.98

$4.08

$3.95

$4.03

Mar 22, 2010 – Mar 26, 2010

$4.01

$4.18

$4.01

$4.14

Mar 29, 2010 – Apr 1, 2010

$4.14

$4.16

$4.07

$4.16

Apr 5, 2010 – Apr 9, 2010

$4.13

$4.18

$4.04

$4.11

Apr 12, 2010 – Apr 16, 2010

$4.14

$4.17

$4.06

Apr 19, 2010 – Apr 23, 2010

$4.07

$4.16

$4.02

$4.16

Apr 26, 2010 – Apr 30, 2010

$4.14

$4.17

$4.09

$4.12

May 3, 2010 – May 7, 2010

$4.11

$4.17

$3.53

$3.79

May 10, 2010 – May 14, 2010

$3.89

$4.02

$3.85

$3.86

May 17, 2010 – May 21, 2010

$3.84

$3.90

$3.51

$3.67

May 24, 2010 – May 28, 2010

$3.68

$3.87

$3.58

$3.84

May 31, 2010 – Jun 4, 2010

$3.83

$3.97

$3.79

$3.91

Jun 7, 2010 – Jun 11, 2010

$3.90

$3.96

$3.83

$3.93

Jun 14, 2010 – Jun 18, 2010

$3.95

$4.00

$3.94

$3.96

Jun 21, 2010 – Jun 25, 2010

$3.98

$4.04

$3.86

$3.92

Jun 28, 2010 – Jul 2, 2010

$3.94

$3.96

$3.85

$3.86

Jul 5, 2010 – Jul 9, 2010

$3.88

$3.93

$3.83

$3.90

Jul 12, 2010 – Jul 16, 2010

$3.91

$3.97

$3.89

Jul 19, 2010 – Jul 23, 2010

$3.88

$4.07

$3.87

$4.05

Jul 26, 2010 – Jul 30, 2010

$4.04

$4.09

$4.01

$4.06

Aug 2, 2010 – Aug 6, 2010

$4.09

$4.12

$4.05

$4.11

Aug 9, 2010 – Aug 13, 2010

$4.12

$4.17

$3.98

$4.03

Aug 16, 2010 – Aug 20, 2010

$4.03

$4.12

$4.03

$4.04

Aug 23, 2010 – Aug 27, 2010

$4.07

$4.11

$3.95

$4.03

Aug 30, 2010 – Sep 3, 2010

$4.01

$4.10

$3.96

$4.09

Sep 6, 2010 – Sep 10, 2010

$4.07

$4.22

$4.06

$4.18

Sep 13, 2010 – Sep 17, 2010

$4.25

$4.12

Sep 20, 2010 – Sep 24, 2010

$4.13

$4.22

$4.13

$4.22

Sep 27, 2010 – Oct 1, 2010

$4.22

$4.24

$4.18

$4.24

Oct 4, 2010 – Oct 8, 2010

$4.24

$4.30

$4.20

$4.26

Oct 11, 2010 – Oct 15, 2010

$4.25

$4.30

$4.21

$4.23

Oct 18, 2010 – Oct 22, 2010

$4.24

$4.28

$4.19

$4.23

Oct 25, 2010 – Oct 29, 2010

$4.24

$4.31

$4.22

$4.28

Nov 1, 2010 – Nov 5, 2010

$4.30

$4.39

$4.28

$4.34

Nov 8, 2010 – Nov 12, 2010

$4.34

$4.35

$4.24

$4.26

Nov 15, 2010 – Nov 19, 2010

$4.28

$4.33

$4.18

$4.31

Nov 22, 2010 – Nov 26, 2010

$4.31

$4.38

$4.27

$4.37

Nov 29, 2010 – Dec 3, 2010

$4.39

$4.47

$4.33

$4.44

Dec 6, 2010 – Dec 10, 2010

$4.46

$4.52

$4.42

$4.51

Dec 13, 2010 – Dec 17, 2010

$4.56

$4.58

$4.47

$4.49

Dec 20, 2010 – Dec 23, 2010

$4.49

$4.53

$4.36

$4.39

Dec 27, 2010 – Dec 31, 2010

$4.38

$4.42

$4.35

$4.42

Jan 3, 2011 – Jan 7, 2011

$4.43

$4.46

$4.31

$4.34

Jan 10, 2011 – Jan 14, 2011

$4.34

$4.38

$4.32

$4.36

Jan 17, 2011 – Jan 21, 2011

$4.36

$4.28

$4.33

Jan 24, 2011 – Jan 28, 2011

$4.34

$4.36

$4.26

$4.27

Jan 31, 2011 – Feb 4, 2011

$4.29

$4.39

$4.28

$4.38

Feb 7, 2011 – Feb 11, 2011

$4.39

$4.42

$4.37

$4.42

Feb 14, 2011 – Feb 18, 2011

$4.44

$4.46

$4.41

$4.44

Feb 21, 2011 – Feb 25, 2011

$4.40

$4.31

$4.36

Feb 28, 2011 – Mar 4, 2011

$4.36

$4.40

$4.33

$4.38

Mar 7, 2011 – Mar 11, 2011

$4.37

$4.40

$4.32

$4.38

Mar 14, 2011 – Mar 18, 2011

$4.36

$4.21

$4.27

Mar 21, 2011 – Mar 25, 2011

$4.30

$4.39

$4.30

$4.38

Mar 28, 2011 – Apr 1, 2011

$4.40

$4.46

$4.37

$4.46

Apr 4, 2011 – Apr 8, 2011

$4.45

$4.47

$4.43

$4.44

Apr 11, 2011 – Apr 15, 2011

$4.46

$4.37

$4.39

Apr 18, 2011 – Apr 21, 2011

$4.36

$4.41

$4.33

$4.39

Apr 25, 2011 – Apr 29, 2011

$4.40

$4.43

$4.38

$4.42

May 2, 2011 – May 6, 2011

$4.43

$4.45

$4.35

$4.38

May 9, 2011 – May 13, 2011

$4.39

$4.44

$4.37

$4.39

May 16, 2011 – May 20, 2011

$4.38

$4.43

$4.36

$4.40

May 23, 2011 – May 27, 2011

$4.38

$4.44

$4.36

$4.43

May 30, 2011 – Jun 3, 2011

$4.46

$4.35

$4.38

Jun 6, 2011 – Jun 10, 2011

$4.37

$4.38

$4.30

$4.31

Jun 13, 2011 – Jun 17, 2011

$4.31

$4.32

$4.23

$4.25

Jun 20, 2011 – Jun 24, 2011

$4.26

$4.37

$4.26

$4.28

Jun 27, 2011 – Jul 1, 2011

$4.29

$4.44

$4.27

$4.44

Jul 4, 2011 – Jul 8, 2011

$4.43

$4.50

$4.41

$4.45

Jul 11, 2011 – Jul 15, 2011

$4.44

$4.45

$4.35

$4.37

Jul 18, 2011 – Jul 22, 2011

$4.37

$4.41

$4.31

$4.38

Jul 25, 2011 – Jul 29, 2011

$4.35

$4.38

$4.20

$4.24

Aug 1, 2011 – Aug 5, 2011

$4.28

$4.30

$3.87

$3.97

Aug 8, 2011 – Aug 12, 2011

$3.94

$3.97

$3.63

$3.96

Aug 15, 2011 – Aug 19, 2011

$3.98

$4.05

$3.82

Aug 22, 2011 – Aug 26, 2011

$3.86

$4.02

$3.82

$4.01

Aug 29, 2011 – Sep 2, 2011

$4.04

$4.14

$4.00

$4.03

Sep 5, 2011 – Sep 9, 2011

$3.97

$4.06

$3.91

$3.94

Sep 12, 2011 – Sep 16, 2011

$3.91

$4.12

$3.89

$4.08

Sep 19, 2011 – Sep 23, 2011

$4.07

$4.10

$3.84

$3.90

Sep 26, 2011 – Sep 30, 2011

$3.91

$4.04

$3.89

$3.91

Oct 3, 2011 – Oct 7, 2011

$3.92

$3.96

$3.69

$3.94

Oct 10, 2011 – Oct 14, 2011

$3.98

$4.11

$3.98

$4.10

Oct 17, 2011 – Oct 21, 2011

$4.08

$4.14

$3.99

$4.11

Oct 24, 2011 – Oct 28, 2011

$4.10

$4.22

$4.05

$4.16

Oct 31, 2011 – Nov 4, 2011

$4.13

$3.97

$4.09

Nov 7, 2011 – Nov 11, 2011

$4.10

$4.15

$4.04

$4.12

Nov 14, 2011 – Nov 18, 2011

$4.12

$4.13

$4.06

$4.07

Nov 21, 2011 – Nov 25, 2011

$4.02

$4.03

$3.96

$3.98

Nov 28, 2011 – Dec 2, 2011

$4.04

$4.16

$4.02

$4.14

Dec 5, 2011 – Dec 9, 2011

$4.18

$4.09

$4.14

Dec 12, 2011 – Dec 16, 2011

$4.11

$4.15

$4.07

$4.12

Dec 19, 2011 – Dec 23, 2011

$4.12

$4.18

$4.09

$4.18

Dec 26, 2011 – Dec 30, 2011

$4.18

$4.22

$4.16

$4.20

Jan 2, 2012 – Jan 6, 2012

$4.25

$4.27

$4.17

$4.25

Jan 9, 2012 – Jan 13, 2012

$4.24

$4.29

$4.24

$4.28

Jan 16, 2012 – Jan 20, 2012

$4.31

$4.36

$4.27

$4.36

Jan 23, 2012 – Jan 27, 2012

$4.40

$4.43

$4.36

$4.40

Jan 30, 2012 – Feb 3, 2012

$4.38

$4.45

$4.36

$4.44

Feb 6, 2012 – Feb 10, 2012

$4.44

$4.53

$4.43

$4.49

Feb 13, 2012 – Feb 17, 2012

$4.52

$4.56

$4.50

$4.54

Feb 20, 2012 – Feb 24, 2012

$4.55

$4.58

$4.53

$4.57

Feb 27, 2012 – Mar 2, 2012

$4.56

$4.59

$4.54

Mar 5, 2012 – Mar 9, 2012

$4.56

$4.60

$4.47

$4.59

Mar 12, 2012 – Mar 16, 2012

$4.60

$4.70

$4.58

$4.65

Mar 19, 2012 – Mar 23, 2012

$4.63

$4.71

$4.61

$4.71

Mar 26, 2012 – Mar 30, 2012

$4.73

$4.75

$4.68

$4.74

Apr 2, 2012 – Apr 5, 2012

$4.76

$4.66

Apr 9, 2012 – Apr 13, 2012

$4.63

$4.64

$4.56

$4.60

Apr 16, 2012 – Apr 20, 2012

$4.62

$4.66

$4.58

$4.65

Apr 23, 2012 – Apr 27, 2012

$4.63

$4.72

$4.62

$4.71

Apr 30, 2012 – May 4, 2012

$4.72

$4.73

$4.61

$4.62

May 7, 2012 – May 11, 2012

$4.59

$4.62

$4.55

$4.57

May 14, 2012 – May 18, 2012

$4.55

$4.39

May 21, 2012 – May 25, 2012

$4.42

$4.52

$4.39

$4.52

May 28, 2012 – Jun 1, 2012

$4.54

$4.56

$4.45

Jun 4, 2012 – Jun 8, 2012

$4.45

$4.53

$4.37

$4.52

Jun 11, 2012 – Jun 15, 2012

$4.54

$4.57

$4.47

$4.55

Jun 18, 2012 – Jun 22, 2012

$4.54

$4.62

$4.54

$4.58

Jun 25, 2012 – Jun 29, 2012

$4.55

$4.65

$4.53

$4.65

Jul 2, 2012 – Jul 6, 2012

$4.69

$4.80

$4.67

$4.70

Jul 9, 2012 – Jul 13, 2012

$4.70

$4.76

$4.64

$4.71

Jul 16, 2012 – Jul 20, 2012

$4.70

$4.74

$4.66

$4.69

Jul 23, 2012 – Jul 27, 2012

$4.66

$4.77

$4.64

$4.76

Jul 30, 2012 – Aug 3, 2012

$4.76

$4.83

$4.72

$4.81

Aug 6, 2012 – Aug 10, 2012

$4.83

$4.86

$4.78

$4.80

Aug 13, 2012 – Aug 17, 2012

$4.79

$4.89

$4.78

$4.88

Aug 20, 2012 – Aug 24, 2012

$4.87

$4.89

$4.83

$4.87

Aug 27, 2012 – Aug 31, 2012

$4.88

$4.90

$4.84

$4.88

Sep 3, 2012 – Sep 7, 2012

$4.86

$4.89

$4.81

$4.87

Sep 10, 2012 – Sep 14, 2012

$4.85

$5.07

$4.85

$4.97

Sep 17, 2012 – Sep 21, 2012

$4.97

$5.02

$4.94

$4.99

Sep 24, 2012 – Sep 28, 2012

$4.99

$5.07

$4.96

$5.05

Oct 1, 2012 – Oct 5, 2012

$5.10

$5.13

$5.01

$5.03

Oct 8, 2012 – Oct 12, 2012

$5.02

$5.08

$4.97

$4.98

Oct 15, 2012 – Oct 19, 2012

$4.98

$5.03

$4.89

$4.90

Oct 22, 2012 – Oct 26, 2012

$4.90

$4.93

$4.84

$4.87

Oct 29, 2012 – Nov 2, 2012

$4.87

$4.95

$4.86

$4.92

Nov 5, 2012 – Nov 9, 2012

$4.90

$4.96

$4.77

$4.81

Nov 12, 2012 – Nov 16, 2012

$4.80

$4.82

$4.50

$4.67

Nov 19, 2012 – Nov 23, 2012

$4.71

$4.90

$4.71

$4.89

Nov 26, 2012 – Nov 30, 2012

$4.86

$4.97

$4.85

$4.87

Dec 3, 2012 – Dec 7, 2012

$4.87

$4.89

$4.77

$4.83

Dec 10, 2012 – Dec 14, 2012

$4.80

$4.89

$4.79

$4.84

Dec 17, 2012 – Dec 21, 2012

$4.84

$4.91

$4.84

$4.89

Dec 24, 2012 – Dec 28, 2012

$4.90

$4.95

$4.88

$4.89

Dec 31, 2012 – Jan 4, 2013

$5.00

$5.06

$4.91

$5.06

Jan 7, 2013 – Jan 11, 2013

$5.03

$5.13

$5.02

$5.13

Jan 14, 2013 – Jan 18, 2013

$5.10

$5.18

$5.08

$5.16

Jan 21, 2013 – Jan 25, 2013

$5.16

$5.21

$5.16

$5.19

Jan 28, 2013 – Feb 1, 2013

$5.21

$5.14

$5.16

Feb 4, 2013 – Feb 8, 2013

$5.15

$5.22

$5.07

$5.20

Feb 11, 2013 – Feb 15, 2013

$5.18

$5.23

$5.15

$5.21

Feb 18, 2013 – Feb 22, 2013

$5.23

$5.25

$5.15

$5.20

Feb 25, 2013 – Mar 1, 2013

$5.20

$5.26

$5.14

$5.24

Mar 4, 2013 – Mar 8, 2013

$5.21

$5.32

$5.20

$5.29

Mar 11, 2013 – Mar 15, 2013

$5.32

$5.37

$5.26

$5.30

Mar 18, 2013 – Mar 22, 2013

$5.27

$5.32

$5.25

$5.28

Mar 25, 2013 – Mar 28, 2013

$5.29

$5.35

$5.27

$5.28

Apr 1, 2013 – Apr 5, 2013

$5.34

$5.26

$5.28

Apr 8, 2013 – Apr 12, 2013

$5.28

$5.34

$5.26

$5.30

Apr 15, 2013 – Apr 19, 2013

$5.30

$5.31

$5.23

$5.28

Apr 22, 2013 – Apr 26, 2013

$5.29

$5.35

$5.27

$5.32

Apr 29, 2013 – May 3, 2013

$5.34

$5.38

$5.30

$5.35

May 6, 2013 – May 10, 2013

$5.35

$5.41

$5.33

$5.40

May 13, 2013 – May 17, 2013

$5.41

$5.49

$5.37

$5.49

May 20, 2013 – May 24, 2013

$5.50

$5.53

$5.43

$5.47

May 27, 2013 – May 31, 2013

$5.49

$5.51

$5.39

$5.40

Jun 3, 2013 – Jun 7, 2013

$5.40

$5.48

$5.34

$5.48

Jun 10, 2013 – Jun 14, 2013

$5.48

$5.50

$5.37

$5.46

Jun 17, 2013 – Jun 21, 2013

$5.48

$5.49

$5.30

$5.36

Jun 24, 2013 – Jun 28, 2013

$5.32

$5.48

$5.23

$5.45

Jul 1, 2013 – Jul 5, 2013

$5.50

$5.53

$5.38

$5.45

Jul 8, 2013 – Jul 12, 2013

$5.50

$5.60

$5.46

$5.57

Jul 15, 2013 – Jul 19, 2013

$5.59

$5.63

$5.53

$5.57

Jul 22, 2013 – Jul 26, 2013

$5.58

$5.62

$5.55

$5.59

Jul 29, 2013 – Aug 2, 2013

$5.60

$5.62

$5.53

$5.57

Aug 5, 2013 – Aug 9, 2013

$5.58

$5.60

$5.55

$5.57

Aug 12, 2013 – Aug 16, 2013

$5.54

$5.60

$5.49

$5.52

Aug 19, 2013 – Aug 23, 2013

$5.53

$5.54

$5.47

$5.53

Aug 26, 2013 – Aug 30, 2013

$5.54

$5.55

$5.42

$5.48

Sep 2, 2013 – Sep 6, 2013

$5.49

$5.52

$5.45

$5.48

Sep 9, 2013 – Sep 13, 2013

$5.50

$5.60

$5.47

$5.54

Sep 16, 2013 – Sep 20, 2013

$5.58

$5.63

$5.55

$5.57

Sep 23, 2013 – Sep 27, 2013

$5.55

$5.57

$5.53

$5.56

Sep 30, 2013 – Oct 4, 2013

$5.50

$5.56

$5.45

$5.55

Oct 7, 2013 – Oct 11, 2013

$5.55

$5.60

$5.45

$5.60

Oct 14, 2013 – Oct 18, 2013

$5.59

$5.70

$5.57

$5.68

Oct 21, 2013 – Oct 25, 2013

$5.69

$5.70

$5.64

$5.66

Oct 28, 2013 – Nov 1, 2013

$5.67

$5.72

$5.65

$5.69

Nov 4, 2013 – Nov 8, 2013

$5.72

$5.66

$5.71

Nov 11, 2013 – Nov 15, 2013

$5.72

$5.79

$5.69

$5.77

Nov 18, 2013 – Nov 22, 2013

$5.79

$5.67

$5.72

Nov 25, 2013 – Nov 29, 2013

$5.75

$5.69

$5.72

Dec 2, 2013 – Dec 6, 2013

$5.73

$5.74

$5.66

$5.71

Dec 9, 2013 – Dec 13, 2013

$5.75

$5.77

$5.65

$5.67

Dec 16, 2013 – Dec 20, 2013

$5.71

$5.82

$5.66

$5.81

Dec 23, 2013 – Dec 27, 2013

$5.84

$5.88

$5.80

$5.85

Dec 30, 2013 – Jan 3, 2014

$5.87

$5.89

$5.74

$5.77

Jan 6, 2014 – Jan 10, 2014

$5.83

$5.90

$5.75

$5.89

Jan 13, 2014 – Jan 17, 2014

$5.90

$5.83

$5.87

Jan 20, 2014 – Jan 24, 2014

$5.90

$5.93

$5.79

$5.81

Jan 27, 2014 – Jan 31, 2014

$5.82

$5.85

$5.68

$5.73

Feb 3, 2014 – Feb 7, 2014

$5.73

$5.82

$5.63

$5.82

Feb 10, 2014 – Feb 14, 2014

$5.84

$5.93

$5.79

$5.92

Feb 17, 2014 – Feb 21, 2014

$5.93

$5.94

$5.86

$5.88

Feb 24, 2014 – Feb 28, 2014

$5.92

$5.94

$5.87

$5.91

Mar 3, 2014 – Mar 7, 2014

$5.89

$5.97

$5.85

$5.90

Mar 10, 2014 – Mar 14, 2014

$5.93

$5.99

$5.88

$5.90

Mar 17, 2014 – Mar 21, 2014

$5.92

$5.99

$5.90

$5.93

Mar 24, 2014 – Mar 28, 2014

$5.93

$5.98

$5.91

Mar 31, 2014 – Apr 4, 2014

$5.92

$6.05

$5.92

$5.97

Apr 7, 2014 – Apr 11, 2014

$5.99

$5.88

$5.92

Apr 14, 2014 – Apr 17, 2014

$5.93

$6.04

$5.90

$6.02

Apr 21, 2014 – Apr 25, 2014

$6.03

$6.08

$6.00

$6.05

Apr 28, 2014 – May 2, 2014

$6.07

$6.14

$6.03

$6.08

May 5, 2014 – May 9, 2014

$6.08

$6.12

$6.04

$6.11

May 12, 2014 – May 16, 2014

$6.12

$6.14

$6.06

May 19, 2014 – May 23, 2014

$6.06

$6.15

$6.05

$6.14

May 26, 2014 – May 30, 2014

$6.16

$6.22

$6.14

$6.16

Jun 2, 2014 – Jun 6, 2014

$6.17

$6.19

$6.10

$6.13

Jun 9, 2014 – Jun 13, 2014

$6.12

$6.25

$6.10

$6.16

Jun 16, 2014 – Jun 20, 2014

$6.18

$6.19

$6.06

$6.07

Jun 23, 2014 – Jun 27, 2014

$6.09

$6.19

$6.06

$6.19

Jun 30, 2014 – Jul 3, 2014

$6.17

$6.22

$6.11

$6.18

Jul 7, 2014 – Jul 11, 2014

$6.18

$6.20

$6.15

$6.20

Jul 14, 2014 – Jul 18, 2014

$6.23

$6.25

$6.15

$6.19

Jul 21, 2014 – Jul 25, 2014

$6.18

$6.28

$6.17

$6.25

Jul 28, 2014 – Aug 1, 2014

$6.25

$6.04

Aug 4, 2014 – Aug 8, 2014

$6.05

$6.06

$5.96

$6.02

Aug 11, 2014 – Aug 15, 2014

$6.05

$6.12

$6.02

$6.09

Aug 18, 2014 – Aug 22, 2014

$6.10

$6.24

$6.10

$6.18

Aug 25, 2014 – Aug 29, 2014

$6.18

$6.27

$6.17

$6.27

Sep 1, 2014 – Sep 5, 2014

$6.26

$6.30

$6.23

$6.26

Sep 8, 2014 – Sep 12, 2014

$6.28

$6.17

$6.20

Sep 15, 2014 – Sep 19, 2014

$6.21

$6.28

$6.18

$6.23

Sep 22, 2014 – Sep 26, 2014

$6.24

$6.25

$6.12

$6.15

Sep 29, 2014 – Oct 3, 2014

$6.14

$6.15

$5.99

$6.09

Oct 6, 2014 – Oct 10, 2014

$6.12

$6.15

$5.97

Oct 13, 2014 – Oct 17, 2014

$5.97

$5.99

$5.66

$5.96

Oct 20, 2014 – Oct 24, 2014

$5.97

$6.16

$5.95

$6.15

Oct 27, 2014 – Oct 31, 2014

$6.14

$6.23

$6.08

$6.23

Nov 3, 2014 – Nov 7, 2014

$6.23

$6.12

$6.17

Nov 10, 2014 – Nov 14, 2014

$6.18

$6.22

$6.15

$6.20

Nov 17, 2014 – Nov 21, 2014

$6.20

$6.34

$6.20

$6.30

Nov 24, 2014 – Nov 28, 2014

$6.31

$6.35

$6.30

$6.34

Dec 1, 2014 – Dec 5, 2014

$6.31

$6.35

$6.28

$6.34

Dec 8, 2014 – Dec 12, 2014

$6.34

$6.35

$6.20

$6.26

Dec 15, 2014 – Dec 19, 2014

$6.27

$6.41

$6.11

$6.35

Dec 22, 2014 – Dec 26, 2014

$6.17

$6.58

$6.17

$6.48

Dec 29, 2014 – Jan 2, 2015

$6.54

$6.24

$6.28

Jan 5, 2015 – Jan 9, 2015

$6.23

$6.37

$6.09

$6.26

Jan 12, 2015 – Jan 16, 2015

$6.29

$6.30

$6.09

$6.22

Jan 19, 2015 – Jan 23, 2015

$6.30

$6.37

$6.21

$6.30

Jan 26, 2015 – Jan 30, 2015

$6.32

$6.43

$6.22

$6.26

Feb 2, 2015 – Feb 6, 2015

$6.29

$6.36

$6.17

$6.35

Feb 9, 2015 – Feb 13, 2015

$6.34

$6.43

$6.31

$6.36

Feb 16, 2015 – Feb 20, 2015

$6.40

$6.41

$6.31

$6.36

Feb 23, 2015 – Feb 27, 2015

$6.38

$6.47

$6.30

$6.39

Mar 2, 2015 – Mar 6, 2015

$6.38

$6.47

$6.36

$6.40

Mar 9, 2015 – Mar 13, 2015

$6.38

$6.47

$6.31

$6.38

Mar 16, 2015 – Mar 20, 2015

$6.37

$6.38

$6.27

$6.36

Mar 23, 2015 – Mar 27, 2015

$6.37

$6.24

$6.27

Mar 30, 2015 – Apr 2, 2015

$6.27

$6.32

$6.20

$6.25

Apr 6, 2015 – Apr 10, 2015

$6.21

$6.40

$6.21

$6.37

Apr 13, 2015 – Apr 17, 2015

$6.39

$6.40

$6.31

$6.34

Apr 20, 2015 – Apr 24, 2015

$6.36

$6.44

$6.35

$6.40

Apr 27, 2015 – May 1, 2015

$6.44

$6.31

$6.36

May 4, 2015 – May 8, 2015

$6.41

$6.42

$6.32

$6.38

May 11, 2015 – May 15, 2015

$6.36

$6.42

$6.31

$6.40

May 18, 2015 – May 22, 2015

$6.39

$6.48

$6.37

$6.45

May 25, 2015 – May 29, 2015

$6.45

$6.48

$6.36

$6.38

Jun 1, 2015 – Jun 5, 2015

$6.36

$6.42

$6.34

$6.36

Jun 8, 2015 – Jun 12, 2015

$6.33

$6.43

$6.30

$6.37

Jun 15, 2015 – Jun 19, 2015

$6.36

$6.48

$6.33

$6.41

Jun 22, 2015 – Jun 26, 2015

$6.41

$6.53

$6.39

$6.40

Jun 29, 2015 – Jul 2, 2015

$6.38

$6.39

$6.23

$6.31

Jul 6, 2015 – Jul 10, 2015

$6.30

$6.40

$6.25

$6.36

Jul 13, 2015 – Jul 17, 2015

$6.43

$6.54

$6.38

$6.48

Jul 20, 2015 – Jul 24, 2015

$6.46

$6.52

$6.34

Jul 27, 2015 – Jul 31, 2015

$6.33

$6.49

$6.29

$6.42

Aug 3, 2015 – Aug 7, 2015

$6.41

$6.51

$6.36

$6.40

Aug 10, 2015 – Aug 14, 2015

$6.42

$6.47

$6.32

$6.47

Aug 17, 2015 – Aug 21, 2015

$6.46

$6.53

$6.21

$6.23

Aug 24, 2015 – Aug 28, 2015

$6.20

$6.36

$5.45

$6.28

Aug 31, 2015 – Sep 4, 2015

$6.27

$6.01

$6.04

Sep 7, 2015 – Sep 11, 2015

$6.10

$6.25

$6.09

$6.17

Sep 14, 2015 – Sep 18, 2015

$6.17

$6.35

$6.11

$6.25

Sep 21, 2015 – Sep 25, 2015

$6.23

$6.37

$6.17

$6.21

Sep 28, 2015 – Oct 2, 2015

$6.20

$5.85

$6.00

Oct 5, 2015 – Oct 9, 2015

$6.06

$6.33

$6.06

$6.28

Oct 12, 2015 – Oct 16, 2015

$6.26

$6.34

$6.15

$6.30

Oct 19, 2015 – Oct 23, 2015

$6.29

$6.40

$6.21

$6.40

Oct 26, 2015 – Oct 30, 2015

$6.37

$6.42

$6.29

Nov 2, 2015 – Nov 6, 2015

$6.29

$6.56

$6.29

$6.45

Nov 9, 2015 – Nov 13, 2015

$6.46

$6.55

$6.27

$6.30

Nov 16, 2015 – Nov 20, 2015

$6.26

$6.48

$6.26

$6.48

Nov 23, 2015 – Nov 27, 2015

$6.48

$6.54

$6.45

Nov 30, 2015 – Dec 4, 2015

$6.44

$6.51

$6.38

$6.45

Dec 7, 2015 – Dec 11, 2015

$6.42

$6.49

$6.28

$6.33

Dec 14, 2015 – Dec 18, 2015

$6.36

$6.47

$6.21

$6.39

Dec 21, 2015 – Dec 24, 2015

$6.45

$6.58

$6.35

$6.51

Dec 28, 2015 – Dec 31, 2015

$6.52

$6.58

$6.38

$6.44

Jan 4, 2016 – Jan 8, 2016

$6.35

$6.41

$6.09

$6.10

Jan 11, 2016 – Jan 15, 2016

$6.12

$5.72

$5.80

Jan 18, 2016 – Jan 22, 2016

$5.88

$5.35

$5.75

Jan 25, 2016 – Jan 29, 2016

$5.72

$5.95

$5.71

$5.95

Feb 1, 2016 – Feb 5, 2016

$5.88

$5.97

$5.75

$5.76

Feb 8, 2016 – Feb 12, 2016

$5.70

$5.83

$5.60

$5.79

Feb 15, 2016 – Feb 19, 2016

$5.85

$6.04

$5.82

$5.91

Feb 22, 2016 – Feb 26, 2016

$6.01

$6.08

$5.91

$6.05

Feb 29, 2016 – Mar 4, 2016

$6.05

$6.30

$6.03

$6.29

Mar 7, 2016 – Mar 11, 2016

$6.30

$6.46

$6.23

$6.40

Mar 14, 2016 – Mar 18, 2016

$6.39

$6.47

$6.35

$6.39

Mar 21, 2016 – Mar 24, 2016

$6.41

$6.46

$6.31

$6.32

Mar 28, 2016 – Apr 1, 2016

$6.33

$6.55

$6.30

$6.47

Apr 4, 2016 – Apr 8, 2016

$6.46

$6.55

$6.37

$6.51

Apr 11, 2016 – Apr 15, 2016

$6.56

$6.62

$6.51

$6.58

Apr 18, 2016 – Apr 22, 2016

$6.58

$6.64

$6.52

$6.57

Apr 25, 2016 – Apr 29, 2016

$6.54

$6.61

$6.48

May 2, 2016 – May 6, 2016

$6.50

$6.60

$6.46

$6.55

May 9, 2016 – May 13, 2016

$6.54

$6.67

$6.49

$6.52

May 16, 2016 – May 20, 2016

$6.50

$6.61

$6.46

$6.50

May 23, 2016 – May 27, 2016

$6.54

$6.68

$6.53

$6.68

May 30, 2016 – Jun 3, 2016

$6.69

$6.81

$6.61

$6.67

Jun 6, 2016 – Jun 10, 2016

$6.71

$6.76

$6.62

Jun 13, 2016 – Jun 17, 2016

$6.68

$6.69

$6.54

$6.60

Jun 20, 2016 – Jun 24, 2016

$6.65

$6.76

$6.50

$6.59

Jun 27, 2016 – Jul 1, 2016

$6.52

$6.78

$6.45

$6.78

Jul 4, 2016 – Jul 8, 2016

$6.70

$6.85

$6.62

$6.82

Jul 11, 2016 – Jul 15, 2016

$6.83

$6.91

$6.79

$6.87

Jul 18, 2016 – Jul 22, 2016

$6.90

$6.95

$6.84

$6.88

Jul 25, 2016 – Jul 29, 2016

$6.92

$6.93

$6.82

$6.92

Aug 1, 2016 – Aug 5, 2016

$6.93

$6.97

$6.82

$6.94

Aug 8, 2016 – Aug 12, 2016

$6.96

$6.97

$6.91

$6.95

Aug 15, 2016 – Aug 19, 2016

$6.98

$7.05

$6.96

$7.02

Aug 22, 2016 – Aug 26, 2016

$7.00

$7.03

$6.91

$6.98

Aug 29, 2016 – Sep 2, 2016

$7.00

$7.04

$6.89

$6.96

Sep 5, 2016 – Sep 9, 2016

$6.98

$7.03

$6.85

Sep 12, 2016 – Sep 16, 2016

$6.84

$6.96

$6.76

$6.83

Sep 19, 2016 – Sep 23, 2016

$6.83

$6.98

$6.81

$6.93

Sep 26, 2016 – Sep 30, 2016

$6.91

$6.99

$6.81

$6.94

Oct 3, 2016 – Oct 7, 2016

$6.97

$7.01

$6.80

$6.84

Oct 10, 2016 – Oct 14, 2016

$6.88

$6.93

$6.71

$6.72

Oct 17, 2016 – Oct 21, 2016

$6.75

$6.87

$6.59

$6.86

Oct 24, 2016 – Oct 28, 2016

$6.93

$6.98

$6.83

$6.89

Oct 31, 2016 – Nov 4, 2016

$6.93

$6.62

Nov 7, 2016 – Nov 11, 2016

$6.69

$6.88

$6.64

$6.84

Nov 14, 2016 – Nov 18, 2016

$6.86

$7.12

$6.78

$7.04

Nov 21, 2016 – Nov 25, 2016

$7.09

$7.20

$7.04

$7.14

Nov 28, 2016 – Dec 2, 2016

$7.09

$7.15

$7.01

$7.07

Dec 5, 2016 – Dec 9, 2016

$7.07

$7.22

$6.96

$7.09

Dec 12, 2016 – Dec 16, 2016

$7.09

$7.22

$7.05

$7.22

Dec 19, 2016 – Dec 23, 2016

$7.23

$7.46

$7.19

$7.43

Dec 26, 2016 – Dec 30, 2016

$7.46

$7.54

$7.36

$7.39

Jan 2, 2017 – Jan 6, 2017

$7.40

$7.51

$7.24

$7.37

Jan 9, 2017 – Jan 13, 2017

$7.37

$7.48

$7.34

$7.45

Jan 16, 2017 – Jan 20, 2017

$7.43

$7.45

$7.33

$7.40

Jan 23, 2017 – Jan 27, 2017

$7.43

$7.56

$7.37

$7.53

Jan 30, 2017 – Feb 3, 2017

$7.50

$7.72

$7.44

$7.68

Feb 6, 2017 – Feb 10, 2017

$7.65

$7.70

$7.55

$7.64

Feb 13, 2017 – Feb 17, 2017

$7.66

$7.69

$7.55

$7.59

Feb 20, 2017 – Feb 24, 2017

$7.60

$7.81

$7.60

$7.79

Feb 27, 2017 – Mar 3, 2017

$7.79

$7.98

$7.78

$7.95

Mar 6, 2017 – Mar 10, 2017

$7.89

$8.07

$7.86

$8.05

Mar 13, 2017 – Mar 17, 2017

$8.02

$8.12

$7.89

$7.91

Mar 20, 2017 – Mar 24, 2017

$7.91

$7.96

$7.62

$7.65

Mar 27, 2017 – Mar 31, 2017

$7.59

$7.74

$7.45

$7.73

Apr 3, 2017 – Apr 7, 2017

$7.72

$7.91

$7.60

$7.91

Apr 10, 2017 – Apr 13, 2017

$7.86

$7.90

$7.77

$7.80

Apr 17, 2017 – Apr 21, 2017

$7.85

$7.89

$7.75

$7.87

Apr 24, 2017 – Apr 28, 2017

$7.93

$8.04

$7.88

$8.00

May 1, 2017 – May 5, 2017

$8.02

$8.08

$7.99

$8.01

May 8, 2017 – May 12, 2017

$8.01

$8.08

$7.92

$7.97

May 15, 2017 – May 19, 2017

$7.99

$8.12

$7.92

$7.99

May 22, 2017 – May 26, 2017

$8.02

$8.28

$8.02

$8.19

May 29, 2017 – Jun 2, 2017

$8.22

$8.29

$8.17

$8.25

Jun 5, 2017 – Jun 9, 2017

$8.23

$8.59

$8.23

$8.30

Jun 12, 2017 – Jun 16, 2017

$8.27

$8.42

$8.11

$8.21

Jun 19, 2017 – Jun 23, 2017

$8.21

$8.27

$8.13

$8.19

Jun 26, 2017 – Jun 30, 2017

$8.19

$8.23

$8.03

$8.14

Jul 3, 2017 – Jul 7, 2017

$8.20

$8.22

$8.03

$8.07

Jul 10, 2017 – Jul 14, 2017

$8.05

$8.22

$8.05

$8.16

Jul 17, 2017 – Jul 21, 2017

$8.20

$8.32

$8.13

$8.18

Jul 24, 2017 – Jul 28, 2017

$8.19

$8.24

$8.14

$8.22

Jul 31, 2017 – Aug 4, 2017

$8.21

$8.26

$8.19

$8.21

Aug 7, 2017 – Aug 11, 2017

$8.21

$8.26

$7.90

$8.01

Aug 14, 2017 – Aug 18, 2017

$8.06

$8.14

$7.97

$8.03

Aug 21, 2017 – Aug 25, 2017

$8.02

$8.13

$7.96

$8.08

Aug 28, 2017 – Sep 1, 2017

$8.13

$8.26

$8.08

$8.21

Sep 4, 2017 – Sep 8, 2017

$8.22

$8.14

$8.15

Sep 11, 2017 – Sep 15, 2017

$8.22

$8.24

$8.15

$8.23

Sep 18, 2017 – Sep 22, 2017

$8.28

$8.35

$8.21

$8.30

Sep 25, 2017 – Sep 29, 2017

$8.31

$8.44

$8.30

$8.43

Oct 2, 2017 – Oct 6, 2017

$8.47

$8.48

$8.36

$8.44

Oct 9, 2017 – Oct 13, 2017

$8.45

$8.55

$8.44

$8.53

Oct 16, 2017 – Oct 20, 2017

$8.52

$9.50

$8.52

$9.00

Oct 23, 2017 – Oct 27, 2017

$9.00

$9.28

$8.67

$8.77

Oct 30, 2017 – Nov 3, 2017

$8.80

$8.87

$8.66

$8.74

Nov 6, 2017 – Nov 10, 2017

$8.75

$8.78

$8.57

$8.58

Nov 13, 2017 – Nov 17, 2017

$8.58

$8.76

$8.52

$8.68

Nov 20, 2017 – Nov 24, 2017

$8.70

$8.93

$8.67

$8.89

Nov 27, 2017 – Dec 1, 2017

$8.92

$8.98

$8.75

$8.81

Dec 4, 2017 – Dec 8, 2017

$8.97

$9.25

$8.87

$9.20

Dec 11, 2017 – Dec 15, 2017

$9.21

$9.24

$8.95

$9.10

Dec 18, 2017 – Dec 22, 2017

$9.12

$9.32

$9.11

$9.30

Dec 25, 2017 – Dec 29, 2017

$9.30

$9.62

$9.19

$9.47

Jan 1, 2018 – Jan 5, 2018

$9.49

$9.76

$9.36

$9.72

Jan 8, 2018 – Jan 12, 2018

$9.68

$9.70

$9.44

$9.51

Jan 15, 2018 – Jan 19, 2018

$9.54

$9.65

$9.45

$9.60

Jan 22, 2018 – Jan 26, 2018

$9.63

$10.31

$9.60

$10.23

Jan 29, 2018 – Feb 2, 2018

$10.18

$10.29

$9.65

$9.94

Feb 5, 2018 – Feb 9, 2018

$9.73

$9.87

$9.14

$9.62

Feb 12, 2018 – Feb 16, 2018

$9.66

$10.16

$9.45

$9.90

Feb 19, 2018 – Feb 23, 2018

$9.89

$9.98

$9.59

$9.67

Feb 26, 2018 – Mar 2, 2018

$9.70

$9.80

$9.52

$9.74

Mar 5, 2018 – Mar 9, 2018

$9.69

$9.92

$9.61

$9.83

Mar 12, 2018 – Mar 16, 2018

$9.88

$10.00

$9.60

$9.61

Mar 19, 2018 – Mar 23, 2018

$9.61

$9.87

$9.49

$9.57

Mar 26, 2018 – Mar 29, 2018

$9.61

$9.73

$9.39

$9.50

Apr 2, 2018 – Apr 6, 2018

$9.56

$9.96

$9.39

$9.78

Apr 9, 2018 – Apr 13, 2018

$9.78

$9.99

$9.72

$9.93

Apr 16, 2018 – Apr 20, 2018

$9.97

$10.23

$9.88

$10.09

Apr 23, 2018 – Apr 27, 2018

$10.11

$10.23

$9.81

$10.16

Apr 30, 2018 – May 4, 2018

$10.18

$10.33

$10.06

$10.28

May 7, 2018 – May 11, 2018

$10.31

$10.46

$10.27

$10.38

May 14, 2018 – May 18, 2018

$10.34

$10.55

$10.14

$10.23

May 21, 2018 – May 25, 2018

$10.30

$10.47

$10.03

$10.05

May 28, 2018 – Jun 1, 2018

$9.95

$10.49

$9.93

$10.34

Jun 4, 2018 – Jun 8, 2018

$10.40

$11.04

$10.21

$10.23

Jun 11, 2018 – Jun 15, 2018

$10.30

$10.58

$10.14

$10.18

Jun 18, 2018 – Jun 22, 2018

$10.15

$9.52

$9.53

Jun 25, 2018 – Jun 29, 2018

$9.48

$9.55

$8.94

$9.42

Jul 2, 2018 – Jul 6, 2018

$9.32

$9.56

$9.28

$9.31

Jul 9, 2018 – Jul 13, 2018

$9.34

$9.58

$9.34

$9.40

Jul 16, 2018 – Jul 20, 2018

$9.42

$9.55

$9.36

$9.38

Jul 23, 2018 – Jul 27, 2018

$9.34

$9.59

$9.33

$9.47

Jul 30, 2018 – Aug 3, 2018

$9.52

$9.60

$9.39

$9.58

Aug 6, 2018 – Aug 10, 2018

$9.59

$9.69

$9.55

$9.58

Aug 13, 2018 – Aug 17, 2018

$9.59

$9.66

$9.42

$9.64

Aug 20, 2018 – Aug 24, 2018

$9.69

$9.76

$9.63

$9.64

Aug 27, 2018 – Aug 31, 2018

$9.69

$9.84

$9.65

$9.67

Sep 3, 2018 – Sep 7, 2018

$9.70

$9.77

$9.66

$9.69

Sep 10, 2018 – Sep 14, 2018

$9.69

$9.85

$9.67

$9.69

Sep 17, 2018 – Sep 21, 2018

$9.73

$9.53

$9.70

Sep 24, 2018 – Sep 28, 2018

$9.68

$9.70

$9.53

$9.69

Oct 1, 2018 – Oct 5, 2018

$9.77

$9.79

$9.43

$9.45

Oct 8, 2018 – Oct 12, 2018

$9.51

$9.63

$8.84

$9.06

Oct 15, 2018 – Oct 19, 2018

$9.03

$9.32

$9.00

$9.18

Oct 22, 2018 – Oct 26, 2018

$9.19

$8.59

$8.68

Oct 29, 2018 – Nov 2, 2018

$8.74

$9.09

$8.53

$8.97

Nov 5, 2018 – Nov 9, 2018

$9.02

$9.36

$8.98

$9.32

Nov 12, 2018 – Nov 16, 2018

$9.29

$8.85

$8.91

Nov 19, 2018 – Nov 23, 2018

$8.96

$8.97

$8.78

$8.86

Nov 26, 2018 – Nov 30, 2018

$8.89

$9.31

$8.85

$9.25

Dec 3, 2018 – Dec 7, 2018

$9.38

$9.40

$8.89

$9.04

Dec 10, 2018 – Dec 14, 2018

$8.98

$9.16

$8.67

$8.71

Dec 17, 2018 – Dec 21, 2018

$8.69

$7.60

$7.66

Dec 24, 2018 – Dec 28, 2018

$7.71

$8.09

$7.48

$8.05

Dec 31, 2018 – Jan 4, 2019

$8.21

$8.37

$8.10

$8.34

Jan 7, 2019 – Jan 11, 2019

$8.41

$8.66

$8.33

$8.65

Jan 14, 2019 – Jan 18, 2019

$8.60

$8.82

$8.57

$8.75

Jan 21, 2019 – Jan 25, 2019

$8.71

$8.76

$8.54

$8.65

Jan 28, 2019 – Feb 1, 2019

$8.62

$8.83

$8.55

$8.78

Feb 4, 2019 – Feb 8, 2019

$8.80

$8.86

$8.72

$8.74

Feb 11, 2019 – Feb 15, 2019

$8.78

$8.96

$8.76

$8.96

Feb 18, 2019 – Feb 22, 2019

$8.97

$9.08

$8.95

$9.05

Feb 25, 2019 – Mar 1, 2019

$9.08

$9.22

$9.02

$9.13

Mar 4, 2019 – Mar 8, 2019

$9.19

$8.81

$8.83

Mar 11, 2019 – Mar 15, 2019

$8.81

$9.26

$8.81

$9.22

Mar 18, 2019 – Mar 22, 2019

$9.24

$9.28

$9.02

$9.06

Mar 25, 2019 – Mar 29, 2019

$9.06

$9.19

$8.97

$9.19

Apr 1, 2019 – Apr 5, 2019

$9.27

$9.43

$9.21

$9.42

Apr 8, 2019 – Apr 12, 2019

$9.39

$9.42

$9.22

$9.31

Apr 15, 2019 – Apr 18, 2019

$9.30

$9.41

$9.28

$9.36

Apr 22, 2019 – Apr 26, 2019

$9.34

$9.43

$9.33

$9.41

Apr 29, 2019 – May 3, 2019

$9.35

$9.42

$9.29

$9.38

May 6, 2019 – May 10, 2019

$9.25

$9.41

$9.16

$9.24

May 13, 2019 – May 17, 2019

$9.18

$9.40

$9.09

$9.28

May 20, 2019 – May 24, 2019

$9.31

$9.40

$9.21

$9.26

May 27, 2019 – May 31, 2019

$9.27

$9.33

$8.90

Jun 3, 2019 – Jun 7, 2019

$8.99

$9.27

$8.87

$9.23

Jun 10, 2019 – Jun 14, 2019

$9.32

$9.46

$9.30

$9.40

Jun 17, 2019 – Jun 21, 2019

$9.45

$9.62

$9.42

$9.52

Jun 24, 2019 – Jun 28, 2019

$9.53

$9.59

$9.41

$9.54

Jul 1, 2019 – Jul 5, 2019

$9.68

$9.54

$9.60

Jul 8, 2019 – Jul 12, 2019

$9.62

$9.71

$9.50

$9.67

Jul 15, 2019 – Jul 19, 2019

$9.70

$10.05

$9.69

$10.02

Jul 22, 2019 – Jul 26, 2019

$10.04

$10.14

$9.96

$9.99

Jul 29, 2019 – Aug 2, 2019

$9.98

$10.18

$9.85

$9.90

Aug 5, 2019 – Aug 9, 2019

$9.80

$9.89

$9.52

$9.82

Aug 12, 2019 – Aug 16, 2019

$9.85

$10.04

$9.73

$9.97

Aug 19, 2019 – Aug 23, 2019

$10.07

$10.10

$9.84

Aug 26, 2019 – Aug 30, 2019

$9.90

$10.07

$9.70

$9.87

Sep 2, 2019 – Sep 6, 2019

$9.83

$9.97

$9.75

$9.96

Sep 9, 2019 – Sep 13, 2019

$9.98

$10.03

$9.89

$9.93

Sep 16, 2019 – Sep 20, 2019

$9.87

$10.02

$9.82

$9.85

Sep 23, 2019 – Sep 27, 2019

$9.78

$9.81

$9.50

$9.53

Sep 30, 2019 – Oct 4, 2019

$9.62

$9.68

$9.12

$9.38

Oct 7, 2019 – Oct 11, 2019

$9.35

$9.52

$9.26

$9.44

Oct 14, 2019 – Oct 18, 2019

$9.42

$9.50

$9.34

$9.37

Oct 21, 2019 – Oct 25, 2019

$9.42

$9.60

$9.38

$9.59

Oct 28, 2019 – Nov 1, 2019

$9.60

$9.72

$9.57

$9.71

Nov 4, 2019 – Nov 8, 2019

$9.79

$9.81

$9.67

$9.75

Nov 11, 2019 – Nov 15, 2019

$9.66

$9.88

$9.66

$9.81

Nov 18, 2019 – Nov 22, 2019

$9.78

$9.91

$9.73

$9.90

Nov 25, 2019 – Nov 29, 2019

$9.89

$9.96

$9.83

$9.91

Dec 2, 2019 – Dec 6, 2019

$9.93

$9.99

$9.75

$9.94

Dec 9, 2019 – Dec 13, 2019

$9.94

$10.19

$9.94

$10.12

Dec 16, 2019 – Dec 20, 2019

$10.15

$10.22

$10.09

$10.16

Dec 23, 2019 – Dec 27, 2019

$10.16

$10.27

$10.10

$10.24

Dec 30, 2019 – Jan 3, 2020

$10.26

$10.35

$10.07

$10.10

Jan 6, 2020 – Jan 10, 2020

$10.09

$10.29

$9.98

$10.20

Jan 13, 2020 – Jan 17, 2020

$10.23

$10.42

$10.15

$10.39

Jan 20, 2020 – Jan 24, 2020

$10.43

$10.44

$10.24

Jan 27, 2020 – Jan 31, 2020

$10.19

$10.31

$10.13

$10.15

Feb 3, 2020 – Feb 7, 2020

$10.26

$10.42

$10.15

$10.42

Feb 10, 2020 – Feb 14, 2020

$10.41

$10.52

$10.32

$10.52

Feb 17, 2020 – Feb 21, 2020

$10.51

$10.58

$10.46

$10.50

Feb 24, 2020 – Feb 28, 2020

$10.41

$8.72

$9.01

Mar 2, 2020 – Mar 6, 2020

$9.38

$9.65

$9.07

$9.26

Mar 9, 2020 – Mar 13, 2020

$8.95

$8.99

$7.04

$7.62

Mar 16, 2020 – Mar 20, 2020

$6.81

$7.24

$5.49

$6.45

Mar 23, 2020 – Mar 27, 2020

$6.14

$7.58

$5.83

$7.35

Mar 30, 2020 – Apr 3, 2020

$7.38

$7.60

$7.02

$7.16

Apr 6, 2020 – Apr 9, 2020

$7.58

$8.23

$7.36

$8.08

Apr 13, 2020 – Apr 17, 2020

$8.08

$8.14

$7.82

$8.07

Apr 20, 2020 – Apr 24, 2020

$7.94

$8.05

$7.57

$7.85

Apr 27, 2020 – May 1, 2020

$7.89

$8.14

$7.85

$7.86

May 4, 2020 – May 8, 2020

$7.74

$8.00

$7.73

$7.99

May 11, 2020 – May 15, 2020

$7.92

$8.08

$7.54

$7.77

May 18, 2020 – May 22, 2020

$7.94

$8.15

$7.93

$8.15

May 25, 2020 – May 29, 2020

$8.27

$8.34

$8.15

$8.28

Jun 1, 2020 – Jun 5, 2020

$8.26

$8.59

$8.26

$8.57

Jun 8, 2020 – Jun 12, 2020

$8.63

$8.70

$8.24

$8.36

Jun 15, 2020 – Jun 19, 2020

$8.25

$8.60

$8.23

$8.37

Jun 22, 2020 – Jun 26, 2020

$8.31

$8.43

$8.04

$8.06

Jun 29, 2020 – Jul 2, 2020

$8.10

$8.47

$8.03

$8.42

Jul 6, 2020 – Jul 10, 2020

$8.50

$8.55

$8.41

$8.50

Jul 13, 2020 – Jul 17, 2020

$8.55

$8.60

$8.35

$8.57

Jul 20, 2020 – Jul 24, 2020

$8.53

$8.62

$8.45

$8.50

Jul 27, 2020 – Jul 31, 2020

$8.56

$8.58

$8.44

$8.52

Aug 3, 2020 – Aug 7, 2020

$8.67

$8.82

$8.62

$8.75

Aug 10, 2020 – Aug 14, 2020

$8.79

$8.90

$8.76

$8.82

Aug 17, 2020 – Aug 21, 2020

$8.85

$8.96

$8.84

$8.88

Aug 24, 2020 – Aug 28, 2020

$8.99

$9.18

$8.93

$9.18

Aug 31, 2020 – Sep 4, 2020

$9.21

$9.42

$8.79

$8.98

Sep 7, 2020 – Sep 11, 2020

$8.97

$9.00

$8.69

$8.79

Sep 14, 2020 – Sep 18, 2020

$8.90

$9.03

$8.79

$8.82

Sep 21, 2020 – Sep 25, 2020

$8.58

$8.74

$8.44

$8.62

Sep 28, 2020 – Oct 2, 2020

$8.73

$8.91

$8.69

$8.80

Oct 5, 2020 – Oct 9, 2020

$8.85

$8.99

$8.80

$8.96

Oct 12, 2020 – Oct 16, 2020

$9.01

$9.10

$8.91

$8.96

Oct 19, 2020 – Oct 23, 2020

$8.98

$9.02

$8.81

$8.91

Oct 26, 2020 – Oct 30, 2020

$8.88

$8.33

$8.43

Nov 2, 2020 – Nov 6, 2020

$8.47

$9.13

$8.44

$9.01

Nov 9, 2020 – Nov 13, 2020

$9.31

$9.33

$9.05

$9.31

Nov 16, 2020 – Nov 20, 2020

$9.46

$9.64

$9.42

$9.54

Nov 23, 2020 – Nov 27, 2020

$9.54

$9.78

$9.49

$9.74

Nov 30, 2020 – Dec 4, 2020

$9.72

$9.91

$9.63

$9.91

Dec 7, 2020 – Dec 11, 2020

$9.89

$10.02

$9.83

$9.94

Dec 14, 2020 – Dec 18, 2020

$9.97

$10.10

$9.94

$9.98

Dec 21, 2020 – Dec 24, 2020

$9.92

$10.03

$9.83

$10.00

Dec 28, 2020 – Dec 31, 2020

$10.05

$10.23

$9.98

$10.23

Jan 4, 2021 – Jan 8, 2021

$10.20

$10.23

$9.93

$10.09

Jan 11, 2021 – Jan 15, 2021

$10.11

$10.16

$9.98

$10.05

Jan 18, 2021 – Jan 22, 2021

$10.09

$10.39

$10.03

$10.26

Jan 25, 2021 – Jan 29, 2021

$10.39

$10.48

$10.08

$10.14

Feb 1, 2021 – Feb 5, 2021

$10.26

$10.55

$10.17

$10.54

Feb 8, 2021 – Feb 12, 2021

$10.57

$10.39

$10.51

Feb 15, 2021 – Feb 19, 2021

$10.59

$10.69

$10.51

$10.60

Feb 22, 2021 – Feb 26, 2021

$10.50

$10.66

$10.41

$10.46

Mar 1, 2021 – Mar 5, 2021

$10.58

$10.74

$10.33

$10.56

Mar 8, 2021 – Mar 12, 2021

$10.57

$10.97

$10.57

$10.93

Mar 15, 2021 – Mar 19, 2021

$10.96

$11.04

$10.88

$10.95

Mar 22, 2021 – Mar 26, 2021

$10.94

$11.09

$10.92

$11.08

Mar 29, 2021 – Apr 1, 2021

$11.11

$11.36

$11.05

$11.29

Apr 5, 2021 – Apr 9, 2021

$11.23

$11.64

$11.23

$11.64

Apr 12, 2021 – Apr 16, 2021

$11.64

$11.84

$11.61

$11.78

Apr 19, 2021 – Apr 23, 2021

$11.82

$11.63

$11.68

Apr 26, 2021 – Apr 30, 2021

$11.72

$11.79

$11.62

$11.72

May 3, 2021 – May 7, 2021

$11.75

$11.82

$11.60

$11.82

May 10, 2021 – May 14, 2021

$11.83

$11.85

$11.28

$11.49

May 17, 2021 – May 21, 2021

$11.49

$12.05

$11.49

$11.83

May 24, 2021 – May 28, 2021

$11.96

$12.19

$11.91

$12.11

May 31, 2021 – Jun 4, 2021

$12.19

$12.40

$12.08

$12.34

Jun 7, 2021 – Jun 11, 2021

$12.43

$12.90

$12.28

$12.74

Jun 14, 2021 – Jun 18, 2021

$12.78

$13.36

$12.27

$12.29

Jun 21, 2021 – Jun 25, 2021

$12.38

$12.73

$12.33

$12.65

Jun 28, 2021 – Jul 2, 2021

$12.71

$12.72

$12.50

$12.60

Jul 5, 2021 – Jul 9, 2021

$12.61

$12.63

$12.35

$12.56

Jul 12, 2021 – Jul 16, 2021

$12.52

$12.75

$12.48

$12.62

Jul 19, 2021 – Jul 23, 2021

$12.60

$12.72

$12.33

$12.69

Jul 26, 2021 – Jul 30, 2021

$12.70

$12.50

$12.54

Aug 2, 2021 – Aug 6, 2021

$12.54

$12.57

$12.44

$12.51

Aug 9, 2021 – Aug 13, 2021

$12.54

$12.66

$12.53

$12.61

Aug 16, 2021 – Aug 20, 2021

$12.61

$12.66

$12.47

$12.55

Aug 23, 2021 – Aug 27, 2021

$12.63

$12.67

$12.52

$12.57

Aug 30, 2021 – Sep 3, 2021

$12.58

$12.64

$12.50

$12.57

Sep 6, 2021 – Sep 10, 2021

$12.56

$12.63

$12.49

$12.53

Sep 13, 2021 – Sep 17, 2021

$12.59

$12.31

$12.34

Sep 20, 2021 – Sep 24, 2021

$12.21

$12.29

$11.90

$12.23

Sep 27, 2021 – Oct 1, 2021

$12.24

$12.28

$11.90

$12.04

Oct 4, 2021 – Oct 8, 2021

$12.04

$12.23

$11.82

$12.16

Oct 11, 2021 – Oct 15, 2021

$12.19

$12.42

$12.05

$12.36

Oct 18, 2021 – Oct 22, 2021

$12.34

$12.58

$12.32

$12.56

Oct 25, 2021 – Oct 29, 2021

$12.60

$12.66

$12.51

$12.66

Nov 1, 2021 – Nov 5, 2021

$12.65

$12.80

$12.57

$12.74

Nov 8, 2021 – Nov 12, 2021

$12.75

$12.80

$12.64

$12.77

Nov 15, 2021 – Nov 19, 2021

$12.85

$12.69

$12.70

Nov 22, 2021 – Nov 26, 2021

$12.77

$12.82

$12.36

$12.46

Nov 29, 2021 – Dec 3, 2021

$12.49

$12.64

$12.12

$12.20

Dec 6, 2021 – Dec 10, 2021

$12.29

$12.76

$12.20

$12.65

Dec 13, 2021 – Dec 17, 2021

$12.70

$12.84

$12.56

$12.67

Dec 20, 2021 – Dec 23, 2021

$12.49

$12.81

$12.31

$12.79

Dec 27, 2021 – Dec 31, 2021

$12.82

$13.26

$12.81

$13.20

Jan 3, 2022 – Jan 7, 2022

$13.24

$13.38

$12.95

$13.09

Jan 10, 2022 – Jan 14, 2022

$13.12

$13.43

$12.96

$13.07

Jan 17, 2022 – Jan 21, 2022

$13.00

$13.07

$12.16

$12.25

Jan 24, 2022 – Jan 28, 2022

$12.05

$12.22

$11.29

$12.18

Jan 31, 2022 – Feb 4, 2022

$12.17

$12.63

$12.17

$12.51

Feb 7, 2022 – Feb 11, 2022

$12.56

$12.73

$12.22

$12.26

Feb 14, 2022 – Feb 18, 2022

$12.26

$12.48

$12.07

$12.16

Feb 21, 2022 – Feb 25, 2022

$12.13

$12.19

$11.46

$12.12

Feb 28, 2022 – Mar 4, 2022

$12.00

$12.36

$11.94

$12.14

Mar 7, 2022 – Mar 11, 2022

$12.17

$12.55

$11.76

$12.12

Mar 14, 2022 – Mar 18, 2022

$12.14

$12.69

$11.92

$12.62

Mar 21, 2022 – Mar 25, 2022

$12.71

$13.00

$12.60

$12.77

Mar 28, 2022 – Apr 1, 2022

$12.80

$13.14

$12.64

$13.13

Apr 4, 2022 – Apr 8, 2022

$13.01

$13.17

$12.71

$12.76

Apr 11, 2022 – Apr 14, 2022

$12.73

$12.98

$12.55

$12.57

Apr 18, 2022 – Apr 22, 2022

$12.55

$12.83

$12.37

$12.38

Apr 25, 2022 – Apr 29, 2022

$12.33

$12.47

$12.14

$12.18

May 2, 2022 – May 6, 2022

$12.12

$12.47

$11.91

$12.00

May 9, 2022 – May 13, 2022

$11.88

$11.94

$10.74

$11.24

May 16, 2022 – May 20, 2022

$11.31

$11.70

$11.09

$11.28

May 23, 2022 – May 27, 2022

$11.35

$11.97

$11.23

$11.95

May 30, 2022 – Jun 3, 2022

$12.01

$12.11

$11.83

$11.85

Jun 6, 2022 – Jun 10, 2022

$11.98

$12.22

$11.80

$11.92

Jun 13, 2022 – Jun 17, 2022

$11.55

$12.02

$10.90

$10.94

Jun 20, 2022 – Jun 24, 2022

$11.03

$11.42

$10.85

$11.38

Jun 27, 2022 – Jul 1, 2022

$11.51

$11.90

$11.32

$11.86

Jul 4, 2022 – Jul 8, 2022

$11.69

$12.03

$11.59

$11.67

Jul 11, 2022 – Jul 15, 2022

$11.58

$11.76

$11.40

$11.59

Jul 18, 2022 – Jul 22, 2022

$11.67

$12.01

$11.55

$11.81

Jul 25, 2022 – Jul 29, 2022

$11.88

$12.13

$11.66

$12.07

Aug 1, 2022 – Aug 5, 2022

$12.06

$12.23

$12.00

$12.15

Aug 8, 2022 – Aug 12, 2022

$12.18

$12.41

$12.08

$12.25

Aug 15, 2022 – Aug 19, 2022

$12.21

$12.33

$11.99

$12.01

Aug 22, 2022 – Aug 26, 2022

$11.92

$12.11

$11.74

Aug 29, 2022 – Sep 2, 2022

$11.69

$11.77

$11.48

$11.53

Sep 5, 2022 – Sep 9, 2022

$11.49

$11.93

$11.42

$11.92

Sep 12, 2022 – Sep 16, 2022

$12.10

$12.27

$11.84

$11.92

Sep 19, 2022 – Sep 23, 2022

$11.82

$12.05

$11.34

$11.41

Sep 26, 2022 – Sep 30, 2022

$11.31

$11.66

$10.99

$11.24

Oct 3, 2022 – Oct 7, 2022

$11.38

$12.04

$11.27

$11.59

Oct 10, 2022 – Oct 14, 2022

$11.55

$12.06

$11.30

$11.68

Oct 17, 2022 – Oct 21, 2022

$11.83

$12.34

$11.83

$12.09

Oct 24, 2022 – Oct 28, 2022

$12.19

$12.60

$12.11

$12.34

Oct 31, 2022 – Nov 4, 2022

$12.36

$12.53

$12.03

$12.22

Nov 7, 2022 – Nov 11, 2022

$12.26

$12.98

$12.20

$12.88

Nov 14, 2022 – Nov 18, 2022

$12.86

$13.02

$12.66

$12.97

Nov 21, 2022 – Nov 25, 2022

$12.93

$13.28

$12.90

$13.23

Nov 28, 2022 – Dec 2, 2022

$13.05

$13.49

$13.03

$13.38

Dec 5, 2022 – Dec 9, 2022

$13.36

$13.48

$13.12

$13.14

Dec 12, 2022 – Dec 16, 2022

$13.15

$13.42

$12.41

$12.49

Dec 19, 2022 – Dec 23, 2022

$12.40

$12.53

$12.19

$12.33

Dec 26, 2022 – Dec 30, 2022

$12.31

$12.39

$12.07

$12.28

Jan 2, 2023 – Jan 6, 2023

$12.31

$12.39

$11.93

$12.17

Jan 9, 2023 – Jan 13, 2023

$12.21

$12.51

$11.99

$12.12

Jan 16, 2023 – Jan 20, 2023

$12.06

$12.21

$11.67

$11.76

Jan 23, 2023 – Jan 27, 2023

$11.75

$11.95

$11.73

$11.91

Jan 30, 2023 – Feb 3, 2023

$11.90

$12.35

$11.83

$12.22

Feb 6, 2023 – Feb 10, 2023

$12.22

$12.31

$12.04

$12.22

Feb 13, 2023 – Feb 17, 2023

$12.27

$12.52

$12.26

$12.36

Feb 20, 2023 – Feb 24, 2023

$12.30

$12.38

$11.99

$12.01

Feb 27, 2023 – Mar 3, 2023

$12.04

$12.23

$11.91

$12.11

Mar 6, 2023 – Mar 10, 2023

$12.15

$12.16

$11.53

$11.55

Mar 13, 2023 – Mar 17, 2023

$11.43

$11.76

$11.43

$11.55

Mar 20, 2023 – Mar 24, 2023

$11.55

$11.84

$11.55

$11.70

Mar 27, 2023 – Mar 31, 2023

$11.66

$12.11

$11.56

$12.11

Apr 3, 2023 – Apr 6, 2023

$12.18

$12.23

$11.92

$12.11

Apr 10, 2023 – Apr 14, 2023

$12.09

$12.24

$12.07

$12.11

Apr 17, 2023 – Apr 21, 2023

$12.02

$12.12

$11.94

$12.04

Apr 24, 2023 – Apr 28, 2023

$12.01

$12.12

$11.87

$12.10

May 1, 2023 – May 5, 2023

$12.07

$12.19

$11.71

$11.94

May 8, 2023 – May 12, 2023

$11.95

$12.01

$11.81

$11.90

May 15, 2023 – May 19, 2023

$11.88

$12.10

$11.82

$12.00

May 22, 2023 – May 26, 2023

$11.92

$12.01

$11.50

$11.86

May 29, 2023 – Jun 2, 2023

$11.94

$12.09

$11.74

$12.04

Jun 5, 2023 – Jun 9, 2023

$12.09

$12.28

$12.02

$12.28

Jun 12, 2023 – Jun 16, 2023

$12.30

$12.41

$12.21

$12.32

Jun 19, 2023 – Jun 23, 2023

$12.26

$12.30

$12.11

Jun 26, 2023 – Jun 30, 2023

$11.98

$12.46

$11.91

$12.41

Jul 3, 2023 – Jul 7, 2023

$12.53

$12.24

$12.32

Jul 10, 2023 – Jul 14, 2023

$12.33

$12.56

$12.30

$12.44

Jul 17, 2023 – Jul 21, 2023

$12.43

$12.64

$12.39

$12.53

Jul 24, 2023 – Jul 28, 2023

$12.60

$12.62

$12.45

$12.56

Jul 31, 2023 – Aug 4, 2023

$12.59

$12.60

$12.27

Aug 7, 2023 – Aug 11, 2023

$12.38

$12.47

$12.28

$12.34

Aug 14, 2023 – Aug 18, 2023

$12.34

$12.42

$11.95

$12.01

Aug 21, 2023 – Aug 25, 2023

$12.05

$12.18

$11.88

$12.04

Aug 28, 2023 – Sep 1, 2023

$12.09

$12.31

$11.99

$12.14

Sep 4, 2023 – Sep 8, 2023

$12.15

$12.23

$12.01

$12.03

Sep 11, 2023 – Sep 15, 2023

$12.16

$11.80

$11.82

Sep 18, 2023 – Sep 22, 2023

$11.82

$11.97

$11.73

$11.87

Sep 25, 2023 – Sep 29, 2023

$11.86

$11.98

$11.68

$11.96

Oct 2, 2023 – Oct 6, 2023

$11.99

$12.01

$11.72

$11.93

Oct 9, 2023 – Oct 13, 2023

$11.96

$12.09

$11.84

$11.89

Oct 16, 2023 – Oct 20, 2023

$11.84

$12.00

$11.47

Oct 23, 2023 – Oct 27, 2023

$11.44

$11.54

$10.96

$10.98

Oct 30, 2023 – Nov 3, 2023

$10.99

$11.61

$10.97

$11.57

Nov 6, 2023 – Nov 10, 2023

$11.62

$11.65

$11.48

$11.63

Nov 13, 2023 – Nov 17, 2023

$11.64

$11.83

$11.60

$11.71

Nov 20, 2023 – Nov 24, 2023

$11.67

$11.86

$11.67

$11.82

Nov 27, 2023 – Dec 1, 2023

$11.76

$12.02

$11.75

$11.93

Dec 4, 2023 – Dec 8, 2023

$11.90

$12.02

$11.87

$11.98

Dec 11, 2023 – Dec 15, 2023

$11.98

$12.32

$11.98

$12.32

Dec 18, 2023 – Dec 22, 2023

$12.29

$12.41

$12.16

$12.25

Dec 25, 2023 – Dec 29, 2023

$12.25

$12.44

$12.25

$12.38

Jan 1, 2024 – Jan 5, 2024

$12.24

$12.32

$12.12

$12.14

Jan 8, 2024 – Jan 12, 2024

$12.25

$12.35

$12.19

$12.29

Jan 15, 2024 – Jan 19, 2024

$12.33

$12.34

$12.20

$12.33

Jan 22, 2024 – Jan 26, 2024

$12.36

$12.49

$12.35

$12.39

Jan 29, 2024 – Feb 2, 2024

$12.43

$12.56

$12.37

$12.54

Feb 5, 2024 – Feb 9, 2024

$12.60

$12.82

$12.47

$12.79

Feb 12, 2024 – Feb 16, 2024

$12.85

$12.56

$12.72

Feb 19, 2024 – Feb 23, 2024

$12.76

$12.83

$12.58

$12.78

Feb 26, 2024 – Mar 1, 2024

$12.78

$12.86

$12.66

$12.82

Mar 4, 2024 – Mar 8, 2024

$12.83

$12.91

$12.68

$12.81

Mar 11, 2024 – Mar 15, 2024

$12.92

$13.09

$12.67

$12.74

Mar 18, 2024 – Mar 22, 2024

$12.84

$13.47

$12.78

$13.11

Mar 25, 2024 – Mar 28, 2024

$13.05

$13.16

$13.05

$13.15

Apr 1, 2024 – Apr 5, 2024

$13.20

$13.22

$12.98

$13.07

Apr 8, 2024 – Apr 12, 2024

$13.09

$13.15

$12.81

$12.83

Apr 15, 2024 – Apr 19, 2024

$12.89

$12.92

$12.51

Apr 22, 2024 – Apr 26, 2024

$12.57

$12.92

$12.53

$12.81

Apr 29, 2024 – May 3, 2024

$12.84

$13.04

$12.81

$13.01

May 6, 2024 – May 10, 2024

$13.04

$13.22

$13.04

$13.14

May 13, 2024 – May 17, 2024

$13.21

$13.34

$13.15

$13.24

May 20, 2024 – May 24, 2024

$13.28

$13.34

$13.17

$13.29

May 27, 2024 – May 31, 2024

$13.30

$13.11

$13.22

Jun 3, 2024 – Jun 7, 2024

$13.27

$13.50

$13.19

$13.45

Jun 10, 2024 – Jun 14, 2024

$13.49

$13.73

$13.42

$13.67

Jun 17, 2024 – Jun 21, 2024

$13.70

$13.79

$13.61

$13.62

Jun 24, 2024 – Jun 28, 2024

$13.67

$14.01

$13.61

$13.96

Jul 1, 2024 – Jul 5, 2024

$14.04

$14.27

$13.89

$14.19

Jul 8, 2024 – Jul 12, 2024

$14.20

$14.27

$14.06

$14.15

Jul 15, 2024 – Jul 19, 2024

$14.14

$14.27

$13.82

$13.86

Jul 22, 2024 – Jul 26, 2024

$14.00

$14.22

$13.80

$13.92

Jul 29, 2024 – Aug 2, 2024

$14.02

$14.10

$13.45

$13.55

Aug 5, 2024 – Aug 9, 2024

$13.21

$13.61

$12.94

$13.60

Aug 12, 2024 – Aug 16, 2024

$13.59

$14.10

$13.52

$14.01

Aug 19, 2024 – Aug 23, 2024

$14.06

$14.31

$14.01

$14.13

Aug 26, 2024 – Aug 30, 2024

$14.16

$14.31

$14.11

$14.27

Sep 2, 2024 – Sep 6, 2024

$14.31

$13.86

$13.88

Sep 9, 2024 – Sep 13, 2024

$13.95

$14.37

$13.85

$14.34

Sep 16, 2024 – Sep 20, 2024

$14.33

$14.49

$14.24

$14.37

Sep 23, 2024 – Sep 27, 2024

$14.41

$14.53

$14.35

$14.45

Sep 30, 2024 – Oct 4, 2024

$14.43

$14.60

$14.30

$14.49

Oct 7, 2024 – Oct 11, 2024

$14.50

$14.63

$14.39

$14.60

Oct 14, 2024 – Oct 18, 2024

$14.62

$14.72

$14.57

$14.70

Oct 21, 2024 – Oct 25, 2024

$14.72

$14.77

$14.56

$14.67

Oct 28, 2024 – Nov 1, 2024

$14.75

$14.79

$14.46

$14.50

Nov 4, 2024 – Nov 8, 2024

$14.51

$15.10

$14.42

$15.10

Nov 11, 2024 – Nov 15, 2024

$15.06

$15.20

$14.86

$14.97

Nov 18, 2024 – Nov 22, 2024

$15.01

$15.12

$14.80

$15.08

Nov 25, 2024 – Nov 29, 2024

$15.14

$15.36

$15.07

$15.35

Dec 2, 2024 – Dec 6, 2024

$15.43

$15.57

$15.33

$15.54

Dec 9, 2024 – Dec 13, 2024

$15.58

$15.66

$15.39

$15.41

Dec 16, 2024 – Dec 20, 2024

$15.43

$15.48

$14.98

$15.23

Dec 23, 2024 – Dec 27, 2024

$15.15

$15.79

$15.15

$15.63

Dec 30, 2024 – Jan 3, 2025

$15.49

$15.85

$15.36

$15.59

Jan 6, 2025 – Jan 10, 2025

$15.76

$15.79

$15.20

$15.26

Jan 13, 2025 – Jan 17, 2025

$15.17

$15.87

$15.11

$15.83

Jan 20, 2025 – Jan 24, 2025

$15.92

$16.01

$15.83

$15.96

Jan 27, 2025 – Jan 31, 2025

$15.77

$16.08

$15.75

$16.02

Feb 3, 2025 – Feb 7, 2025

$15.86

$16.14

$15.75

$16.03

Feb 10, 2025 – Feb 14, 2025

$16.18

$16.30

$16.01

$16.29

Feb 17, 2025 – Feb 21, 2025

$16.36

$16.40

$16.15

$16.21

Feb 24, 2025 – Feb 28, 2025

$16.24

$16.43

$16.10

$16.30

Mar 3, 2025 – Mar 7, 2025

$16.39

$16.41

$15.54

$15.68

Mar 10, 2025 – Mar 14, 2025

$15.58

$15.60

$15.05

$15.26

Mar 17, 2025 – Mar 21, 2025

$15.32

$15.50

$15.19

$15.38

Mar 24, 2025 – Mar 28, 2025

$15.54

$15.81

$15.17

$15.31

Mar 31, 2025 – Apr 4, 2025

$15.17

$15.56

$14.02

$14.03

Apr 7, 2025 – Apr 11, 2025

$13.51

$14.70

$12.96

$14.56

Apr 14, 2025 – Apr 17, 2025

$14.76

$14.81

$14.11

$14.24

Apr 21, 2025 – Apr 25, 2025

$14.14

$14.87

$13.73

$14.82

Apr 28, 2025 – May 2, 2025

$14.83

$15.29

$14.58

$15.14

May 5, 2025 – May 9, 2025

$14.99

$15.22

$14.82

$15.04

May 12, 2025 – May 16, 2025

$15.42

$15.88

$15.10

$15.83

May 19, 2025 – May 23, 2025

$15.73

$15.86

$15.40

$15.47

May 26, 2025 – May 30, 2025

$15.64

$15.72

$15.51

$15.67

Jun 2, 2025 – Jun 6, 2025

$15.62

$15.81

$15.48

$15.72

Jun 9, 2025 – Jun 13, 2025

$15.70

$15.99

$15.62

$15.75

Jun 16, 2025 – Jun 20, 2025

$15.81

$15.96

$15.54

$15.62

Jun 23, 2025 – Jun 27, 2025

$15.64

$16.20

$15.49

$16.19

Jun 30, 2025 – Jul 3, 2025

$16.18

$16.58

$16.18

$16.58

Jul 7, 2025 – Jul 11, 2025

$16.57

$16.59

$16.38

$16.48

Jul 14, 2025 – Jul 18, 2025

$16.51

$16.56

$16.36

$16.42

Jul 21, 2025 – Jul 25, 2025

$16.42

$16.69

$16.41

$16.66

Jul 28, 2025 – Aug 1, 2025

$16.60

$16.71

$16.28

$16.34

Aug 4, 2025 – Aug 8, 2025

$16.40

$16.65

$16.36

$16.59

Aug 11, 2025 – Aug 15, 2025

$16.59

$16.77

$16.53

$16.63

Aug 18, 2025 – Aug 22, 2025

$16.63

$16.78

$16.43

$16.60

Aug 25, 2025 – Aug 29, 2025

$16.59

$16.73

$16.35

$16.70

Sep 1, 2025 – Sep 5, 2025

$16.60

$16.87

$16.51

$16.75

Sep 8, 2025 – Sep 12, 2025

$16.77

$16.98

$16.76

$16.88

Sep 15, 2025 – Sep 19, 2025

$17.05

$17.10

$16.82

$16.87

Sep 22, 2025 – Sep 26, 2025

$16.83

$16.93

$16.15

Sep 29, 2025 – Oct 3, 2025

$16.15

$16.60

$16.11

$16.35

Oct 6, 2025 – Oct 10, 2025

$16.42

$16.49

$15.85

$15.88

Oct 13, 2025 – Oct 17, 2025

$16.05

$16.34

$15.85

$16.25

Oct 20, 2025 – Oct 24, 2025

$16.36

$16.61

$16.31

$16.58

Oct 27, 2025 – Oct 31, 2025

$16.68

$16.78

$16.55

$16.66

Nov 3, 2025 – Nov 7, 2025

$16.69

$16.78

$16.16

$16.31

Nov 10, 2025 – Nov 14, 2025

$16.40

$16.63

$16.23

$16.35

Nov 17, 2025 – Nov 21, 2025

$16.44

$16.47

$15.97

$16.11

Nov 24, 2025 – Nov 28, 2025

$16.21

$16.92

$16.18

$16.92

Dec 1, 2025 – Dec 5, 2025

$16.91

$17.02

$16.71

$16.94

Dec 8, 2025 – Dec 12, 2025

$16.93

$16.99

$16.78

$16.79

Dec 15, 2025 – Dec 19, 2025

$16.94

$17.10

$16.37

$17.02

Dec 22, 2025 – Dec 26, 2025

$17.20

$17.36

$16.95

$17.27

Dec 29, 2025 – Jan 2, 2026

$17.24

$17.39

$17.19

$17.25

Jan 5, 2026 – Jan 9, 2026

$17.31

$17.56

$17.17

$17.48

Jan 12, 2026 – Jan 16, 2026

$17.48

$17.57

$17.14

$17.24

Jan 19, 2026 – Jan 23, 2026

$17.11

$17.30

$16.93

$17.20

Jan 26, 2026 – Jan 30, 2026

$17.23

$17.37

$16.90

$17.01

Feb 2, 2026 – Feb 6, 2026

$17.03

$17.18

$16.80

$17.15

Feb 9, 2026 – Feb 13, 2026

$17.16

$17.36

$16.98

$17.05

Feb 16, 2026 – Feb 20, 2026

$17.02

$17.23

$16.92

$17.19

Feb 23, 2026 – Feb 27, 2026

$17.24

$17.34

$16.92

$17.00

Mar 2, 2026 – Mar 6, 2026

$16.92

$17.14

$16.52

$16.56

Mar 9, 2026 – Mar 13, 2026

$16.47

$16.67

$16.25

$16.35

Mar 16, 2026 – Mar 20, 2026

$16.36

$16.60

$15.67

$15.73

Mar 23, 2026 – Mar 27, 2026

$15.94

$16.18

$15.53

$15.57

Mar 30, 2026 – Apr 2, 2026

$15.74

$15.98

$15.41

$15.81

Apr 6, 2026 – Apr 10, 2026

$15.81

$16.75

$15.68

$16.69

Apr 13, 2026 – Apr 17, 2026

$16.64

$17.17

$16.61

$16.99

Apr 20, 2026 – Apr 24, 2026

$17.06

$17.12

$16.87

$17.09

Apr 27, 2026 – May 1, 2026

$17.13

$17.33

$16.95

$17.28

May 4, 2026 – May 8, 2026

$17.21

$17.48

$17.13

$17.39

May 11, 2026 – May 15, 2026

$17.34

$17.67

$17.30

$17.41

May 18, 2026 – May 22, 2026

$17.42

$17.73

$17.19

$17.62

May 25, 2026 – May 29, 2026

$17.73

$18.02

$17.71

$18.00

Jun 1, 2026 – Jun 5, 2026

$17.96

$18.09

$17.53

$17.65

Jun 8, 2026 – Jun 12, 2026

$18.15

$18.34

$17.92

$18.20

Jun 15, 2026 – Jun 18, 2026

$18.09

$18.25

$17.80

$18.13

Jun 22, 2026 – Jun 26, 2026

$18.22

$17.76

$17.87

Jun 29, 2026 – Jul 2, 2026

$18.11

$18.94

$17.99

$18.62

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$103.97	+458.38%
Intrinsic Value (DCF)	$679.59	+3,549.79%
Graham-Dodd Method (GD)	$35.29	+89.51%
Graham Formula (GF)	$1,234.10	+6,527.84%

Nuveen S&P 500 Dynamic Overwrite Fund

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Nuveen S&P 500 Dynamic Overwrite Fund

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
SPXX	Nuveen S&P 500 Dynamic Ov…	$18.62	330.95M	+458%	+3,550%	+90%	+6,528%	4.86	0.89	4.83	4.85	37438.00%
ARDC	Ares Dynamic Credit Alloc…	$12.76	305.81M	—	—	—	+31%	—	—	—	—	—
ASG	Liberty All-Star Growth F…	$5.34	330.86M	+6,905%	+132%	+91%	—	5.60	0.75	4.72	5.60	-96890.00%
BRW	Saba Capital Income & Opp…	$6.80	289.2M	—	-20%	—	+2,713%	5.22	0.81	3.44	-1.08	—
DBL	DoubleLine Opportunistic …	$14.37	284.1M	+216%	+337%	-87%	—	14.26	0.97	12.66	14.80	-4995.00%
JCE	Nuveen Core Equity Alpha …	$16.55	281.39M	+974%	-77%	—	+2,726%	-3.17	0.78	-3.18	-3.18	-17422.00%
JGH	Nuveen Global High Income…	$12.74	295.28M	—	—	-67%	+330%	—	—	—	—	—
NCA	Nuveen California Municip…	$9.29	307.58M	+3,951%	-66%	-43%	—	-10.06	0.86	-10.13	-10.00	238969.00%
NPCT	Nuveen Core Plus Impact F…	$10.08	289.85M	+217%	—	—	—	9.72	0.82	9.43	—	3908.00%
RCS	PIMCO Strategic Income Fu…	$5.37	253.59M	+401%	+26%	-86%	+406%	10.43	1.54	8.93	13.41	3385.00%
RFI	Cohen & Steers Total Retu…	$11.34	302.68M	+236%	-16%	+31%	—	17.61	0.95	16.84	17.55	-3553.00%