Cohen & Steers Infrastructure Fund, Inc (UTF) — AI valuation, intrinsic value, financials

Annual price and model valuations for UTF, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$7.32
2013	$8.63	$28.31	$10.18	$23.15	$0.00
2014	$9.29	$28.62	$8.48	$22.82	$74.66
2015	$8.71	$35.61	$0.00	$0.00	$0.00
2016	$10.43	$25.82	$10.43	$6.77	$0.00
2017	$11.77	$38.35	$0.00	$21.42	$643.33
2018	$13.97	$16.21	$0.00	$0.00	$163.25
2019	$15.97	$137.57	$13.93	$38.06
2020	$18.33	$19.47	$11.22	$0.00	$73.88
2021	$19.99	$39.04	$18.78	$29.27	$0.00
2022	$18.38	$31.87	$0.00	$0.00	$0.00
2023	$19.29	$29.21	$4.92	$0.00

Peer comparison for UTF: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
UTF	Cohen & Steers Infrastruc…	$27.55	2.61B	—	—	-21%	+1,106%	—	—	—	—	—
GOF	Guggenheim Strategic Oppo…	$11.16	1.81B	+95%	-46%	—	—	13.98	1.06	12.23	16.29	-862.00%
KYN	Kayne Anderson Energy Inf…	$13.85	2.34B	+31%	-62%	—	+82%	-48.05	0.97	-53.40	-35.77	-10349.00%
NZF	Nuveen Municipal Credit I…	$12.53	2.43B	+101%	-60%	-99%	—	41.47	0.98	11.79	33.55	-5451.00%
RQI	Cohen & Steers Quality In…	$13.38	1.8B	—	—	—	+300%	—	—	—	—	—

Weekly OHLC price history for UTF, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$3.42	$3.45	$3.33	$3.38
Jan 10, 2005 – Jan 14, 2005	$3.38	$3.39	$3.33	$3.36
Jan 17, 2005 – Jan 21, 2005	$3.36	$3.38	$3.33	$3.34
Jan 24, 2005 – Jan 28, 2005	$3.35	$3.39	$3.30	$3.39
Jan 31, 2005 – Feb 4, 2005	$3.39	$3.49	$3.38	$3.49
Feb 7, 2005 – Feb 11, 2005	$3.48	$3.48	$3.45	$3.48
Feb 14, 2005 – Feb 18, 2005	$3.48	$3.51	$3.44	$3.46
Feb 21, 2005 – Feb 25, 2005	$3.44	$3.49	$3.37	$3.48
Feb 28, 2005 – Mar 4, 2005	$3.48	$3.53	$3.42	$3.52
Mar 7, 2005 – Mar 11, 2005	$3.52	$3.55	$3.48	$3.48
Mar 14, 2005 – Mar 18, 2005	$3.49	$3.51	$3.41	$3.44
Mar 21, 2005 – Mar 24, 2005	$3.43	$3.44	$3.27	$3.34
Mar 28, 2005 – Apr 1, 2005	$3.35	$3.41	$3.27	$3.40
Apr 4, 2005 – Apr 8, 2005	$3.38	$3.45	$3.37	$3.43
Apr 11, 2005 – Apr 15, 2005	$3.44	$3.48	$3.39	$3.39
Apr 18, 2005 – Apr 22, 2005	$3.38	$3.45	$3.36	$3.45
Apr 25, 2005 – Apr 29, 2005	$3.45	$3.52	$3.44	$3.52
May 2, 2005 – May 6, 2005	$3.52	$3.53	$3.47	$3.51
May 9, 2005 – May 13, 2005	$3.50	$3.54	$3.44	$3.48
May 16, 2005 – May 20, 2005	$3.49	$3.52	$3.45	$3.49
May 23, 2005 – May 27, 2005	$3.51	$3.52	$3.47	$3.52
May 30, 2005 – Jun 3, 2005	$3.53	$3.62	$3.52	$3.61
Jun 6, 2005 – Jun 10, 2005	$3.62	$3.67	$3.59	$3.66
Jun 13, 2005 – Jun 17, 2005	$3.64	$3.70	$3.62	$3.68
Jun 20, 2005 – Jun 24, 2005	$3.69	$3.76	$3.65	$3.75
Jun 27, 2005 – Jul 1, 2005	$3.74	$3.90	$3.72	$3.88
Jul 4, 2005 – Jul 8, 2005	$3.88	$3.89	$3.76	$3.88
Jul 11, 2005 – Jul 15, 2005	$3.89	$3.90	$3.80	$3.84
Jul 18, 2005 – Jul 22, 2005	$3.84	$3.87	$3.77	$3.82
Jul 25, 2005 – Jul 29, 2005	$3.82	$4.00	$3.82	$3.98
Aug 1, 2005 – Aug 5, 2005	$3.98	$4.01	$3.82	$3.85
Aug 8, 2005 – Aug 12, 2005	$3.85	$3.87	$3.79	$3.82
Aug 15, 2005 – Aug 19, 2005	$3.82	$3.85	$3.76	$3.82
Aug 22, 2005 – Aug 26, 2005	$3.82	$3.86	$3.81	$3.85
Aug 29, 2005 – Sep 2, 2005	$3.83	$3.99	$3.82	$3.98
Sep 5, 2005 – Sep 9, 2005	$3.99	$4.05	$3.97	$4.01
Sep 12, 2005 – Sep 16, 2005	$4.02	$4.03	$3.97	$4.00
Sep 19, 2005 – Sep 23, 2005	$4.03	$4.06	$3.87	$3.89
Sep 26, 2005 – Sep 30, 2005	$3.90	$3.99	$3.87	$3.98
Oct 3, 2005 – Oct 7, 2005	$3.97	$4.03	$3.80	$3.82
Oct 10, 2005 – Oct 14, 2005	$3.83	$3.83	$3.51	$3.59
Oct 17, 2005 – Oct 21, 2005	$3.61	$3.65	$3.49	$3.55
Oct 24, 2005 – Oct 28, 2005	$3.55	$3.65	$3.55	$3.63
Oct 31, 2005 – Nov 4, 2005	$3.63	$3.70	$3.61	$3.67
Nov 7, 2005 – Nov 11, 2005	$3.66	$3.67	$3.60	$3.63
Nov 14, 2005 – Nov 18, 2005	$3.62	$3.66	$3.61	$3.65
Nov 21, 2005 – Nov 25, 2005	$3.64	$3.72	$3.64	$3.71
Nov 28, 2005 – Dec 2, 2005	$3.70	$3.77	$3.69	$3.74
Dec 5, 2005 – Dec 9, 2005	$3.73	$3.73	$3.64	$3.70
Dec 12, 2005 – Dec 16, 2005	$3.70	$3.74	$3.67	$3.73
Dec 19, 2005 – Dec 23, 2005	$3.73	$3.74	$3.69	$3.72
Dec 26, 2005 – Dec 30, 2005	$3.70	$3.72	$3.68	$3.71
Jan 2, 2006 – Jan 6, 2006	$3.71	$3.82	$3.71	$3.82
Jan 9, 2006 – Jan 13, 2006	$3.82	$3.86	$3.80	$3.81
Jan 16, 2006 – Jan 20, 2006	$3.80	$3.93	$3.80	$3.88
Jan 23, 2006 – Jan 27, 2006	$3.87	$3.92	$3.82	$3.85
Jan 30, 2006 – Feb 3, 2006	$3.84	$3.85	$3.78	$3.83
Feb 6, 2006 – Feb 10, 2006	$3.84	$3.86	$3.75	$3.78
Feb 13, 2006 – Feb 17, 2006	$3.77	$3.83	$3.73	$3.83
Feb 20, 2006 – Feb 24, 2006	$3.83	$3.91	$3.83	$3.91
Feb 27, 2006 – Mar 3, 2006	$3.91	$3.93	$3.87	$3.90
Mar 6, 2006 – Mar 10, 2006	$3.88	$3.88	$3.79	$3.83
Mar 13, 2006 – Mar 17, 2006	$3.84	$3.93	$3.75	$3.91
Mar 20, 2006 – Mar 24, 2006	$3.92	$3.94	$3.83	$3.85
Mar 27, 2006 – Mar 31, 2006	$3.85	$3.87	$3.80	$3.83
Apr 3, 2006 – Apr 7, 2006	$3.81	$3.87	$3.76	$3.78
Apr 10, 2006 – Apr 13, 2006	$3.76	$3.78	$3.64	$3.67
Apr 17, 2006 – Apr 21, 2006	$3.65	$3.79	$3.61	$3.78
Apr 24, 2006 – Apr 28, 2006	$3.79	$3.81	$3.70	$3.78
May 1, 2006 – May 5, 2006	$3.78	$3.83	$3.74	$3.82
May 8, 2006 – May 12, 2006	$3.83	$3.85	$3.73	$3.74
May 15, 2006 – May 19, 2006	$3.71	$3.76	$3.68	$3.71
May 22, 2006 – May 26, 2006	$3.67	$3.74	$3.61	$3.73
May 29, 2006 – Jun 2, 2006	$3.72	$3.89	$3.72	$3.89
Jun 5, 2006 – Jun 9, 2006	$3.87	$3.89	$3.79	$3.87
Jun 12, 2006 – Jun 16, 2006	$3.88	$3.90	$3.78	$3.84
Jun 19, 2006 – Jun 23, 2006	$3.84	$3.88	$3.80	$3.82
Jun 26, 2006 – Jun 30, 2006	$3.82	$3.93	$3.82	$3.93
Jul 3, 2006 – Jul 7, 2006	$3.93	$3.98	$3.93	$3.96
Jul 10, 2006 – Jul 14, 2006	$3.96	$4.02	$3.95	$3.97
Jul 17, 2006 – Jul 21, 2006	$3.97	$4.09	$3.95	$4.07
Jul 24, 2006 – Jul 28, 2006	$4.07	$4.19	$4.07	$4.19
Jul 31, 2006 – Aug 4, 2006	$4.32	$4.32	$4.19	$4.26
Aug 7, 2006 – Aug 11, 2006	$4.26	$4.28	$4.22	$4.25
Aug 14, 2006 – Aug 18, 2006	$4.24	$4.30	$4.22	$4.27
Aug 21, 2006 – Aug 25, 2006	$4.26	$4.30	$4.24	$4.27
Aug 28, 2006 – Sep 1, 2006	$4.29	$4.37	$4.27	$4.35
Sep 4, 2006 – Sep 8, 2006	$4.35	$4.35	$4.25	$4.30
Sep 11, 2006 – Sep 15, 2006	$4.30	$4.32	$4.21	$4.27
Sep 18, 2006 – Sep 22, 2006	$4.26	$4.28	$4.21	$4.22
Sep 25, 2006 – Sep 29, 2006	$4.21	$4.35	$4.21	$4.30
Oct 2, 2006 – Oct 6, 2006	$4.30	$4.39	$4.29	$4.32
Oct 9, 2006 – Oct 13, 2006	$4.31	$4.39	$4.29	$4.38
Oct 16, 2006 – Oct 20, 2006	$4.38	$4.51	$4.35	$4.49
Oct 23, 2006 – Oct 27, 2006	$4.49	$4.60	$4.48	$4.56
Oct 30, 2006 – Nov 3, 2006	$4.56	$4.61	$4.48	$4.51
Nov 6, 2006 – Nov 10, 2006	$4.51	$4.56	$4.47	$4.56
Nov 13, 2006 – Nov 17, 2006	$4.57	$4.62	$4.54	$4.58
Nov 20, 2006 – Nov 24, 2006	$4.58	$4.60	$4.56	$4.60
Nov 27, 2006 – Dec 1, 2006	$4.59	$4.68	$4.54	$4.68
Dec 4, 2006 – Dec 8, 2006	$4.69	$4.77	$4.69	$4.71
Dec 11, 2006 – Dec 15, 2006	$4.72	$4.83	$4.72	$4.79
Dec 18, 2006 – Dec 22, 2006	$4.80	$4.81	$4.75	$4.80
Dec 25, 2006 – Dec 29, 2006	$4.80	$4.86	$4.80	$4.84
Jan 1, 2007 – Jan 5, 2007	$4.84	$4.87	$4.75	$4.78
Jan 8, 2007 – Jan 12, 2007	$4.77	$4.79	$4.68	$4.71
Jan 15, 2007 – Jan 19, 2007	$4.71	$4.74	$4.69	$4.71
Jan 22, 2007 – Jan 26, 2007	$4.72	$4.79	$4.71	$4.76
Jan 29, 2007 – Feb 2, 2007	$4.75	$4.90	$4.75	$4.89
Feb 5, 2007 – Feb 9, 2007	$4.89	$5.04	$4.89	$5.01
Feb 12, 2007 – Feb 16, 2007	$5.01	$5.04	$4.96	$4.98
Feb 19, 2007 – Feb 23, 2007	$4.98	$5.03	$4.97	$5.03
Feb 26, 2007 – Mar 2, 2007	$5.08	$5.23	$4.90	$4.98
Mar 5, 2007 – Mar 9, 2007	$4.96	$4.99	$4.86	$4.95
Mar 12, 2007 – Mar 16, 2007	$4.95	$5.01	$4.89	$4.98
Mar 19, 2007 – Mar 23, 2007	$4.99	$5.22	$4.99	$5.21
Mar 26, 2007 – Mar 30, 2007	$5.21	$5.28	$5.18	$5.24
Apr 2, 2007 – Apr 5, 2007	$5.24	$5.37	$5.24	$5.35
Apr 9, 2007 – Apr 13, 2007	$5.35	$5.42	$5.35	$5.37
Apr 16, 2007 – Apr 20, 2007	$5.37	$5.46	$5.37	$5.43
Apr 23, 2007 – Apr 27, 2007	$5.44	$5.58	$5.44	$5.53
Apr 30, 2007 – May 4, 2007	$5.53	$5.64	$5.49	$5.63
May 7, 2007 – May 11, 2007	$5.63	$5.69	$5.60	$5.66
May 14, 2007 – May 18, 2007	$5.67	$5.74	$5.67	$5.74
May 21, 2007 – May 25, 2007	$5.74	$5.77	$5.42	$5.47
May 28, 2007 – Jun 1, 2007	$5.47	$5.64	$5.47	$5.58
Jun 4, 2007 – Jun 8, 2007	$5.58	$5.59	$5.16	$5.29
Jun 11, 2007 – Jun 15, 2007	$5.24	$5.47	$5.23	$5.46
Jun 18, 2007 – Jun 22, 2007	$5.51	$5.51	$5.24	$5.27
Jun 25, 2007 – Jun 29, 2007	$5.25	$5.37	$5.20	$5.32
Jul 2, 2007 – Jul 6, 2007	$5.33	$5.48	$5.33	$5.39
Jul 9, 2007 – Jul 13, 2007	$5.37	$5.52	$5.30	$5.52
Jul 16, 2007 – Jul 20, 2007	$5.51	$5.55	$5.37	$5.46
Jul 23, 2007 – Jul 27, 2007	$5.46	$5.52	$4.99	$5.04
Jul 30, 2007 – Aug 3, 2007	$5.06	$5.24	$4.99	$5.07
Aug 6, 2007 – Aug 10, 2007	$5.05	$5.36	$4.90	$5.18
Aug 13, 2007 – Aug 17, 2007	$5.23	$5.25	$4.47	$4.91
Aug 20, 2007 – Aug 24, 2007	$4.96	$5.22	$4.92	$5.22
Aug 27, 2007 – Aug 31, 2007	$5.21	$5.21	$5.00	$5.14
Sep 3, 2007 – Sep 7, 2007	$5.15	$5.25	$5.14	$5.14
Sep 10, 2007 – Sep 14, 2007	$5.15	$5.30	$5.11	$5.26
Sep 17, 2007 – Sep 21, 2007	$5.26	$5.49	$5.23	$5.44
Sep 24, 2007 – Sep 28, 2007	$5.44	$5.47	$5.38	$5.38
Oct 1, 2007 – Oct 5, 2007	$5.38	$5.56	$5.38	$5.54
Oct 8, 2007 – Oct 12, 2007	$5.51	$5.72	$5.51	$5.67
Oct 15, 2007 – Oct 19, 2007	$5.69	$5.70	$5.48	$5.48
Oct 22, 2007 – Oct 26, 2007	$5.45	$5.76	$5.43	$5.76
Oct 29, 2007 – Nov 2, 2007	$5.76	$5.90	$5.68	$5.72
Nov 5, 2007 – Nov 9, 2007	$5.67	$5.83	$5.66	$5.70
Nov 12, 2007 – Nov 16, 2007	$5.65	$5.69	$5.58	$5.66
Nov 19, 2007 – Nov 23, 2007	$5.64	$5.75	$5.64	$5.71
Nov 26, 2007 – Nov 30, 2007	$5.72	$5.92	$5.63	$5.91
Dec 3, 2007 – Dec 7, 2007	$5.94	$6.06	$5.89	$6.03
Dec 10, 2007 – Dec 14, 2007	$6.04	$6.09	$5.86	$5.98
Dec 17, 2007 – Dec 21, 2007	$5.95	$6.21	$5.91	$6.11
Dec 24, 2007 – Dec 28, 2007	$6.12	$6.16	$6.05	$6.14
Dec 31, 2007 – Jan 4, 2008	$6.18	$6.18	$6.00	$6.05
Jan 7, 2008 – Jan 11, 2008	$6.06	$6.32	$6.06	$6.25
Jan 14, 2008 – Jan 18, 2008	$6.25	$6.27	$5.47	$5.67
Jan 21, 2008 – Jan 25, 2008	$5.31	$5.62	$5.26	$5.52
Jan 28, 2008 – Feb 1, 2008	$5.52	$5.86	$5.52	$5.85
Feb 4, 2008 – Feb 8, 2008	$5.80	$5.92	$5.55	$5.56
Feb 11, 2008 – Feb 15, 2008	$5.55	$5.66	$5.36	$5.51
Feb 18, 2008 – Feb 22, 2008	$5.53	$5.58	$5.37	$5.55
Feb 25, 2008 – Feb 29, 2008	$5.54	$5.72	$5.42	$5.42
Mar 3, 2008 – Mar 7, 2008	$5.41	$5.59	$5.27	$5.27
Mar 10, 2008 – Mar 14, 2008	$5.19	$5.42	$4.99	$5.15
Mar 17, 2008 – Mar 20, 2008	$5.10	$5.43	$5.04	$5.19
Mar 24, 2008 – Mar 28, 2008	$5.23	$5.27	$5.16	$5.18
Mar 31, 2008 – Apr 4, 2008	$5.21	$5.55	$5.17	$5.49
Apr 7, 2008 – Apr 11, 2008	$5.53	$5.54	$5.30	$5.30
Apr 14, 2008 – Apr 18, 2008	$5.30	$5.50	$5.29	$5.47
Apr 21, 2008 – Apr 25, 2008	$5.47	$5.61	$5.43	$5.59
Apr 28, 2008 – May 2, 2008	$5.61	$5.74	$5.50	$5.74
May 5, 2008 – May 9, 2008	$5.72	$5.72	$5.55	$5.65
May 12, 2008 – May 16, 2008	$5.65	$5.81	$5.63	$5.80
May 19, 2008 – May 23, 2008	$5.81	$5.96	$5.80	$5.85
May 26, 2008 – May 30, 2008	$5.86	$5.94	$5.82	$5.92
Jun 2, 2008 – Jun 6, 2008	$5.88	$5.92	$5.74	$5.76
Jun 9, 2008 – Jun 13, 2008	$5.78	$5.89	$5.71	$5.85
Jun 16, 2008 – Jun 20, 2008	$5.85	$5.85	$5.76	$5.77
Jun 23, 2008 – Jun 27, 2008	$5.81	$5.82	$5.54	$5.56
Jun 30, 2008 – Jul 3, 2008	$5.55	$5.73	$5.53	$5.68
Jul 7, 2008 – Jul 11, 2008	$5.68	$5.68	$5.48	$5.60
Jul 14, 2008 – Jul 18, 2008	$5.64	$5.64	$5.11	$5.24
Jul 21, 2008 – Jul 25, 2008	$5.27	$5.39	$5.11	$5.15
Jul 28, 2008 – Aug 1, 2008	$5.14	$5.30	$5.11	$5.19
Aug 4, 2008 – Aug 8, 2008	$5.18	$5.20	$5.01	$5.13
Aug 11, 2008 – Aug 15, 2008	$5.14	$5.22	$4.94	$4.98
Aug 18, 2008 – Aug 22, 2008	$5.00	$5.12	$4.96	$5.09
Aug 25, 2008 – Aug 29, 2008	$5.09	$5.26	$5.01	$5.22
Sep 1, 2008 – Sep 5, 2008	$5.20	$5.24	$4.72	$4.75
Sep 8, 2008 – Sep 12, 2008	$4.82	$4.82	$4.42	$4.52
Sep 15, 2008 – Sep 19, 2008	$4.42	$4.50	$3.47	$4.24
Sep 22, 2008 – Sep 26, 2008	$4.24	$4.27	$3.84	$4.03
Sep 29, 2008 – Oct 3, 2008	$3.91	$3.94	$3.56	$3.67
Oct 6, 2008 – Oct 10, 2008	$3.53	$3.53	$1.66	$2.25
Oct 13, 2008 – Oct 17, 2008	$2.50	$3.14	$2.35	$2.85
Oct 20, 2008 – Oct 24, 2008	$2.93	$3.17	$2.56	$2.76
Oct 27, 2008 – Oct 31, 2008	$2.73	$3.02	$2.53	$3.02
Nov 3, 2008 – Nov 7, 2008	$3.02	$3.19	$2.76	$2.99
Nov 10, 2008 – Nov 14, 2008	$3.08	$3.11	$2.53	$2.69
Nov 17, 2008 – Nov 21, 2008	$2.68	$2.88	$1.95	$2.15
Nov 24, 2008 – Nov 28, 2008	$2.26	$2.91	$2.22	$2.82
Dec 1, 2008 – Dec 5, 2008	$2.82	$2.82	$2.48	$2.75
Dec 8, 2008 – Dec 12, 2008	$2.85	$3.07	$2.61	$2.66
Dec 15, 2008 – Dec 19, 2008	$2.70	$2.75	$2.43	$2.52
Dec 22, 2008 – Dec 26, 2008	$2.52	$2.58	$2.47	$2.56
Dec 29, 2008 – Jan 2, 2009	$2.55	$2.86	$2.51	$2.81
Jan 5, 2009 – Jan 9, 2009	$2.83	$3.15	$2.79	$2.91
Jan 12, 2009 – Jan 16, 2009	$2.95	$2.95	$2.72	$2.78
Jan 19, 2009 – Jan 23, 2009	$2.80	$2.86	$2.59	$2.85
Jan 26, 2009 – Jan 30, 2009	$2.85	$3.01	$2.84	$2.86
Feb 2, 2009 – Feb 6, 2009	$2.84	$3.03	$2.82	$2.99
Feb 9, 2009 – Feb 13, 2009	$3.03	$3.03	$2.79	$2.83
Feb 16, 2009 – Feb 20, 2009	$2.78	$2.78	$2.15	$2.32
Feb 23, 2009 – Feb 27, 2009	$2.32	$2.43	$2.13	$2.30
Mar 2, 2009 – Mar 6, 2009	$2.22	$2.23	$1.72	$1.79
Mar 9, 2009 – Mar 13, 2009	$1.76	$2.03	$1.70	$2.01
Mar 16, 2009 – Mar 20, 2009	$2.06	$2.33	$2.04	$2.27
Mar 23, 2009 – Mar 27, 2009	$2.33	$2.47	$2.31	$2.37
Mar 30, 2009 – Apr 3, 2009	$2.31	$2.53	$2.28	$2.48
Apr 6, 2009 – Apr 9, 2009	$2.46	$2.53	$2.42	$2.49
Apr 13, 2009 – Apr 17, 2009	$2.43	$2.60	$2.40	$2.52
Apr 20, 2009 – Apr 24, 2009	$2.48	$2.52	$2.41	$2.46
Apr 27, 2009 – May 1, 2009	$2.42	$2.61	$2.42	$2.61
May 4, 2009 – May 8, 2009	$2.64	$2.84	$2.63	$2.76
May 11, 2009 – May 15, 2009	$2.75	$2.81	$2.62	$2.63
May 18, 2009 – May 22, 2009	$2.68	$2.75	$2.65	$2.74
May 25, 2009 – May 29, 2009	$2.76	$2.90	$2.73	$2.89
Jun 1, 2009 – Jun 5, 2009	$2.91	$3.03	$2.91	$3.01
Jun 8, 2009 – Jun 12, 2009	$3.00	$3.11	$2.97	$3.07
Jun 15, 2009 – Jun 19, 2009	$3.05	$3.17	$3.01	$3.11
Jun 22, 2009 – Jun 26, 2009	$3.11	$3.19	$3.06	$3.18
Jun 29, 2009 – Jul 2, 2009	$3.18	$3.28	$3.15	$3.23
Jul 6, 2009 – Jul 10, 2009	$3.21	$3.24	$3.14	$3.19
Jul 13, 2009 – Jul 17, 2009	$3.18	$3.32	$3.14	$3.32
Jul 20, 2009 – Jul 24, 2009	$3.31	$3.50	$3.31	$3.49
Jul 27, 2009 – Jul 31, 2009	$3.50	$3.56	$3.46	$3.52
Aug 3, 2009 – Aug 7, 2009	$3.56	$3.62	$3.44	$3.54
Aug 10, 2009 – Aug 14, 2009	$3.53	$3.58	$3.48	$3.56
Aug 17, 2009 – Aug 21, 2009	$3.49	$3.58	$3.42	$3.57
Aug 24, 2009 – Aug 28, 2009	$3.57	$3.65	$3.57	$3.60
Aug 31, 2009 – Sep 4, 2009	$3.59	$3.60	$3.40	$3.42
Sep 7, 2009 – Sep 11, 2009	$3.43	$3.56	$3.43	$3.55
Sep 14, 2009 – Sep 18, 2009	$3.54	$3.90	$3.53	$3.88
Sep 21, 2009 – Sep 25, 2009	$3.87	$3.88	$3.74	$3.76
Sep 28, 2009 – Oct 2, 2009	$3.74	$3.81	$3.57	$3.63
Oct 5, 2009 – Oct 9, 2009	$3.64	$3.78	$3.61	$3.75
Oct 12, 2009 – Oct 16, 2009	$3.76	$3.83	$3.76	$3.83
Oct 19, 2009 – Oct 23, 2009	$3.83	$3.88	$3.79	$3.81
Oct 26, 2009 – Oct 30, 2009	$3.82	$3.83	$3.52	$3.58
Nov 2, 2009 – Nov 6, 2009	$3.62	$3.62	$3.47	$3.62
Nov 9, 2009 – Nov 13, 2009	$3.64	$3.74	$3.64	$3.66
Nov 16, 2009 – Nov 20, 2009	$3.68	$3.75	$3.64	$3.72
Nov 23, 2009 – Nov 27, 2009	$3.74	$3.83	$3.71	$3.77
Nov 30, 2009 – Dec 4, 2009	$3.76	$4.13	$3.76	$4.08
Dec 7, 2009 – Dec 11, 2009	$4.14	$4.34	$4.12	$4.30
Dec 14, 2009 – Dec 18, 2009	$4.32	$4.54	$4.32	$4.36
Dec 21, 2009 – Dec 24, 2009	$4.40	$4.44	$4.33	$4.44
Dec 28, 2009 – Dec 31, 2009	$4.46	$4.47	$4.35	$4.38
Jan 4, 2010 – Jan 8, 2010	$4.38	$4.53	$4.38	$4.38
Jan 11, 2010 – Jan 15, 2010	$4.39	$4.41	$4.25	$4.38
Jan 18, 2010 – Jan 22, 2010	$4.35	$4.41	$4.18	$4.18
Jan 25, 2010 – Jan 29, 2010	$4.26	$4.27	$4.01	$4.05
Feb 1, 2010 – Feb 5, 2010	$4.10	$4.22	$3.88	$3.96
Feb 8, 2010 – Feb 12, 2010	$3.95	$4.04	$3.86	$3.99
Feb 15, 2010 – Feb 19, 2010	$3.99	$4.17	$3.99	$4.17
Feb 22, 2010 – Feb 26, 2010	$4.21	$4.21	$4.00	$4.04
Mar 1, 2010 – Mar 5, 2010	$4.07	$4.22	$4.07	$4.18
Mar 8, 2010 – Mar 12, 2010	$4.21	$4.29	$4.16	$4.29
Mar 15, 2010 – Mar 19, 2010	$4.29	$4.32	$4.16	$4.19
Mar 22, 2010 – Mar 26, 2010	$4.15	$4.20	$4.11	$4.12
Mar 29, 2010 – Apr 1, 2010	$4.12	$4.20	$4.12	$4.19
Apr 5, 2010 – Apr 9, 2010	$4.20	$4.27	$4.19	$4.25
Apr 12, 2010 – Apr 16, 2010	$4.26	$4.28	$4.16	$4.22
Apr 19, 2010 – Apr 23, 2010	$4.21	$4.27	$4.15	$4.24
Apr 26, 2010 – Apr 30, 2010	$4.23	$4.25	$4.09	$4.11
May 3, 2010 – May 7, 2010	$4.12	$4.18	$3.52	$3.63
May 10, 2010 – May 14, 2010	$3.85	$3.92	$3.71	$3.80
May 17, 2010 – May 21, 2010	$3.78	$3.79	$3.38	$3.49
May 24, 2010 – May 28, 2010	$3.48	$3.62	$3.36	$3.57
May 31, 2010 – Jun 4, 2010	$3.55	$3.64	$3.49	$3.50
Jun 7, 2010 – Jun 11, 2010	$3.51	$3.63	$3.42	$3.63
Jun 14, 2010 – Jun 18, 2010	$3.63	$3.80	$3.63	$3.77
Jun 21, 2010 – Jun 25, 2010	$3.87	$3.87	$3.62	$3.66
Jun 28, 2010 – Jul 2, 2010	$3.66	$3.69	$3.58	$3.67
Jul 5, 2010 – Jul 9, 2010	$3.69	$3.92	$3.68	$3.91
Jul 12, 2010 – Jul 16, 2010	$3.92	$3.96	$3.86	$3.88
Jul 19, 2010 – Jul 23, 2010	$3.88	$4.06	$3.88	$4.06
Jul 26, 2010 – Jul 30, 2010	$4.05	$4.13	$4.04	$4.11
Aug 2, 2010 – Aug 6, 2010	$4.14	$4.23	$4.13	$4.23
Aug 9, 2010 – Aug 13, 2010	$4.23	$4.26	$4.03	$4.08
Aug 16, 2010 – Aug 20, 2010	$4.08	$4.18	$4.04	$4.08
Aug 23, 2010 – Aug 27, 2010	$4.07	$4.15	$4.01	$4.15
Aug 30, 2010 – Sep 3, 2010	$4.15	$4.28	$4.07	$4.26
Sep 6, 2010 – Sep 10, 2010	$4.24	$4.33	$4.23	$4.33
Sep 13, 2010 – Sep 17, 2010	$4.34	$4.54	$4.31	$4.49
Sep 20, 2010 – Sep 24, 2010	$4.49	$4.61	$4.49	$4.59
Sep 27, 2010 – Oct 1, 2010	$4.62	$4.70	$4.60	$4.66
Oct 4, 2010 – Oct 8, 2010	$4.65	$4.79	$4.60	$4.78
Oct 11, 2010 – Oct 15, 2010	$4.77	$4.87	$4.73	$4.80
Oct 18, 2010 – Oct 22, 2010	$4.80	$4.89	$4.71	$4.85
Oct 25, 2010 – Oct 29, 2010	$4.87	$4.91	$4.82	$4.91
Nov 1, 2010 – Nov 5, 2010	$4.91	$5.08	$4.89	$5.05
Nov 8, 2010 – Nov 12, 2010	$5.02	$5.03	$4.91	$4.93
Nov 15, 2010 – Nov 19, 2010	$4.96	$4.96	$4.68	$4.88
Nov 22, 2010 – Nov 26, 2010	$4.88	$4.88	$4.76	$4.77
Nov 29, 2010 – Dec 3, 2010	$4.75	$4.81	$4.66	$4.81
Dec 6, 2010 – Dec 10, 2010	$4.79	$4.83	$4.70	$4.77
Dec 13, 2010 – Dec 17, 2010	$4.77	$4.80	$4.73	$4.76
Dec 20, 2010 – Dec 23, 2010	$4.75	$4.85	$4.71	$4.82
Dec 27, 2010 – Dec 31, 2010	$4.80	$4.88	$4.78	$4.88
Jan 3, 2011 – Jan 7, 2011	$4.88	$4.99	$4.86	$4.88
Jan 10, 2011 – Jan 14, 2011	$4.87	$4.94	$4.83	$4.92
Jan 17, 2011 – Jan 21, 2011	$4.92	$4.96	$4.86	$4.95
Jan 24, 2011 – Jan 28, 2011	$4.95	$5.12	$4.95	$5.04
Jan 31, 2011 – Feb 4, 2011	$5.03	$5.17	$5.01	$5.12
Feb 7, 2011 – Feb 11, 2011	$5.12	$5.21	$5.09	$5.21
Feb 14, 2011 – Feb 18, 2011	$5.19	$5.33	$5.19	$5.32
Feb 21, 2011 – Feb 25, 2011	$5.27	$5.31	$5.17	$5.25
Feb 28, 2011 – Mar 4, 2011	$5.27	$5.36	$5.21	$5.33
Mar 7, 2011 – Mar 11, 2011	$5.33	$5.38	$5.27	$5.32
Mar 14, 2011 – Mar 18, 2011	$5.29	$5.29	$4.79	$5.06
Mar 21, 2011 – Mar 25, 2011	$5.13	$5.30	$5.11	$5.23
Mar 28, 2011 – Apr 1, 2011	$5.25	$5.44	$5.22	$5.42
Apr 4, 2011 – Apr 8, 2011	$5.44	$5.49	$5.43	$5.46
Apr 11, 2011 – Apr 15, 2011	$5.45	$5.48	$5.31	$5.42
Apr 18, 2011 – Apr 21, 2011	$5.38	$5.49	$5.29	$5.48
Apr 25, 2011 – Apr 29, 2011	$5.49	$5.59	$5.45	$5.58
May 2, 2011 – May 6, 2011	$5.59	$5.60	$5.31	$5.39
May 9, 2011 – May 13, 2011	$5.38	$5.51	$5.38	$5.45
May 16, 2011 – May 20, 2011	$5.44	$5.46	$5.36	$5.43
May 23, 2011 – May 27, 2011	$5.39	$5.51	$5.37	$5.48
May 30, 2011 – Jun 3, 2011	$5.52	$5.60	$5.44	$5.46
Jun 6, 2011 – Jun 10, 2011	$5.47	$5.47	$5.29	$5.32
Jun 13, 2011 – Jun 17, 2011	$5.31	$5.36	$5.19	$5.25
Jun 20, 2011 – Jun 24, 2011	$5.17	$5.41	$5.17	$5.22
Jun 27, 2011 – Jul 1, 2011	$5.24	$5.61	$5.22	$5.60
Jul 4, 2011 – Jul 8, 2011	$5.57	$5.65	$5.52	$5.56
Jul 11, 2011 – Jul 15, 2011	$5.49	$5.51	$5.36	$5.39
Jul 18, 2011 – Jul 22, 2011	$5.37	$5.52	$5.30	$5.50
Jul 25, 2011 – Jul 29, 2011	$5.47	$5.49	$5.25	$5.32
Aug 1, 2011 – Aug 5, 2011	$5.41	$5.45	$4.67	$4.82
Aug 8, 2011 – Aug 12, 2011	$4.60	$4.89	$4.36	$4.85
Aug 15, 2011 – Aug 19, 2011	$4.89	$5.10	$4.76	$4.82
Aug 22, 2011 – Aug 26, 2011	$4.96	$5.11	$4.72	$5.02
Aug 29, 2011 – Sep 2, 2011	$5.09	$5.15	$4.99	$5.08
Sep 5, 2011 – Sep 9, 2011	$4.99	$5.15	$4.94	$5.00
Sep 12, 2011 – Sep 16, 2011	$4.94	$5.09	$4.84	$5.07
Sep 19, 2011 – Sep 23, 2011	$5.03	$5.13	$4.74	$4.82
Sep 26, 2011 – Sep 30, 2011	$4.82	$5.07	$4.73	$4.94
Oct 3, 2011 – Oct 7, 2011	$4.88	$5.07	$4.68	$5.07
Oct 10, 2011 – Oct 14, 2011	$5.13	$5.18	$5.04	$5.15
Oct 17, 2011 – Oct 21, 2011	$5.15	$5.22	$5.09	$5.17
Oct 24, 2011 – Oct 28, 2011	$5.16	$5.36	$5.15	$5.27
Oct 31, 2011 – Nov 4, 2011	$5.23	$5.23	$5.00	$5.16
Nov 7, 2011 – Nov 11, 2011	$5.15	$5.18	$5.02	$5.11
Nov 14, 2011 – Nov 18, 2011	$5.12	$5.13	$4.96	$5.01
Nov 21, 2011 – Nov 25, 2011	$4.94	$4.98	$4.85	$4.86
Nov 28, 2011 – Dec 2, 2011	$4.93	$5.13	$4.83	$5.07
Dec 5, 2011 – Dec 9, 2011	$5.12	$5.16	$5.00	$5.07
Dec 12, 2011 – Dec 16, 2011	$5.02	$5.08	$4.86	$4.97
Dec 19, 2011 – Dec 23, 2011	$4.98	$5.10	$4.90	$5.05
Dec 26, 2011 – Dec 30, 2011	$5.06	$5.19	$5.04	$5.13
Jan 2, 2012 – Jan 6, 2012	$5.17	$5.36	$5.17	$5.29
Jan 9, 2012 – Jan 13, 2012	$5.27	$5.40	$5.24	$5.37
Jan 16, 2012 – Jan 20, 2012	$5.42	$5.47	$5.36	$5.37
Jan 23, 2012 – Jan 27, 2012	$5.41	$5.57	$5.35	$5.55
Jan 30, 2012 – Feb 3, 2012	$5.53	$5.66	$5.48	$5.62
Feb 6, 2012 – Feb 10, 2012	$5.58	$5.72	$5.58	$5.68
Feb 13, 2012 – Feb 17, 2012	$5.72	$5.73	$5.54	$5.69
Feb 20, 2012 – Feb 24, 2012	$5.69	$5.74	$5.63	$5.74
Feb 27, 2012 – Mar 2, 2012	$5.69	$5.86	$5.68	$5.78
Mar 5, 2012 – Mar 9, 2012	$5.76	$5.79	$5.67	$5.76
Mar 12, 2012 – Mar 16, 2012	$5.74	$5.86	$5.73	$5.80
Mar 19, 2012 – Mar 23, 2012	$5.81	$5.81	$5.66	$5.71
Mar 26, 2012 – Mar 30, 2012	$5.72	$5.95	$5.66	$5.83
Apr 2, 2012 – Apr 5, 2012	$5.80	$5.91	$5.69	$5.75
Apr 9, 2012 – Apr 13, 2012	$5.71	$5.79	$5.63	$5.72
Apr 16, 2012 – Apr 20, 2012	$5.75	$5.76	$5.59	$5.69
Apr 23, 2012 – Apr 27, 2012	$5.63	$5.80	$5.58	$5.79
Apr 30, 2012 – May 4, 2012	$5.74	$5.83	$5.69	$5.72
May 7, 2012 – May 11, 2012	$5.68	$5.71	$5.61	$5.66
May 14, 2012 – May 18, 2012	$5.63	$5.63	$5.33	$5.35
May 21, 2012 – May 25, 2012	$5.35	$5.45	$5.30	$5.44
May 28, 2012 – Jun 1, 2012	$5.46	$5.48	$5.24	$5.26
Jun 4, 2012 – Jun 8, 2012	$5.24	$5.44	$5.18	$5.43
Jun 11, 2012 – Jun 15, 2012	$5.47	$5.53	$5.34	$5.50
Jun 18, 2012 – Jun 22, 2012	$5.48	$5.62	$5.46	$5.51
Jun 25, 2012 – Jun 29, 2012	$5.48	$5.87	$5.42	$5.82
Jul 2, 2012 – Jul 6, 2012	$5.82	$5.96	$5.80	$5.83
Jul 9, 2012 – Jul 13, 2012	$5.80	$5.91	$5.75	$5.88
Jul 16, 2012 – Jul 20, 2012	$5.89	$5.96	$5.86	$5.95
Jul 23, 2012 – Jul 27, 2012	$5.90	$6.07	$5.78	$6.06
Jul 30, 2012 – Aug 3, 2012	$6.05	$6.09	$5.99	$6.02
Aug 6, 2012 – Aug 10, 2012	$6.02	$6.09	$5.97	$6.04
Aug 13, 2012 – Aug 17, 2012	$6.02	$6.05	$6.00	$6.04
Aug 20, 2012 – Aug 24, 2012	$6.05	$6.08	$6.01	$6.04
Aug 27, 2012 – Aug 31, 2012	$6.05	$6.07	$5.97	$6.06
Sep 3, 2012 – Sep 7, 2012	$6.05	$6.17	$5.99	$6.16
Sep 10, 2012 – Sep 14, 2012	$6.15	$6.32	$6.12	$6.28
Sep 17, 2012 – Sep 21, 2012	$6.23	$6.34	$6.18	$6.32
Sep 24, 2012 – Sep 28, 2012	$6.30	$6.36	$6.22	$6.29
Oct 1, 2012 – Oct 5, 2012	$6.38	$6.49	$6.32	$6.40
Oct 8, 2012 – Oct 12, 2012	$6.36	$6.39	$6.30	$6.36
Oct 15, 2012 – Oct 19, 2012	$6.37	$6.52	$6.35	$6.38
Oct 22, 2012 – Oct 26, 2012	$6.37	$6.41	$6.27	$6.30
Oct 29, 2012 – Nov 2, 2012	$6.31	$6.52	$6.30	$6.48
Nov 5, 2012 – Nov 9, 2012	$6.47	$6.47	$6.13	$6.16
Nov 12, 2012 – Nov 16, 2012	$6.14	$6.19	$5.69	$5.97
Nov 19, 2012 – Nov 23, 2012	$6.14	$6.18	$5.99	$6.17
Nov 26, 2012 – Nov 30, 2012	$6.16	$6.27	$6.13	$6.25
Dec 3, 2012 – Dec 7, 2012	$6.28	$6.30	$6.19	$6.21
Dec 10, 2012 – Dec 14, 2012	$6.19	$6.31	$6.17	$6.29
Dec 17, 2012 – Dec 21, 2012	$6.30	$6.46	$6.30	$6.46
Dec 24, 2012 – Dec 28, 2012	$6.42	$6.44	$6.28	$6.40
Dec 31, 2012 – Jan 4, 2013	$6.41	$6.77	$6.38	$6.76
Jan 7, 2013 – Jan 11, 2013	$6.74	$6.86	$6.67	$6.80
Jan 14, 2013 – Jan 18, 2013	$6.80	$6.88	$6.68	$6.87
Jan 21, 2013 – Jan 25, 2013	$6.88	$6.91	$6.79	$6.91
Jan 28, 2013 – Feb 1, 2013	$6.88	$6.92	$6.83	$6.88
Feb 4, 2013 – Feb 8, 2013	$6.88	$6.91	$6.81	$6.88
Feb 11, 2013 – Feb 15, 2013	$6.89	$6.90	$6.84	$6.89
Feb 18, 2013 – Feb 22, 2013	$6.89	$6.92	$6.78	$6.84
Feb 25, 2013 – Mar 1, 2013	$6.85	$6.93	$6.76	$6.92
Mar 4, 2013 – Mar 8, 2013	$6.89	$7.06	$6.88	$7.06
Mar 11, 2013 – Mar 15, 2013	$7.07	$7.29	$7.04	$7.29
Mar 18, 2013 – Mar 22, 2013	$7.24	$7.27	$6.96	$7.16
Mar 25, 2013 – Mar 28, 2013	$7.20	$7.42	$7.18	$7.41
Apr 1, 2013 – Apr 5, 2013	$7.41	$7.44	$7.28	$7.37
Apr 8, 2013 – Apr 12, 2013	$7.37	$7.57	$7.31	$7.49
Apr 15, 2013 – Apr 19, 2013	$7.47	$7.55	$7.29	$7.52
Apr 22, 2013 – Apr 26, 2013	$7.55	$7.66	$7.45	$7.61
Apr 29, 2013 – May 3, 2013	$7.61	$7.69	$7.58	$7.64
May 6, 2013 – May 10, 2013	$7.61	$7.70	$7.60	$7.68
May 13, 2013 – May 17, 2013	$7.67	$7.83	$7.62	$7.80
May 20, 2013 – May 24, 2013	$7.78	$7.84	$7.48	$7.55
May 27, 2013 – May 31, 2013	$7.65	$7.65	$7.10	$7.10
Jun 3, 2013 – Jun 7, 2013	$7.09	$7.18	$6.94	$7.17
Jun 10, 2013 – Jun 14, 2013	$7.17	$7.22	$6.76	$7.03
Jun 17, 2013 – Jun 21, 2013	$7.06	$7.17	$6.67	$6.78
Jun 24, 2013 – Jun 28, 2013	$6.68	$6.97	$6.48	$6.89
Jul 1, 2013 – Jul 5, 2013	$6.93	$7.03	$6.89	$6.93
Jul 8, 2013 – Jul 12, 2013	$6.97	$7.21	$6.89	$7.21
Jul 15, 2013 – Jul 19, 2013	$7.23	$7.27	$7.15	$7.16
Jul 22, 2013 – Jul 26, 2013	$7.16	$7.36	$7.13	$7.18
Jul 29, 2013 – Aug 2, 2013	$7.16	$7.30	$7.13	$7.15
Aug 5, 2013 – Aug 9, 2013	$7.13	$7.16	$7.02	$7.03
Aug 12, 2013 – Aug 16, 2013	$7.01	$7.05	$6.89	$6.92
Aug 19, 2013 – Aug 23, 2013	$6.92	$6.92	$6.75	$6.82
Aug 26, 2013 – Aug 30, 2013	$6.83	$6.84	$6.71	$6.76
Sep 2, 2013 – Sep 6, 2013	$6.80	$6.89	$6.76	$6.86
Sep 9, 2013 – Sep 13, 2013	$6.86	$7.03	$6.86	$7.03
Sep 16, 2013 – Sep 20, 2013	$7.06	$7.30	$7.06	$7.21
Sep 23, 2013 – Sep 27, 2013	$7.19	$7.29	$7.19	$7.28
Sep 30, 2013 – Oct 4, 2013	$7.26	$7.39	$7.24	$7.30
Oct 7, 2013 – Oct 11, 2013	$7.24	$7.36	$7.17	$7.35
Oct 14, 2013 – Oct 18, 2013	$7.31	$7.53	$7.31	$7.52
Oct 21, 2013 – Oct 25, 2013	$7.55	$7.67	$7.51	$7.66
Oct 28, 2013 – Nov 1, 2013	$7.65	$7.66	$7.60	$7.66
Nov 4, 2013 – Nov 8, 2013	$7.66	$7.66	$7.47	$7.53
Nov 11, 2013 – Nov 15, 2013	$7.52	$7.65	$7.43	$7.64
Nov 18, 2013 – Nov 22, 2013	$7.65	$7.66	$7.44	$7.47
Nov 25, 2013 – Nov 29, 2013	$7.46	$7.52	$7.40	$7.47
Dec 2, 2013 – Dec 6, 2013	$7.43	$7.45	$7.28	$7.34
Dec 9, 2013 – Dec 13, 2013	$7.35	$7.42	$7.25	$7.27
Dec 16, 2013 – Dec 20, 2013	$7.28	$7.50	$7.28	$7.47
Dec 23, 2013 – Dec 27, 2013	$7.52	$7.74	$7.52	$7.68
Dec 30, 2013 – Jan 3, 2014	$7.65	$7.80	$7.61	$7.69
Jan 6, 2014 – Jan 10, 2014	$7.70	$7.78	$7.68	$7.77
Jan 13, 2014 – Jan 17, 2014	$7.74	$7.82	$7.70	$7.80
Jan 20, 2014 – Jan 24, 2014	$7.81	$7.91	$7.77	$7.77
Jan 27, 2014 – Jan 31, 2014	$7.77	$7.77	$7.62	$7.72
Feb 3, 2014 – Feb 7, 2014	$7.72	$7.78	$7.57	$7.78
Feb 10, 2014 – Feb 14, 2014	$7.78	$8.07	$7.77	$8.07
Feb 17, 2014 – Feb 21, 2014	$8.06	$8.19	$8.05	$8.19
Feb 24, 2014 – Feb 28, 2014	$8.19	$8.22	$8.08	$8.17
Mar 3, 2014 – Mar 7, 2014	$8.14	$8.34	$8.10	$8.33
Mar 10, 2014 – Mar 14, 2014	$8.31	$8.37	$8.23	$8.30
Mar 17, 2014 – Mar 21, 2014	$8.32	$8.42	$8.23	$8.26
Mar 24, 2014 – Mar 28, 2014	$8.26	$8.40	$8.19	$8.40
Mar 31, 2014 – Apr 4, 2014	$8.46	$8.57	$8.40	$8.42
Apr 7, 2014 – Apr 11, 2014	$8.40	$8.51	$8.35	$8.37
Apr 14, 2014 – Apr 17, 2014	$8.39	$8.56	$8.38	$8.54
Apr 21, 2014 – Apr 25, 2014	$8.54	$8.62	$8.50	$8.62
Apr 28, 2014 – May 2, 2014	$8.61	$8.77	$8.56	$8.77
May 5, 2014 – May 9, 2014	$8.76	$8.90	$8.69	$8.90
May 12, 2014 – May 16, 2014	$8.90	$8.96	$8.85	$8.96
May 19, 2014 – May 23, 2014	$8.95	$9.00	$8.88	$8.97
May 26, 2014 – May 30, 2014	$8.99	$9.11	$8.96	$9.11
Jun 2, 2014 – Jun 6, 2014	$9.12	$9.23	$9.05	$9.18
Jun 9, 2014 – Jun 13, 2014	$9.19	$9.22	$9.13	$9.22
Jun 16, 2014 – Jun 20, 2014	$9.20	$9.39	$9.19	$9.35
Jun 23, 2014 – Jun 27, 2014	$9.36	$9.51	$9.34	$9.51
Jun 30, 2014 – Jul 3, 2014	$9.56	$9.77	$9.52	$9.60
Jul 7, 2014 – Jul 11, 2014	$9.58	$9.58	$9.19	$9.40
Jul 14, 2014 – Jul 18, 2014	$9.43	$9.52	$9.32	$9.42
Jul 21, 2014 – Jul 25, 2014	$9.40	$9.58	$9.35	$9.50
Jul 28, 2014 – Aug 1, 2014	$9.51	$9.51	$9.06	$9.08

Weekly OHLC price history for UTF, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$3.42

$3.45

$3.33

$3.38

Jan 10, 2005 – Jan 14, 2005

$3.38

$3.39

$3.33

$3.36

Jan 17, 2005 – Jan 21, 2005

$3.36

$3.38

$3.33

$3.34

Jan 24, 2005 – Jan 28, 2005

$3.35

$3.39

$3.30

$3.39

Jan 31, 2005 – Feb 4, 2005

$3.39

$3.49

$3.38

$3.49

Feb 7, 2005 – Feb 11, 2005

$3.48

$3.45

$3.48

Feb 14, 2005 – Feb 18, 2005

$3.48

$3.51

$3.44

$3.46

Feb 21, 2005 – Feb 25, 2005

$3.44

$3.49

$3.37

$3.48

Feb 28, 2005 – Mar 4, 2005

$3.48

$3.53

$3.42

$3.52

Mar 7, 2005 – Mar 11, 2005

$3.52

$3.55

$3.48

Mar 14, 2005 – Mar 18, 2005

$3.49

$3.51

$3.41

$3.44

Mar 21, 2005 – Mar 24, 2005

$3.43

$3.44

$3.27

$3.34

Mar 28, 2005 – Apr 1, 2005

$3.35

$3.41

$3.27

$3.40

Apr 4, 2005 – Apr 8, 2005

$3.38

$3.45

$3.37

$3.43

Apr 11, 2005 – Apr 15, 2005

$3.44

$3.48

$3.39

Apr 18, 2005 – Apr 22, 2005

$3.38

$3.45

$3.36

$3.45

Apr 25, 2005 – Apr 29, 2005

$3.45

$3.52

$3.44

$3.52

May 2, 2005 – May 6, 2005

$3.52

$3.53

$3.47

$3.51

May 9, 2005 – May 13, 2005

$3.50

$3.54

$3.44

$3.48

May 16, 2005 – May 20, 2005

$3.49

$3.52

$3.45

$3.49

May 23, 2005 – May 27, 2005

$3.51

$3.52

$3.47

$3.52

May 30, 2005 – Jun 3, 2005

$3.53

$3.62

$3.52

$3.61

Jun 6, 2005 – Jun 10, 2005

$3.62

$3.67

$3.59

$3.66

Jun 13, 2005 – Jun 17, 2005

$3.64

$3.70

$3.62

$3.68

Jun 20, 2005 – Jun 24, 2005

$3.69

$3.76

$3.65

$3.75

Jun 27, 2005 – Jul 1, 2005

$3.74

$3.90

$3.72

$3.88

Jul 4, 2005 – Jul 8, 2005

$3.88

$3.89

$3.76

$3.88

Jul 11, 2005 – Jul 15, 2005

$3.89

$3.90

$3.80

$3.84

Jul 18, 2005 – Jul 22, 2005

$3.84

$3.87

$3.77

$3.82

Jul 25, 2005 – Jul 29, 2005

$3.82

$4.00

$3.82

$3.98

Aug 1, 2005 – Aug 5, 2005

$3.98

$4.01

$3.82

$3.85

Aug 8, 2005 – Aug 12, 2005

$3.85

$3.87

$3.79

$3.82

Aug 15, 2005 – Aug 19, 2005

$3.82

$3.85

$3.76

$3.82

Aug 22, 2005 – Aug 26, 2005

$3.82

$3.86

$3.81

$3.85

Aug 29, 2005 – Sep 2, 2005

$3.83

$3.99

$3.82

$3.98

Sep 5, 2005 – Sep 9, 2005

$3.99

$4.05

$3.97

$4.01

Sep 12, 2005 – Sep 16, 2005

$4.02

$4.03

$3.97

$4.00

Sep 19, 2005 – Sep 23, 2005

$4.03

$4.06

$3.87

$3.89

Sep 26, 2005 – Sep 30, 2005

$3.90

$3.99

$3.87

$3.98

Oct 3, 2005 – Oct 7, 2005

$3.97

$4.03

$3.80

$3.82

Oct 10, 2005 – Oct 14, 2005

$3.83

$3.51

$3.59

Oct 17, 2005 – Oct 21, 2005

$3.61

$3.65

$3.49

$3.55

Oct 24, 2005 – Oct 28, 2005

$3.55

$3.65

$3.55

$3.63

Oct 31, 2005 – Nov 4, 2005

$3.63

$3.70

$3.61

$3.67

Nov 7, 2005 – Nov 11, 2005

$3.66

$3.67

$3.60

$3.63

Nov 14, 2005 – Nov 18, 2005

$3.62

$3.66

$3.61

$3.65

Nov 21, 2005 – Nov 25, 2005

$3.64

$3.72

$3.64

$3.71

Nov 28, 2005 – Dec 2, 2005

$3.70

$3.77

$3.69

$3.74

Dec 5, 2005 – Dec 9, 2005

$3.73

$3.64

$3.70

Dec 12, 2005 – Dec 16, 2005

$3.70

$3.74

$3.67

$3.73

Dec 19, 2005 – Dec 23, 2005

$3.73

$3.74

$3.69

$3.72

Dec 26, 2005 – Dec 30, 2005

$3.70

$3.72

$3.68

$3.71

Jan 2, 2006 – Jan 6, 2006

$3.71

$3.82

$3.71

$3.82

Jan 9, 2006 – Jan 13, 2006

$3.82

$3.86

$3.80

$3.81

Jan 16, 2006 – Jan 20, 2006

$3.80

$3.93

$3.80

$3.88

Jan 23, 2006 – Jan 27, 2006

$3.87

$3.92

$3.82

$3.85

Jan 30, 2006 – Feb 3, 2006

$3.84

$3.85

$3.78

$3.83

Feb 6, 2006 – Feb 10, 2006

$3.84

$3.86

$3.75

$3.78

Feb 13, 2006 – Feb 17, 2006

$3.77

$3.83

$3.73

$3.83

Feb 20, 2006 – Feb 24, 2006

$3.83

$3.91

$3.83

$3.91

Feb 27, 2006 – Mar 3, 2006

$3.91

$3.93

$3.87

$3.90

Mar 6, 2006 – Mar 10, 2006

$3.88

$3.79

$3.83

Mar 13, 2006 – Mar 17, 2006

$3.84

$3.93

$3.75

$3.91

Mar 20, 2006 – Mar 24, 2006

$3.92

$3.94

$3.83

$3.85

Mar 27, 2006 – Mar 31, 2006

$3.85

$3.87

$3.80

$3.83

Apr 3, 2006 – Apr 7, 2006

$3.81

$3.87

$3.76

$3.78

Apr 10, 2006 – Apr 13, 2006

$3.76

$3.78

$3.64

$3.67

Apr 17, 2006 – Apr 21, 2006

$3.65

$3.79

$3.61

$3.78

Apr 24, 2006 – Apr 28, 2006

$3.79

$3.81

$3.70

$3.78

May 1, 2006 – May 5, 2006

$3.78

$3.83

$3.74

$3.82

May 8, 2006 – May 12, 2006

$3.83

$3.85

$3.73

$3.74

May 15, 2006 – May 19, 2006

$3.71

$3.76

$3.68

$3.71

May 22, 2006 – May 26, 2006

$3.67

$3.74

$3.61

$3.73

May 29, 2006 – Jun 2, 2006

$3.72

$3.89

$3.72

$3.89

Jun 5, 2006 – Jun 9, 2006

$3.87

$3.89

$3.79

$3.87

Jun 12, 2006 – Jun 16, 2006

$3.88

$3.90

$3.78

$3.84

Jun 19, 2006 – Jun 23, 2006

$3.84

$3.88

$3.80

$3.82

Jun 26, 2006 – Jun 30, 2006

$3.82

$3.93

$3.82

$3.93

Jul 3, 2006 – Jul 7, 2006

$3.93

$3.98

$3.93

$3.96

Jul 10, 2006 – Jul 14, 2006

$3.96

$4.02

$3.95

$3.97

Jul 17, 2006 – Jul 21, 2006

$3.97

$4.09

$3.95

$4.07

Jul 24, 2006 – Jul 28, 2006

$4.07

$4.19

$4.07

$4.19

Jul 31, 2006 – Aug 4, 2006

$4.32

$4.19

$4.26

Aug 7, 2006 – Aug 11, 2006

$4.26

$4.28

$4.22

$4.25

Aug 14, 2006 – Aug 18, 2006

$4.24

$4.30

$4.22

$4.27

Aug 21, 2006 – Aug 25, 2006

$4.26

$4.30

$4.24

$4.27

Aug 28, 2006 – Sep 1, 2006

$4.29

$4.37

$4.27

$4.35

Sep 4, 2006 – Sep 8, 2006

$4.35

$4.25

$4.30

Sep 11, 2006 – Sep 15, 2006

$4.30

$4.32

$4.21

$4.27

Sep 18, 2006 – Sep 22, 2006

$4.26

$4.28

$4.21

$4.22

Sep 25, 2006 – Sep 29, 2006

$4.21

$4.35

$4.21

$4.30

Oct 2, 2006 – Oct 6, 2006

$4.30

$4.39

$4.29

$4.32

Oct 9, 2006 – Oct 13, 2006

$4.31

$4.39

$4.29

$4.38

Oct 16, 2006 – Oct 20, 2006

$4.38

$4.51

$4.35

$4.49

Oct 23, 2006 – Oct 27, 2006

$4.49

$4.60

$4.48

$4.56

Oct 30, 2006 – Nov 3, 2006

$4.56

$4.61

$4.48

$4.51

Nov 6, 2006 – Nov 10, 2006

$4.51

$4.56

$4.47

$4.56

Nov 13, 2006 – Nov 17, 2006

$4.57

$4.62

$4.54

$4.58

Nov 20, 2006 – Nov 24, 2006

$4.58

$4.60

$4.56

$4.60

Nov 27, 2006 – Dec 1, 2006

$4.59

$4.68

$4.54

$4.68

Dec 4, 2006 – Dec 8, 2006

$4.69

$4.77

$4.69

$4.71

Dec 11, 2006 – Dec 15, 2006

$4.72

$4.83

$4.72

$4.79

Dec 18, 2006 – Dec 22, 2006

$4.80

$4.81

$4.75

$4.80

Dec 25, 2006 – Dec 29, 2006

$4.80

$4.86

$4.80

$4.84

Jan 1, 2007 – Jan 5, 2007

$4.84

$4.87

$4.75

$4.78

Jan 8, 2007 – Jan 12, 2007

$4.77

$4.79

$4.68

$4.71

Jan 15, 2007 – Jan 19, 2007

$4.71

$4.74

$4.69

$4.71

Jan 22, 2007 – Jan 26, 2007

$4.72

$4.79

$4.71

$4.76

Jan 29, 2007 – Feb 2, 2007

$4.75

$4.90

$4.75

$4.89

Feb 5, 2007 – Feb 9, 2007

$4.89

$5.04

$4.89

$5.01

Feb 12, 2007 – Feb 16, 2007

$5.01

$5.04

$4.96

$4.98

Feb 19, 2007 – Feb 23, 2007

$4.98

$5.03

$4.97

$5.03

Feb 26, 2007 – Mar 2, 2007

$5.08

$5.23

$4.90

$4.98

Mar 5, 2007 – Mar 9, 2007

$4.96

$4.99

$4.86

$4.95

Mar 12, 2007 – Mar 16, 2007

$4.95

$5.01

$4.89

$4.98

Mar 19, 2007 – Mar 23, 2007

$4.99

$5.22

$4.99

$5.21

Mar 26, 2007 – Mar 30, 2007

$5.21

$5.28

$5.18

$5.24

Apr 2, 2007 – Apr 5, 2007

$5.24

$5.37

$5.24

$5.35

Apr 9, 2007 – Apr 13, 2007

$5.35

$5.42

$5.35

$5.37

Apr 16, 2007 – Apr 20, 2007

$5.37

$5.46

$5.37

$5.43

Apr 23, 2007 – Apr 27, 2007

$5.44

$5.58

$5.44

$5.53

Apr 30, 2007 – May 4, 2007

$5.53

$5.64

$5.49

$5.63

May 7, 2007 – May 11, 2007

$5.63

$5.69

$5.60

$5.66

May 14, 2007 – May 18, 2007

$5.67

$5.74

$5.67

$5.74

May 21, 2007 – May 25, 2007

$5.74

$5.77

$5.42

$5.47

May 28, 2007 – Jun 1, 2007

$5.47

$5.64

$5.47

$5.58

Jun 4, 2007 – Jun 8, 2007

$5.58

$5.59

$5.16

$5.29

Jun 11, 2007 – Jun 15, 2007

$5.24

$5.47

$5.23

$5.46

Jun 18, 2007 – Jun 22, 2007

$5.51

$5.24

$5.27

Jun 25, 2007 – Jun 29, 2007

$5.25

$5.37

$5.20

$5.32

Jul 2, 2007 – Jul 6, 2007

$5.33

$5.48

$5.33

$5.39

Jul 9, 2007 – Jul 13, 2007

$5.37

$5.52

$5.30

$5.52

Jul 16, 2007 – Jul 20, 2007

$5.51

$5.55

$5.37

$5.46

Jul 23, 2007 – Jul 27, 2007

$5.46

$5.52

$4.99

$5.04

Jul 30, 2007 – Aug 3, 2007

$5.06

$5.24

$4.99

$5.07

Aug 6, 2007 – Aug 10, 2007

$5.05

$5.36

$4.90

$5.18

Aug 13, 2007 – Aug 17, 2007

$5.23

$5.25

$4.47

$4.91

Aug 20, 2007 – Aug 24, 2007

$4.96

$5.22

$4.92

$5.22

Aug 27, 2007 – Aug 31, 2007

$5.21

$5.00

$5.14

Sep 3, 2007 – Sep 7, 2007

$5.15

$5.25

$5.14

Sep 10, 2007 – Sep 14, 2007

$5.15

$5.30

$5.11

$5.26

Sep 17, 2007 – Sep 21, 2007

$5.26

$5.49

$5.23

$5.44

Sep 24, 2007 – Sep 28, 2007

$5.44

$5.47

$5.38

Oct 1, 2007 – Oct 5, 2007

$5.38

$5.56

$5.38

$5.54

Oct 8, 2007 – Oct 12, 2007

$5.51

$5.72

$5.51

$5.67

Oct 15, 2007 – Oct 19, 2007

$5.69

$5.70

$5.48

Oct 22, 2007 – Oct 26, 2007

$5.45

$5.76

$5.43

$5.76

Oct 29, 2007 – Nov 2, 2007

$5.76

$5.90

$5.68

$5.72

Nov 5, 2007 – Nov 9, 2007

$5.67

$5.83

$5.66

$5.70

Nov 12, 2007 – Nov 16, 2007

$5.65

$5.69

$5.58

$5.66

Nov 19, 2007 – Nov 23, 2007

$5.64

$5.75

$5.64

$5.71

Nov 26, 2007 – Nov 30, 2007

$5.72

$5.92

$5.63

$5.91

Dec 3, 2007 – Dec 7, 2007

$5.94

$6.06

$5.89

$6.03

Dec 10, 2007 – Dec 14, 2007

$6.04

$6.09

$5.86

$5.98

Dec 17, 2007 – Dec 21, 2007

$5.95

$6.21

$5.91

$6.11

Dec 24, 2007 – Dec 28, 2007

$6.12

$6.16

$6.05

$6.14

Dec 31, 2007 – Jan 4, 2008

$6.18

$6.00

$6.05

Jan 7, 2008 – Jan 11, 2008

$6.06

$6.32

$6.06

$6.25

Jan 14, 2008 – Jan 18, 2008

$6.25

$6.27

$5.47

$5.67

Jan 21, 2008 – Jan 25, 2008

$5.31

$5.62

$5.26

$5.52

Jan 28, 2008 – Feb 1, 2008

$5.52

$5.86

$5.52

$5.85

Feb 4, 2008 – Feb 8, 2008

$5.80

$5.92

$5.55

$5.56

Feb 11, 2008 – Feb 15, 2008

$5.55

$5.66

$5.36

$5.51

Feb 18, 2008 – Feb 22, 2008

$5.53

$5.58

$5.37

$5.55

Feb 25, 2008 – Feb 29, 2008

$5.54

$5.72

$5.42

Mar 3, 2008 – Mar 7, 2008

$5.41

$5.59

$5.27

Mar 10, 2008 – Mar 14, 2008

$5.19

$5.42

$4.99

$5.15

Mar 17, 2008 – Mar 20, 2008

$5.10

$5.43

$5.04

$5.19

Mar 24, 2008 – Mar 28, 2008

$5.23

$5.27

$5.16

$5.18

Mar 31, 2008 – Apr 4, 2008

$5.21

$5.55

$5.17

$5.49

Apr 7, 2008 – Apr 11, 2008

$5.53

$5.54

$5.30

Apr 14, 2008 – Apr 18, 2008

$5.30

$5.50

$5.29

$5.47

Apr 21, 2008 – Apr 25, 2008

$5.47

$5.61

$5.43

$5.59

Apr 28, 2008 – May 2, 2008

$5.61

$5.74

$5.50

$5.74

May 5, 2008 – May 9, 2008

$5.72

$5.55

$5.65

May 12, 2008 – May 16, 2008

$5.65

$5.81

$5.63

$5.80

May 19, 2008 – May 23, 2008

$5.81

$5.96

$5.80

$5.85

May 26, 2008 – May 30, 2008

$5.86

$5.94

$5.82

$5.92

Jun 2, 2008 – Jun 6, 2008

$5.88

$5.92

$5.74

$5.76

Jun 9, 2008 – Jun 13, 2008

$5.78

$5.89

$5.71

$5.85

Jun 16, 2008 – Jun 20, 2008

$5.85

$5.76

$5.77

Jun 23, 2008 – Jun 27, 2008

$5.81

$5.82

$5.54

$5.56

Jun 30, 2008 – Jul 3, 2008

$5.55

$5.73

$5.53

$5.68

Jul 7, 2008 – Jul 11, 2008

$5.68

$5.48

$5.60

Jul 14, 2008 – Jul 18, 2008

$5.64

$5.11

$5.24

Jul 21, 2008 – Jul 25, 2008

$5.27

$5.39

$5.11

$5.15

Jul 28, 2008 – Aug 1, 2008

$5.14

$5.30

$5.11

$5.19

Aug 4, 2008 – Aug 8, 2008

$5.18

$5.20

$5.01

$5.13

Aug 11, 2008 – Aug 15, 2008

$5.14

$5.22

$4.94

$4.98

Aug 18, 2008 – Aug 22, 2008

$5.00

$5.12

$4.96

$5.09

Aug 25, 2008 – Aug 29, 2008

$5.09

$5.26

$5.01

$5.22

Sep 1, 2008 – Sep 5, 2008

$5.20

$5.24

$4.72

$4.75

Sep 8, 2008 – Sep 12, 2008

$4.82

$4.42

$4.52

Sep 15, 2008 – Sep 19, 2008

$4.42

$4.50

$3.47

$4.24

Sep 22, 2008 – Sep 26, 2008

$4.24

$4.27

$3.84

$4.03

Sep 29, 2008 – Oct 3, 2008

$3.91

$3.94

$3.56

$3.67

Oct 6, 2008 – Oct 10, 2008

$3.53

$1.66

$2.25

Oct 13, 2008 – Oct 17, 2008

$2.50

$3.14

$2.35

$2.85

Oct 20, 2008 – Oct 24, 2008

$2.93

$3.17

$2.56

$2.76

Oct 27, 2008 – Oct 31, 2008

$2.73

$3.02

$2.53

$3.02

Nov 3, 2008 – Nov 7, 2008

$3.02

$3.19

$2.76

$2.99

Nov 10, 2008 – Nov 14, 2008

$3.08

$3.11

$2.53

$2.69

Nov 17, 2008 – Nov 21, 2008

$2.68

$2.88

$1.95

$2.15

Nov 24, 2008 – Nov 28, 2008

$2.26

$2.91

$2.22

$2.82

Dec 1, 2008 – Dec 5, 2008

$2.82

$2.48

$2.75

Dec 8, 2008 – Dec 12, 2008

$2.85

$3.07

$2.61

$2.66

Dec 15, 2008 – Dec 19, 2008

$2.70

$2.75

$2.43

$2.52

Dec 22, 2008 – Dec 26, 2008

$2.52

$2.58

$2.47

$2.56

Dec 29, 2008 – Jan 2, 2009

$2.55

$2.86

$2.51

$2.81

Jan 5, 2009 – Jan 9, 2009

$2.83

$3.15

$2.79

$2.91

Jan 12, 2009 – Jan 16, 2009

$2.95

$2.72

$2.78

Jan 19, 2009 – Jan 23, 2009

$2.80

$2.86

$2.59

$2.85

Jan 26, 2009 – Jan 30, 2009

$2.85

$3.01

$2.84

$2.86

Feb 2, 2009 – Feb 6, 2009

$2.84

$3.03

$2.82

$2.99

Feb 9, 2009 – Feb 13, 2009

$3.03

$2.79

$2.83

Feb 16, 2009 – Feb 20, 2009

$2.78

$2.15

$2.32

Feb 23, 2009 – Feb 27, 2009

$2.32

$2.43

$2.13

$2.30

Mar 2, 2009 – Mar 6, 2009

$2.22

$2.23

$1.72

$1.79

Mar 9, 2009 – Mar 13, 2009

$1.76

$2.03

$1.70

$2.01

Mar 16, 2009 – Mar 20, 2009

$2.06

$2.33

$2.04

$2.27

Mar 23, 2009 – Mar 27, 2009

$2.33

$2.47

$2.31

$2.37

Mar 30, 2009 – Apr 3, 2009

$2.31

$2.53

$2.28

$2.48

Apr 6, 2009 – Apr 9, 2009

$2.46

$2.53

$2.42

$2.49

Apr 13, 2009 – Apr 17, 2009

$2.43

$2.60

$2.40

$2.52

Apr 20, 2009 – Apr 24, 2009

$2.48

$2.52

$2.41

$2.46

Apr 27, 2009 – May 1, 2009

$2.42

$2.61

$2.42

$2.61

May 4, 2009 – May 8, 2009

$2.64

$2.84

$2.63

$2.76

May 11, 2009 – May 15, 2009

$2.75

$2.81

$2.62

$2.63

May 18, 2009 – May 22, 2009

$2.68

$2.75

$2.65

$2.74

May 25, 2009 – May 29, 2009

$2.76

$2.90

$2.73

$2.89

Jun 1, 2009 – Jun 5, 2009

$2.91

$3.03

$2.91

$3.01

Jun 8, 2009 – Jun 12, 2009

$3.00

$3.11

$2.97

$3.07

Jun 15, 2009 – Jun 19, 2009

$3.05

$3.17

$3.01

$3.11

Jun 22, 2009 – Jun 26, 2009

$3.11

$3.19

$3.06

$3.18

Jun 29, 2009 – Jul 2, 2009

$3.18

$3.28

$3.15

$3.23

Jul 6, 2009 – Jul 10, 2009

$3.21

$3.24

$3.14

$3.19

Jul 13, 2009 – Jul 17, 2009

$3.18

$3.32

$3.14

$3.32

Jul 20, 2009 – Jul 24, 2009

$3.31

$3.50

$3.31

$3.49

Jul 27, 2009 – Jul 31, 2009

$3.50

$3.56

$3.46

$3.52

Aug 3, 2009 – Aug 7, 2009

$3.56

$3.62

$3.44

$3.54

Aug 10, 2009 – Aug 14, 2009

$3.53

$3.58

$3.48

$3.56

Aug 17, 2009 – Aug 21, 2009

$3.49

$3.58

$3.42

$3.57

Aug 24, 2009 – Aug 28, 2009

$3.57

$3.65

$3.57

$3.60

Aug 31, 2009 – Sep 4, 2009

$3.59

$3.60

$3.40

$3.42

Sep 7, 2009 – Sep 11, 2009

$3.43

$3.56

$3.43

$3.55

Sep 14, 2009 – Sep 18, 2009

$3.54

$3.90

$3.53

$3.88

Sep 21, 2009 – Sep 25, 2009

$3.87

$3.88

$3.74

$3.76

Sep 28, 2009 – Oct 2, 2009

$3.74

$3.81

$3.57

$3.63

Oct 5, 2009 – Oct 9, 2009

$3.64

$3.78

$3.61

$3.75

Oct 12, 2009 – Oct 16, 2009

$3.76

$3.83

$3.76

$3.83

Oct 19, 2009 – Oct 23, 2009

$3.83

$3.88

$3.79

$3.81

Oct 26, 2009 – Oct 30, 2009

$3.82

$3.83

$3.52

$3.58

Nov 2, 2009 – Nov 6, 2009

$3.62

$3.47

$3.62

Nov 9, 2009 – Nov 13, 2009

$3.64

$3.74

$3.64

$3.66

Nov 16, 2009 – Nov 20, 2009

$3.68

$3.75

$3.64

$3.72

Nov 23, 2009 – Nov 27, 2009

$3.74

$3.83

$3.71

$3.77

Nov 30, 2009 – Dec 4, 2009

$3.76

$4.13

$3.76

$4.08

Dec 7, 2009 – Dec 11, 2009

$4.14

$4.34

$4.12

$4.30

Dec 14, 2009 – Dec 18, 2009

$4.32

$4.54

$4.32

$4.36

Dec 21, 2009 – Dec 24, 2009

$4.40

$4.44

$4.33

$4.44

Dec 28, 2009 – Dec 31, 2009

$4.46

$4.47

$4.35

$4.38

Jan 4, 2010 – Jan 8, 2010

$4.38

$4.53

$4.38

Jan 11, 2010 – Jan 15, 2010

$4.39

$4.41

$4.25

$4.38

Jan 18, 2010 – Jan 22, 2010

$4.35

$4.41

$4.18

Jan 25, 2010 – Jan 29, 2010

$4.26

$4.27

$4.01

$4.05

Feb 1, 2010 – Feb 5, 2010

$4.10

$4.22

$3.88

$3.96

Feb 8, 2010 – Feb 12, 2010

$3.95

$4.04

$3.86

$3.99

Feb 15, 2010 – Feb 19, 2010

$3.99

$4.17

$3.99

$4.17

Feb 22, 2010 – Feb 26, 2010

$4.21

$4.00

$4.04

Mar 1, 2010 – Mar 5, 2010

$4.07

$4.22

$4.07

$4.18

Mar 8, 2010 – Mar 12, 2010

$4.21

$4.29

$4.16

$4.29

Mar 15, 2010 – Mar 19, 2010

$4.29

$4.32

$4.16

$4.19

Mar 22, 2010 – Mar 26, 2010

$4.15

$4.20

$4.11

$4.12

Mar 29, 2010 – Apr 1, 2010

$4.12

$4.20

$4.12

$4.19

Apr 5, 2010 – Apr 9, 2010

$4.20

$4.27

$4.19

$4.25

Apr 12, 2010 – Apr 16, 2010

$4.26

$4.28

$4.16

$4.22

Apr 19, 2010 – Apr 23, 2010

$4.21

$4.27

$4.15

$4.24

Apr 26, 2010 – Apr 30, 2010

$4.23

$4.25

$4.09

$4.11

May 3, 2010 – May 7, 2010

$4.12

$4.18

$3.52

$3.63

May 10, 2010 – May 14, 2010

$3.85

$3.92

$3.71

$3.80

May 17, 2010 – May 21, 2010

$3.78

$3.79

$3.38

$3.49

May 24, 2010 – May 28, 2010

$3.48

$3.62

$3.36

$3.57

May 31, 2010 – Jun 4, 2010

$3.55

$3.64

$3.49

$3.50

Jun 7, 2010 – Jun 11, 2010

$3.51

$3.63

$3.42

$3.63

Jun 14, 2010 – Jun 18, 2010

$3.63

$3.80

$3.63

$3.77

Jun 21, 2010 – Jun 25, 2010

$3.87

$3.62

$3.66

Jun 28, 2010 – Jul 2, 2010

$3.66

$3.69

$3.58

$3.67

Jul 5, 2010 – Jul 9, 2010

$3.69

$3.92

$3.68

$3.91

Jul 12, 2010 – Jul 16, 2010

$3.92

$3.96

$3.86

$3.88

Jul 19, 2010 – Jul 23, 2010

$3.88

$4.06

$3.88

$4.06

Jul 26, 2010 – Jul 30, 2010

$4.05

$4.13

$4.04

$4.11

Aug 2, 2010 – Aug 6, 2010

$4.14

$4.23

$4.13

$4.23

Aug 9, 2010 – Aug 13, 2010

$4.23

$4.26

$4.03

$4.08

Aug 16, 2010 – Aug 20, 2010

$4.08

$4.18

$4.04

$4.08

Aug 23, 2010 – Aug 27, 2010

$4.07

$4.15

$4.01

$4.15

Aug 30, 2010 – Sep 3, 2010

$4.15

$4.28

$4.07

$4.26

Sep 6, 2010 – Sep 10, 2010

$4.24

$4.33

$4.23

$4.33

Sep 13, 2010 – Sep 17, 2010

$4.34

$4.54

$4.31

$4.49

Sep 20, 2010 – Sep 24, 2010

$4.49

$4.61

$4.49

$4.59

Sep 27, 2010 – Oct 1, 2010

$4.62

$4.70

$4.60

$4.66

Oct 4, 2010 – Oct 8, 2010

$4.65

$4.79

$4.60

$4.78

Oct 11, 2010 – Oct 15, 2010

$4.77

$4.87

$4.73

$4.80

Oct 18, 2010 – Oct 22, 2010

$4.80

$4.89

$4.71

$4.85

Oct 25, 2010 – Oct 29, 2010

$4.87

$4.91

$4.82

$4.91

Nov 1, 2010 – Nov 5, 2010

$4.91

$5.08

$4.89

$5.05

Nov 8, 2010 – Nov 12, 2010

$5.02

$5.03

$4.91

$4.93

Nov 15, 2010 – Nov 19, 2010

$4.96

$4.68

$4.88

Nov 22, 2010 – Nov 26, 2010

$4.88

$4.76

$4.77

Nov 29, 2010 – Dec 3, 2010

$4.75

$4.81

$4.66

$4.81

Dec 6, 2010 – Dec 10, 2010

$4.79

$4.83

$4.70

$4.77

Dec 13, 2010 – Dec 17, 2010

$4.77

$4.80

$4.73

$4.76

Dec 20, 2010 – Dec 23, 2010

$4.75

$4.85

$4.71

$4.82

Dec 27, 2010 – Dec 31, 2010

$4.80

$4.88

$4.78

$4.88

Jan 3, 2011 – Jan 7, 2011

$4.88

$4.99

$4.86

$4.88

Jan 10, 2011 – Jan 14, 2011

$4.87

$4.94

$4.83

$4.92

Jan 17, 2011 – Jan 21, 2011

$4.92

$4.96

$4.86

$4.95

Jan 24, 2011 – Jan 28, 2011

$4.95

$5.12

$4.95

$5.04

Jan 31, 2011 – Feb 4, 2011

$5.03

$5.17

$5.01

$5.12

Feb 7, 2011 – Feb 11, 2011

$5.12

$5.21

$5.09

$5.21

Feb 14, 2011 – Feb 18, 2011

$5.19

$5.33

$5.19

$5.32

Feb 21, 2011 – Feb 25, 2011

$5.27

$5.31

$5.17

$5.25

Feb 28, 2011 – Mar 4, 2011

$5.27

$5.36

$5.21

$5.33

Mar 7, 2011 – Mar 11, 2011

$5.33

$5.38

$5.27

$5.32

Mar 14, 2011 – Mar 18, 2011

$5.29

$4.79

$5.06

Mar 21, 2011 – Mar 25, 2011

$5.13

$5.30

$5.11

$5.23

Mar 28, 2011 – Apr 1, 2011

$5.25

$5.44

$5.22

$5.42

Apr 4, 2011 – Apr 8, 2011

$5.44

$5.49

$5.43

$5.46

Apr 11, 2011 – Apr 15, 2011

$5.45

$5.48

$5.31

$5.42

Apr 18, 2011 – Apr 21, 2011

$5.38

$5.49

$5.29

$5.48

Apr 25, 2011 – Apr 29, 2011

$5.49

$5.59

$5.45

$5.58

May 2, 2011 – May 6, 2011

$5.59

$5.60

$5.31

$5.39

May 9, 2011 – May 13, 2011

$5.38

$5.51

$5.38

$5.45

May 16, 2011 – May 20, 2011

$5.44

$5.46

$5.36

$5.43

May 23, 2011 – May 27, 2011

$5.39

$5.51

$5.37

$5.48

May 30, 2011 – Jun 3, 2011

$5.52

$5.60

$5.44

$5.46

Jun 6, 2011 – Jun 10, 2011

$5.47

$5.29

$5.32

Jun 13, 2011 – Jun 17, 2011

$5.31

$5.36

$5.19

$5.25

Jun 20, 2011 – Jun 24, 2011

$5.17

$5.41

$5.17

$5.22

Jun 27, 2011 – Jul 1, 2011

$5.24

$5.61

$5.22

$5.60

Jul 4, 2011 – Jul 8, 2011

$5.57

$5.65

$5.52

$5.56

Jul 11, 2011 – Jul 15, 2011

$5.49

$5.51

$5.36

$5.39

Jul 18, 2011 – Jul 22, 2011

$5.37

$5.52

$5.30

$5.50

Jul 25, 2011 – Jul 29, 2011

$5.47

$5.49

$5.25

$5.32

Aug 1, 2011 – Aug 5, 2011

$5.41

$5.45

$4.67

$4.82

Aug 8, 2011 – Aug 12, 2011

$4.60

$4.89

$4.36

$4.85

Aug 15, 2011 – Aug 19, 2011

$4.89

$5.10

$4.76

$4.82

Aug 22, 2011 – Aug 26, 2011

$4.96

$5.11

$4.72

$5.02

Aug 29, 2011 – Sep 2, 2011

$5.09

$5.15

$4.99

$5.08

Sep 5, 2011 – Sep 9, 2011

$4.99

$5.15

$4.94

$5.00

Sep 12, 2011 – Sep 16, 2011

$4.94

$5.09

$4.84

$5.07

Sep 19, 2011 – Sep 23, 2011

$5.03

$5.13

$4.74

$4.82

Sep 26, 2011 – Sep 30, 2011

$4.82

$5.07

$4.73

$4.94

Oct 3, 2011 – Oct 7, 2011

$4.88

$5.07

$4.68

$5.07

Oct 10, 2011 – Oct 14, 2011

$5.13

$5.18

$5.04

$5.15

Oct 17, 2011 – Oct 21, 2011

$5.15

$5.22

$5.09

$5.17

Oct 24, 2011 – Oct 28, 2011

$5.16

$5.36

$5.15

$5.27

Oct 31, 2011 – Nov 4, 2011

$5.23

$5.00

$5.16

Nov 7, 2011 – Nov 11, 2011

$5.15

$5.18

$5.02

$5.11

Nov 14, 2011 – Nov 18, 2011

$5.12

$5.13

$4.96

$5.01

Nov 21, 2011 – Nov 25, 2011

$4.94

$4.98

$4.85

$4.86

Nov 28, 2011 – Dec 2, 2011

$4.93

$5.13

$4.83

$5.07

Dec 5, 2011 – Dec 9, 2011

$5.12

$5.16

$5.00

$5.07

Dec 12, 2011 – Dec 16, 2011

$5.02

$5.08

$4.86

$4.97

Dec 19, 2011 – Dec 23, 2011

$4.98

$5.10

$4.90

$5.05

Dec 26, 2011 – Dec 30, 2011

$5.06

$5.19

$5.04

$5.13

Jan 2, 2012 – Jan 6, 2012

$5.17

$5.36

$5.17

$5.29

Jan 9, 2012 – Jan 13, 2012

$5.27

$5.40

$5.24

$5.37

Jan 16, 2012 – Jan 20, 2012

$5.42

$5.47

$5.36

$5.37

Jan 23, 2012 – Jan 27, 2012

$5.41

$5.57

$5.35

$5.55

Jan 30, 2012 – Feb 3, 2012

$5.53

$5.66

$5.48

$5.62

Feb 6, 2012 – Feb 10, 2012

$5.58

$5.72

$5.58

$5.68

Feb 13, 2012 – Feb 17, 2012

$5.72

$5.73

$5.54

$5.69

Feb 20, 2012 – Feb 24, 2012

$5.69

$5.74

$5.63

$5.74

Feb 27, 2012 – Mar 2, 2012

$5.69

$5.86

$5.68

$5.78

Mar 5, 2012 – Mar 9, 2012

$5.76

$5.79

$5.67

$5.76

Mar 12, 2012 – Mar 16, 2012

$5.74

$5.86

$5.73

$5.80

Mar 19, 2012 – Mar 23, 2012

$5.81

$5.66

$5.71

Mar 26, 2012 – Mar 30, 2012

$5.72

$5.95

$5.66

$5.83

Apr 2, 2012 – Apr 5, 2012

$5.80

$5.91

$5.69

$5.75

Apr 9, 2012 – Apr 13, 2012

$5.71

$5.79

$5.63

$5.72

Apr 16, 2012 – Apr 20, 2012

$5.75

$5.76

$5.59

$5.69

Apr 23, 2012 – Apr 27, 2012

$5.63

$5.80

$5.58

$5.79

Apr 30, 2012 – May 4, 2012

$5.74

$5.83

$5.69

$5.72

May 7, 2012 – May 11, 2012

$5.68

$5.71

$5.61

$5.66

May 14, 2012 – May 18, 2012

$5.63

$5.33

$5.35

May 21, 2012 – May 25, 2012

$5.35

$5.45

$5.30

$5.44

May 28, 2012 – Jun 1, 2012

$5.46

$5.48

$5.24

$5.26

Jun 4, 2012 – Jun 8, 2012

$5.24

$5.44

$5.18

$5.43

Jun 11, 2012 – Jun 15, 2012

$5.47

$5.53

$5.34

$5.50

Jun 18, 2012 – Jun 22, 2012

$5.48

$5.62

$5.46

$5.51

Jun 25, 2012 – Jun 29, 2012

$5.48

$5.87

$5.42

$5.82

Jul 2, 2012 – Jul 6, 2012

$5.82

$5.96

$5.80

$5.83

Jul 9, 2012 – Jul 13, 2012

$5.80

$5.91

$5.75

$5.88

Jul 16, 2012 – Jul 20, 2012

$5.89

$5.96

$5.86

$5.95

Jul 23, 2012 – Jul 27, 2012

$5.90

$6.07

$5.78

$6.06

Jul 30, 2012 – Aug 3, 2012

$6.05

$6.09

$5.99

$6.02

Aug 6, 2012 – Aug 10, 2012

$6.02

$6.09

$5.97

$6.04

Aug 13, 2012 – Aug 17, 2012

$6.02

$6.05

$6.00

$6.04

Aug 20, 2012 – Aug 24, 2012

$6.05

$6.08

$6.01

$6.04

Aug 27, 2012 – Aug 31, 2012

$6.05

$6.07

$5.97

$6.06

Sep 3, 2012 – Sep 7, 2012

$6.05

$6.17

$5.99

$6.16

Sep 10, 2012 – Sep 14, 2012

$6.15

$6.32

$6.12

$6.28

Sep 17, 2012 – Sep 21, 2012

$6.23

$6.34

$6.18

$6.32

Sep 24, 2012 – Sep 28, 2012

$6.30

$6.36

$6.22

$6.29

Oct 1, 2012 – Oct 5, 2012

$6.38

$6.49

$6.32

$6.40

Oct 8, 2012 – Oct 12, 2012

$6.36

$6.39

$6.30

$6.36

Oct 15, 2012 – Oct 19, 2012

$6.37

$6.52

$6.35

$6.38

Oct 22, 2012 – Oct 26, 2012

$6.37

$6.41

$6.27

$6.30

Oct 29, 2012 – Nov 2, 2012

$6.31

$6.52

$6.30

$6.48

Nov 5, 2012 – Nov 9, 2012

$6.47

$6.13

$6.16

Nov 12, 2012 – Nov 16, 2012

$6.14

$6.19

$5.69

$5.97

Nov 19, 2012 – Nov 23, 2012

$6.14

$6.18

$5.99

$6.17

Nov 26, 2012 – Nov 30, 2012

$6.16

$6.27

$6.13

$6.25

Dec 3, 2012 – Dec 7, 2012

$6.28

$6.30

$6.19

$6.21

Dec 10, 2012 – Dec 14, 2012

$6.19

$6.31

$6.17

$6.29

Dec 17, 2012 – Dec 21, 2012

$6.30

$6.46

$6.30

$6.46

Dec 24, 2012 – Dec 28, 2012

$6.42

$6.44

$6.28

$6.40

Dec 31, 2012 – Jan 4, 2013

$6.41

$6.77

$6.38

$6.76

Jan 7, 2013 – Jan 11, 2013

$6.74

$6.86

$6.67

$6.80

Jan 14, 2013 – Jan 18, 2013

$6.80

$6.88

$6.68

$6.87

Jan 21, 2013 – Jan 25, 2013

$6.88

$6.91

$6.79

$6.91

Jan 28, 2013 – Feb 1, 2013

$6.88

$6.92

$6.83

$6.88

Feb 4, 2013 – Feb 8, 2013

$6.88

$6.91

$6.81

$6.88

Feb 11, 2013 – Feb 15, 2013

$6.89

$6.90

$6.84

$6.89

Feb 18, 2013 – Feb 22, 2013

$6.89

$6.92

$6.78

$6.84

Feb 25, 2013 – Mar 1, 2013

$6.85

$6.93

$6.76

$6.92

Mar 4, 2013 – Mar 8, 2013

$6.89

$7.06

$6.88

$7.06

Mar 11, 2013 – Mar 15, 2013

$7.07

$7.29

$7.04

$7.29

Mar 18, 2013 – Mar 22, 2013

$7.24

$7.27

$6.96

$7.16

Mar 25, 2013 – Mar 28, 2013

$7.20

$7.42

$7.18

$7.41

Apr 1, 2013 – Apr 5, 2013

$7.41

$7.44

$7.28

$7.37

Apr 8, 2013 – Apr 12, 2013

$7.37

$7.57

$7.31

$7.49

Apr 15, 2013 – Apr 19, 2013

$7.47

$7.55

$7.29

$7.52

Apr 22, 2013 – Apr 26, 2013

$7.55

$7.66

$7.45

$7.61

Apr 29, 2013 – May 3, 2013

$7.61

$7.69

$7.58

$7.64

May 6, 2013 – May 10, 2013

$7.61

$7.70

$7.60

$7.68

May 13, 2013 – May 17, 2013

$7.67

$7.83

$7.62

$7.80

May 20, 2013 – May 24, 2013

$7.78

$7.84

$7.48

$7.55

May 27, 2013 – May 31, 2013

$7.65

$7.10

Jun 3, 2013 – Jun 7, 2013

$7.09

$7.18

$6.94

$7.17

Jun 10, 2013 – Jun 14, 2013

$7.17

$7.22

$6.76

$7.03

Jun 17, 2013 – Jun 21, 2013

$7.06

$7.17

$6.67

$6.78

Jun 24, 2013 – Jun 28, 2013

$6.68

$6.97

$6.48

$6.89

Jul 1, 2013 – Jul 5, 2013

$6.93

$7.03

$6.89

$6.93

Jul 8, 2013 – Jul 12, 2013

$6.97

$7.21

$6.89

$7.21

Jul 15, 2013 – Jul 19, 2013

$7.23

$7.27

$7.15

$7.16

Jul 22, 2013 – Jul 26, 2013

$7.16

$7.36

$7.13

$7.18

Jul 29, 2013 – Aug 2, 2013

$7.16

$7.30

$7.13

$7.15

Aug 5, 2013 – Aug 9, 2013

$7.13

$7.16

$7.02

$7.03

Aug 12, 2013 – Aug 16, 2013

$7.01

$7.05

$6.89

$6.92

Aug 19, 2013 – Aug 23, 2013

$6.92

$6.75

$6.82

Aug 26, 2013 – Aug 30, 2013

$6.83

$6.84

$6.71

$6.76

Sep 2, 2013 – Sep 6, 2013

$6.80

$6.89

$6.76

$6.86

Sep 9, 2013 – Sep 13, 2013

$6.86

$7.03

$6.86

$7.03

Sep 16, 2013 – Sep 20, 2013

$7.06

$7.30

$7.06

$7.21

Sep 23, 2013 – Sep 27, 2013

$7.19

$7.29

$7.19

$7.28

Sep 30, 2013 – Oct 4, 2013

$7.26

$7.39

$7.24

$7.30

Oct 7, 2013 – Oct 11, 2013

$7.24

$7.36

$7.17

$7.35

Oct 14, 2013 – Oct 18, 2013

$7.31

$7.53

$7.31

$7.52

Oct 21, 2013 – Oct 25, 2013

$7.55

$7.67

$7.51

$7.66

Oct 28, 2013 – Nov 1, 2013

$7.65

$7.66

$7.60

$7.66

Nov 4, 2013 – Nov 8, 2013

$7.66

$7.47

$7.53

Nov 11, 2013 – Nov 15, 2013

$7.52

$7.65

$7.43

$7.64

Nov 18, 2013 – Nov 22, 2013

$7.65

$7.66

$7.44

$7.47

Nov 25, 2013 – Nov 29, 2013

$7.46

$7.52

$7.40

$7.47

Dec 2, 2013 – Dec 6, 2013

$7.43

$7.45

$7.28

$7.34

Dec 9, 2013 – Dec 13, 2013

$7.35

$7.42

$7.25

$7.27

Dec 16, 2013 – Dec 20, 2013

$7.28

$7.50

$7.28

$7.47

Dec 23, 2013 – Dec 27, 2013

$7.52

$7.74

$7.52

$7.68

Dec 30, 2013 – Jan 3, 2014

$7.65

$7.80

$7.61

$7.69

Jan 6, 2014 – Jan 10, 2014

$7.70

$7.78

$7.68

$7.77

Jan 13, 2014 – Jan 17, 2014

$7.74

$7.82

$7.70

$7.80

Jan 20, 2014 – Jan 24, 2014

$7.81

$7.91

$7.77

Jan 27, 2014 – Jan 31, 2014

$7.77

$7.62

$7.72

Feb 3, 2014 – Feb 7, 2014

$7.72

$7.78

$7.57

$7.78

Feb 10, 2014 – Feb 14, 2014

$7.78

$8.07

$7.77

$8.07

Feb 17, 2014 – Feb 21, 2014

$8.06

$8.19

$8.05

$8.19

Feb 24, 2014 – Feb 28, 2014

$8.19

$8.22

$8.08

$8.17

Mar 3, 2014 – Mar 7, 2014

$8.14

$8.34

$8.10

$8.33

Mar 10, 2014 – Mar 14, 2014

$8.31

$8.37

$8.23

$8.30

Mar 17, 2014 – Mar 21, 2014

$8.32

$8.42

$8.23

$8.26

Mar 24, 2014 – Mar 28, 2014

$8.26

$8.40

$8.19

$8.40

Mar 31, 2014 – Apr 4, 2014

$8.46

$8.57

$8.40

$8.42

Apr 7, 2014 – Apr 11, 2014

$8.40

$8.51

$8.35

$8.37

Apr 14, 2014 – Apr 17, 2014

$8.39

$8.56

$8.38

$8.54

Apr 21, 2014 – Apr 25, 2014

$8.54

$8.62

$8.50

$8.62

Apr 28, 2014 – May 2, 2014

$8.61

$8.77

$8.56

$8.77

May 5, 2014 – May 9, 2014

$8.76

$8.90

$8.69

$8.90

May 12, 2014 – May 16, 2014

$8.90

$8.96

$8.85

$8.96

May 19, 2014 – May 23, 2014

$8.95

$9.00

$8.88

$8.97

May 26, 2014 – May 30, 2014

$8.99

$9.11

$8.96

$9.11

Jun 2, 2014 – Jun 6, 2014

$9.12

$9.23

$9.05

$9.18

Jun 9, 2014 – Jun 13, 2014

$9.19

$9.22

$9.13

$9.22

Jun 16, 2014 – Jun 20, 2014

$9.20

$9.39

$9.19

$9.35

Jun 23, 2014 – Jun 27, 2014

$9.36

$9.51

$9.34

$9.51

Jun 30, 2014 – Jul 3, 2014

$9.56

$9.77

$9.52

$9.60

Jul 7, 2014 – Jul 11, 2014

$9.58

$9.19

$9.40

Jul 14, 2014 – Jul 18, 2014

$9.43

$9.52

$9.32

$9.42

Jul 21, 2014 – Jul 25, 2014

$9.40

$9.58

$9.35

$9.50

Jul 28, 2014 – Aug 1, 2014

$9.51

$9.06

$9.08

Aug 4, 2014 – Aug 8, 2014

$9.07

$8.74

$8.94

Aug 11, 2014 – Aug 15, 2014

$8.99

$9.26

$8.98

$9.24

Aug 18, 2014 – Aug 22, 2014

$9.27

$9.42

$9.24

$9.40

Aug 25, 2014 – Aug 29, 2014

$9.45

$9.59

$9.40

$9.59

Sep 1, 2014 – Sep 5, 2014

$9.57

$9.66

$9.56

$9.58

Sep 8, 2014 – Sep 12, 2014

$9.56

$9.58

$9.30

$9.32

Sep 15, 2014 – Sep 19, 2014

$9.31

$9.34

$9.20

$9.32

Sep 22, 2014 – Sep 26, 2014

$9.31

$9.01

$9.07

Sep 29, 2014 – Oct 3, 2014

$9.03

$9.38

$9.01

$9.21

Oct 6, 2014 – Oct 10, 2014

$9.21

$9.30

$8.81

$8.82

Oct 13, 2014 – Oct 17, 2014

$8.85

$8.92

$8.06

$8.87

Oct 20, 2014 – Oct 24, 2014

$8.84

$9.39

$8.84

$9.31

Oct 27, 2014 – Oct 31, 2014

$9.29

$9.43

$9.21

$9.39

Nov 3, 2014 – Nov 7, 2014

$9.37

$9.41

$9.19

Nov 10, 2014 – Nov 14, 2014

$9.20

$9.35

$9.20

Nov 17, 2014 – Nov 21, 2014

$9.22

$9.48

$9.18

$9.44

Nov 24, 2014 – Nov 28, 2014

$9.47

$9.51

$9.34

$9.46

Dec 1, 2014 – Dec 5, 2014

$9.41

$9.28

$9.31

Dec 8, 2014 – Dec 12, 2014

$9.30

$8.74

$8.84

Dec 15, 2014 – Dec 19, 2014

$8.88

$9.14

$8.55

$9.13

Dec 22, 2014 – Dec 26, 2014

$9.14

$9.35

$9.02

$9.35

Dec 29, 2014 – Jan 2, 2015

$9.29

$9.32

$9.08

$9.22

Jan 5, 2015 – Jan 9, 2015

$9.15

$8.87

$9.00

Jan 12, 2015 – Jan 16, 2015

$8.97

$9.16

$8.79

$9.12

Jan 19, 2015 – Jan 23, 2015

$9.12

$9.32

$9.10

$9.28

Jan 26, 2015 – Jan 30, 2015

$9.30

$9.43

$9.17

$9.22

Feb 2, 2015 – Feb 6, 2015

$9.22

$9.50

$9.16

$9.44

Feb 9, 2015 – Feb 13, 2015

$9.37

$9.41

$9.19

$9.28

Feb 16, 2015 – Feb 20, 2015

$9.25

$9.31

$9.12

$9.29

Feb 23, 2015 – Feb 27, 2015

$9.28

$9.44

$9.27

$9.37

Mar 2, 2015 – Mar 6, 2015

$9.36

$9.38

$9.13

$9.15

Mar 9, 2015 – Mar 13, 2015

$9.14

$9.17

$8.97

$8.99

Mar 16, 2015 – Mar 20, 2015

$9.00

$9.33

$8.99

$9.27

Mar 23, 2015 – Mar 27, 2015

$9.30

$9.39

$9.25

$9.26

Mar 30, 2015 – Apr 2, 2015

$9.28

$9.42

$9.28

$9.37

Apr 6, 2015 – Apr 10, 2015

$9.30

$9.50

$9.30

$9.41

Apr 13, 2015 – Apr 17, 2015

$9.41

$9.49

$9.34

$9.43

Apr 20, 2015 – Apr 24, 2015

$9.46

$9.60

$9.45

$9.58

Apr 27, 2015 – May 1, 2015

$9.61

$9.41

$9.47

May 4, 2015 – May 8, 2015

$9.46

$9.50

$9.15

$9.30

May 11, 2015 – May 15, 2015

$9.26

$9.47

$9.18

$9.43

May 18, 2015 – May 22, 2015

$9.39

$9.47

$9.34

$9.39

May 25, 2015 – May 29, 2015

$9.35

$9.37

$9.26

$9.27

Jun 1, 2015 – Jun 5, 2015

$9.27

$9.32

$8.96

$8.97

Jun 8, 2015 – Jun 12, 2015

$8.94

$9.02

$8.79

$8.93

Jun 15, 2015 – Jun 19, 2015

$8.91

$9.12

$8.88

$9.04

Jun 22, 2015 – Jun 26, 2015

$9.07

$9.12

$8.82

$8.89

Jun 29, 2015 – Jul 2, 2015

$8.79

$8.94

$8.71

$8.82

Jul 6, 2015 – Jul 10, 2015

$8.74

$8.90

$8.71

$8.83

Jul 13, 2015 – Jul 17, 2015

$8.84

$8.98

$8.78

$8.84

Jul 20, 2015 – Jul 24, 2015

$8.83

$8.61

$8.64

Jul 27, 2015 – Jul 31, 2015

$8.60

$8.89

$8.58

$8.85

Aug 3, 2015 – Aug 7, 2015

$8.83

$8.87

$8.62

$8.72

Aug 10, 2015 – Aug 14, 2015

$8.73

$8.84

$8.65

$8.84

Aug 17, 2015 – Aug 21, 2015

$8.79

$8.94

$8.61

Aug 24, 2015 – Aug 28, 2015

$8.25

$8.38

$7.32

$8.30

Aug 31, 2015 – Sep 4, 2015

$8.26

$8.29

$7.91

$7.94

Sep 7, 2015 – Sep 11, 2015

$8.06

$8.16

$7.89

$7.94

Sep 14, 2015 – Sep 18, 2015

$7.93

$8.21

$7.88

$8.15

Sep 21, 2015 – Sep 25, 2015

$8.11

$8.20

$7.96

$8.08

Sep 28, 2015 – Oct 2, 2015

$8.06

$8.15

$7.85

$8.14

Oct 5, 2015 – Oct 9, 2015

$8.20

$8.55

$8.17

$8.51

Oct 12, 2015 – Oct 16, 2015

$8.52

$8.60

$8.37

$8.59

Oct 19, 2015 – Oct 23, 2015

$8.55

$8.67

$8.51

$8.64

Oct 26, 2015 – Oct 30, 2015

$8.61

$8.35

$8.51

Nov 2, 2015 – Nov 6, 2015

$8.50

$8.61

$8.22

$8.31

Nov 9, 2015 – Nov 13, 2015

$8.25

$8.04

$8.10

Nov 16, 2015 – Nov 20, 2015

$8.11

$8.31

$8.09

$8.26

Nov 23, 2015 – Nov 27, 2015

$8.24

$8.28

$8.11

$8.17

Nov 30, 2015 – Dec 4, 2015

$8.15

$8.27

$8.06

$8.09

Dec 7, 2015 – Dec 11, 2015

$8.06

$7.75

$7.76

Dec 14, 2015 – Dec 18, 2015

$7.74

$7.99

$7.69

$7.87

Dec 21, 2015 – Dec 24, 2015

$7.90

$8.30

$7.90

$8.28

Dec 28, 2015 – Dec 31, 2015

$8.26

$8.38

$8.21

$8.32

Jan 4, 2016 – Jan 8, 2016

$8.28

$8.32

$7.75

Jan 11, 2016 – Jan 15, 2016

$7.79

$7.81

$7.39

Jan 18, 2016 – Jan 22, 2016

$7.48

$6.91

$7.44

Jan 25, 2016 – Jan 29, 2016

$7.40

$7.98

$7.36

$7.93

Feb 1, 2016 – Feb 5, 2016

$7.91

$8.29

$7.86

$8.01

Feb 8, 2016 – Feb 12, 2016

$7.96

$7.38

$7.52

Feb 15, 2016 – Feb 19, 2016

$7.60

$7.92

$7.55

$7.91

Feb 22, 2016 – Feb 26, 2016

$7.95

$8.06

$7.85

$7.99

Feb 29, 2016 – Mar 4, 2016

$7.99

$8.19

$7.91

$8.14

Mar 7, 2016 – Mar 11, 2016

$8.13

$8.43

$8.11

$8.43

Mar 14, 2016 – Mar 18, 2016

$8.42

$8.75

$8.32

$8.70

Mar 21, 2016 – Mar 24, 2016

$8.70

$8.59

$8.67

Mar 28, 2016 – Apr 1, 2016

$8.68

$8.92

$8.62

$8.87

Apr 4, 2016 – Apr 8, 2016

$8.89

$8.46

$8.62

Apr 11, 2016 – Apr 15, 2016

$8.63

$8.90

$8.63

$8.85

Apr 18, 2016 – Apr 22, 2016

$8.84

$8.94

$8.74

$8.80

Apr 25, 2016 – Apr 29, 2016

$8.86

$9.05

$8.80

$8.99

May 2, 2016 – May 6, 2016

$9.01

$9.08

$8.83

$9.08

May 9, 2016 – May 13, 2016

$9.07

$8.92

$8.93

May 16, 2016 – May 20, 2016

$8.93

$8.97

$8.70

$8.76

May 23, 2016 – May 27, 2016

$8.79

$8.97

$8.76

$8.93

May 30, 2016 – Jun 3, 2016

$8.97

$9.11

$8.94

$9.11

Jun 6, 2016 – Jun 10, 2016

$9.14

$9.50

$9.14

$9.30

Jun 13, 2016 – Jun 17, 2016

$9.24

$9.31

$9.08

$9.29

Jun 20, 2016 – Jun 24, 2016

$9.40

$9.46

$9.15

$9.32

Jun 27, 2016 – Jul 1, 2016

$9.30

$9.86

$9.07

$9.85

Jul 4, 2016 – Jul 8, 2016

$9.78

$9.83

$9.53

$9.61

Jul 11, 2016 – Jul 15, 2016

$9.61

$9.74

$9.61

$9.63

Jul 18, 2016 – Jul 22, 2016

$9.66

$9.76

$9.63

$9.76

Jul 25, 2016 – Jul 29, 2016

$9.77

$9.83

$9.66

$9.81

Aug 1, 2016 – Aug 5, 2016

$9.80

$9.59

$9.63

Aug 8, 2016 – Aug 12, 2016

$9.64

$9.77

$9.60

$9.76

Aug 15, 2016 – Aug 19, 2016

$9.81

$9.60

$9.77

Aug 22, 2016 – Aug 26, 2016

$9.76

$9.88

$9.73

$9.80

Aug 29, 2016 – Sep 2, 2016

$9.77

$9.85

$9.60

$9.75

Sep 5, 2016 – Sep 9, 2016

$9.79

$10.05

$9.74

$9.76

Sep 12, 2016 – Sep 16, 2016

$9.69

$9.74

$9.56

$9.66

Sep 19, 2016 – Sep 23, 2016

$9.70

$9.88

$9.59

$9.74

Sep 26, 2016 – Sep 30, 2016

$9.72

$9.99

$9.69

$9.96

Oct 3, 2016 – Oct 7, 2016

$9.92

$10.00

$9.55

$9.56

Oct 10, 2016 – Oct 14, 2016

$9.55

$9.60

$9.48

$9.52

Oct 17, 2016 – Oct 21, 2016

$9.52

$9.63

$9.48

$9.58

Oct 24, 2016 – Oct 28, 2016

$9.62

$9.67

$9.50

$9.54

Oct 31, 2016 – Nov 4, 2016

$9.56

$9.64

$9.00

$9.03

Nov 7, 2016 – Nov 11, 2016

$9.09

$9.52

$9.02

$9.17

Nov 14, 2016 – Nov 18, 2016

$9.14

$9.28

$8.89

$9.20

Nov 21, 2016 – Nov 25, 2016

$9.25

$9.30

$9.15

$9.30

Nov 28, 2016 – Dec 2, 2016

$9.32

$9.34

$9.20

$9.26

Dec 5, 2016 – Dec 9, 2016

$9.29

$9.40

$9.22

$9.23

Dec 12, 2016 – Dec 16, 2016

$9.23

$9.49

$9.23

$9.34

Dec 19, 2016 – Dec 23, 2016

$9.36

$9.40

$9.29

$9.35

Dec 26, 2016 – Dec 30, 2016

$9.36

$9.44

$9.30

$9.33

Jan 2, 2017 – Jan 6, 2017

$9.35

$9.56

$9.33

$9.53

Jan 9, 2017 – Jan 13, 2017

$9.55

$9.67

$9.52

$9.66

Jan 16, 2017 – Jan 20, 2017

$9.67

$9.75

$9.65

$9.73

Jan 23, 2017 – Jan 27, 2017

$9.76

$9.96

$9.74

$9.91

Jan 30, 2017 – Feb 3, 2017

$9.88

$9.97

$9.84

$9.96

Feb 6, 2017 – Feb 10, 2017

$9.95

$10.08

$9.92

$10.06

Feb 13, 2017 – Feb 17, 2017

$10.12

$10.15

$10.00

$10.01

Feb 20, 2017 – Feb 24, 2017

$10.01

$10.15

$10.01

$10.11

Feb 27, 2017 – Mar 3, 2017

$10.11

$10.32

$10.10

$10.29

Mar 6, 2017 – Mar 10, 2017

$10.27

$9.99

$10.04

Mar 13, 2017 – Mar 17, 2017

$10.07

$10.29

$10.06

$10.28

Mar 20, 2017 – Mar 24, 2017

$10.34

$10.36

$10.20

$10.34

Mar 27, 2017 – Mar 31, 2017

$10.33

$10.53

$10.28

$10.51

Apr 3, 2017 – Apr 7, 2017

$10.51

$10.73

$10.47

$10.70

Apr 10, 2017 – Apr 13, 2017

$10.72

$10.78

$10.66

$10.71

Apr 17, 2017 – Apr 21, 2017

$10.77

$10.90

$10.75

$10.87

Apr 24, 2017 – Apr 28, 2017

$10.91

$11.19

$10.87

$11.18

May 1, 2017 – May 5, 2017

$11.21

$11.26

$11.08

$11.26

May 8, 2017 – May 12, 2017

$11.24

$11.26

$11.18

$11.24

May 15, 2017 – May 19, 2017

$11.33

$11.42

$10.86

$11.17

May 22, 2017 – May 26, 2017

$11.20

$11.53

$11.11

$11.35

May 29, 2017 – Jun 2, 2017

$11.38

$11.56

$11.33

$11.56

Jun 5, 2017 – Jun 9, 2017

$11.55

$11.69

$11.48

$11.63

Jun 12, 2017 – Jun 16, 2017

$11.62

$11.75

$11.57

$11.73

Jun 19, 2017 – Jun 23, 2017

$11.81

$11.88

$11.50

$11.60

Jun 26, 2017 – Jun 30, 2017

$11.62

$11.78

$11.53

$11.74

Jul 3, 2017 – Jul 7, 2017

$11.74

$11.80

$11.46

Jul 10, 2017 – Jul 14, 2017

$11.46

$11.53

$11.32

$11.47

Jul 17, 2017 – Jul 21, 2017

$11.54

$11.67

$11.44

$11.64

Jul 24, 2017 – Jul 28, 2017

$11.63

$11.70

$11.49

$11.56

Jul 31, 2017 – Aug 4, 2017

$11.64

$11.71

$11.57

$11.63

Aug 7, 2017 – Aug 11, 2017

$11.62

$11.67

$11.11

$11.34

Aug 14, 2017 – Aug 18, 2017

$11.37

$11.64

$11.37

$11.47

Aug 21, 2017 – Aug 25, 2017

$11.47

$11.75

$11.45

$11.72

Aug 28, 2017 – Sep 1, 2017

$11.69

$11.91

$11.64

$11.83

Sep 4, 2017 – Sep 8, 2017

$11.82

$11.90

$11.74

$11.85

Sep 11, 2017 – Sep 15, 2017

$11.91

$11.97

$11.78

$11.90

Sep 18, 2017 – Sep 22, 2017

$11.90

$11.91

$11.77

$11.78

Sep 25, 2017 – Sep 29, 2017

$11.76

$11.78

$11.57

$11.63

Oct 2, 2017 – Oct 6, 2017

$11.62

$11.71

$11.60

$11.63

Oct 9, 2017 – Oct 13, 2017

$11.62

$11.84

$11.62

$11.81

Oct 16, 2017 – Oct 20, 2017

$11.81

$11.84

$11.68

$11.84

Oct 23, 2017 – Oct 27, 2017

$11.84

$11.58

$11.70

Oct 30, 2017 – Nov 3, 2017

$11.71

$11.87

$11.68

$11.75

Nov 6, 2017 – Nov 10, 2017

$11.76

$11.96

$11.74

$11.91

Nov 13, 2017 – Nov 17, 2017

$11.87

$11.90

$11.57

$11.67

Nov 20, 2017 – Nov 24, 2017

$11.64

$11.90

$11.63

$11.88

Nov 27, 2017 – Dec 1, 2017

$11.88

$12.08

$11.81

$12.07

Dec 4, 2017 – Dec 8, 2017

$12.12

$12.16

$11.80

$11.94

Dec 11, 2017 – Dec 15, 2017

$11.95

$12.09

$11.84

$11.99

Dec 18, 2017 – Dec 22, 2017

$12.03

$11.75

$11.98

Dec 25, 2017 – Dec 29, 2017

$11.94

$12.44

$11.91

$12.44

Jan 1, 2018 – Jan 5, 2018

$12.43

$12.64

$12.34

$12.60

Jan 8, 2018 – Jan 12, 2018

$12.59

$12.75

$12.54

$12.55

Jan 15, 2018 – Jan 19, 2018

$12.55

$12.62

$11.99

$12.01

Jan 22, 2018 – Jan 26, 2018

$12.09

$12.22

$11.94

$12.14

Jan 29, 2018 – Feb 2, 2018

$12.13

$12.16

$11.80

$11.87

Feb 5, 2018 – Feb 9, 2018

$11.82

$11.84

$10.96

$11.13

Feb 12, 2018 – Feb 16, 2018

$11.20

$11.74

$11.11

$11.67

Feb 19, 2018 – Feb 23, 2018

$11.67

$11.69

$11.26

$11.48

Feb 26, 2018 – Mar 2, 2018

$11.56

$11.64

$11.08

$11.24

Mar 5, 2018 – Mar 9, 2018

$11.20

$11.44

$11.14

$11.36

Mar 12, 2018 – Mar 16, 2018

$11.42

$11.52

$11.20

$11.32

Mar 19, 2018 – Mar 23, 2018

$11.32

$11.33

$11.04

$11.07

Mar 26, 2018 – Mar 29, 2018

$11.21

$11.36

$11.06

$11.33

Apr 2, 2018 – Apr 6, 2018

$11.33

$11.41

$11.21

$11.25

Apr 9, 2018 – Apr 13, 2018

$11.29

$11.51

$11.29

$11.42

Apr 16, 2018 – Apr 20, 2018

$11.48

$11.72

$11.45

$11.52

Apr 23, 2018 – Apr 27, 2018

$11.53

$11.73

$11.39

$11.70

Apr 30, 2018 – May 4, 2018

$11.70

$11.83

$11.62

$11.81

May 7, 2018 – May 11, 2018

$11.81

$11.95

$11.74

$11.86

May 14, 2018 – May 18, 2018

$11.92

$12.01

$11.60

$11.68

May 21, 2018 – May 25, 2018

$11.75

$11.86

$11.69

$11.78

May 28, 2018 – Jun 1, 2018

$11.80

$12.06

$11.75

$12.04

Jun 4, 2018 – Jun 8, 2018

$12.06

$12.20

$12.03

$12.04

Jun 11, 2018 – Jun 15, 2018

$12.09

$12.30

$12.09

$12.22

Jun 18, 2018 – Jun 22, 2018

$12.20

$12.33

$12.06

$12.14

Jun 25, 2018 – Jun 29, 2018

$12.13

$12.29

$12.06

$12.26

Jul 2, 2018 – Jul 6, 2018

$12.20

$12.48

$12.18

$12.44

Jul 9, 2018 – Jul 13, 2018

$12.51

$12.52

$12.40

$12.48

Jul 16, 2018 – Jul 20, 2018

$12.50

$12.62

$12.48

$12.58

Jul 23, 2018 – Jul 27, 2018

$12.58

$12.70

$12.47

$12.59

Jul 30, 2018 – Aug 3, 2018

$12.60

$12.78

$12.55

$12.62

Aug 6, 2018 – Aug 10, 2018

$12.63

$12.82

$12.62

$12.65

Aug 13, 2018 – Aug 17, 2018

$12.69

$12.80

$12.57

$12.80

Aug 20, 2018 – Aug 24, 2018

$12.86

$12.92

$12.72

$12.78

Aug 27, 2018 – Aug 31, 2018

$12.83

$12.96

$12.74

$12.87

Sep 3, 2018 – Sep 7, 2018

$12.90

$12.96

$12.72

$12.73

Sep 10, 2018 – Sep 14, 2018

$12.81

$12.86

$12.54

$12.57

Sep 17, 2018 – Sep 21, 2018

$12.57

$12.68

$12.40

$12.64

Sep 24, 2018 – Sep 28, 2018

$12.64

$12.65

$12.06

$12.20

Oct 1, 2018 – Oct 5, 2018

$12.24

$12.67

$12.22

$12.32

Oct 8, 2018 – Oct 12, 2018

$12.38

$12.52

$11.93

$12.06

Oct 15, 2018 – Oct 19, 2018

$12.10

$12.41

$12.10

$12.33

Oct 22, 2018 – Oct 26, 2018

$12.35

$12.41

$11.83

$11.87

Oct 29, 2018 – Nov 2, 2018

$11.89

$12.04

$11.85

$11.89

Nov 5, 2018 – Nov 9, 2018

$11.88

$12.53

$11.88

$12.52

Nov 12, 2018 – Nov 16, 2018

$12.53

$12.56

$12.23

$12.37

Nov 19, 2018 – Nov 23, 2018

$12.33

$12.36

$12.02

$12.07

Nov 26, 2018 – Nov 30, 2018

$12.17

$11.97

$12.07

Dec 3, 2018 – Dec 7, 2018

$12.17

$12.29

$11.77

$11.89

Dec 10, 2018 – Dec 14, 2018

$11.89

$12.17

$11.74

$11.93

Dec 17, 2018 – Dec 21, 2018

$11.89

$11.92

$10.64

$10.76

Dec 24, 2018 – Dec 28, 2018

$10.70

$11.16

$10.50

$11.15

Dec 31, 2018 – Jan 4, 2019

$11.27

$11.69

$11.07

$11.62

Jan 7, 2019 – Jan 11, 2019

$11.68

$12.59

$11.65

$12.55

Jan 14, 2019 – Jan 18, 2019

$12.52

$12.72

$12.39

$12.68

Jan 21, 2019 – Jan 25, 2019

$12.68

$12.97

$12.53

$12.94

Jan 28, 2019 – Feb 1, 2019

$12.88

$13.48

$12.87

$13.48

Feb 4, 2019 – Feb 8, 2019

$13.51

$13.58

$13.10

$13.16

Feb 11, 2019 – Feb 15, 2019

$13.21

$13.55

$13.18

$13.36

Feb 18, 2019 – Feb 22, 2019

$13.36

$13.55

$13.33

$13.48

Feb 25, 2019 – Mar 1, 2019

$13.52

$13.68

$13.47

$13.63

Mar 4, 2019 – Mar 8, 2019

$13.65

$13.68

$13.42

$13.51

Mar 11, 2019 – Mar 15, 2019

$13.52

$13.82

$13.49

$13.81

Mar 18, 2019 – Mar 22, 2019

$13.82

$14.08

$13.78

$13.92

Mar 25, 2019 – Mar 29, 2019

$13.94

$14.27

$13.88

$14.22

Apr 1, 2019 – Apr 5, 2019

$14.27

$14.35

$14.22

$14.28

Apr 8, 2019 – Apr 12, 2019

$14.30

$14.55

$14.24

$14.52

Apr 15, 2019 – Apr 18, 2019

$14.55

$14.58

$13.98

$13.99

Apr 22, 2019 – Apr 26, 2019

$14.01

$14.45

$13.97

$14.37

Apr 29, 2019 – May 3, 2019

$14.40

$14.75

$14.38

$14.75

May 6, 2019 – May 10, 2019

$14.69

$14.74

$14.12

$14.46

May 13, 2019 – May 17, 2019

$14.41

$14.74

$14.36

$14.56

May 20, 2019 – May 24, 2019

$14.55

$14.82

$14.38

$14.44

May 27, 2019 – May 31, 2019

$14.44

$14.48

$13.81

Jun 3, 2019 – Jun 7, 2019

$13.88

$14.73

$13.88

$14.57

Jun 10, 2019 – Jun 14, 2019

$14.50

$14.92

$14.46

$14.89

Jun 17, 2019 – Jun 21, 2019

$14.97

$15.05

$14.71

$14.95

Jun 24, 2019 – Jun 28, 2019

$14.95

$15.33

$14.91

$15.33

Jul 1, 2019 – Jul 5, 2019

$15.36

$15.55

$15.24

$15.53

Jul 8, 2019 – Jul 12, 2019

$15.53

$15.84

$15.52

$15.71

Jul 15, 2019 – Jul 19, 2019

$15.68

$15.78

$15.49

$15.56

Jul 22, 2019 – Jul 26, 2019

$15.55

$15.59

$15.28

$15.41

Jul 29, 2019 – Aug 2, 2019

$15.43

$15.57

$15.32

$15.40

Aug 5, 2019 – Aug 9, 2019

$15.31

$15.46

$14.97

$15.43

Aug 12, 2019 – Aug 16, 2019

$15.43

$15.54

$15.02

$15.38

Aug 19, 2019 – Aug 23, 2019

$15.50

$15.76

$15.44

$15.56

Aug 26, 2019 – Aug 30, 2019

$15.59

$15.95

$15.48

$15.86

Sep 2, 2019 – Sep 6, 2019

$15.77

$16.25

$15.77

$15.93

Sep 9, 2019 – Sep 13, 2019

$15.92

$16.34

$15.92

$16.24

Sep 16, 2019 – Sep 20, 2019

$16.29

$16.54

$16.17

$16.41

Sep 23, 2019 – Sep 27, 2019

$16.34

$16.52

$16.23

$16.41

Sep 30, 2019 – Oct 4, 2019

$16.45

$16.56

$15.72

$15.86

Oct 7, 2019 – Oct 11, 2019

$15.94

$15.97

$15.48

$15.76

Oct 14, 2019 – Oct 18, 2019

$15.76

$16.00

$15.66

$15.97

Oct 21, 2019 – Oct 25, 2019

$16.00

$16.31

$15.97

$16.20

Oct 28, 2019 – Nov 1, 2019

$16.23

$16.48

$16.13

$16.43

Nov 4, 2019 – Nov 8, 2019

$16.41

$16.48

$15.90

$16.11

Nov 11, 2019 – Nov 15, 2019

$16.09

$16.30

$16.00

$16.10

Nov 18, 2019 – Nov 22, 2019

$16.07

$16.29

$15.91

$15.98

Nov 25, 2019 – Nov 29, 2019

$15.93

$16.23

$15.85

$16.14

Dec 2, 2019 – Dec 6, 2019

$16.11

$15.43

$15.51

Dec 9, 2019 – Dec 13, 2019

$15.44

$15.60

$15.32

$15.57

Dec 16, 2019 – Dec 20, 2019

$15.60

$16.04

$15.53

$15.98

Dec 23, 2019 – Dec 27, 2019

$15.98

$16.16

$15.87

$15.91

Dec 30, 2019 – Jan 3, 2020

$15.89

$16.07

$15.83

$16.05

Jan 6, 2020 – Jan 10, 2020

$16.01

$16.41

$16.00

$16.40

Jan 13, 2020 – Jan 17, 2020

$16.41

$16.72

$16.41

$16.70

Jan 20, 2020 – Jan 24, 2020

$16.70

$16.80

$16.64

$16.74

Jan 27, 2020 – Jan 31, 2020

$16.65

$16.73

$16.47

$16.49

Feb 3, 2020 – Feb 7, 2020

$16.51

$16.79

$16.50

$16.70

Feb 10, 2020 – Feb 14, 2020

$16.67

$17.04

$16.67

$17.04

Feb 17, 2020 – Feb 21, 2020

$17.04

$17.12

$16.93

$16.94

Feb 24, 2020 – Feb 28, 2020

$16.70

$16.77

$13.75

$14.13

Mar 2, 2020 – Mar 6, 2020

$14.26

$15.88

$14.25

$15.48

Mar 9, 2020 – Mar 13, 2020

$14.48

$14.66

$10.53

$11.51

Mar 16, 2020 – Mar 20, 2020

$9.97

$11.15

$7.56

$8.76

Mar 23, 2020 – Mar 27, 2020

$8.58

$11.95

$7.88

$11.25

Mar 30, 2020 – Apr 3, 2020

$11.08

$11.97

$9.84

$9.99

Apr 6, 2020 – Apr 9, 2020

$10.25

$13.13

$10.25

$12.69

Apr 13, 2020 – Apr 17, 2020

$12.69

$12.87

$11.98

$12.82

Apr 20, 2020 – Apr 24, 2020

$12.45

$13.04

$12.14

$13.04

Apr 27, 2020 – May 1, 2020

$13.09

$14.12

$12.63

$12.83

May 4, 2020 – May 8, 2020

$12.67

$13.36

$12.33

$13.33

May 11, 2020 – May 15, 2020

$13.31

$13.69

$11.75

$12.28

May 18, 2020 – May 22, 2020

$12.66

$13.27

$12.51

$13.27

May 25, 2020 – May 29, 2020

$13.47

$14.37

$13.41

$14.37

Jun 1, 2020 – Jun 5, 2020

$14.31

$15.42

$14.19

$15.22

Jun 8, 2020 – Jun 12, 2020

$15.22

$15.55

$13.84

$14.16

Jun 15, 2020 – Jun 19, 2020

$13.96

$15.27

$13.96

$14.50

Jun 22, 2020 – Jun 26, 2020

$14.51

$14.63

$13.77

$14.05

Jun 29, 2020 – Jul 2, 2020

$13.99

$14.68

$13.68

$14.35

Jul 6, 2020 – Jul 10, 2020

$14.53

$14.64

$13.89

$14.20

Jul 13, 2020 – Jul 17, 2020

$14.24

$14.98

$13.99

$14.95

Jul 20, 2020 – Jul 24, 2020

$14.93

$15.26

$14.80

$14.88

Jul 27, 2020 – Jul 31, 2020

$15.03

$15.20

$14.68

$15.00

Aug 3, 2020 – Aug 7, 2020

$14.97

$15.28

$14.90

$15.28

Aug 10, 2020 – Aug 14, 2020

$15.38

$15.53

$15.09

$15.42

Aug 17, 2020 – Aug 21, 2020

$15.54

$14.67

$14.79

Aug 24, 2020 – Aug 28, 2020

$14.82

$15.05

$14.72

$15.01

Aug 31, 2020 – Sep 4, 2020

$15.10

$15.49

$14.62

$14.93

Sep 7, 2020 – Sep 11, 2020

$14.69

$15.01

$14.62

$14.75

Sep 14, 2020 – Sep 18, 2020

$14.77

$15.09

$14.70

$14.73

Sep 21, 2020 – Sep 25, 2020

$14.54

$14.60

$14.03

$14.25

Sep 28, 2020 – Oct 2, 2020

$14.34

$14.80

$14.29

$14.53

Oct 5, 2020 – Oct 9, 2020

$14.49

$15.32

$14.49

$15.22

Oct 12, 2020 – Oct 16, 2020

$15.22

$15.41

$15.07

$15.24

Oct 19, 2020 – Oct 23, 2020

$15.31

$15.35

$15.00

$15.27

Oct 26, 2020 – Oct 30, 2020

$15.13

$15.26

$14.58

$14.94

Nov 2, 2020 – Nov 6, 2020

$15.11

$16.30

$15.02

$16.22

Nov 9, 2020 – Nov 13, 2020

$16.71

$17.17

$16.39

$17.10

Nov 16, 2020 – Nov 20, 2020

$17.22

$17.43

$16.63

$16.83

Nov 23, 2020 – Nov 27, 2020

$16.91

$17.23

$16.84

$17.10

Nov 30, 2020 – Dec 4, 2020

$17.17

$17.33

$16.84

$17.02

Dec 7, 2020 – Dec 11, 2020

$17.07

$17.25

$16.56

$16.73

Dec 14, 2020 – Dec 18, 2020

$16.83

$17.29

$16.78

$17.14

Dec 21, 2020 – Dec 24, 2020

$16.95

$17.13

$16.84

$16.97

Dec 28, 2020 – Dec 31, 2020

$17.06

$17.43

$16.77

$17.14

Jan 4, 2021 – Jan 8, 2021

$17.18

$17.86

$16.86

$17.79

Jan 11, 2021 – Jan 15, 2021

$17.76

$18.10

$17.67

$18.08

Jan 18, 2021 – Jan 22, 2021

$18.02

$18.14

$17.66

$17.73

Jan 25, 2021 – Jan 29, 2021

$17.70

$18.08

$17.58

$17.77

Feb 1, 2021 – Feb 5, 2021

$17.74

$18.23

$17.70

$18.13

Feb 8, 2021 – Feb 12, 2021

$18.19

$18.36

$17.95

$18.03

Feb 15, 2021 – Feb 19, 2021

$17.97

$18.08

$17.57

$17.89

Feb 22, 2021 – Feb 26, 2021

$17.84

$18.01

$16.66

$17.12

Mar 1, 2021 – Mar 5, 2021

$17.36

$18.04

$16.89

$17.65

Mar 8, 2021 – Mar 12, 2021

$17.76

$17.92

$17.46

$17.79

Mar 15, 2021 – Mar 19, 2021

$17.79

$17.91

$17.46

$17.65

Mar 22, 2021 – Mar 26, 2021

$17.66

$18.34

$17.66

$18.31

Mar 29, 2021 – Apr 1, 2021

$18.31

$19.16

$18.14

$19.08

Apr 5, 2021 – Apr 9, 2021

$19.12

$19.88

$19.12

$19.66

Apr 12, 2021 – Apr 16, 2021

$19.57

$20.34

$19.53

$20.04

Apr 19, 2021 – Apr 23, 2021

$20.04

$20.06

$19.30

$19.67

Apr 26, 2021 – Apr 30, 2021

$19.84

$20.26

$19.37

$20.17

May 3, 2021 – May 7, 2021

$20.24

$20.27

$19.40

$19.91

May 10, 2021 – May 14, 2021

$19.99

$20.15

$19.17

$19.39

May 17, 2021 – May 21, 2021

$19.44

$19.59

$19.01

$19.40

May 24, 2021 – May 28, 2021

$19.41

$20.27

$19.41

$20.02

May 31, 2021 – Jun 4, 2021

$20.18

$20.20

$19.63

$19.87

Jun 7, 2021 – Jun 11, 2021

$19.90

$20.16

$19.80

$19.91

Jun 14, 2021 – Jun 18, 2021

$19.99

$20.04

$18.23

$18.79

Jun 21, 2021 – Jun 25, 2021

$18.74

$19.33

$18.70

$19.31

Jun 28, 2021 – Jul 2, 2021

$19.43

$19.81

$19.30

$19.55

Jul 5, 2021 – Jul 9, 2021

$19.63

$19.05

$19.48

Jul 12, 2021 – Jul 16, 2021

$19.49

$19.71

$19.40

$19.41

Jul 19, 2021 – Jul 23, 2021

$19.33

$19.66

$18.87

$19.61

Jul 26, 2021 – Jul 30, 2021

$19.61

$19.66

$19.21

$19.55

Aug 2, 2021 – Aug 6, 2021

$19.61

$20.05

$19.42

$20.05

Aug 9, 2021 – Aug 13, 2021

$19.98

$20.59

$19.86

$20.58

Aug 16, 2021 – Aug 20, 2021

$20.56

$19.46

$19.69

Aug 23, 2021 – Aug 27, 2021

$19.80

$20.04

$19.68

$20.00

Aug 30, 2021 – Sep 3, 2021

$20.01

$20.50

$19.92

$20.50

Sep 6, 2021 – Sep 10, 2021

$20.54

$19.77

Sep 13, 2021 – Sep 17, 2021

$19.88

$20.11

$19.62

$19.65

Sep 20, 2021 – Sep 24, 2021

$19.45

$19.52

$18.98

$19.31

Sep 27, 2021 – Oct 1, 2021

$19.25

$19.37

$18.55

$18.99

Oct 4, 2021 – Oct 8, 2021

$18.94

$19.58

$18.88

$19.40

Oct 11, 2021 – Oct 15, 2021

$19.36

$19.62

$19.15

$19.54

Oct 18, 2021 – Oct 22, 2021

$19.46

$19.83

$19.42

$19.78

Oct 25, 2021 – Oct 29, 2021

$19.77

$19.96

$19.64

$19.93

Nov 1, 2021 – Nov 5, 2021

$19.93

$20.04

$19.63

$19.84

Nov 8, 2021 – Nov 12, 2021

$19.97

$20.32

$19.75

$20.27

Nov 15, 2021 – Nov 19, 2021

$20.26

$20.33

$19.48

$19.52

Nov 22, 2021 – Nov 26, 2021

$19.60

$19.82

$19.54

$19.67

Nov 29, 2021 – Dec 3, 2021

$19.67

$19.95

$19.24

$19.28

Dec 6, 2021 – Dec 10, 2021

$19.27

$19.69

$19.25

$19.52

Dec 13, 2021 – Dec 17, 2021

$19.44

$19.99

$19.37

$19.47

Dec 20, 2021 – Dec 23, 2021

$19.29

$19.68

$19.19

$19.59

Dec 27, 2021 – Dec 31, 2021

$19.60

$20.21

$19.59

$20.21

Jan 3, 2022 – Jan 7, 2022

$20.24

$20.69

$19.84

$20.10

Jan 10, 2022 – Jan 14, 2022

$20.07

$20.09

$19.56

$19.63

Jan 17, 2022 – Jan 21, 2022

$19.61

$19.64

$18.37

$18.44

Jan 24, 2022 – Jan 28, 2022

$18.18

$18.96

$17.29

$18.89

Jan 31, 2022 – Feb 4, 2022

$18.89

$19.70

$18.79

$19.44

Feb 7, 2022 – Feb 11, 2022

$19.49

$19.70

$19.01

$19.16

Feb 14, 2022 – Feb 18, 2022

$19.19

$19.29

$18.65

$18.79

Feb 21, 2022 – Feb 25, 2022

$18.71

$18.91

$17.86

$18.89

Feb 28, 2022 – Mar 4, 2022

$18.67

$19.72

$18.67

$19.58

Mar 7, 2022 – Mar 11, 2022

$19.54

$19.66

$19.12

$19.41

Mar 14, 2022 – Mar 18, 2022

$19.33

$19.82

$19.09

$19.78

Mar 21, 2022 – Mar 25, 2022

$19.66

$20.66

$19.66

$20.57

Mar 28, 2022 – Apr 1, 2022

$20.54

$21.02

$20.47

$20.99

Apr 4, 2022 – Apr 8, 2022

$20.86

$21.03

$20.62

$20.96

Apr 11, 2022 – Apr 14, 2022

$20.92

$21.00

$20.62

$20.66

Apr 18, 2022 – Apr 22, 2022

$20.67

$21.39

$20.43

$20.44

Apr 25, 2022 – Apr 29, 2022

$20.38

$20.45

$19.59

$19.60

May 2, 2022 – May 6, 2022

$19.68

$20.27

$19.27

$19.41

May 9, 2022 – May 13, 2022

$19.29

$19.37

$17.94

$18.66

May 16, 2022 – May 20, 2022

$18.67

$19.63

$18.44

$19.30

May 23, 2022 – May 27, 2022

$19.29

$20.24

$18.98

$20.24

May 30, 2022 – Jun 3, 2022

$20.38

$20.52

$20.01

$20.45

Jun 6, 2022 – Jun 10, 2022

$20.54

$20.78

$19.95

Jun 13, 2022 – Jun 17, 2022

$19.70

$19.77

$16.80

$16.87

Jun 20, 2022 – Jun 24, 2022

$17.12

$18.07

$16.87

$18.01

Jun 27, 2022 – Jul 1, 2022

$18.08

$18.94

$18.07

$18.92

Jul 4, 2022 – Jul 8, 2022

$18.70

$18.77

$18.19

$18.74

Jul 11, 2022 – Jul 15, 2022

$18.74

$18.99

$18.09

$18.46

Jul 18, 2022 – Jul 22, 2022

$18.59

$19.37

$18.49

$19.17

Jul 25, 2022 – Jul 29, 2022

$19.19

$20.42

$19.08

$20.33

Aug 1, 2022 – Aug 5, 2022

$20.34

$20.57

$20.00

$20.01

Aug 8, 2022 – Aug 12, 2022

$20.07

$20.88

$20.03

$20.81

Aug 15, 2022 – Aug 19, 2022

$20.83

$20.96

$20.31

$20.43

Aug 22, 2022 – Aug 26, 2022

$20.15

$20.25

$19.79

$19.86

Aug 29, 2022 – Sep 2, 2022

$19.69

$20.16

$19.44

$19.66

Sep 5, 2022 – Sep 9, 2022

$19.68

$20.60

$19.55

$20.49

Sep 12, 2022 – Sep 16, 2022

$20.55

$20.76

$19.19

$19.35

Sep 19, 2022 – Sep 23, 2022

$19.20

$19.39

$17.30

$17.51

Sep 26, 2022 – Sep 30, 2022

$17.39

$18.17

$16.93

$17.34

Oct 3, 2022 – Oct 7, 2022

$17.47

$18.35

$16.59

$16.69

Oct 10, 2022 – Oct 14, 2022

$16.89

$16.98

$15.71

$15.89

Oct 17, 2022 – Oct 21, 2022

$15.97

$16.77

$15.97

$16.29

Oct 24, 2022 – Oct 28, 2022

$16.35

$17.84

$16.32

$17.84

Oct 31, 2022 – Nov 4, 2022

$17.88

$18.28

$17.23

$17.89

Nov 7, 2022 – Nov 11, 2022

$17.97

$18.35

$17.38

$18.28

Nov 14, 2022 – Nov 18, 2022

$18.31

$18.49

$17.58

$18.20

Nov 21, 2022 – Nov 25, 2022

$18.10

$18.90

$18.00

$18.82

Nov 28, 2022 – Dec 2, 2022

$18.72

$19.29

$18.34

$19.08

Dec 5, 2022 – Dec 9, 2022

$19.07

$19.09

$18.19

$18.49

Dec 12, 2022 – Dec 16, 2022

$18.49

$19.34

$18.28

$18.36

Dec 19, 2022 – Dec 23, 2022

$18.34

$18.36

$17.77

$18.12

Dec 26, 2022 – Dec 30, 2022

$18.15

$18.32

$17.79

$18.26

Jan 2, 2023 – Jan 6, 2023

$18.44

$19.03

$18.12

$18.95

Jan 9, 2023 – Jan 13, 2023

$19.03

$19.52

$18.91

$19.47

Jan 16, 2023 – Jan 20, 2023

$19.46

$19.67

$18.77

$19.03

Jan 23, 2023 – Jan 27, 2023

$19.03

$19.76

$18.92

$19.60

Jan 30, 2023 – Feb 3, 2023

$19.53

$19.81

$19.14

$19.28

Feb 6, 2023 – Feb 10, 2023

$19.31

$19.99

$19.27

$19.85

Feb 13, 2023 – Feb 17, 2023

$19.96

$20.06

$19.23

$19.27

Feb 20, 2023 – Feb 24, 2023

$19.17

$19.27

$18.81

$18.86

Feb 27, 2023 – Mar 3, 2023

$18.92

$19.19

$18.61

$18.94

Mar 6, 2023 – Mar 10, 2023

$18.92

$18.94

$17.82

$17.87

Mar 13, 2023 – Mar 17, 2023

$17.77

$18.09

$17.57

$17.78

Mar 20, 2023 – Mar 24, 2023

$17.76

$17.97

$17.07

$17.35

Mar 27, 2023 – Mar 31, 2023

$17.36

$18.96

$17.36

$18.93

Apr 3, 2023 – Apr 6, 2023

$18.93

$19.00

$18.19

$18.55

Apr 10, 2023 – Apr 14, 2023

$18.46

$18.84

$18.38

$18.47

Apr 17, 2023 – Apr 21, 2023

$18.40

$18.61

$18.18

$18.24

Apr 24, 2023 – Apr 28, 2023

$18.34

$18.54

$17.87

$18.12

May 1, 2023 – May 5, 2023

$18.09

$18.30

$17.68

$18.07

May 8, 2023 – May 12, 2023

$18.08

$18.27

$17.81

$17.89

May 15, 2023 – May 19, 2023

$17.85

$17.92

$17.08

May 22, 2023 – May 26, 2023

$17.21

$17.26

$16.48

$16.66

May 29, 2023 – Jun 2, 2023

$16.75

$17.26

$16.45

$17.22

Jun 5, 2023 – Jun 9, 2023

$17.29

$17.73

$17.19

$17.47

Jun 12, 2023 – Jun 16, 2023

$17.53

$17.76

$17.43

$17.66

Jun 19, 2023 – Jun 23, 2023

$17.67

$18.00

$17.35

$17.81

Jun 26, 2023 – Jun 30, 2023

$17.86

$18.72

$17.72

$18.70

Jul 3, 2023 – Jul 7, 2023

$18.63

$18.81

$18.39

$18.77

Jul 10, 2023 – Jul 14, 2023

$18.78

$18.94

$18.58

$18.66

Jul 17, 2023 – Jul 21, 2023

$18.59

$18.67

$18.15

$18.38

Jul 24, 2023 – Jul 28, 2023

$18.37

$18.73

$18.25

$18.59

Jul 31, 2023 – Aug 4, 2023

$18.65

$18.66

$18.00

$18.02

Aug 7, 2023 – Aug 11, 2023

$18.06

$18.45

$18.02

$18.05

Aug 14, 2023 – Aug 18, 2023

$18.09

$18.22

$17.14

$17.20

Aug 21, 2023 – Aug 25, 2023

$17.18

$17.37

$17.01

$17.14

Aug 28, 2023 – Sep 1, 2023

$17.17

$17.57

$17.16

$17.46

Sep 4, 2023 – Sep 8, 2023

$17.48

$17.73

$16.82

$16.86

Sep 11, 2023 – Sep 15, 2023

$16.91

$17.10

$16.79

$16.99

Sep 18, 2023 – Sep 22, 2023

$16.99

$17.05

$16.51

$16.57

Sep 25, 2023 – Sep 29, 2023

$16.56

$16.63

$15.77

$15.83

Oct 2, 2023 – Oct 6, 2023

$15.97

$14.67

$15.74

Oct 9, 2023 – Oct 13, 2023

$15.75

$16.22

$15.38

$15.99

Oct 16, 2023 – Oct 20, 2023

$15.99

$16.21

$15.22

$15.24

Oct 23, 2023 – Oct 27, 2023

$15.28

$15.49

$14.98

$15.35

Oct 30, 2023 – Nov 3, 2023

$15.48

$17.28

$15.41

$17.27

Nov 6, 2023 – Nov 10, 2023

$17.44

$17.69

$15.79

$16.41

Nov 13, 2023 – Nov 17, 2023

$16.41

$17.70

$16.41

$17.10

Nov 20, 2023 – Nov 24, 2023

$17.07

$17.23

$16.90

$17.07

Nov 27, 2023 – Dec 1, 2023

$17.05

$18.45

$16.98

$18.38

Dec 4, 2023 – Dec 8, 2023

$18.31

$17.51

$17.69

Dec 11, 2023 – Dec 15, 2023

$17.69

$18.41

$17.48

$17.85

Dec 18, 2023 – Dec 22, 2023

$17.84

$18.00

$17.47

$17.57

Dec 25, 2023 – Dec 29, 2023

$17.59

$17.90

$17.54

$17.56

Jan 1, 2024 – Jan 5, 2024

$17.59

$18.00

$17.57

$17.98

Jan 8, 2024 – Jan 12, 2024

$18.13

$18.53

$17.93

$18.19

Jan 15, 2024 – Jan 19, 2024

$18.26

$18.39

$17.12

$17.48

Jan 22, 2024 – Jan 26, 2024

$17.51

$18.14

$17.50

$17.80

Jan 29, 2024 – Feb 2, 2024

$17.90

$18.77

$17.87

$18.44

Feb 5, 2024 – Feb 9, 2024

$18.41

$18.52

$18.11

$18.22

Feb 12, 2024 – Feb 16, 2024

$18.29

$18.56

$18.12

$18.20

Feb 19, 2024 – Feb 23, 2024

$18.27

$18.40

$18.11

$18.22

Feb 26, 2024 – Mar 1, 2024

$18.20

$18.69

$17.96

$18.66

Mar 4, 2024 – Mar 8, 2024

$18.66

$18.89

$18.50

$18.78

Mar 11, 2024 – Mar 15, 2024

$18.86

$19.09

$18.59

$18.80

Mar 18, 2024 – Mar 22, 2024

$18.92

$19.14

$18.70

$18.79

Mar 25, 2024 – Mar 28, 2024

$18.84

$20.14

$18.82

$19.91

Apr 1, 2024 – Apr 5, 2024

$20.04

$20.16

$19.67

$19.70

Apr 8, 2024 – Apr 12, 2024

$19.76

$19.93

$18.87

$18.90

Apr 15, 2024 – Apr 19, 2024

$18.98

$19.01

$18.09

$18.90

Apr 22, 2024 – Apr 26, 2024

$19.01

$19.93

$18.88

$19.67

Apr 29, 2024 – May 3, 2024

$19.67

$19.88

$19.22

$19.66

May 6, 2024 – May 10, 2024

$19.67

$20.16

$19.66

$20.10

May 13, 2024 – May 17, 2024

$20.12

$20.35

$20.10

$20.18

May 20, 2024 – May 24, 2024

$20.19

$20.25

$19.59

$19.70

May 27, 2024 – May 31, 2024

$19.87

$20.31

$19.28

$20.31

Jun 3, 2024 – Jun 7, 2024

$20.32

$20.36

$20.01

$20.02

Jun 10, 2024 – Jun 14, 2024

$19.98

$20.22

$19.62

$19.70

Jun 17, 2024 – Jun 21, 2024

$19.58

$19.73

$19.18

$19.44

Jun 24, 2024 – Jun 28, 2024

$19.58

$19.65

$19.05

$19.37

Jul 1, 2024 – Jul 5, 2024

$19.46

$19.74

$19.13

$19.69

Jul 8, 2024 – Jul 12, 2024

$19.74

$20.64

$19.69

$20.52

Jul 15, 2024 – Jul 19, 2024

$20.65

$21.09

$20.40

$20.83

Jul 22, 2024 – Jul 26, 2024

$20.96

$21.04

$20.71

$20.86

Jul 29, 2024 – Aug 2, 2024

$20.88

$21.39

$20.67

$21.27

Aug 5, 2024 – Aug 9, 2024

$20.74

$21.57

$20.61

$21.36

Aug 12, 2024 – Aug 16, 2024

$21.39

$21.51

$21.03

$21.13

Aug 19, 2024 – Aug 23, 2024

$21.13

$21.48

$21.05

$21.34

Aug 26, 2024 – Aug 30, 2024

$21.39

$21.83

$21.38

$21.76

Sep 2, 2024 – Sep 6, 2024

$21.75

$22.26

$21.70

$22.16

Sep 9, 2024 – Sep 13, 2024

$22.30

$22.69

$22.16

$22.62

Sep 16, 2024 – Sep 20, 2024

$22.67

$22.90

$22.22

$22.29

Sep 23, 2024 – Sep 27, 2024

$22.29

$22.70

$22.24

$22.62

Sep 30, 2024 – Oct 4, 2024

$22.69

$23.10

$22.57

$23.06

Oct 7, 2024 – Oct 11, 2024

$23.07

$22.03

$22.16

Oct 14, 2024 – Oct 18, 2024

$22.27

$22.76

$22.18

$22.67

Oct 21, 2024 – Oct 25, 2024

$22.63

$22.70

$22.36

$22.49

Oct 28, 2024 – Nov 1, 2024

$22.54

$22.83

$22.12

$22.15

Nov 4, 2024 – Nov 8, 2024

$22.09

$22.54

$21.87

$22.52

Nov 11, 2024 – Nov 15, 2024

$22.66

$22.79

$22.06

$22.13

Nov 18, 2024 – Nov 22, 2024

$22.22

$22.98

$22.21

$22.92

Nov 25, 2024 – Nov 29, 2024

$23.05

$23.38

$22.72

$23.31

Dec 2, 2024 – Dec 6, 2024

$23.25

$23.30

$22.72

$22.77

Dec 9, 2024 – Dec 13, 2024

$22.71

$22.78

$21.82

$21.85

Dec 16, 2024 – Dec 20, 2024

$21.75

$21.83

$20.69

$20.94

Dec 23, 2024 – Dec 27, 2024

$20.86

$21.43

$20.80

$21.26

Dec 30, 2024 – Jan 3, 2025

$21.26

$21.92

$21.14

$21.85

Jan 6, 2025 – Jan 10, 2025

$21.90

$21.91

$21.24

$21.34

Jan 13, 2025 – Jan 17, 2025

$21.29

$22.11

$20.94

$22.00

Jan 20, 2025 – Jan 24, 2025

$22.01

$22.24

$21.83

$21.98

Jan 27, 2025 – Jan 31, 2025

$21.74

$22.28

$21.48

$22.03

Feb 3, 2025 – Feb 7, 2025

$21.72

$22.17

$21.61

$21.95

Feb 10, 2025 – Feb 14, 2025

$21.95

$22.29

$21.88

$22.10

Feb 17, 2025 – Feb 21, 2025

$22.09

$22.38

$22.05

$22.35

Feb 24, 2025 – Feb 28, 2025

$22.32

$22.52

$22.13

$22.34

Mar 3, 2025 – Mar 7, 2025

$22.50

$22.57

$21.95

$22.45

Mar 10, 2025 – Mar 14, 2025

$22.36

$22.65

$22.01

$22.38

Mar 17, 2025 – Mar 21, 2025

$22.39

$22.83

$22.38

$22.67

Mar 24, 2025 – Mar 28, 2025

$22.67

$23.10

$22.30

$23.10

Mar 31, 2025 – Apr 4, 2025

$23.15

$23.65

$21.79

$22.05

Apr 7, 2025 – Apr 11, 2025

$20.70

$21.76

$20.25

$21.65

Apr 14, 2025 – Apr 17, 2025

$21.75

$22.96

$21.75

$22.81

Apr 21, 2025 – Apr 25, 2025

$22.78

$23.22

$22.24

$22.88

Apr 28, 2025 – May 2, 2025

$22.89

$23.56

$22.84

$23.43

May 5, 2025 – May 9, 2025

$23.42

$23.71

$23.33

$23.50

May 12, 2025 – May 16, 2025

$23.61

$23.78

$23.06

$23.78

May 19, 2025 – May 23, 2025

$23.61

$24.14

$23.45

$23.76

May 26, 2025 – May 30, 2025

$23.84

$24.28

$23.71

$24.22

Jun 2, 2025 – Jun 6, 2025

$24.19

$24.52

$24.03

$24.34

Jun 9, 2025 – Jun 13, 2025

$24.30

$24.53

$24.11

$24.35

Jun 16, 2025 – Jun 20, 2025

$24.51

$23.99

$24.20

Jun 23, 2025 – Jun 27, 2025

$24.33

$24.89

$24.32

$24.77

Jun 30, 2025 – Jul 3, 2025

$24.96

$25.25

$24.80

$25.14

Jul 7, 2025 – Jul 11, 2025

$25.18

$25.22

$24.68

$24.85

Jul 14, 2025 – Jul 18, 2025

$24.89

$25.04

$24.62

$24.88

Jul 21, 2025 – Jul 25, 2025

$24.84

$25.19

$24.79

$25.05

Jul 28, 2025 – Aug 1, 2025

$24.98

$25.09

$24.68

$24.94

Aug 4, 2025 – Aug 8, 2025

$24.93

$25.48

$24.87

$25.30

Aug 11, 2025 – Aug 15, 2025

$25.30

$25.45

$25.14

$25.31

Aug 18, 2025 – Aug 22, 2025

$25.24

$25.49

$25.06

$25.44

Aug 25, 2025 – Aug 29, 2025

$25.36

$25.43

$24.83

$25.07

Sep 1, 2025 – Sep 5, 2025

$24.97

$24.99

$24.57

$24.58

Sep 8, 2025 – Sep 12, 2025

$24.58

$24.76

$24.13

$24.25

Sep 15, 2025 – Sep 19, 2025

$24.32

$23.19

$23.34

Sep 22, 2025 – Sep 26, 2025

$22.79

$23.19

$22.52

$22.91

Sep 29, 2025 – Oct 3, 2025

$23.06

$23.58

$22.80

$23.47

Oct 6, 2025 – Oct 10, 2025

$23.52

$23.78

$22.81

Oct 13, 2025 – Oct 17, 2025

$22.85

$23.03

$22.66

$22.74

Oct 20, 2025 – Oct 24, 2025

$23.04

$23.06

$22.75

$22.90

Oct 27, 2025 – Oct 31, 2025

$23.01

$22.37

$22.48

Nov 3, 2025 – Nov 7, 2025

$22.60

$22.69

$22.29

$22.55

Nov 10, 2025 – Nov 14, 2025

$22.73

$23.34

$22.59

$23.12

Nov 17, 2025 – Nov 21, 2025

$23.18

$23.29

$22.45

$22.61

Nov 24, 2025 – Nov 28, 2025

$22.80

$23.60

$22.62

$23.58

Dec 1, 2025 – Dec 5, 2025

$23.47

$23.51

$22.87

$22.90

Dec 8, 2025 – Dec 12, 2025

$23.05

$22.62

$22.88

Dec 15, 2025 – Dec 19, 2025

$23.01

$23.13

$22.65

$22.94

Dec 22, 2025 – Dec 26, 2025

$22.94

$23.42

$22.74

$23.31

Dec 29, 2025 – Jan 2, 2026

$23.29

$23.60

$23.22

$23.59

Jan 5, 2026 – Jan 9, 2026

$23.57

$23.58

$23.00

$23.48

Jan 12, 2026 – Jan 16, 2026

$23.40

$24.30

$23.40

$24.21

Jan 19, 2026 – Jan 23, 2026

$24.02

$24.46

$23.91

$24.45

Jan 26, 2026 – Jan 30, 2026

$24.43

$25.22

$24.40

$25.08

Feb 2, 2026 – Feb 6, 2026

$25.15

$25.48

$24.94

$25.25

Feb 9, 2026 – Feb 13, 2026

$25.43

$26.31

$25.31

$26.20

Feb 16, 2026 – Feb 20, 2026

$26.29

$26.34

$25.75

$26.22

Feb 23, 2026 – Feb 27, 2026

$26.25

$26.46

$26.05

$26.42

Mar 2, 2026 – Mar 6, 2026

$26.53

$26.67

$25.39

$25.55

Mar 9, 2026 – Mar 13, 2026

$25.39

$25.59

$24.77

$25.28

Mar 16, 2026 – Mar 20, 2026

$25.35

$25.80

$24.60

$24.64

Mar 23, 2026 – Mar 27, 2026

$24.89

$25.39

$24.66

$24.93

Mar 30, 2026 – Apr 2, 2026

$25.02

$25.92

$24.98

$25.62

Apr 6, 2026 – Apr 10, 2026

$25.67

$26.51

$25.58

$26.28

Apr 13, 2026 – Apr 17, 2026

$26.45

$25.96

$26.24

Apr 20, 2026 – Apr 24, 2026

$26.29

$26.35

$25.68

$25.96

Apr 27, 2026 – May 1, 2026

$25.93

$27.00

$25.93

$26.75

May 4, 2026 – May 8, 2026

$26.75

$27.02

$26.45

$26.66

May 11, 2026 – May 15, 2026

$26.70

$27.12

$26.59

$26.67

May 18, 2026 – May 22, 2026

$26.39

$26.94

$26.34

$26.82

May 25, 2026 – May 29, 2026

$26.93

$26.97

$26.66

$26.77

Jun 1, 2026 – Jun 5, 2026

$26.76

$27.08

$26.42

$26.98

Jun 8, 2026 – Jun 12, 2026

$27.29

$27.48

$26.81

$27.39

Jun 15, 2026 – Jun 18, 2026

$27.46

$27.65

$26.90

$26.97

Jun 22, 2026 – Jun 26, 2026

$26.93

$27.79

$26.90

$27.73

Jun 29, 2026 – Jul 2, 2026

$27.75

$27.90

$27.15

$27.55

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	—	—
Graham-Dodd Method (GD)	$21.66	-21.38%
Graham Formula (GF)	$332.19	+1,105.78%

Cohen & Steers Infrastructure Fund, Inc

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Cohen & Steers Infrastructure Fund, Inc

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
UTF	Cohen & Steers Infrastruc…	$27.55	2.61B	—	—	-21%	+1,106%	—	—	—	—	—
GOF	Guggenheim Strategic Oppo…	$11.16	1.81B	+95%	-46%	—	—	13.98	1.06	12.23	16.29	-862.00%
KYN	Kayne Anderson Energy Inf…	$13.85	2.34B	+31%	-62%	—	+82%	-48.05	0.97	-53.40	-35.77	-10349.00%
NZF	Nuveen Municipal Credit I…	$12.53	2.43B	+101%	-60%	-99%	—	41.47	0.98	11.79	33.55	-5451.00%
RQI	Cohen & Steers Quality In…	$13.38	1.8B	—	—	—	+300%	—	—	—	—	—