Carnival Corporation & plc (CCL) — AI valuation, intrinsic value, financials

Annual price and model valuations for CCL, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$23.94	$14.38	$5.87	$25.42	$41.13
2012	$31.40	$13.17	$9.32	$20.00	$9.41
2013	$33.05	$15.97	$9.00	$11.82	$11.59
2014	$36.80	$15.82	$9.10	$20.10	$16.94
2015	$37.39	$21.67	$10.31	$22.27	$16.22
2016	$50.25	$38.71	$9.12	$25.41	$45.31
2017	$61.45	$40.51	$10.65	$24.86	$52.75
2018	$53.51	$46.75	$11.04	$23.91	$69.31
2019	$41.52	$54.02	$10.27	$24.05	$78.34
2020	$21.21	$8.48	$6.98	$0.00	$817.39
2021	$19.87	$16.86	$0.19	$0.00	$463.70
2022	$11.11	$21.95	$0.00	$0.00	$0.00
2023	$15.24

Peer comparison for CCL: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
CCL	Carnival Corporation & pl…	$29.07	39.28B	+47%	+160%	-33%	+3%	16.08	3.61	1.67	10.19	640.00%
CMG	Chipotle Mexican Grill, I…	$32.42	41.59B	+28%	-49%	-76%	-53%	31.95	17.33	4.11	24.41	541.00%
CPRT	Copart, Inc.	$33.28	32.06B	+58%	-27%	-49%	-16%	27.36	4.61	9.12	17.84	968.00%
DHI	D.R. Horton, Inc.	$146.92	41.66B	+10%	-55%	-24%	-89%	13.61	2.02	1.42	10.71	-693.00%
EBAY	eBay Inc.	$112.13	49.79B	-28%	-12%	-95%	-37%	20.06	8.68	3.61	15.61	795.00%
FLUT	Flutter Entertainment plc	$95.58	16.57B	+31%	+431%	—	—	-46.65	2.10	1.16	11.79	1662.00%
LEN	Lennar Corporation	$89.75	22.72B	-12%	-49%	-10%	-58%	13.88	1.33	0.86	10.73	-364.00%
LVS	Las Vegas Sands Corp.	$51.11	33.87B	-18%	+801%	—	+4%	20.87	24.49	2.99	11.39	1522.00%
TCOM	Trip.com Group Limited	$47.08	30.28B	—	—	+19%	+232%	—	—	—	—	—
YUM	Yum! Brands, Inc.	$150.03	41.35B	-6%	-34%	—	-38%	29.05	-6.18	5.51	20.30	881.00%

Weekly OHLC price history for CCL, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$38.06	$38.06	$37.00	$37.58
Jan 10, 2005 – Jan 14, 2005	$37.44	$37.50	$36.31	$37.41
Jan 17, 2005 – Jan 21, 2005	$37.12	$38.55	$37.02	$37.13
Jan 24, 2005 – Jan 28, 2005	$37.13	$37.32	$35.80	$37.07
Jan 31, 2005 – Feb 4, 2005	$37.23	$37.71	$36.35	$36.93
Feb 7, 2005 – Feb 11, 2005	$36.86	$37.34	$35.55	$36.30
Feb 14, 2005 – Feb 18, 2005	$36.39	$37.01	$36.26	$36.45
Feb 21, 2005 – Feb 25, 2005	$36.16	$36.16	$32.04	$35.87
Feb 28, 2005 – Mar 4, 2005	$35.81	$35.81	$35.07	$35.24
Mar 7, 2005 – Mar 11, 2005	$35.48	$36.08	$34.88	$35.30
Mar 14, 2005 – Mar 18, 2005	$35.47	$36.66	$35.12	$35.92
Mar 21, 2005 – Mar 24, 2005	$35.37	$35.59	$33.46	$33.50
Mar 28, 2005 – Apr 1, 2005	$33.59	$34.10	$33.18	$33.27
Apr 4, 2005 – Apr 8, 2005	$33.08	$33.84	$32.66	$33.37
Apr 11, 2005 – Apr 15, 2005	$33.42	$33.56	$31.83	$31.87
Apr 18, 2005 – Apr 22, 2005	$31.92	$33.10	$31.38	$32.24
Apr 25, 2005 – Apr 29, 2005	$32.31	$32.51	$30.63	$32.03
May 2, 2005 – May 6, 2005	$31.97	$33.07	$31.77	$32.79
May 9, 2005 – May 13, 2005	$32.69	$32.85	$31.84	$32.54
May 16, 2005 – May 20, 2005	$32.67	$34.94	$32.67	$34.50
May 23, 2005 – May 27, 2005	$34.80	$35.14	$34.19	$34.75
May 30, 2005 – Jun 3, 2005	$34.54	$35.35	$34.39	$34.40
Jun 6, 2005 – Jun 10, 2005	$34.49	$34.62	$33.36	$33.54
Jun 13, 2005 – Jun 17, 2005	$33.48	$36.54	$33.26	$36.53
Jun 20, 2005 – Jun 24, 2005	$36.34	$36.66	$35.57	$36.25
Jun 27, 2005 – Jul 1, 2005	$36.11	$36.36	$35.41	$35.99
Jul 4, 2005 – Jul 8, 2005	$35.83	$36.55	$34.61	$36.00
Jul 11, 2005 – Jul 15, 2005	$36.07	$36.28	$35.59	$35.76
Jul 18, 2005 – Jul 22, 2005	$35.65	$36.00	$35.18	$35.40
Jul 25, 2005 – Jul 29, 2005	$35.39	$35.52	$34.45	$34.46
Aug 1, 2005 – Aug 5, 2005	$34.56	$34.64	$33.70	$34.04
Aug 8, 2005 – Aug 12, 2005	$34.42	$34.88	$33.05	$33.19
Aug 15, 2005 – Aug 19, 2005	$33.09	$33.85	$32.36	$33.63
Aug 22, 2005 – Aug 26, 2005	$33.63	$34.00	$32.71	$32.84
Aug 29, 2005 – Sep 2, 2005	$32.42	$33.15	$31.83	$31.85
Sep 5, 2005 – Sep 9, 2005	$31.96	$33.06	$31.96	$32.82
Sep 12, 2005 – Sep 16, 2005	$33.31	$33.74	$32.35	$32.37
Sep 19, 2005 – Sep 23, 2005	$32.63	$33.85	$32.02	$32.77
Sep 26, 2005 – Sep 30, 2005	$33.01	$33.62	$32.18	$33.00
Oct 3, 2005 – Oct 7, 2005	$32.81	$33.18	$31.65	$31.74
Oct 10, 2005 – Oct 14, 2005	$31.63	$31.64	$30.41	$31.39
Oct 17, 2005 – Oct 21, 2005	$30.92	$31.70	$30.23	$31.53
Oct 24, 2005 – Oct 28, 2005	$31.71	$33.01	$31.66	$32.17
Oct 31, 2005 – Nov 4, 2005	$32.36	$34.47	$32.33	$34.42
Nov 7, 2005 – Nov 11, 2005	$34.41	$35.74	$34.13	$35.69
Nov 14, 2005 – Nov 18, 2005	$35.34	$35.70	$34.68	$35.35
Nov 21, 2005 – Nov 25, 2005	$35.16	$36.33	$35.07	$35.93
Nov 28, 2005 – Dec 2, 2005	$36.22	$37.17	$35.95	$37.15
Dec 5, 2005 – Dec 9, 2005	$36.98	$37.05	$35.93	$36.20
Dec 12, 2005 – Dec 16, 2005	$36.45	$37.12	$34.56	$34.93
Dec 19, 2005 – Dec 23, 2005	$35.26	$36.07	$35.06	$35.76
Dec 26, 2005 – Dec 30, 2005	$35.69	$35.85	$35.18	$35.47
Jan 2, 2006 – Jan 6, 2006	$35.71	$36.22	$35.57	$35.81
Jan 9, 2006 – Jan 13, 2006	$35.83	$37.24	$35.58	$37.08
Jan 16, 2006 – Jan 20, 2006	$37.09	$37.16	$35.46	$35.53
Jan 23, 2006 – Jan 27, 2006	$35.76	$35.98	$34.71	$34.76
Jan 30, 2006 – Feb 3, 2006	$34.76	$35.45	$34.14	$34.57
Feb 6, 2006 – Feb 10, 2006	$34.59	$35.03	$34.01	$34.63
Feb 13, 2006 – Feb 17, 2006	$34.60	$35.99	$34.09	$35.70
Feb 20, 2006 – Feb 24, 2006	$34.31	$34.89	$33.87	$34.55
Feb 27, 2006 – Mar 3, 2006	$34.50	$35.12	$34.04	$34.52
Mar 6, 2006 – Mar 10, 2006	$34.43	$34.49	$32.95	$33.03
Mar 13, 2006 – Mar 17, 2006	$33.32	$34.11	$33.27	$33.98
Mar 20, 2006 – Mar 24, 2006	$33.54	$33.75	$31.35	$31.89
Mar 27, 2006 – Mar 31, 2006	$31.90	$32.17	$31.14	$31.58
Apr 3, 2006 – Apr 7, 2006	$31.58	$32.26	$31.27	$31.88
Apr 10, 2006 – Apr 13, 2006	$31.98	$32.12	$31.05	$31.77
Apr 17, 2006 – Apr 21, 2006	$31.78	$32.37	$31.33	$31.75
Apr 24, 2006 – Apr 28, 2006	$31.76	$31.83	$31.18	$31.21
May 1, 2006 – May 5, 2006	$31.36	$32.48	$31.23	$32.18
May 8, 2006 – May 12, 2006	$32.67	$32.87	$31.08	$31.11
May 15, 2006 – May 19, 2006	$31.33	$31.68	$26.99	$27.30
May 22, 2006 – May 26, 2006	$26.75	$27.76	$26.62	$26.89
May 29, 2006 – Jun 2, 2006	$26.82	$27.06	$26.39	$26.91
Jun 5, 2006 – Jun 9, 2006	$26.78	$26.88	$24.97	$24.99
Jun 12, 2006 – Jun 16, 2006	$25.03	$27.15	$24.40	$26.95
Jun 19, 2006 – Jun 23, 2006	$26.82	$27.93	$26.82	$27.35
Jun 26, 2006 – Jun 30, 2006	$27.29	$28.02	$27.14	$27.99
Jul 3, 2006 – Jul 7, 2006	$28.08	$28.26	$27.72	$27.97
Jul 10, 2006 – Jul 14, 2006	$27.97	$28.19	$26.36	$26.63
Jul 17, 2006 – Jul 21, 2006	$26.42	$27.22	$25.98	$26.53
Jul 24, 2006 – Jul 28, 2006	$26.60	$27.53	$26.36	$26.62
Jul 31, 2006 – Aug 4, 2006	$26.62	$26.82	$25.45	$25.82
Aug 7, 2006 – Aug 11, 2006	$25.84	$25.86	$25.14	$25.20
Aug 14, 2006 – Aug 18, 2006	$25.11	$27.00	$24.60	$26.92
Aug 21, 2006 – Aug 25, 2006	$26.90	$26.94	$26.18	$26.34
Aug 28, 2006 – Sep 1, 2006	$26.33	$28.70	$26.33	$28.38
Sep 4, 2006 – Sep 8, 2006	$28.59	$28.90	$28.11	$28.82
Sep 11, 2006 – Sep 15, 2006	$28.76	$30.23	$28.69	$29.58
Sep 18, 2006 – Sep 22, 2006	$29.44	$31.11	$28.61	$30.18
Sep 25, 2006 – Sep 29, 2006	$30.55	$31.98	$30.14	$31.75
Oct 2, 2006 – Oct 6, 2006	$32.09	$32.92	$31.64	$32.66
Oct 9, 2006 – Oct 13, 2006	$32.45	$32.70	$31.55	$32.37
Oct 16, 2006 – Oct 20, 2006	$32.26	$32.68	$31.84	$32.46
Oct 23, 2006 – Oct 27, 2006	$32.31	$33.47	$32.22	$32.95
Oct 30, 2006 – Nov 3, 2006	$32.96	$33.51	$31.95	$31.98
Nov 6, 2006 – Nov 10, 2006	$32.18	$33.15	$32.11	$32.60
Nov 13, 2006 – Nov 17, 2006	$32.60	$33.97	$32.39	$33.85
Nov 20, 2006 – Nov 24, 2006	$34.08	$34.62	$33.85	$34.29
Nov 27, 2006 – Dec 1, 2006	$34.44	$34.57	$31.78	$31.97
Dec 4, 2006 – Dec 8, 2006	$32.23	$32.64	$32.01	$32.10
Dec 11, 2006 – Dec 15, 2006	$32.22	$32.81	$31.97	$32.37
Dec 18, 2006 – Dec 22, 2006	$32.49	$33.88	$32.25	$33.17
Dec 25, 2006 – Dec 29, 2006	$33.13	$34.15	$33.01	$33.30
Jan 1, 2007 – Jan 5, 2007	$34.30	$34.84	$33.77	$33.86
Jan 8, 2007 – Jan 12, 2007	$34.02	$34.81	$33.73	$34.56
Jan 15, 2007 – Jan 19, 2007	$34.81	$35.79	$34.50	$35.56
Jan 22, 2007 – Jan 26, 2007	$35.54	$35.67	$34.83	$35.27
Jan 29, 2007 – Feb 2, 2007	$35.30	$35.57	$34.77	$35.14
Feb 5, 2007 – Feb 9, 2007	$34.62	$34.79	$32.75	$32.89
Feb 12, 2007 – Feb 16, 2007	$33.22	$33.46	$32.78	$33.01
Feb 19, 2007 – Feb 23, 2007	$33.22	$33.44	$32.50	$32.50
Feb 26, 2007 – Mar 2, 2007	$32.61	$32.70	$30.99	$31.20
Mar 5, 2007 – Mar 9, 2007	$30.72	$32.10	$30.66	$31.58
Mar 12, 2007 – Mar 16, 2007	$31.60	$31.98	$30.31	$31.10
Mar 19, 2007 – Mar 23, 2007	$31.21	$32.96	$30.89	$32.85
Mar 26, 2007 – Mar 30, 2007	$32.86	$32.91	$31.62	$31.99
Apr 2, 2007 – Apr 5, 2007	$32.19	$32.61	$31.86	$31.91
Apr 9, 2007 – Apr 13, 2007	$31.91	$32.01	$30.76	$30.89
Apr 16, 2007 – Apr 20, 2007	$31.09	$32.39	$31.09	$32.22
Apr 23, 2007 – Apr 27, 2007	$32.28	$33.31	$32.28	$33.23
Apr 30, 2007 – May 4, 2007	$33.21	$33.58	$32.63	$32.73
May 7, 2007 – May 11, 2007	$32.74	$33.43	$32.22	$33.31
May 14, 2007 – May 18, 2007	$33.17	$33.87	$32.45	$33.82
May 21, 2007 – May 25, 2007	$33.64	$34.52	$33.41	$34.35
May 28, 2007 – Jun 1, 2007	$35.32	$35.32	$34.24	$34.76
Jun 4, 2007 – Jun 8, 2007	$34.87	$35.67	$33.42	$33.70
Jun 11, 2007 – Jun 15, 2007	$33.71	$34.83	$33.50	$34.19
Jun 18, 2007 – Jun 22, 2007	$34.12	$34.71	$32.90	$33.92
Jun 25, 2007 – Jun 29, 2007	$33.43	$33.74	$32.92	$33.54
Jul 2, 2007 – Jul 6, 2007	$33.08	$33.36	$32.69	$33.12
Jul 9, 2007 – Jul 13, 2007	$33.18	$33.18	$31.67	$32.83
Jul 16, 2007 – Jul 20, 2007	$32.73	$32.87	$31.97	$32.23
Jul 23, 2007 – Jul 27, 2007	$32.23	$32.38	$30.40	$30.48
Jul 30, 2007 – Aug 3, 2007	$30.40	$31.18	$29.96	$29.99
Aug 6, 2007 – Aug 10, 2007	$30.06	$32.85	$29.73	$32.79
Aug 13, 2007 – Aug 17, 2007	$32.94	$32.96	$28.68	$31.02
Aug 20, 2007 – Aug 24, 2007	$30.95	$31.81	$30.25	$31.78
Aug 27, 2007 – Aug 31, 2007	$31.56	$32.05	$30.80	$31.60
Sep 3, 2007 – Sep 7, 2007	$32.02	$32.19	$30.86	$31.00
Sep 10, 2007 – Sep 14, 2007	$30.97	$31.39	$30.24	$30.87
Sep 17, 2007 – Sep 21, 2007	$30.64	$34.87	$30.50	$34.11
Sep 24, 2007 – Sep 28, 2007	$34.27	$34.80	$33.46	$33.57
Oct 1, 2007 – Oct 5, 2007	$33.63	$35.36	$33.48	$35.21
Oct 8, 2007 – Oct 12, 2007	$34.95	$36.11	$34.67	$34.82
Oct 15, 2007 – Oct 19, 2007	$34.87	$34.99	$32.67	$32.75
Oct 22, 2007 – Oct 26, 2007	$32.92	$34.30	$32.69	$33.04
Oct 29, 2007 – Nov 2, 2007	$33.23	$33.45	$31.69	$31.96
Nov 5, 2007 – Nov 9, 2007	$31.87	$32.05	$30.40	$30.42
Nov 12, 2007 – Nov 16, 2007	$30.15	$31.90	$30.15	$31.13
Nov 19, 2007 – Nov 23, 2007	$30.32	$30.81	$29.42	$29.89
Nov 26, 2007 – Nov 30, 2007	$29.97	$32.04	$29.54	$31.57
Dec 3, 2007 – Dec 7, 2007	$31.35	$31.78	$30.67	$31.48
Dec 10, 2007 – Dec 14, 2007	$31.92	$32.32	$30.76	$31.50
Dec 17, 2007 – Dec 21, 2007	$31.63	$31.80	$30.48	$31.71
Dec 24, 2007 – Dec 28, 2007	$31.61	$32.15	$31.01	$31.21
Dec 31, 2007 – Jan 4, 2008	$31.17	$31.40	$29.03	$29.18
Jan 7, 2008 – Jan 11, 2008	$29.07	$29.61	$27.38	$27.68
Jan 14, 2008 – Jan 18, 2008	$27.87	$28.04	$26.34	$26.77
Jan 21, 2008 – Jan 25, 2008	$26.31	$30.05	$26.31	$28.97
Jan 28, 2008 – Feb 1, 2008	$29.38	$31.64	$28.74	$31.33
Feb 4, 2008 – Feb 8, 2008	$31.22	$31.26	$28.19	$28.55
Feb 11, 2008 – Feb 15, 2008	$28.49	$30.12	$28.27	$28.93
Feb 18, 2008 – Feb 22, 2008	$29.54	$29.66	$28.66	$29.56
Feb 25, 2008 – Feb 29, 2008	$29.59	$30.33	$27.63	$27.79
Mar 3, 2008 – Mar 7, 2008	$27.82	$28.69	$26.99	$27.13
Mar 10, 2008 – Mar 14, 2008	$27.27	$27.96	$26.39	$26.73
Mar 17, 2008 – Mar 20, 2008	$26.04	$28.89	$25.49	$28.88
Mar 24, 2008 – Mar 28, 2008	$29.06	$30.60	$27.97	$28.04
Mar 31, 2008 – Apr 4, 2008	$28.14	$30.76	$27.95	$29.42
Apr 7, 2008 – Apr 11, 2008	$29.66	$29.83	$27.89	$28.05
Apr 14, 2008 – Apr 18, 2008	$28.33	$30.22	$27.38	$30.00
Apr 21, 2008 – Apr 25, 2008	$29.72	$29.82	$27.22	$27.86
Apr 28, 2008 – May 2, 2008	$27.88	$30.16	$27.70	$29.62
May 5, 2008 – May 9, 2008	$29.53	$29.58	$27.92	$28.05
May 12, 2008 – May 16, 2008	$28.36	$28.79	$27.78	$28.00
May 19, 2008 – May 23, 2008	$27.97	$28.45	$26.34	$26.39
May 26, 2008 – May 30, 2008	$26.66	$28.68	$26.55	$28.58
Jun 2, 2008 – Jun 6, 2008	$28.15	$28.26	$26.54	$26.56
Jun 9, 2008 – Jun 13, 2008	$26.59	$26.84	$25.82	$26.39
Jun 16, 2008 – Jun 20, 2008	$26.03	$26.44	$24.16	$25.31
Jun 23, 2008 – Jun 27, 2008	$24.85	$25.86	$23.13	$23.49
Jun 30, 2008 – Jul 3, 2008	$23.77	$23.94	$22.55	$22.75
Jul 7, 2008 – Jul 11, 2008	$22.71	$24.53	$21.17	$21.61
Jul 14, 2008 – Jul 18, 2008	$22.28	$26.45	$20.85	$26.14
Jul 21, 2008 – Jul 25, 2008	$25.81	$29.36	$24.95	$27.05
Jul 28, 2008 – Aug 1, 2008	$26.76	$27.54	$25.74	$26.08
Aug 4, 2008 – Aug 8, 2008	$26.35	$28.71	$26.12	$28.47
Aug 11, 2008 – Aug 15, 2008	$28.33	$29.60	$26.44	$28.16
Aug 18, 2008 – Aug 22, 2008	$27.82	$27.90	$25.50	$26.87
Aug 25, 2008 – Aug 29, 2008	$26.69	$27.25	$25.62	$26.73
Sep 1, 2008 – Sep 5, 2008	$27.45	$28.99	$26.97	$28.12
Sep 8, 2008 – Sep 12, 2008	$28.93	$30.33	$27.79	$29.64
Sep 15, 2008 – Sep 19, 2008	$28.80	$30.58	$26.80	$28.68
Sep 22, 2008 – Sep 26, 2008	$28.96	$28.96	$25.26	$25.61
Sep 29, 2008 – Oct 3, 2008	$25.09	$26.09	$23.49	$23.61
Oct 6, 2008 – Oct 10, 2008	$22.99	$23.47	$17.37	$20.21
Oct 13, 2008 – Oct 17, 2008	$20.67	$23.20	$18.68	$21.34
Oct 20, 2008 – Oct 24, 2008	$21.37	$22.30	$18.08	$19.13
Oct 27, 2008 – Oct 31, 2008	$18.68	$21.55	$15.81	$18.32
Nov 3, 2008 – Nov 7, 2008	$18.02	$18.37	$15.56	$15.89
Nov 10, 2008 – Nov 14, 2008	$16.47	$16.48	$13.06	$13.68
Nov 17, 2008 – Nov 21, 2008	$13.73	$14.25	$10.95	$11.63
Nov 24, 2008 – Nov 28, 2008	$12.31	$15.55	$11.89	$15.48
Dec 1, 2008 – Dec 5, 2008	$14.63	$15.98	$14.17	$15.83
Dec 8, 2008 – Dec 12, 2008	$15.87	$17.09	$15.48	$16.01
Dec 15, 2008 – Dec 19, 2008	$15.86	$18.25	$15.04	$17.84
Dec 22, 2008 – Dec 26, 2008	$17.40	$17.68	$16.62	$17.21
Dec 29, 2008 – Jan 2, 2009	$16.82	$18.90	$16.67	$18.83
Jan 5, 2009 – Jan 9, 2009	$18.49	$18.99	$17.11	$17.40
Jan 12, 2009 – Jan 16, 2009	$17.27	$17.31	$14.82	$15.56
Jan 19, 2009 – Jan 23, 2009	$15.03	$15.29	$13.71	$14.29
Jan 26, 2009 – Jan 30, 2009	$14.15	$14.98	$13.37	$13.41
Feb 2, 2009 – Feb 6, 2009	$13.13	$15.55	$12.97	$15.26
Feb 9, 2009 – Feb 13, 2009	$15.18	$16.21	$14.89	$15.38
Feb 16, 2009 – Feb 20, 2009	$14.75	$15.00	$13.88	$14.30
Feb 23, 2009 – Feb 27, 2009	$14.59	$15.46	$13.65	$14.42
Mar 2, 2009 – Mar 6, 2009	$14.12	$14.77	$12.43	$12.75
Mar 9, 2009 – Mar 13, 2009	$12.66	$15.52	$12.39	$15.14
Mar 16, 2009 – Mar 20, 2009	$15.48	$16.78	$14.86	$15.70
Mar 23, 2009 – Mar 27, 2009	$16.13	$18.39	$15.65	$16.34
Mar 30, 2009 – Apr 3, 2009	$15.75	$18.90	$15.26	$18.81
Apr 6, 2009 – Apr 9, 2009	$18.57	$19.11	$17.22	$18.87
Apr 13, 2009 – Apr 17, 2009	$18.64	$20.64	$18.30	$20.09
Apr 20, 2009 – Apr 24, 2009	$19.12	$21.20	$18.13	$20.96
Apr 27, 2009 – May 1, 2009	$19.07	$20.39	$17.52	$19.27
May 4, 2009 – May 8, 2009	$19.53	$21.94	$19.38	$20.54
May 11, 2009 – May 15, 2009	$20.07	$20.63	$18.16	$18.43
May 18, 2009 – May 22, 2009	$19.30	$20.01	$17.90	$18.39
May 25, 2009 – May 29, 2009	$18.20	$19.37	$17.54	$18.75
Jun 1, 2009 – Jun 5, 2009	$19.07	$19.97	$18.73	$18.84
Jun 8, 2009 – Jun 12, 2009	$18.56	$18.77	$17.21	$17.82
Jun 15, 2009 – Jun 19, 2009	$17.42	$19.97	$16.35	$19.61
Jun 22, 2009 – Jun 26, 2009	$19.19	$19.44	$17.91	$18.69
Jun 29, 2009 – Jul 2, 2009	$18.78	$19.46	$18.51	$18.69
Jul 6, 2009 – Jul 10, 2009	$18.54	$18.84	$17.69	$18.19
Jul 13, 2009 – Jul 17, 2009	$18.16	$20.22	$17.89	$19.42
Jul 20, 2009 – Jul 24, 2009	$19.83	$21.32	$19.72	$21.01
Jul 27, 2009 – Jul 31, 2009	$20.60	$21.16	$19.84	$20.63
Aug 3, 2009 – Aug 7, 2009	$21.11	$22.66	$21.04	$22.37
Aug 10, 2009 – Aug 14, 2009	$22.26	$22.78	$21.42	$22.00
Aug 17, 2009 – Aug 21, 2009	$21.14	$22.94	$20.71	$22.76
Aug 24, 2009 – Aug 28, 2009	$23.31	$23.32	$21.89	$22.37
Aug 31, 2009 – Sep 4, 2009	$22.21	$22.27	$20.84	$21.64
Sep 7, 2009 – Sep 11, 2009	$22.85	$24.34	$22.52	$24.07
Sep 14, 2009 – Sep 18, 2009	$23.70	$24.92	$23.69	$23.78
Sep 21, 2009 – Sep 25, 2009	$23.61	$25.76	$23.27	$24.33
Sep 28, 2009 – Oct 2, 2009	$24.45	$24.98	$23.74	$23.92
Oct 5, 2009 – Oct 9, 2009	$24.06	$24.89	$23.74	$24.07
Oct 12, 2009 – Oct 16, 2009	$24.29	$24.79	$23.81	$24.38
Oct 19, 2009 – Oct 23, 2009	$24.79	$25.11	$23.43	$23.61
Oct 26, 2009 – Oct 30, 2009	$23.59	$23.65	$21.41	$21.47
Nov 2, 2009 – Nov 6, 2009	$21.66	$22.77	$21.17	$22.53
Nov 9, 2009 – Nov 13, 2009	$22.87	$23.96	$22.73	$23.80
Nov 16, 2009 – Nov 20, 2009	$23.95	$24.32	$23.28	$23.66
Nov 23, 2009 – Nov 27, 2009	$23.93	$24.38	$23.22	$23.60
Nov 30, 2009 – Dec 4, 2009	$23.47	$24.58	$23.23	$24.22
Dec 7, 2009 – Dec 11, 2009	$24.02	$24.24	$22.95	$23.91
Dec 14, 2009 – Dec 18, 2009	$24.18	$25.53	$23.48	$23.75
Dec 21, 2009 – Dec 24, 2009	$24.17	$24.40	$23.76	$23.94
Dec 28, 2009 – Dec 31, 2009	$24.09	$24.26	$23.35	$23.36
Jan 4, 2010 – Jan 8, 2010	$23.80	$24.54	$23.40	$24.49
Jan 11, 2010 – Jan 15, 2010	$24.77	$26.00	$23.96	$25.23
Jan 18, 2010 – Jan 22, 2010	$25.53	$26.10	$24.54	$24.55
Jan 25, 2010 – Jan 29, 2010	$25.19	$25.69	$24.53	$24.57
Feb 1, 2010 – Feb 5, 2010	$24.89	$25.62	$23.47	$23.98
Feb 8, 2010 – Feb 12, 2010	$23.91	$24.75	$23.73	$24.19
Feb 15, 2010 – Feb 19, 2010	$24.48	$25.30	$24.39	$25.06
Feb 22, 2010 – Feb 26, 2010	$25.27	$26.74	$24.73	$26.59
Mar 1, 2010 – Mar 5, 2010	$26.40	$27.44	$26.29	$27.39
Mar 8, 2010 – Mar 12, 2010	$27.27	$27.80	$26.85	$27.72
Mar 15, 2010 – Mar 19, 2010	$27.43	$28.37	$27.20	$27.82
Mar 22, 2010 – Mar 26, 2010	$27.36	$29.10	$27.28	$28.69
Mar 29, 2010 – Apr 1, 2010	$28.86	$29.24	$28.56	$29.02
Apr 5, 2010 – Apr 9, 2010	$29.09	$29.43	$27.98	$28.82
Apr 12, 2010 – Apr 16, 2010	$28.97	$29.43	$28.25	$28.82
Apr 19, 2010 – Apr 23, 2010	$28.32	$31.66	$28.26	$31.63
Apr 26, 2010 – Apr 30, 2010	$31.86	$32.69	$30.59	$30.83
May 3, 2010 – May 7, 2010	$31.10	$31.43	$26.34	$27.12
May 10, 2010 – May 14, 2010	$28.84	$29.69	$27.54	$27.78
May 17, 2010 – May 21, 2010	$28.01	$28.73	$25.95	$26.40
May 24, 2010 – May 28, 2010	$26.46	$27.52	$25.25	$26.86
May 31, 2010 – Jun 4, 2010	$26.99	$27.83	$26.08	$26.17
Jun 7, 2010 – Jun 11, 2010	$26.42	$26.96	$25.03	$26.92
Jun 14, 2010 – Jun 18, 2010	$27.49	$27.79	$26.13	$26.26
Jun 21, 2010 – Jun 25, 2010	$26.67	$26.73	$23.85	$24.16
Jun 28, 2010 – Jul 2, 2010	$24.36	$24.39	$22.01	$22.70
Jul 5, 2010 – Jul 9, 2010	$23.21	$23.88	$22.40	$23.82
Jul 12, 2010 – Jul 16, 2010	$23.52	$24.47	$23.21	$23.29
Jul 19, 2010 – Jul 23, 2010	$23.34	$25.42	$22.75	$25.35
Jul 26, 2010 – Jul 30, 2010	$25.27	$26.10	$25.13	$25.71
Aug 2, 2010 – Aug 6, 2010	$26.27	$26.75	$25.92	$26.42
Aug 9, 2010 – Aug 13, 2010	$26.43	$26.49	$23.83	$24.11
Aug 16, 2010 – Aug 20, 2010	$23.86	$24.76	$23.19	$23.64
Aug 23, 2010 – Aug 27, 2010	$23.72	$23.87	$22.27	$23.40
Aug 30, 2010 – Sep 3, 2010	$23.33	$25.85	$22.68	$25.78
Sep 6, 2010 – Sep 10, 2010	$25.19	$26.51	$25.08	$26.24
Sep 13, 2010 – Sep 17, 2010	$26.60	$27.00	$26.19	$26.71
Sep 20, 2010 – Sep 24, 2010	$26.98	$28.94	$26.94	$28.10
Sep 27, 2010 – Oct 1, 2010	$28.17	$29.06	$27.71	$28.55
Oct 4, 2010 – Oct 8, 2010	$28.46	$30.03	$28.00	$29.96
Oct 11, 2010 – Oct 15, 2010	$29.87	$30.19	$29.18	$29.25
Oct 18, 2010 – Oct 22, 2010	$29.33	$29.92	$28.95	$29.85
Oct 25, 2010 – Oct 29, 2010	$30.22	$32.48	$30.10	$32.11
Nov 1, 2010 – Nov 5, 2010	$32.42	$33.39	$31.56	$33.24
Nov 8, 2010 – Nov 12, 2010	$32.99	$33.11	$31.36	$31.64
Nov 15, 2010 – Nov 19, 2010	$31.66	$31.70	$30.54	$31.25
Nov 22, 2010 – Nov 26, 2010	$31.16	$31.69	$30.41	$31.14
Nov 29, 2010 – Dec 3, 2010	$30.71	$32.40	$30.24	$32.28
Dec 6, 2010 – Dec 10, 2010	$31.98	$33.13	$31.89	$32.78
Dec 13, 2010 – Dec 17, 2010	$33.15	$33.15	$31.39	$31.69
Dec 20, 2010 – Dec 23, 2010	$32.12	$35.21	$31.75	$34.52
Dec 27, 2010 – Dec 31, 2010	$34.33	$34.59	$34.04	$34.38
Jan 3, 2011 – Jan 7, 2011	$34.62	$35.89	$34.53	$35.15
Jan 10, 2011 – Jan 14, 2011	$34.69	$35.79	$34.32	$35.68
Jan 17, 2011 – Jan 21, 2011	$35.78	$35.89	$33.89	$34.39
Jan 24, 2011 – Jan 28, 2011	$34.14	$35.45	$33.18	$33.26
Jan 31, 2011 – Feb 4, 2011	$33.37	$34.26	$33.27	$34.14
Feb 7, 2011 – Feb 11, 2011	$34.12	$35.57	$34.06	$35.51
Feb 14, 2011 – Feb 18, 2011	$35.38	$35.47	$34.07	$34.26
Feb 21, 2011 – Feb 25, 2011	$32.33	$33.06	$30.37	$32.07
Feb 28, 2011 – Mar 4, 2011	$32.44	$32.50	$29.79	$30.25
Mar 7, 2011 – Mar 11, 2011	$30.46	$31.30	$29.33	$29.94
Mar 14, 2011 – Mar 18, 2011	$29.56	$30.11	$28.55	$29.71
Mar 21, 2011 – Mar 25, 2011	$30.17	$30.94	$28.95	$29.07
Mar 28, 2011 – Apr 1, 2011	$29.30	$29.39	$28.38	$28.67
Apr 4, 2011 – Apr 8, 2011	$29.35	$29.35	$27.80	$28.03
Apr 11, 2011 – Apr 15, 2011	$28.09	$29.38	$27.90	$28.47
Apr 18, 2011 – Apr 21, 2011	$27.92	$29.01	$27.86	$28.19
Apr 25, 2011 – Apr 29, 2011	$28.10	$29.53	$27.66	$28.54
May 2, 2011 – May 6, 2011	$28.72	$31.45	$28.51	$30.12
May 9, 2011 – May 13, 2011	$29.97	$31.36	$29.57	$30.75
May 16, 2011 – May 20, 2011	$30.48	$30.73	$29.74	$29.84
May 23, 2011 – May 27, 2011	$29.16	$29.42	$28.36	$28.96
May 30, 2011 – Jun 3, 2011	$29.45	$29.45	$27.52	$27.64
Jun 6, 2011 – Jun 10, 2011	$27.56	$28.20	$26.71	$27.00
Jun 13, 2011 – Jun 17, 2011	$26.40	$27.14	$25.81	$26.60
Jun 20, 2011 – Jun 24, 2011	$26.33	$28.58	$26.17	$28.13
Jun 27, 2011 – Jul 1, 2011	$28.20	$29.29	$28.11	$29.26
Jul 4, 2011 – Jul 8, 2011	$29.14	$29.18	$27.76	$28.19
Jul 11, 2011 – Jul 15, 2011	$27.50	$27.65	$26.15	$26.54
Jul 18, 2011 – Jul 22, 2011	$26.15	$27.80	$25.93	$27.57
Jul 25, 2011 – Jul 29, 2011	$27.29	$27.71	$25.10	$25.12
Aug 1, 2011 – Aug 5, 2011	$25.56	$25.57	$22.74	$24.30
Aug 8, 2011 – Aug 12, 2011	$23.12	$24.06	$22.14	$23.46
Aug 15, 2011 – Aug 19, 2011	$23.67	$24.08	$21.84	$22.26
Aug 22, 2011 – Aug 26, 2011	$22.88	$24.21	$22.21	$23.51
Aug 29, 2011 – Sep 2, 2011	$23.90	$25.58	$23.30	$23.47
Sep 5, 2011 – Sep 9, 2011	$22.64	$24.39	$22.58	$23.33
Sep 12, 2011 – Sep 16, 2011	$23.04	$25.62	$22.94	$25.49
Sep 19, 2011 – Sep 23, 2011	$24.69	$26.68	$23.32	$23.82
Sep 26, 2011 – Sep 30, 2011	$24.52	$25.17	$23.04	$23.04
Oct 3, 2011 – Oct 7, 2011	$22.82	$24.60	$21.69	$24.04
Oct 10, 2011 – Oct 14, 2011	$24.58	$26.07	$24.56	$25.88
Oct 17, 2011 – Oct 21, 2011	$25.69	$26.84	$25.14	$26.68
Oct 24, 2011 – Oct 28, 2011	$26.88	$28.38	$26.64	$27.47
Oct 31, 2011 – Nov 4, 2011	$27.18	$27.40	$24.89	$25.92
Nov 7, 2011 – Nov 11, 2011	$25.93	$26.27	$24.63	$25.45
Nov 14, 2011 – Nov 18, 2011	$25.30	$25.41	$23.21	$24.50
Nov 21, 2011 – Nov 25, 2011	$23.79	$24.59	$23.15	$23.35
Nov 28, 2011 – Dec 2, 2011	$24.15	$25.88	$24.07	$25.62
Dec 5, 2011 – Dec 9, 2011	$26.26	$26.56	$25.46	$26.06
Dec 12, 2011 – Dec 16, 2011	$25.82	$26.40	$25.05	$25.96
Dec 19, 2011 – Dec 23, 2011	$26.23	$26.40	$24.33	$25.44
Dec 26, 2011 – Dec 30, 2011	$25.52	$25.69	$24.79	$25.02
Jan 2, 2012 – Jan 6, 2012	$25.65	$25.87	$24.90	$25.22
Jan 9, 2012 – Jan 13, 2012	$25.33	$27.00	$25.08	$26.27
Jan 16, 2012 – Jan 20, 2012	$22.60	$24.60	$22.40	$24.19
Jan 23, 2012 – Jan 27, 2012	$23.86	$24.44	$23.18	$23.36
Jan 30, 2012 – Feb 3, 2012	$22.85	$24.74	$22.57	$24.53
Feb 6, 2012 – Feb 10, 2012	$24.35	$24.70	$23.72	$23.80
Feb 13, 2012 – Feb 17, 2012	$23.74	$23.88	$22.95	$23.74
Feb 20, 2012 – Feb 24, 2012	$23.77	$23.87	$23.02	$23.16
Feb 27, 2012 – Mar 2, 2012	$22.90	$24.03	$22.52	$23.62
Mar 5, 2012 – Mar 9, 2012	$23.41	$24.79	$22.58	$23.62
Mar 12, 2012 – Mar 16, 2012	$24.24	$25.25	$23.81	$24.97
Mar 19, 2012 – Mar 23, 2012	$25.04	$25.41	$24.46	$24.66
Mar 26, 2012 – Mar 30, 2012	$25.00	$25.44	$24.30	$24.79
Apr 2, 2012 – Apr 5, 2012	$24.74	$24.79	$23.49	$23.71
Apr 9, 2012 – Apr 13, 2012	$23.39	$24.42	$23.21	$24.12
Apr 16, 2012 – Apr 20, 2012	$24.17	$25.24	$23.95	$24.48
Apr 23, 2012 – Apr 27, 2012	$24.20	$25.62	$23.97	$25.38
Apr 30, 2012 – May 4, 2012	$25.14	$25.68	$24.78	$24.93
May 7, 2012 – May 11, 2012	$24.47	$24.85	$23.97	$24.31
May 14, 2012 – May 18, 2012	$24.06	$25.03	$23.72	$23.85
May 21, 2012 – May 25, 2012	$23.94	$25.19	$23.80	$24.89
May 28, 2012 – Jun 1, 2012	$25.06	$25.18	$24.17	$24.21
Jun 4, 2012 – Jun 8, 2012	$24.23	$25.75	$23.87	$25.73
Jun 11, 2012 – Jun 15, 2012	$25.75	$27.16	$25.47	$27.07
Jun 18, 2012 – Jun 22, 2012	$26.99	$27.74	$25.90	$26.22
Jun 25, 2012 – Jun 29, 2012	$25.99	$27.02	$25.90	$26.69
Jul 2, 2012 – Jul 6, 2012	$26.89	$26.91	$26.06	$26.23
Jul 9, 2012 – Jul 13, 2012	$26.24	$26.29	$24.91	$25.27
Jul 16, 2012 – Jul 20, 2012	$25.36	$26.28	$25.08	$25.63
Jul 23, 2012 – Jul 27, 2012	$25.11	$26.43	$24.65	$26.33
Jul 30, 2012 – Aug 3, 2012	$26.33	$26.64	$25.43	$26.51
Aug 6, 2012 – Aug 10, 2012	$26.51	$26.97	$26.37	$26.52
Aug 13, 2012 – Aug 17, 2012	$26.44	$26.72	$26.13	$26.59
Aug 20, 2012 – Aug 24, 2012	$26.45	$27.11	$25.78	$26.10
Aug 27, 2012 – Aug 31, 2012	$26.25	$27.77	$25.89	$27.21
Sep 3, 2012 – Sep 7, 2012	$27.14	$29.09	$26.99	$29.07
Sep 10, 2012 – Sep 14, 2012	$29.08	$29.92	$28.63	$29.78
Sep 17, 2012 – Sep 21, 2012	$29.77	$29.84	$29.19	$29.33
Sep 24, 2012 – Sep 28, 2012	$29.12	$30.60	$28.49	$28.58
Oct 1, 2012 – Oct 5, 2012	$28.75	$29.61	$28.17	$29.13
Oct 8, 2012 – Oct 12, 2012	$29.07	$29.37	$28.67	$28.84
Oct 15, 2012 – Oct 19, 2012	$29.01	$30.78	$28.99	$29.96
Oct 22, 2012 – Oct 26, 2012	$30.14	$30.91	$29.50	$29.69
Oct 29, 2012 – Nov 2, 2012	$30.20	$30.86	$29.66	$30.40
Nov 5, 2012 – Nov 9, 2012	$30.23	$30.88	$29.84	$30.72
Nov 12, 2012 – Nov 16, 2012	$30.77	$30.77	$29.02	$29.22
Nov 19, 2012 – Nov 23, 2012	$29.71	$30.86	$29.66	$30.86
Nov 26, 2012 – Nov 30, 2012	$30.59	$30.76	$30.01	$30.52
Dec 3, 2012 – Dec 7, 2012	$30.66	$30.71	$29.39	$30.33
Dec 10, 2012 – Dec 14, 2012	$30.08	$30.73	$30.05	$30.18
Dec 17, 2012 – Dec 21, 2012	$30.41	$31.96	$29.25	$29.62
Dec 24, 2012 – Dec 28, 2012	$29.43	$29.78	$28.82	$28.83
Dec 31, 2012 – Jan 4, 2013	$28.89	$30.00	$28.84	$29.65
Jan 7, 2013 – Jan 11, 2013	$29.55	$30.00	$29.38	$29.63
Jan 14, 2013 – Jan 18, 2013	$29.80	$31.35	$29.80	$30.87
Jan 21, 2013 – Jan 25, 2013	$31.13	$31.34	$30.59	$31.30
Jan 28, 2013 – Feb 1, 2013	$31.25	$31.42	$30.90	$31.32
Feb 4, 2013 – Feb 8, 2013	$31.38	$31.69	$30.65	$31.21
Feb 11, 2013 – Feb 15, 2013	$31.04	$31.35	$29.44	$29.54
Feb 18, 2013 – Feb 22, 2013	$29.32	$29.43	$28.05	$28.19
Feb 25, 2013 – Mar 1, 2013	$28.17	$29.13	$27.69	$28.88
Mar 4, 2013 – Mar 8, 2013	$28.89	$29.46	$28.62	$28.74
Mar 11, 2013 – Mar 15, 2013	$28.58	$29.13	$27.02	$28.16
Mar 18, 2013 – Mar 22, 2013	$27.35	$27.80	$26.66	$27.43
Mar 25, 2013 – Mar 28, 2013	$27.39	$27.71	$26.86	$27.63
Apr 1, 2013 – Apr 5, 2013	$27.67	$27.71	$26.30	$27.03
Apr 8, 2013 – Apr 12, 2013	$26.93	$27.58	$26.87	$27.50
Apr 15, 2013 – Apr 19, 2013	$27.29	$27.39	$26.54	$26.90
Apr 22, 2013 – Apr 26, 2013	$26.89	$28.09	$26.53	$27.76
Apr 29, 2013 – May 3, 2013	$27.82	$28.62	$27.28	$28.47
May 6, 2013 – May 10, 2013	$28.51	$28.79	$28.15	$28.30
May 13, 2013 – May 17, 2013	$28.05	$28.45	$27.89	$28.20
May 20, 2013 – May 24, 2013	$28.24	$28.53	$26.39	$26.69
May 27, 2013 – May 31, 2013	$26.85	$27.39	$26.61	$26.87
Jun 3, 2013 – Jun 7, 2013	$26.57	$26.67	$26.03	$26.55
Jun 10, 2013 – Jun 14, 2013	$26.52	$27.58	$26.03	$27.47
Jun 17, 2013 – Jun 21, 2013	$27.56	$27.85	$26.89	$27.13
Jun 24, 2013 – Jun 28, 2013	$26.83	$28.45	$26.38	$27.83
Jul 1, 2013 – Jul 5, 2013	$28.05	$28.59	$27.96	$28.56
Jul 8, 2013 – Jul 12, 2013	$28.68	$29.30	$28.33	$29.27
Jul 15, 2013 – Jul 19, 2013	$29.31	$29.93	$29.01	$29.73
Jul 22, 2013 – Jul 26, 2013	$29.83	$30.34	$29.49	$30.32
Jul 29, 2013 – Aug 2, 2013	$30.18	$30.71	$29.92	$30.60
Aug 5, 2013 – Aug 9, 2013	$30.86	$30.87	$29.43	$29.63
Aug 12, 2013 – Aug 16, 2013	$29.40	$30.08	$29.37	$29.64
Aug 19, 2013 – Aug 23, 2013	$29.56	$30.74	$29.06	$30.54
Aug 26, 2013 – Aug 30, 2013	$30.54	$30.91	$29.27	$29.49
Sep 2, 2013 – Sep 6, 2013	$29.37	$29.67	$28.69	$29.30
Sep 9, 2013 – Sep 13, 2013	$29.39	$30.67	$29.33	$30.59
Sep 16, 2013 – Sep 20, 2013	$30.97	$31.02	$30.10	$30.30
Sep 23, 2013 – Sep 27, 2013	$30.51	$30.76	$26.55	$26.87
Sep 30, 2013 – Oct 4, 2013	$26.78	$26.84	$26.20	$26.50
Oct 7, 2013 – Oct 11, 2013	$26.27	$26.43	$25.69	$26.35
Oct 14, 2013 – Oct 18, 2013	$26.29	$27.00	$26.02	$26.75
Oct 21, 2013 – Oct 25, 2013	$26.76	$28.48	$26.76	$28.30
Oct 28, 2013 – Nov 1, 2013	$28.40	$28.61	$28.18	$28.47
Nov 4, 2013 – Nov 8, 2013	$28.61	$29.68	$28.55	$29.64
Nov 11, 2013 – Nov 15, 2013	$29.44	$29.61	$28.57	$29.42
Nov 18, 2013 – Nov 22, 2013	$29.38	$29.90	$28.78	$29.72
Nov 25, 2013 – Nov 29, 2013	$29.85	$29.98	$29.42	$29.72
Dec 2, 2013 – Dec 6, 2013	$29.54	$29.81	$28.65	$29.08
Dec 9, 2013 – Dec 13, 2013	$28.96	$29.69	$28.92	$29.62
Dec 16, 2013 – Dec 20, 2013	$29.52	$32.13	$29.52	$31.97
Dec 23, 2013 – Dec 27, 2013	$32.47	$33.25	$32.16	$32.83
Dec 30, 2013 – Jan 3, 2014	$32.96	$33.30	$32.60	$32.79
Jan 6, 2014 – Jan 10, 2014	$32.77	$33.98	$32.18	$33.95
Jan 13, 2014 – Jan 17, 2014	$33.74	$34.48	$33.69	$34.04
Jan 20, 2014 – Jan 24, 2014	$34.26	$34.32	$32.19	$32.22
Jan 27, 2014 – Jan 31, 2014	$33.06	$33.58	$32.11	$32.25
Feb 3, 2014 – Feb 7, 2014	$32.44	$33.27	$31.24	$32.84
Feb 10, 2014 – Feb 14, 2014	$32.74	$33.55	$32.64	$33.54
Feb 17, 2014 – Feb 21, 2014	$33.49	$33.58	$32.17	$32.65
Feb 24, 2014 – Feb 28, 2014	$32.53	$33.65	$32.52	$32.85
Mar 3, 2014 – Mar 7, 2014	$32.03	$32.84	$31.88	$32.72
Mar 10, 2014 – Mar 14, 2014	$32.43	$32.58	$31.62	$31.82
Mar 17, 2014 – Mar 21, 2014	$32.00	$33.47	$31.96	$33.11
Mar 24, 2014 – Mar 28, 2014	$33.27	$33.30	$30.69	$30.84
Mar 31, 2014 – Apr 4, 2014	$31.10	$32.22	$31.00	$31.39
Apr 7, 2014 – Apr 11, 2014	$31.58	$31.71	$30.47	$30.67
Apr 14, 2014 – Apr 17, 2014	$30.32	$30.97	$29.64	$30.91
Apr 21, 2014 – Apr 25, 2014	$30.91	$31.75	$30.73	$31.52
Apr 28, 2014 – May 2, 2014	$31.51	$32.92	$31.34	$32.14
May 5, 2014 – May 9, 2014	$31.97	$32.85	$31.61	$32.41
May 12, 2014 – May 16, 2014	$32.50	$33.12	$31.31	$31.67
May 19, 2014 – May 23, 2014	$31.52	$33.37	$31.41	$33.36
May 26, 2014 – May 30, 2014	$33.48	$33.60	$32.71	$33.37
Jun 2, 2014 – Jun 6, 2014	$33.42	$33.83	$33.21	$33.55
Jun 9, 2014 – Jun 13, 2014	$33.83	$33.88	$32.19	$32.44
Jun 16, 2014 – Jun 20, 2014	$32.11	$32.87	$31.68	$32.60
Jun 23, 2014 – Jun 27, 2014	$32.51	$33.03	$31.45	$31.63
Jun 30, 2014 – Jul 3, 2014	$31.66	$31.72	$31.23	$31.57
Jul 7, 2014 – Jul 11, 2014	$31.52	$31.56	$30.12	$30.68
Jul 14, 2014 – Jul 18, 2014	$30.76	$30.86	$29.97	$30.44
Jul 21, 2014 – Jul 25, 2014	$30.22	$31.28	$29.91	$30.58
Jul 28, 2014 – Aug 1, 2014	$30.29	$30.67	$30.10	$30.38

Weekly OHLC price history for CCL, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$38.06

$37.00

$37.58

Jan 10, 2005 – Jan 14, 2005

$37.44

$37.50

$36.31

$37.41

Jan 17, 2005 – Jan 21, 2005

$37.12

$38.55

$37.02

$37.13

Jan 24, 2005 – Jan 28, 2005

$37.13

$37.32

$35.80

$37.07

Jan 31, 2005 – Feb 4, 2005

$37.23

$37.71

$36.35

$36.93

Feb 7, 2005 – Feb 11, 2005

$36.86

$37.34

$35.55

$36.30

Feb 14, 2005 – Feb 18, 2005

$36.39

$37.01

$36.26

$36.45

Feb 21, 2005 – Feb 25, 2005

$36.16

$32.04

$35.87

Feb 28, 2005 – Mar 4, 2005

$35.81

$35.07

$35.24

Mar 7, 2005 – Mar 11, 2005

$35.48

$36.08

$34.88

$35.30

Mar 14, 2005 – Mar 18, 2005

$35.47

$36.66

$35.12

$35.92

Mar 21, 2005 – Mar 24, 2005

$35.37

$35.59

$33.46

$33.50

Mar 28, 2005 – Apr 1, 2005

$33.59

$34.10

$33.18

$33.27

Apr 4, 2005 – Apr 8, 2005

$33.08

$33.84

$32.66

$33.37

Apr 11, 2005 – Apr 15, 2005

$33.42

$33.56

$31.83

$31.87

Apr 18, 2005 – Apr 22, 2005

$31.92

$33.10

$31.38

$32.24

Apr 25, 2005 – Apr 29, 2005

$32.31

$32.51

$30.63

$32.03

May 2, 2005 – May 6, 2005

$31.97

$33.07

$31.77

$32.79

May 9, 2005 – May 13, 2005

$32.69

$32.85

$31.84

$32.54

May 16, 2005 – May 20, 2005

$32.67

$34.94

$32.67

$34.50

May 23, 2005 – May 27, 2005

$34.80

$35.14

$34.19

$34.75

May 30, 2005 – Jun 3, 2005

$34.54

$35.35

$34.39

$34.40

Jun 6, 2005 – Jun 10, 2005

$34.49

$34.62

$33.36

$33.54

Jun 13, 2005 – Jun 17, 2005

$33.48

$36.54

$33.26

$36.53

Jun 20, 2005 – Jun 24, 2005

$36.34

$36.66

$35.57

$36.25

Jun 27, 2005 – Jul 1, 2005

$36.11

$36.36

$35.41

$35.99

Jul 4, 2005 – Jul 8, 2005

$35.83

$36.55

$34.61

$36.00

Jul 11, 2005 – Jul 15, 2005

$36.07

$36.28

$35.59

$35.76

Jul 18, 2005 – Jul 22, 2005

$35.65

$36.00

$35.18

$35.40

Jul 25, 2005 – Jul 29, 2005

$35.39

$35.52

$34.45

$34.46

Aug 1, 2005 – Aug 5, 2005

$34.56

$34.64

$33.70

$34.04

Aug 8, 2005 – Aug 12, 2005

$34.42

$34.88

$33.05

$33.19

Aug 15, 2005 – Aug 19, 2005

$33.09

$33.85

$32.36

$33.63

Aug 22, 2005 – Aug 26, 2005

$33.63

$34.00

$32.71

$32.84

Aug 29, 2005 – Sep 2, 2005

$32.42

$33.15

$31.83

$31.85

Sep 5, 2005 – Sep 9, 2005

$31.96

$33.06

$31.96

$32.82

Sep 12, 2005 – Sep 16, 2005

$33.31

$33.74

$32.35

$32.37

Sep 19, 2005 – Sep 23, 2005

$32.63

$33.85

$32.02

$32.77

Sep 26, 2005 – Sep 30, 2005

$33.01

$33.62

$32.18

$33.00

Oct 3, 2005 – Oct 7, 2005

$32.81

$33.18

$31.65

$31.74

Oct 10, 2005 – Oct 14, 2005

$31.63

$31.64

$30.41

$31.39

Oct 17, 2005 – Oct 21, 2005

$30.92

$31.70

$30.23

$31.53

Oct 24, 2005 – Oct 28, 2005

$31.71

$33.01

$31.66

$32.17

Oct 31, 2005 – Nov 4, 2005

$32.36

$34.47

$32.33

$34.42

Nov 7, 2005 – Nov 11, 2005

$34.41

$35.74

$34.13

$35.69

Nov 14, 2005 – Nov 18, 2005

$35.34

$35.70

$34.68

$35.35

Nov 21, 2005 – Nov 25, 2005

$35.16

$36.33

$35.07

$35.93

Nov 28, 2005 – Dec 2, 2005

$36.22

$37.17

$35.95

$37.15

Dec 5, 2005 – Dec 9, 2005

$36.98

$37.05

$35.93

$36.20

Dec 12, 2005 – Dec 16, 2005

$36.45

$37.12

$34.56

$34.93

Dec 19, 2005 – Dec 23, 2005

$35.26

$36.07

$35.06

$35.76

Dec 26, 2005 – Dec 30, 2005

$35.69

$35.85

$35.18

$35.47

Jan 2, 2006 – Jan 6, 2006

$35.71

$36.22

$35.57

$35.81

Jan 9, 2006 – Jan 13, 2006

$35.83

$37.24

$35.58

$37.08

Jan 16, 2006 – Jan 20, 2006

$37.09

$37.16

$35.46

$35.53

Jan 23, 2006 – Jan 27, 2006

$35.76

$35.98

$34.71

$34.76

Jan 30, 2006 – Feb 3, 2006

$34.76

$35.45

$34.14

$34.57

Feb 6, 2006 – Feb 10, 2006

$34.59

$35.03

$34.01

$34.63

Feb 13, 2006 – Feb 17, 2006

$34.60

$35.99

$34.09

$35.70

Feb 20, 2006 – Feb 24, 2006

$34.31

$34.89

$33.87

$34.55

Feb 27, 2006 – Mar 3, 2006

$34.50

$35.12

$34.04

$34.52

Mar 6, 2006 – Mar 10, 2006

$34.43

$34.49

$32.95

$33.03

Mar 13, 2006 – Mar 17, 2006

$33.32

$34.11

$33.27

$33.98

Mar 20, 2006 – Mar 24, 2006

$33.54

$33.75

$31.35

$31.89

Mar 27, 2006 – Mar 31, 2006

$31.90

$32.17

$31.14

$31.58

Apr 3, 2006 – Apr 7, 2006

$31.58

$32.26

$31.27

$31.88

Apr 10, 2006 – Apr 13, 2006

$31.98

$32.12

$31.05

$31.77

Apr 17, 2006 – Apr 21, 2006

$31.78

$32.37

$31.33

$31.75

Apr 24, 2006 – Apr 28, 2006

$31.76

$31.83

$31.18

$31.21

May 1, 2006 – May 5, 2006

$31.36

$32.48

$31.23

$32.18

May 8, 2006 – May 12, 2006

$32.67

$32.87

$31.08

$31.11

May 15, 2006 – May 19, 2006

$31.33

$31.68

$26.99

$27.30

May 22, 2006 – May 26, 2006

$26.75

$27.76

$26.62

$26.89

May 29, 2006 – Jun 2, 2006

$26.82

$27.06

$26.39

$26.91

Jun 5, 2006 – Jun 9, 2006

$26.78

$26.88

$24.97

$24.99

Jun 12, 2006 – Jun 16, 2006

$25.03

$27.15

$24.40

$26.95

Jun 19, 2006 – Jun 23, 2006

$26.82

$27.93

$26.82

$27.35

Jun 26, 2006 – Jun 30, 2006

$27.29

$28.02

$27.14

$27.99

Jul 3, 2006 – Jul 7, 2006

$28.08

$28.26

$27.72

$27.97

Jul 10, 2006 – Jul 14, 2006

$27.97

$28.19

$26.36

$26.63

Jul 17, 2006 – Jul 21, 2006

$26.42

$27.22

$25.98

$26.53

Jul 24, 2006 – Jul 28, 2006

$26.60

$27.53

$26.36

$26.62

Jul 31, 2006 – Aug 4, 2006

$26.62

$26.82

$25.45

$25.82

Aug 7, 2006 – Aug 11, 2006

$25.84

$25.86

$25.14

$25.20

Aug 14, 2006 – Aug 18, 2006

$25.11

$27.00

$24.60

$26.92

Aug 21, 2006 – Aug 25, 2006

$26.90

$26.94

$26.18

$26.34

Aug 28, 2006 – Sep 1, 2006

$26.33

$28.70

$26.33

$28.38

Sep 4, 2006 – Sep 8, 2006

$28.59

$28.90

$28.11

$28.82

Sep 11, 2006 – Sep 15, 2006

$28.76

$30.23

$28.69

$29.58

Sep 18, 2006 – Sep 22, 2006

$29.44

$31.11

$28.61

$30.18

Sep 25, 2006 – Sep 29, 2006

$30.55

$31.98

$30.14

$31.75

Oct 2, 2006 – Oct 6, 2006

$32.09

$32.92

$31.64

$32.66

Oct 9, 2006 – Oct 13, 2006

$32.45

$32.70

$31.55

$32.37

Oct 16, 2006 – Oct 20, 2006

$32.26

$32.68

$31.84

$32.46

Oct 23, 2006 – Oct 27, 2006

$32.31

$33.47

$32.22

$32.95

Oct 30, 2006 – Nov 3, 2006

$32.96

$33.51

$31.95

$31.98

Nov 6, 2006 – Nov 10, 2006

$32.18

$33.15

$32.11

$32.60

Nov 13, 2006 – Nov 17, 2006

$32.60

$33.97

$32.39

$33.85

Nov 20, 2006 – Nov 24, 2006

$34.08

$34.62

$33.85

$34.29

Nov 27, 2006 – Dec 1, 2006

$34.44

$34.57

$31.78

$31.97

Dec 4, 2006 – Dec 8, 2006

$32.23

$32.64

$32.01

$32.10

Dec 11, 2006 – Dec 15, 2006

$32.22

$32.81

$31.97

$32.37

Dec 18, 2006 – Dec 22, 2006

$32.49

$33.88

$32.25

$33.17

Dec 25, 2006 – Dec 29, 2006

$33.13

$34.15

$33.01

$33.30

Jan 1, 2007 – Jan 5, 2007

$34.30

$34.84

$33.77

$33.86

Jan 8, 2007 – Jan 12, 2007

$34.02

$34.81

$33.73

$34.56

Jan 15, 2007 – Jan 19, 2007

$34.81

$35.79

$34.50

$35.56

Jan 22, 2007 – Jan 26, 2007

$35.54

$35.67

$34.83

$35.27

Jan 29, 2007 – Feb 2, 2007

$35.30

$35.57

$34.77

$35.14

Feb 5, 2007 – Feb 9, 2007

$34.62

$34.79

$32.75

$32.89

Feb 12, 2007 – Feb 16, 2007

$33.22

$33.46

$32.78

$33.01

Feb 19, 2007 – Feb 23, 2007

$33.22

$33.44

$32.50

Feb 26, 2007 – Mar 2, 2007

$32.61

$32.70

$30.99

$31.20

Mar 5, 2007 – Mar 9, 2007

$30.72

$32.10

$30.66

$31.58

Mar 12, 2007 – Mar 16, 2007

$31.60

$31.98

$30.31

$31.10

Mar 19, 2007 – Mar 23, 2007

$31.21

$32.96

$30.89

$32.85

Mar 26, 2007 – Mar 30, 2007

$32.86

$32.91

$31.62

$31.99

Apr 2, 2007 – Apr 5, 2007

$32.19

$32.61

$31.86

$31.91

Apr 9, 2007 – Apr 13, 2007

$31.91

$32.01

$30.76

$30.89

Apr 16, 2007 – Apr 20, 2007

$31.09

$32.39

$31.09

$32.22

Apr 23, 2007 – Apr 27, 2007

$32.28

$33.31

$32.28

$33.23

Apr 30, 2007 – May 4, 2007

$33.21

$33.58

$32.63

$32.73

May 7, 2007 – May 11, 2007

$32.74

$33.43

$32.22

$33.31

May 14, 2007 – May 18, 2007

$33.17

$33.87

$32.45

$33.82

May 21, 2007 – May 25, 2007

$33.64

$34.52

$33.41

$34.35

May 28, 2007 – Jun 1, 2007

$35.32

$34.24

$34.76

Jun 4, 2007 – Jun 8, 2007

$34.87

$35.67

$33.42

$33.70

Jun 11, 2007 – Jun 15, 2007

$33.71

$34.83

$33.50

$34.19

Jun 18, 2007 – Jun 22, 2007

$34.12

$34.71

$32.90

$33.92

Jun 25, 2007 – Jun 29, 2007

$33.43

$33.74

$32.92

$33.54

Jul 2, 2007 – Jul 6, 2007

$33.08

$33.36

$32.69

$33.12

Jul 9, 2007 – Jul 13, 2007

$33.18

$31.67

$32.83

Jul 16, 2007 – Jul 20, 2007

$32.73

$32.87

$31.97

$32.23

Jul 23, 2007 – Jul 27, 2007

$32.23

$32.38

$30.40

$30.48

Jul 30, 2007 – Aug 3, 2007

$30.40

$31.18

$29.96

$29.99

Aug 6, 2007 – Aug 10, 2007

$30.06

$32.85

$29.73

$32.79

Aug 13, 2007 – Aug 17, 2007

$32.94

$32.96

$28.68

$31.02

Aug 20, 2007 – Aug 24, 2007

$30.95

$31.81

$30.25

$31.78

Aug 27, 2007 – Aug 31, 2007

$31.56

$32.05

$30.80

$31.60

Sep 3, 2007 – Sep 7, 2007

$32.02

$32.19

$30.86

$31.00

Sep 10, 2007 – Sep 14, 2007

$30.97

$31.39

$30.24

$30.87

Sep 17, 2007 – Sep 21, 2007

$30.64

$34.87

$30.50

$34.11

Sep 24, 2007 – Sep 28, 2007

$34.27

$34.80

$33.46

$33.57

Oct 1, 2007 – Oct 5, 2007

$33.63

$35.36

$33.48

$35.21

Oct 8, 2007 – Oct 12, 2007

$34.95

$36.11

$34.67

$34.82

Oct 15, 2007 – Oct 19, 2007

$34.87

$34.99

$32.67

$32.75

Oct 22, 2007 – Oct 26, 2007

$32.92

$34.30

$32.69

$33.04

Oct 29, 2007 – Nov 2, 2007

$33.23

$33.45

$31.69

$31.96

Nov 5, 2007 – Nov 9, 2007

$31.87

$32.05

$30.40

$30.42

Nov 12, 2007 – Nov 16, 2007

$30.15

$31.90

$30.15

$31.13

Nov 19, 2007 – Nov 23, 2007

$30.32

$30.81

$29.42

$29.89

Nov 26, 2007 – Nov 30, 2007

$29.97

$32.04

$29.54

$31.57

Dec 3, 2007 – Dec 7, 2007

$31.35

$31.78

$30.67

$31.48

Dec 10, 2007 – Dec 14, 2007

$31.92

$32.32

$30.76

$31.50

Dec 17, 2007 – Dec 21, 2007

$31.63

$31.80

$30.48

$31.71

Dec 24, 2007 – Dec 28, 2007

$31.61

$32.15

$31.01

$31.21

Dec 31, 2007 – Jan 4, 2008

$31.17

$31.40

$29.03

$29.18

Jan 7, 2008 – Jan 11, 2008

$29.07

$29.61

$27.38

$27.68

Jan 14, 2008 – Jan 18, 2008

$27.87

$28.04

$26.34

$26.77

Jan 21, 2008 – Jan 25, 2008

$26.31

$30.05

$26.31

$28.97

Jan 28, 2008 – Feb 1, 2008

$29.38

$31.64

$28.74

$31.33

Feb 4, 2008 – Feb 8, 2008

$31.22

$31.26

$28.19

$28.55

Feb 11, 2008 – Feb 15, 2008

$28.49

$30.12

$28.27

$28.93

Feb 18, 2008 – Feb 22, 2008

$29.54

$29.66

$28.66

$29.56

Feb 25, 2008 – Feb 29, 2008

$29.59

$30.33

$27.63

$27.79

Mar 3, 2008 – Mar 7, 2008

$27.82

$28.69

$26.99

$27.13

Mar 10, 2008 – Mar 14, 2008

$27.27

$27.96

$26.39

$26.73

Mar 17, 2008 – Mar 20, 2008

$26.04

$28.89

$25.49

$28.88

Mar 24, 2008 – Mar 28, 2008

$29.06

$30.60

$27.97

$28.04

Mar 31, 2008 – Apr 4, 2008

$28.14

$30.76

$27.95

$29.42

Apr 7, 2008 – Apr 11, 2008

$29.66

$29.83

$27.89

$28.05

Apr 14, 2008 – Apr 18, 2008

$28.33

$30.22

$27.38

$30.00

Apr 21, 2008 – Apr 25, 2008

$29.72

$29.82

$27.22

$27.86

Apr 28, 2008 – May 2, 2008

$27.88

$30.16

$27.70

$29.62

May 5, 2008 – May 9, 2008

$29.53

$29.58

$27.92

$28.05

May 12, 2008 – May 16, 2008

$28.36

$28.79

$27.78

$28.00

May 19, 2008 – May 23, 2008

$27.97

$28.45

$26.34

$26.39

May 26, 2008 – May 30, 2008

$26.66

$28.68

$26.55

$28.58

Jun 2, 2008 – Jun 6, 2008

$28.15

$28.26

$26.54

$26.56

Jun 9, 2008 – Jun 13, 2008

$26.59

$26.84

$25.82

$26.39

Jun 16, 2008 – Jun 20, 2008

$26.03

$26.44

$24.16

$25.31

Jun 23, 2008 – Jun 27, 2008

$24.85

$25.86

$23.13

$23.49

Jun 30, 2008 – Jul 3, 2008

$23.77

$23.94

$22.55

$22.75

Jul 7, 2008 – Jul 11, 2008

$22.71

$24.53

$21.17

$21.61

Jul 14, 2008 – Jul 18, 2008

$22.28

$26.45

$20.85

$26.14

Jul 21, 2008 – Jul 25, 2008

$25.81

$29.36

$24.95

$27.05

Jul 28, 2008 – Aug 1, 2008

$26.76

$27.54

$25.74

$26.08

Aug 4, 2008 – Aug 8, 2008

$26.35

$28.71

$26.12

$28.47

Aug 11, 2008 – Aug 15, 2008

$28.33

$29.60

$26.44

$28.16

Aug 18, 2008 – Aug 22, 2008

$27.82

$27.90

$25.50

$26.87

Aug 25, 2008 – Aug 29, 2008

$26.69

$27.25

$25.62

$26.73

Sep 1, 2008 – Sep 5, 2008

$27.45

$28.99

$26.97

$28.12

Sep 8, 2008 – Sep 12, 2008

$28.93

$30.33

$27.79

$29.64

Sep 15, 2008 – Sep 19, 2008

$28.80

$30.58

$26.80

$28.68

Sep 22, 2008 – Sep 26, 2008

$28.96

$25.26

$25.61

Sep 29, 2008 – Oct 3, 2008

$25.09

$26.09

$23.49

$23.61

Oct 6, 2008 – Oct 10, 2008

$22.99

$23.47

$17.37

$20.21

Oct 13, 2008 – Oct 17, 2008

$20.67

$23.20

$18.68

$21.34

Oct 20, 2008 – Oct 24, 2008

$21.37

$22.30

$18.08

$19.13

Oct 27, 2008 – Oct 31, 2008

$18.68

$21.55

$15.81

$18.32

Nov 3, 2008 – Nov 7, 2008

$18.02

$18.37

$15.56

$15.89

Nov 10, 2008 – Nov 14, 2008

$16.47

$16.48

$13.06

$13.68

Nov 17, 2008 – Nov 21, 2008

$13.73

$14.25

$10.95

$11.63

Nov 24, 2008 – Nov 28, 2008

$12.31

$15.55

$11.89

$15.48

Dec 1, 2008 – Dec 5, 2008

$14.63

$15.98

$14.17

$15.83

Dec 8, 2008 – Dec 12, 2008

$15.87

$17.09

$15.48

$16.01

Dec 15, 2008 – Dec 19, 2008

$15.86

$18.25

$15.04

$17.84

Dec 22, 2008 – Dec 26, 2008

$17.40

$17.68

$16.62

$17.21

Dec 29, 2008 – Jan 2, 2009

$16.82

$18.90

$16.67

$18.83

Jan 5, 2009 – Jan 9, 2009

$18.49

$18.99

$17.11

$17.40

Jan 12, 2009 – Jan 16, 2009

$17.27

$17.31

$14.82

$15.56

Jan 19, 2009 – Jan 23, 2009

$15.03

$15.29

$13.71

$14.29

Jan 26, 2009 – Jan 30, 2009

$14.15

$14.98

$13.37

$13.41

Feb 2, 2009 – Feb 6, 2009

$13.13

$15.55

$12.97

$15.26

Feb 9, 2009 – Feb 13, 2009

$15.18

$16.21

$14.89

$15.38

Feb 16, 2009 – Feb 20, 2009

$14.75

$15.00

$13.88

$14.30

Feb 23, 2009 – Feb 27, 2009

$14.59

$15.46

$13.65

$14.42

Mar 2, 2009 – Mar 6, 2009

$14.12

$14.77

$12.43

$12.75

Mar 9, 2009 – Mar 13, 2009

$12.66

$15.52

$12.39

$15.14

Mar 16, 2009 – Mar 20, 2009

$15.48

$16.78

$14.86

$15.70

Mar 23, 2009 – Mar 27, 2009

$16.13

$18.39

$15.65

$16.34

Mar 30, 2009 – Apr 3, 2009

$15.75

$18.90

$15.26

$18.81

Apr 6, 2009 – Apr 9, 2009

$18.57

$19.11

$17.22

$18.87

Apr 13, 2009 – Apr 17, 2009

$18.64

$20.64

$18.30

$20.09

Apr 20, 2009 – Apr 24, 2009

$19.12

$21.20

$18.13

$20.96

Apr 27, 2009 – May 1, 2009

$19.07

$20.39

$17.52

$19.27

May 4, 2009 – May 8, 2009

$19.53

$21.94

$19.38

$20.54

May 11, 2009 – May 15, 2009

$20.07

$20.63

$18.16

$18.43

May 18, 2009 – May 22, 2009

$19.30

$20.01

$17.90

$18.39

May 25, 2009 – May 29, 2009

$18.20

$19.37

$17.54

$18.75

Jun 1, 2009 – Jun 5, 2009

$19.07

$19.97

$18.73

$18.84

Jun 8, 2009 – Jun 12, 2009

$18.56

$18.77

$17.21

$17.82

Jun 15, 2009 – Jun 19, 2009

$17.42

$19.97

$16.35

$19.61

Jun 22, 2009 – Jun 26, 2009

$19.19

$19.44

$17.91

$18.69

Jun 29, 2009 – Jul 2, 2009

$18.78

$19.46

$18.51

$18.69

Jul 6, 2009 – Jul 10, 2009

$18.54

$18.84

$17.69

$18.19

Jul 13, 2009 – Jul 17, 2009

$18.16

$20.22

$17.89

$19.42

Jul 20, 2009 – Jul 24, 2009

$19.83

$21.32

$19.72

$21.01

Jul 27, 2009 – Jul 31, 2009

$20.60

$21.16

$19.84

$20.63

Aug 3, 2009 – Aug 7, 2009

$21.11

$22.66

$21.04

$22.37

Aug 10, 2009 – Aug 14, 2009

$22.26

$22.78

$21.42

$22.00

Aug 17, 2009 – Aug 21, 2009

$21.14

$22.94

$20.71

$22.76

Aug 24, 2009 – Aug 28, 2009

$23.31

$23.32

$21.89

$22.37

Aug 31, 2009 – Sep 4, 2009

$22.21

$22.27

$20.84

$21.64

Sep 7, 2009 – Sep 11, 2009

$22.85

$24.34

$22.52

$24.07

Sep 14, 2009 – Sep 18, 2009

$23.70

$24.92

$23.69

$23.78

Sep 21, 2009 – Sep 25, 2009

$23.61

$25.76

$23.27

$24.33

Sep 28, 2009 – Oct 2, 2009

$24.45

$24.98

$23.74

$23.92

Oct 5, 2009 – Oct 9, 2009

$24.06

$24.89

$23.74

$24.07

Oct 12, 2009 – Oct 16, 2009

$24.29

$24.79

$23.81

$24.38

Oct 19, 2009 – Oct 23, 2009

$24.79

$25.11

$23.43

$23.61

Oct 26, 2009 – Oct 30, 2009

$23.59

$23.65

$21.41

$21.47

Nov 2, 2009 – Nov 6, 2009

$21.66

$22.77

$21.17

$22.53

Nov 9, 2009 – Nov 13, 2009

$22.87

$23.96

$22.73

$23.80

Nov 16, 2009 – Nov 20, 2009

$23.95

$24.32

$23.28

$23.66

Nov 23, 2009 – Nov 27, 2009

$23.93

$24.38

$23.22

$23.60

Nov 30, 2009 – Dec 4, 2009

$23.47

$24.58

$23.23

$24.22

Dec 7, 2009 – Dec 11, 2009

$24.02

$24.24

$22.95

$23.91

Dec 14, 2009 – Dec 18, 2009

$24.18

$25.53

$23.48

$23.75

Dec 21, 2009 – Dec 24, 2009

$24.17

$24.40

$23.76

$23.94

Dec 28, 2009 – Dec 31, 2009

$24.09

$24.26

$23.35

$23.36

Jan 4, 2010 – Jan 8, 2010

$23.80

$24.54

$23.40

$24.49

Jan 11, 2010 – Jan 15, 2010

$24.77

$26.00

$23.96

$25.23

Jan 18, 2010 – Jan 22, 2010

$25.53

$26.10

$24.54

$24.55

Jan 25, 2010 – Jan 29, 2010

$25.19

$25.69

$24.53

$24.57

Feb 1, 2010 – Feb 5, 2010

$24.89

$25.62

$23.47

$23.98

Feb 8, 2010 – Feb 12, 2010

$23.91

$24.75

$23.73

$24.19

Feb 15, 2010 – Feb 19, 2010

$24.48

$25.30

$24.39

$25.06

Feb 22, 2010 – Feb 26, 2010

$25.27

$26.74

$24.73

$26.59

Mar 1, 2010 – Mar 5, 2010

$26.40

$27.44

$26.29

$27.39

Mar 8, 2010 – Mar 12, 2010

$27.27

$27.80

$26.85

$27.72

Mar 15, 2010 – Mar 19, 2010

$27.43

$28.37

$27.20

$27.82

Mar 22, 2010 – Mar 26, 2010

$27.36

$29.10

$27.28

$28.69

Mar 29, 2010 – Apr 1, 2010

$28.86

$29.24

$28.56

$29.02

Apr 5, 2010 – Apr 9, 2010

$29.09

$29.43

$27.98

$28.82

Apr 12, 2010 – Apr 16, 2010

$28.97

$29.43

$28.25

$28.82

Apr 19, 2010 – Apr 23, 2010

$28.32

$31.66

$28.26

$31.63

Apr 26, 2010 – Apr 30, 2010

$31.86

$32.69

$30.59

$30.83

May 3, 2010 – May 7, 2010

$31.10

$31.43

$26.34

$27.12

May 10, 2010 – May 14, 2010

$28.84

$29.69

$27.54

$27.78

May 17, 2010 – May 21, 2010

$28.01

$28.73

$25.95

$26.40

May 24, 2010 – May 28, 2010

$26.46

$27.52

$25.25

$26.86

May 31, 2010 – Jun 4, 2010

$26.99

$27.83

$26.08

$26.17

Jun 7, 2010 – Jun 11, 2010

$26.42

$26.96

$25.03

$26.92

Jun 14, 2010 – Jun 18, 2010

$27.49

$27.79

$26.13

$26.26

Jun 21, 2010 – Jun 25, 2010

$26.67

$26.73

$23.85

$24.16

Jun 28, 2010 – Jul 2, 2010

$24.36

$24.39

$22.01

$22.70

Jul 5, 2010 – Jul 9, 2010

$23.21

$23.88

$22.40

$23.82

Jul 12, 2010 – Jul 16, 2010

$23.52

$24.47

$23.21

$23.29

Jul 19, 2010 – Jul 23, 2010

$23.34

$25.42

$22.75

$25.35

Jul 26, 2010 – Jul 30, 2010

$25.27

$26.10

$25.13

$25.71

Aug 2, 2010 – Aug 6, 2010

$26.27

$26.75

$25.92

$26.42

Aug 9, 2010 – Aug 13, 2010

$26.43

$26.49

$23.83

$24.11

Aug 16, 2010 – Aug 20, 2010

$23.86

$24.76

$23.19

$23.64

Aug 23, 2010 – Aug 27, 2010

$23.72

$23.87

$22.27

$23.40

Aug 30, 2010 – Sep 3, 2010

$23.33

$25.85

$22.68

$25.78

Sep 6, 2010 – Sep 10, 2010

$25.19

$26.51

$25.08

$26.24

Sep 13, 2010 – Sep 17, 2010

$26.60

$27.00

$26.19

$26.71

Sep 20, 2010 – Sep 24, 2010

$26.98

$28.94

$26.94

$28.10

Sep 27, 2010 – Oct 1, 2010

$28.17

$29.06

$27.71

$28.55

Oct 4, 2010 – Oct 8, 2010

$28.46

$30.03

$28.00

$29.96

Oct 11, 2010 – Oct 15, 2010

$29.87

$30.19

$29.18

$29.25

Oct 18, 2010 – Oct 22, 2010

$29.33

$29.92

$28.95

$29.85

Oct 25, 2010 – Oct 29, 2010

$30.22

$32.48

$30.10

$32.11

Nov 1, 2010 – Nov 5, 2010

$32.42

$33.39

$31.56

$33.24

Nov 8, 2010 – Nov 12, 2010

$32.99

$33.11

$31.36

$31.64

Nov 15, 2010 – Nov 19, 2010

$31.66

$31.70

$30.54

$31.25

Nov 22, 2010 – Nov 26, 2010

$31.16

$31.69

$30.41

$31.14

Nov 29, 2010 – Dec 3, 2010

$30.71

$32.40

$30.24

$32.28

Dec 6, 2010 – Dec 10, 2010

$31.98

$33.13

$31.89

$32.78

Dec 13, 2010 – Dec 17, 2010

$33.15

$31.39

$31.69

Dec 20, 2010 – Dec 23, 2010

$32.12

$35.21

$31.75

$34.52

Dec 27, 2010 – Dec 31, 2010

$34.33

$34.59

$34.04

$34.38

Jan 3, 2011 – Jan 7, 2011

$34.62

$35.89

$34.53

$35.15

Jan 10, 2011 – Jan 14, 2011

$34.69

$35.79

$34.32

$35.68

Jan 17, 2011 – Jan 21, 2011

$35.78

$35.89

$33.89

$34.39

Jan 24, 2011 – Jan 28, 2011

$34.14

$35.45

$33.18

$33.26

Jan 31, 2011 – Feb 4, 2011

$33.37

$34.26

$33.27

$34.14

Feb 7, 2011 – Feb 11, 2011

$34.12

$35.57

$34.06

$35.51

Feb 14, 2011 – Feb 18, 2011

$35.38

$35.47

$34.07

$34.26

Feb 21, 2011 – Feb 25, 2011

$32.33

$33.06

$30.37

$32.07

Feb 28, 2011 – Mar 4, 2011

$32.44

$32.50

$29.79

$30.25

Mar 7, 2011 – Mar 11, 2011

$30.46

$31.30

$29.33

$29.94

Mar 14, 2011 – Mar 18, 2011

$29.56

$30.11

$28.55

$29.71

Mar 21, 2011 – Mar 25, 2011

$30.17

$30.94

$28.95

$29.07

Mar 28, 2011 – Apr 1, 2011

$29.30

$29.39

$28.38

$28.67

Apr 4, 2011 – Apr 8, 2011

$29.35

$27.80

$28.03

Apr 11, 2011 – Apr 15, 2011

$28.09

$29.38

$27.90

$28.47

Apr 18, 2011 – Apr 21, 2011

$27.92

$29.01

$27.86

$28.19

Apr 25, 2011 – Apr 29, 2011

$28.10

$29.53

$27.66

$28.54

May 2, 2011 – May 6, 2011

$28.72

$31.45

$28.51

$30.12

May 9, 2011 – May 13, 2011

$29.97

$31.36

$29.57

$30.75

May 16, 2011 – May 20, 2011

$30.48

$30.73

$29.74

$29.84

May 23, 2011 – May 27, 2011

$29.16

$29.42

$28.36

$28.96

May 30, 2011 – Jun 3, 2011

$29.45

$27.52

$27.64

Jun 6, 2011 – Jun 10, 2011

$27.56

$28.20

$26.71

$27.00

Jun 13, 2011 – Jun 17, 2011

$26.40

$27.14

$25.81

$26.60

Jun 20, 2011 – Jun 24, 2011

$26.33

$28.58

$26.17

$28.13

Jun 27, 2011 – Jul 1, 2011

$28.20

$29.29

$28.11

$29.26

Jul 4, 2011 – Jul 8, 2011

$29.14

$29.18

$27.76

$28.19

Jul 11, 2011 – Jul 15, 2011

$27.50

$27.65

$26.15

$26.54

Jul 18, 2011 – Jul 22, 2011

$26.15

$27.80

$25.93

$27.57

Jul 25, 2011 – Jul 29, 2011

$27.29

$27.71

$25.10

$25.12

Aug 1, 2011 – Aug 5, 2011

$25.56

$25.57

$22.74

$24.30

Aug 8, 2011 – Aug 12, 2011

$23.12

$24.06

$22.14

$23.46

Aug 15, 2011 – Aug 19, 2011

$23.67

$24.08

$21.84

$22.26

Aug 22, 2011 – Aug 26, 2011

$22.88

$24.21

$22.21

$23.51

Aug 29, 2011 – Sep 2, 2011

$23.90

$25.58

$23.30

$23.47

Sep 5, 2011 – Sep 9, 2011

$22.64

$24.39

$22.58

$23.33

Sep 12, 2011 – Sep 16, 2011

$23.04

$25.62

$22.94

$25.49

Sep 19, 2011 – Sep 23, 2011

$24.69

$26.68

$23.32

$23.82

Sep 26, 2011 – Sep 30, 2011

$24.52

$25.17

$23.04

Oct 3, 2011 – Oct 7, 2011

$22.82

$24.60

$21.69

$24.04

Oct 10, 2011 – Oct 14, 2011

$24.58

$26.07

$24.56

$25.88

Oct 17, 2011 – Oct 21, 2011

$25.69

$26.84

$25.14

$26.68

Oct 24, 2011 – Oct 28, 2011

$26.88

$28.38

$26.64

$27.47

Oct 31, 2011 – Nov 4, 2011

$27.18

$27.40

$24.89

$25.92

Nov 7, 2011 – Nov 11, 2011

$25.93

$26.27

$24.63

$25.45

Nov 14, 2011 – Nov 18, 2011

$25.30

$25.41

$23.21

$24.50

Nov 21, 2011 – Nov 25, 2011

$23.79

$24.59

$23.15

$23.35

Nov 28, 2011 – Dec 2, 2011

$24.15

$25.88

$24.07

$25.62

Dec 5, 2011 – Dec 9, 2011

$26.26

$26.56

$25.46

$26.06

Dec 12, 2011 – Dec 16, 2011

$25.82

$26.40

$25.05

$25.96

Dec 19, 2011 – Dec 23, 2011

$26.23

$26.40

$24.33

$25.44

Dec 26, 2011 – Dec 30, 2011

$25.52

$25.69

$24.79

$25.02

Jan 2, 2012 – Jan 6, 2012

$25.65

$25.87

$24.90

$25.22

Jan 9, 2012 – Jan 13, 2012

$25.33

$27.00

$25.08

$26.27

Jan 16, 2012 – Jan 20, 2012

$22.60

$24.60

$22.40

$24.19

Jan 23, 2012 – Jan 27, 2012

$23.86

$24.44

$23.18

$23.36

Jan 30, 2012 – Feb 3, 2012

$22.85

$24.74

$22.57

$24.53

Feb 6, 2012 – Feb 10, 2012

$24.35

$24.70

$23.72

$23.80

Feb 13, 2012 – Feb 17, 2012

$23.74

$23.88

$22.95

$23.74

Feb 20, 2012 – Feb 24, 2012

$23.77

$23.87

$23.02

$23.16

Feb 27, 2012 – Mar 2, 2012

$22.90

$24.03

$22.52

$23.62

Mar 5, 2012 – Mar 9, 2012

$23.41

$24.79

$22.58

$23.62

Mar 12, 2012 – Mar 16, 2012

$24.24

$25.25

$23.81

$24.97

Mar 19, 2012 – Mar 23, 2012

$25.04

$25.41

$24.46

$24.66

Mar 26, 2012 – Mar 30, 2012

$25.00

$25.44

$24.30

$24.79

Apr 2, 2012 – Apr 5, 2012

$24.74

$24.79

$23.49

$23.71

Apr 9, 2012 – Apr 13, 2012

$23.39

$24.42

$23.21

$24.12

Apr 16, 2012 – Apr 20, 2012

$24.17

$25.24

$23.95

$24.48

Apr 23, 2012 – Apr 27, 2012

$24.20

$25.62

$23.97

$25.38

Apr 30, 2012 – May 4, 2012

$25.14

$25.68

$24.78

$24.93

May 7, 2012 – May 11, 2012

$24.47

$24.85

$23.97

$24.31

May 14, 2012 – May 18, 2012

$24.06

$25.03

$23.72

$23.85

May 21, 2012 – May 25, 2012

$23.94

$25.19

$23.80

$24.89

May 28, 2012 – Jun 1, 2012

$25.06

$25.18

$24.17

$24.21

Jun 4, 2012 – Jun 8, 2012

$24.23

$25.75

$23.87

$25.73

Jun 11, 2012 – Jun 15, 2012

$25.75

$27.16

$25.47

$27.07

Jun 18, 2012 – Jun 22, 2012

$26.99

$27.74

$25.90

$26.22

Jun 25, 2012 – Jun 29, 2012

$25.99

$27.02

$25.90

$26.69

Jul 2, 2012 – Jul 6, 2012

$26.89

$26.91

$26.06

$26.23

Jul 9, 2012 – Jul 13, 2012

$26.24

$26.29

$24.91

$25.27

Jul 16, 2012 – Jul 20, 2012

$25.36

$26.28

$25.08

$25.63

Jul 23, 2012 – Jul 27, 2012

$25.11

$26.43

$24.65

$26.33

Jul 30, 2012 – Aug 3, 2012

$26.33

$26.64

$25.43

$26.51

Aug 6, 2012 – Aug 10, 2012

$26.51

$26.97

$26.37

$26.52

Aug 13, 2012 – Aug 17, 2012

$26.44

$26.72

$26.13

$26.59

Aug 20, 2012 – Aug 24, 2012

$26.45

$27.11

$25.78

$26.10

Aug 27, 2012 – Aug 31, 2012

$26.25

$27.77

$25.89

$27.21

Sep 3, 2012 – Sep 7, 2012

$27.14

$29.09

$26.99

$29.07

Sep 10, 2012 – Sep 14, 2012

$29.08

$29.92

$28.63

$29.78

Sep 17, 2012 – Sep 21, 2012

$29.77

$29.84

$29.19

$29.33

Sep 24, 2012 – Sep 28, 2012

$29.12

$30.60

$28.49

$28.58

Oct 1, 2012 – Oct 5, 2012

$28.75

$29.61

$28.17

$29.13

Oct 8, 2012 – Oct 12, 2012

$29.07

$29.37

$28.67

$28.84

Oct 15, 2012 – Oct 19, 2012

$29.01

$30.78

$28.99

$29.96

Oct 22, 2012 – Oct 26, 2012

$30.14

$30.91

$29.50

$29.69

Oct 29, 2012 – Nov 2, 2012

$30.20

$30.86

$29.66

$30.40

Nov 5, 2012 – Nov 9, 2012

$30.23

$30.88

$29.84

$30.72

Nov 12, 2012 – Nov 16, 2012

$30.77

$29.02

$29.22

Nov 19, 2012 – Nov 23, 2012

$29.71

$30.86

$29.66

$30.86

Nov 26, 2012 – Nov 30, 2012

$30.59

$30.76

$30.01

$30.52

Dec 3, 2012 – Dec 7, 2012

$30.66

$30.71

$29.39

$30.33

Dec 10, 2012 – Dec 14, 2012

$30.08

$30.73

$30.05

$30.18

Dec 17, 2012 – Dec 21, 2012

$30.41

$31.96

$29.25

$29.62

Dec 24, 2012 – Dec 28, 2012

$29.43

$29.78

$28.82

$28.83

Dec 31, 2012 – Jan 4, 2013

$28.89

$30.00

$28.84

$29.65

Jan 7, 2013 – Jan 11, 2013

$29.55

$30.00

$29.38

$29.63

Jan 14, 2013 – Jan 18, 2013

$29.80

$31.35

$29.80

$30.87

Jan 21, 2013 – Jan 25, 2013

$31.13

$31.34

$30.59

$31.30

Jan 28, 2013 – Feb 1, 2013

$31.25

$31.42

$30.90

$31.32

Feb 4, 2013 – Feb 8, 2013

$31.38

$31.69

$30.65

$31.21

Feb 11, 2013 – Feb 15, 2013

$31.04

$31.35

$29.44

$29.54

Feb 18, 2013 – Feb 22, 2013

$29.32

$29.43

$28.05

$28.19

Feb 25, 2013 – Mar 1, 2013

$28.17

$29.13

$27.69

$28.88

Mar 4, 2013 – Mar 8, 2013

$28.89

$29.46

$28.62

$28.74

Mar 11, 2013 – Mar 15, 2013

$28.58

$29.13

$27.02

$28.16

Mar 18, 2013 – Mar 22, 2013

$27.35

$27.80

$26.66

$27.43

Mar 25, 2013 – Mar 28, 2013

$27.39

$27.71

$26.86

$27.63

Apr 1, 2013 – Apr 5, 2013

$27.67

$27.71

$26.30

$27.03

Apr 8, 2013 – Apr 12, 2013

$26.93

$27.58

$26.87

$27.50

Apr 15, 2013 – Apr 19, 2013

$27.29

$27.39

$26.54

$26.90

Apr 22, 2013 – Apr 26, 2013

$26.89

$28.09

$26.53

$27.76

Apr 29, 2013 – May 3, 2013

$27.82

$28.62

$27.28

$28.47

May 6, 2013 – May 10, 2013

$28.51

$28.79

$28.15

$28.30

May 13, 2013 – May 17, 2013

$28.05

$28.45

$27.89

$28.20

May 20, 2013 – May 24, 2013

$28.24

$28.53

$26.39

$26.69

May 27, 2013 – May 31, 2013

$26.85

$27.39

$26.61

$26.87

Jun 3, 2013 – Jun 7, 2013

$26.57

$26.67

$26.03

$26.55

Jun 10, 2013 – Jun 14, 2013

$26.52

$27.58

$26.03

$27.47

Jun 17, 2013 – Jun 21, 2013

$27.56

$27.85

$26.89

$27.13

Jun 24, 2013 – Jun 28, 2013

$26.83

$28.45

$26.38

$27.83

Jul 1, 2013 – Jul 5, 2013

$28.05

$28.59

$27.96

$28.56

Jul 8, 2013 – Jul 12, 2013

$28.68

$29.30

$28.33

$29.27

Jul 15, 2013 – Jul 19, 2013

$29.31

$29.93

$29.01

$29.73

Jul 22, 2013 – Jul 26, 2013

$29.83

$30.34

$29.49

$30.32

Jul 29, 2013 – Aug 2, 2013

$30.18

$30.71

$29.92

$30.60

Aug 5, 2013 – Aug 9, 2013

$30.86

$30.87

$29.43

$29.63

Aug 12, 2013 – Aug 16, 2013

$29.40

$30.08

$29.37

$29.64

Aug 19, 2013 – Aug 23, 2013

$29.56

$30.74

$29.06

$30.54

Aug 26, 2013 – Aug 30, 2013

$30.54

$30.91

$29.27

$29.49

Sep 2, 2013 – Sep 6, 2013

$29.37

$29.67

$28.69

$29.30

Sep 9, 2013 – Sep 13, 2013

$29.39

$30.67

$29.33

$30.59

Sep 16, 2013 – Sep 20, 2013

$30.97

$31.02

$30.10

$30.30

Sep 23, 2013 – Sep 27, 2013

$30.51

$30.76

$26.55

$26.87

Sep 30, 2013 – Oct 4, 2013

$26.78

$26.84

$26.20

$26.50

Oct 7, 2013 – Oct 11, 2013

$26.27

$26.43

$25.69

$26.35

Oct 14, 2013 – Oct 18, 2013

$26.29

$27.00

$26.02

$26.75

Oct 21, 2013 – Oct 25, 2013

$26.76

$28.48

$26.76

$28.30

Oct 28, 2013 – Nov 1, 2013

$28.40

$28.61

$28.18

$28.47

Nov 4, 2013 – Nov 8, 2013

$28.61

$29.68

$28.55

$29.64

Nov 11, 2013 – Nov 15, 2013

$29.44

$29.61

$28.57

$29.42

Nov 18, 2013 – Nov 22, 2013

$29.38

$29.90

$28.78

$29.72

Nov 25, 2013 – Nov 29, 2013

$29.85

$29.98

$29.42

$29.72

Dec 2, 2013 – Dec 6, 2013

$29.54

$29.81

$28.65

$29.08

Dec 9, 2013 – Dec 13, 2013

$28.96

$29.69

$28.92

$29.62

Dec 16, 2013 – Dec 20, 2013

$29.52

$32.13

$29.52

$31.97

Dec 23, 2013 – Dec 27, 2013

$32.47

$33.25

$32.16

$32.83

Dec 30, 2013 – Jan 3, 2014

$32.96

$33.30

$32.60

$32.79

Jan 6, 2014 – Jan 10, 2014

$32.77

$33.98

$32.18

$33.95

Jan 13, 2014 – Jan 17, 2014

$33.74

$34.48

$33.69

$34.04

Jan 20, 2014 – Jan 24, 2014

$34.26

$34.32

$32.19

$32.22

Jan 27, 2014 – Jan 31, 2014

$33.06

$33.58

$32.11

$32.25

Feb 3, 2014 – Feb 7, 2014

$32.44

$33.27

$31.24

$32.84

Feb 10, 2014 – Feb 14, 2014

$32.74

$33.55

$32.64

$33.54

Feb 17, 2014 – Feb 21, 2014

$33.49

$33.58

$32.17

$32.65

Feb 24, 2014 – Feb 28, 2014

$32.53

$33.65

$32.52

$32.85

Mar 3, 2014 – Mar 7, 2014

$32.03

$32.84

$31.88

$32.72

Mar 10, 2014 – Mar 14, 2014

$32.43

$32.58

$31.62

$31.82

Mar 17, 2014 – Mar 21, 2014

$32.00

$33.47

$31.96

$33.11

Mar 24, 2014 – Mar 28, 2014

$33.27

$33.30

$30.69

$30.84

Mar 31, 2014 – Apr 4, 2014

$31.10

$32.22

$31.00

$31.39

Apr 7, 2014 – Apr 11, 2014

$31.58

$31.71

$30.47

$30.67

Apr 14, 2014 – Apr 17, 2014

$30.32

$30.97

$29.64

$30.91

Apr 21, 2014 – Apr 25, 2014

$30.91

$31.75

$30.73

$31.52

Apr 28, 2014 – May 2, 2014

$31.51

$32.92

$31.34

$32.14

May 5, 2014 – May 9, 2014

$31.97

$32.85

$31.61

$32.41

May 12, 2014 – May 16, 2014

$32.50

$33.12

$31.31

$31.67

May 19, 2014 – May 23, 2014

$31.52

$33.37

$31.41

$33.36

May 26, 2014 – May 30, 2014

$33.48

$33.60

$32.71

$33.37

Jun 2, 2014 – Jun 6, 2014

$33.42

$33.83

$33.21

$33.55

Jun 9, 2014 – Jun 13, 2014

$33.83

$33.88

$32.19

$32.44

Jun 16, 2014 – Jun 20, 2014

$32.11

$32.87

$31.68

$32.60

Jun 23, 2014 – Jun 27, 2014

$32.51

$33.03

$31.45

$31.63

Jun 30, 2014 – Jul 3, 2014

$31.66

$31.72

$31.23

$31.57

Jul 7, 2014 – Jul 11, 2014

$31.52

$31.56

$30.12

$30.68

Jul 14, 2014 – Jul 18, 2014

$30.76

$30.86

$29.97

$30.44

Jul 21, 2014 – Jul 25, 2014

$30.22

$31.28

$29.91

$30.58

Jul 28, 2014 – Aug 1, 2014

$30.29

$30.67

$30.10

$30.38

Aug 4, 2014 – Aug 8, 2014

$30.19

$31.14

$29.76

$30.38

Aug 11, 2014 – Aug 15, 2014

$30.75

$31.56

$30.63

$31.13

Aug 18, 2014 – Aug 22, 2014

$31.53

$31.93

$31.44

$31.81

Aug 25, 2014 – Aug 29, 2014

$31.89

$31.99

$31.14

$31.79

Sep 1, 2014 – Sep 5, 2014

$31.66

$33.02

$31.55

$33.00

Sep 8, 2014 – Sep 12, 2014

$32.70

$33.06

$32.31

$32.88

Sep 15, 2014 – Sep 19, 2014

$32.81

$34.54

$32.71

$34.17

Sep 22, 2014 – Sep 26, 2014

$33.95

$35.50

$33.50

$34.30

Sep 29, 2014 – Oct 3, 2014

$34.04

$34.18

$31.61

$33.21

Oct 6, 2014 – Oct 10, 2014

$33.49

$33.67

$29.73

$29.80

Oct 13, 2014 – Oct 17, 2014

$30.06

$27.78

$29.30

Oct 20, 2014 – Oct 24, 2014

$29.67

$32.39

$29.58

$32.32

Oct 27, 2014 – Oct 31, 2014

$32.20

$34.00

$31.94

$33.69

Nov 3, 2014 – Nov 7, 2014

$33.69

$34.04

$33.24

$33.90

Nov 10, 2014 – Nov 14, 2014

$33.85

$34.88

$33.58

$34.82

Nov 17, 2014 – Nov 21, 2014

$34.84

$35.66

$34.56

$35.09

Nov 24, 2014 – Nov 28, 2014

$35.41

$37.51

$35.29

$37.27

Dec 1, 2014 – Dec 5, 2014

$36.93

$37.76

$35.33

$37.66

Dec 8, 2014 – Dec 12, 2014

$37.30

$37.61

$36.23

$36.25

Dec 15, 2014 – Dec 19, 2014

$36.60

$37.98

$36.06

$37.81

Dec 22, 2014 – Dec 26, 2014

$37.82

$38.88

$37.67

$38.64

Dec 29, 2014 – Jan 2, 2015

$38.78

$39.09

$38.19

$38.50

Jan 5, 2015 – Jan 9, 2015

$38.98

$39.64

$38.00

$39.08

Jan 12, 2015 – Jan 16, 2015

$39.92

$40.04

$37.78

$38.37

Jan 19, 2015 – Jan 23, 2015

$38.69

$39.43

$38.18

$39.15

Jan 26, 2015 – Jan 30, 2015

$39.15

$39.47

$36.99

$37.11

Feb 2, 2015 – Feb 6, 2015

$36.99

$37.05

$36.10

$36.57

Feb 9, 2015 – Feb 13, 2015

$36.29

$37.75

$35.88

$36.70

Feb 16, 2015 – Feb 20, 2015

$36.54

$37.88

$36.36

$36.74

Feb 23, 2015 – Feb 27, 2015

$37.07

$37.55

$36.67

$37.35

Mar 2, 2015 – Mar 6, 2015

$37.39

$38.73

$37.36

$37.70

Mar 9, 2015 – Mar 13, 2015

$37.79

$38.55

$37.19

$38.49

Mar 16, 2015 – Mar 20, 2015

$38.68

$40.11

$38.63

$39.80

Mar 23, 2015 – Mar 27, 2015

$38.83

$40.50

$37.13

$40.01

Mar 30, 2015 – Apr 2, 2015

$40.28

$40.88

$39.70

$40.73

Apr 6, 2015 – Apr 10, 2015

$40.46

$41.78

$40.29

$41.03

Apr 13, 2015 – Apr 17, 2015

$40.92

$41.20

$39.48

$39.91

Apr 20, 2015 – Apr 24, 2015

$39.28

$39.83

$39.00

$39.38

Apr 27, 2015 – May 1, 2015

$39.79

$39.86

$37.09

$37.81

May 4, 2015 – May 8, 2015

$37.90

$39.28

$36.59

$39.19

May 11, 2015 – May 15, 2015

$39.71

$40.81

$38.71

$40.67

May 18, 2015 – May 22, 2015

$40.60

$41.23

$40.19

$40.41

May 25, 2015 – May 29, 2015

$40.34

$40.75

$39.52

$39.54

Jun 1, 2015 – Jun 5, 2015

$39.67

$40.90

$39.47

$40.32

Jun 8, 2015 – Jun 12, 2015

$40.11

$40.84

$39.92

$40.47

Jun 15, 2015 – Jun 19, 2015

$40.04

$41.92

$39.73

$41.75

Jun 22, 2015 – Jun 26, 2015

$43.03

$43.52

$41.87

$43.18

Jun 29, 2015 – Jul 2, 2015

$42.72

$42.85

$41.73

$42.55

Jul 6, 2015 – Jul 10, 2015

$42.20

$43.32

$41.45

$43.17

Jul 13, 2015 – Jul 17, 2015

$44.03

$44.72

$44.00

$44.46

Jul 20, 2015 – Jul 24, 2015

$44.67

$44.78

$43.38

$43.63

Jul 27, 2015 – Jul 31, 2015

$43.47

$46.13

$43.13

$45.48

Aug 3, 2015 – Aug 7, 2015

$45.36

$45.39

$44.00

$44.49

Aug 10, 2015 – Aug 14, 2015

$45.06

$45.24

$43.45

$44.75

Aug 17, 2015 – Aug 21, 2015

$44.60

$45.29

$41.42

$41.52

Aug 24, 2015 – Aug 28, 2015

$39.94

$42.76

$38.38

$42.48

Aug 31, 2015 – Sep 4, 2015

$42.41

$43.09

$40.70

$41.99

Sep 7, 2015 – Sep 11, 2015

$42.86

$44.16

$42.70

$44.10

Sep 14, 2015 – Sep 18, 2015

$43.61

$45.95

$43.58

$44.69

Sep 21, 2015 – Sep 25, 2015

$45.18

$45.49

$42.52

$43.51

Sep 28, 2015 – Oct 2, 2015

$43.38

$43.48

$41.01

$42.71

Oct 5, 2015 – Oct 9, 2015

$43.06

$43.55

$41.40

$42.36

Oct 12, 2015 – Oct 16, 2015

$42.12

$43.91

$41.42

$43.86

Oct 19, 2015 – Oct 23, 2015

$43.75

$46.20

$43.56

$45.99

Oct 26, 2015 – Oct 30, 2015

$45.86

$46.85

$45.26

$46.41

Nov 2, 2015 – Nov 6, 2015

$46.60

$46.83

$44.31

$45.80

Nov 9, 2015 – Nov 13, 2015

$45.37

$45.88

$44.01

$44.25

Nov 16, 2015 – Nov 20, 2015

$43.43

$44.84

$42.79

$44.53

Nov 23, 2015 – Nov 27, 2015

$44.34

$44.63

$42.94

$43.89

Nov 30, 2015 – Dec 4, 2015

$44.07

$44.60

$42.43

$43.77

Dec 7, 2015 – Dec 11, 2015

$44.04

$44.26

$42.77

$43.77

Dec 14, 2015 – Dec 18, 2015

$43.97

$45.76

$43.44

$45.25

Dec 21, 2015 – Dec 24, 2015

$46.13

$47.16

$46.04

$46.73

Dec 28, 2015 – Dec 31, 2015

$46.51

$48.15

$46.46

$47.04

Jan 4, 2016 – Jan 8, 2016

$46.77

$46.82

$44.82

$44.94

Jan 11, 2016 – Jan 15, 2016

$45.76

$47.40

$42.71

$43.02

Jan 18, 2016 – Jan 22, 2016

$43.89

$44.26

$40.46

$42.80

Jan 25, 2016 – Jan 29, 2016

$42.78

$43.67

$39.55

$41.55

Feb 1, 2016 – Feb 5, 2016

$41.53

$42.42

$37.02

$37.16

Feb 8, 2016 – Feb 12, 2016

$36.52

$38.48

$34.98

$38.04

Feb 15, 2016 – Feb 19, 2016

$38.52

$40.46

$38.04

$40.32

Feb 22, 2016 – Feb 26, 2016

$40.41

$42.47

$40.37

$42.02

Feb 29, 2016 – Mar 4, 2016

$42.01

$42.56

$40.70

$41.69

Mar 7, 2016 – Mar 11, 2016

$41.32

$41.65

$39.75

$41.64

Mar 14, 2016 – Mar 18, 2016

$41.79

$43.38

$41.32

$43.14

Mar 21, 2016 – Mar 24, 2016

$43.14

$43.30

$41.63

$42.52

Mar 28, 2016 – Apr 1, 2016

$42.58

$46.11

$42.41

$45.85

Apr 4, 2016 – Apr 8, 2016

$45.89

$46.24

$44.29

$44.45

Apr 11, 2016 – Apr 15, 2016

$44.72

$45.17

$44.12

$44.35

Apr 18, 2016 – Apr 22, 2016

$45.08

$45.17

$41.83

$42.16

Apr 25, 2016 – Apr 29, 2016

$42.37

$43.27

$41.93

$42.63

May 2, 2016 – May 6, 2016

$42.88

$43.40

$41.85

$42.78

May 9, 2016 – May 13, 2016

$42.85

$44.58

$42.04

$43.11

May 16, 2016 – May 20, 2016

$43.19

$43.91

$42.81

$43.48

May 23, 2016 – May 27, 2016

$43.67

$44.37

$41.41

$42.54

May 30, 2016 – Jun 3, 2016

$42.54

$42.74

$41.29

$41.80

Jun 6, 2016 – Jun 10, 2016

$41.23

$42.31

$40.99

$41.27

Jun 13, 2016 – Jun 17, 2016

$40.70

$41.89

$40.29

$41.85

Jun 20, 2016 – Jun 24, 2016

$43.34

$43.76

$39.36

$39.96

Jun 27, 2016 – Jul 1, 2016

$38.22

$40.41

$37.59

$39.27

Jul 4, 2016 – Jul 8, 2016

$38.87

$39.36

$37.69

$38.97

Jul 11, 2016 – Jul 15, 2016

$39.35

$41.49

$39.17

$39.67

Jul 18, 2016 – Jul 22, 2016

$39.76

$40.41

$39.40

$40.21

Jul 25, 2016 – Jul 29, 2016

$40.18

$41.09

$40.17

$40.89

Aug 1, 2016 – Aug 5, 2016

$40.77

$41.24

$39.46

$41.18

Aug 8, 2016 – Aug 12, 2016

$40.98

$41.23

$39.39

$40.30

Aug 15, 2016 – Aug 19, 2016

$40.17

$41.15

$40.08

$40.81

Aug 22, 2016 – Aug 26, 2016

$40.74

$42.04

$40.53

$41.53

Aug 29, 2016 – Sep 2, 2016

$41.51

$42.94

$40.64

$40.91

Sep 5, 2016 – Sep 9, 2016

$40.46

$40.80

$39.08

$39.12

Sep 12, 2016 – Sep 16, 2016

$38.93

$41.12

$38.89

$40.78

Sep 19, 2016 – Sep 23, 2016

$40.89

$41.92

$40.09

$41.67

Sep 26, 2016 – Sep 30, 2016

$42.29

$43.41

$40.39

$43.05

Oct 3, 2016 – Oct 7, 2016

$42.98

$43.77

$42.09

$42.10

Oct 10, 2016 – Oct 14, 2016

$41.92

$42.23

$40.65

$40.69

Oct 17, 2016 – Oct 21, 2016

$40.77

$41.67

$40.49

$41.19

Oct 24, 2016 – Oct 28, 2016

$41.12

$43.08

$40.66

$42.72

Oct 31, 2016 – Nov 4, 2016

$42.90

$43.47

$42.27

$42.36

Nov 7, 2016 – Nov 11, 2016

$42.83

$44.29

$42.64

$43.93

Nov 14, 2016 – Nov 18, 2016

$43.73

$45.54

$43.65

$45.41

Nov 21, 2016 – Nov 25, 2016

$45.38

$46.69

$45.08

$46.65

Nov 28, 2016 – Dec 2, 2016

$46.25

$47.29

$44.15

$44.75

Dec 5, 2016 – Dec 9, 2016

$45.56

$47.41

$45.45

$47.36

Dec 12, 2016 – Dec 16, 2016

$46.59

$47.65

$45.63

$45.72

Dec 19, 2016 – Dec 23, 2016

$45.19

$47.27

$45.07

$47.08

Dec 26, 2016 – Dec 30, 2016

$47.05

$47.41

$45.90

$46.22

Jan 2, 2017 – Jan 6, 2017

$46.37

$48.00

$45.93

$47.63

Jan 9, 2017 – Jan 13, 2017

$47.39

$48.71

$47.22

$47.46

Jan 16, 2017 – Jan 20, 2017

$47.48

$48.06

$46.75

$47.32

Jan 23, 2017 – Jan 27, 2017

$47.35

$51.30

$47.08

$49.98

Jan 30, 2017 – Feb 3, 2017

$49.72

$49.84

$48.61

$49.08

Feb 6, 2017 – Feb 10, 2017

$48.90

$50.14

$48.84

$49.94

Feb 13, 2017 – Feb 17, 2017

$50.28

$50.55

$49.02

$49.19

Feb 20, 2017 – Feb 24, 2017

$49.30

$50.82

$48.91

$50.06

Feb 27, 2017 – Mar 3, 2017

$50.13

$50.67

$49.60

$49.78

Mar 6, 2017 – Mar 10, 2017

$49.67

$51.33

$49.20

$51.11

Mar 13, 2017 – Mar 17, 2017

$51.24

$51.79

$50.69

$51.50

Mar 20, 2017 – Mar 24, 2017

$51.60

$52.81

$51.01

$52.35

Mar 27, 2017 – Mar 31, 2017

$52.24

$53.82

$51.88

$52.63

Apr 3, 2017 – Apr 7, 2017

$52.71

$53.03

$52.07

$52.36

Apr 10, 2017 – Apr 13, 2017

$52.53

$52.70

$51.30

$51.34

Apr 17, 2017 – Apr 21, 2017

$51.56

$53.14

$51.27

$52.68

Apr 24, 2017 – Apr 28, 2017

$53.53

$55.84

$53.11

$55.19

May 1, 2017 – May 5, 2017

$55.19

$56.65

$55.02

$56.30

May 8, 2017 – May 12, 2017

$56.25

$56.50

$54.54

$54.67

May 15, 2017 – May 19, 2017

$54.53

$55.23

$53.32

$54.94

May 22, 2017 – May 26, 2017

$55.26

$57.06

$55.06

$56.98

May 29, 2017 – Jun 2, 2017

$56.90

$59.78

$56.88

$58.87

Jun 5, 2017 – Jun 9, 2017

$58.63

$58.71

$56.46

$56.96

Jun 12, 2017 – Jun 16, 2017

$56.89

$59.06

$56.35

$59.03

Jun 19, 2017 – Jun 23, 2017

$59.31

$60.52

$58.98

$59.76

Jun 26, 2017 – Jun 30, 2017

$59.82

$60.30

$58.46

$58.96

Jul 3, 2017 – Jul 7, 2017

$59.04

$59.99

$58.65

$59.20

Jul 10, 2017 – Jul 14, 2017

$59.18

$59.71

$58.52

$59.13

Jul 17, 2017 – Jul 21, 2017

$59.41

$60.96

$59.12

$60.25

Jul 24, 2017 – Jul 28, 2017

$60.37

$60.96

$59.27

$59.71

Jul 31, 2017 – Aug 4, 2017

$60.20

$61.41

$59.92

$60.98

Aug 7, 2017 – Aug 11, 2017

$61.18

$61.94

$60.33

$60.68

Aug 14, 2017 – Aug 18, 2017

$61.38

$62.26

$60.43

$60.66

Aug 21, 2017 – Aug 25, 2017

$60.85

$62.03

$60.72

$61.66

Aug 28, 2017 – Sep 1, 2017

$61.66

$63.22

$61.05

$62.53

Sep 4, 2017 – Sep 8, 2017

$62.20

$62.30

$58.86

$59.31

Sep 11, 2017 – Sep 15, 2017

$60.54

$62.48

$58.86

$59.64

Sep 18, 2017 – Sep 22, 2017

$59.24

$59.77

$57.76

$58.19

Sep 25, 2017 – Sep 29, 2017

$57.71

$59.92

$56.99

$58.40

Oct 2, 2017 – Oct 6, 2017

$57.95

$59.85

$57.80

$59.36

Oct 9, 2017 – Oct 13, 2017

$59.34

$61.52

$59.13

$61.45

Oct 16, 2017 – Oct 20, 2017

$61.18

$61.95

$59.37

$59.59

Oct 23, 2017 – Oct 27, 2017

$59.52

$61.25

$59.30

$60.79

Oct 30, 2017 – Nov 3, 2017

$60.79

$60.89

$58.02

$59.18

Nov 6, 2017 – Nov 10, 2017

$59.13

$61.33

$57.52

$58.48

Nov 13, 2017 – Nov 17, 2017

$58.31

$59.99

$58.30

$59.89

Nov 20, 2017 – Nov 24, 2017

$59.95

$61.00

$59.60

$60.75

Nov 27, 2017 – Dec 1, 2017

$60.80

$61.17

$58.55

$60.10

Dec 4, 2017 – Dec 8, 2017

$61.09

$61.81

$59.79

$60.93

Dec 11, 2017 – Dec 15, 2017

$60.79

$61.09

$58.88

$60.05

Dec 18, 2017 – Dec 22, 2017

$60.65

$62.99

$60.14

$60.42

Dec 25, 2017 – Dec 29, 2017

$60.45

$61.01

$59.76

$60.44

Jan 1, 2018 – Jan 5, 2018

$61.21

$61.24

$60.16

$60.37

Jan 8, 2018 – Jan 12, 2018

$60.30

$63.49

$60.06

$63.46

Jan 15, 2018 – Jan 19, 2018

$63.19

$63.49

$62.11

$62.43

Jan 22, 2018 – Jan 26, 2018

$62.45

$65.26

$61.96

$65.25

Jan 29, 2018 – Feb 2, 2018

$65.05

$66.20

$63.52

$63.70

Feb 5, 2018 – Feb 9, 2018

$63.49

$64.17

$59.00

$61.07

Feb 12, 2018 – Feb 16, 2018

$61.53

$63.83

$61.52

$63.29

Feb 19, 2018 – Feb 23, 2018

$63.13

$64.25

$62.41

$63.02

Feb 26, 2018 – Mar 2, 2018

$63.01

$63.22

$59.14

$59.55

Mar 5, 2018 – Mar 9, 2018

$59.70

$61.88

$59.41

$61.84

Mar 12, 2018 – Mar 16, 2018

$61.94

$62.59

$60.79

$61.32

Mar 19, 2018 – Mar 23, 2018

$61.56

$63.34

$59.03

Mar 26, 2018 – Mar 29, 2018

$59.62

$61.30

$58.88

$60.10

Apr 2, 2018 – Apr 6, 2018

$60.19

$60.41

$58.33

$59.12

Apr 9, 2018 – Apr 13, 2018

$59.89

$60.24

$56.72

$57.69

Apr 16, 2018 – Apr 20, 2018

$58.40

$60.41

$58.24

$60.38

Apr 23, 2018 – Apr 27, 2018

$60.38

$61.18

$58.61

$58.99

Apr 30, 2018 – May 4, 2018

$59.59

$57.08

$58.26

May 7, 2018 – May 11, 2018

$58.33

$59.19

$57.36

$58.67

May 14, 2018 – May 18, 2018

$58.66

$60.48

$58.45

$59.43

May 21, 2018 – May 25, 2018

$59.55

$60.04

$58.68

$59.35

May 28, 2018 – Jun 1, 2018

$58.83

$58.88

$57.40

$58.35

Jun 4, 2018 – Jun 8, 2018

$58.56

$58.73

$55.70

$56.29

Jun 11, 2018 – Jun 15, 2018

$56.35

$60.43

$56.35

$60.21

Jun 18, 2018 – Jun 22, 2018

$59.37

$59.62

$57.43

$58.68

Jun 25, 2018 – Jun 29, 2018

$55.59

$55.89

$52.46

$52.94

Jul 2, 2018 – Jul 6, 2018

$52.49

$53.58

$52.14

$53.16

Jul 9, 2018 – Jul 13, 2018

$53.11

$54.37

$52.88

$53.62

Jul 16, 2018 – Jul 20, 2018

$53.78

$55.22

$53.23

$53.70

Jul 23, 2018 – Jul 27, 2018

$53.76

$54.02

$52.47

$53.78

Jul 30, 2018 – Aug 3, 2018

$53.74

$54.96

$52.85

$54.55

Aug 6, 2018 – Aug 10, 2018

$54.04

$55.72

$53.59

$55.05

Aug 13, 2018 – Aug 17, 2018

$54.85

$56.01

$53.84

$55.96

Aug 20, 2018 – Aug 24, 2018

$55.77

$57.42

$55.74

$57.02

Aug 27, 2018 – Aug 31, 2018

$57.34

$58.22

$57.01

$57.26

Sep 3, 2018 – Sep 7, 2018

$57.00

$57.92

$56.58

$57.79

Sep 10, 2018 – Sep 14, 2018

$58.05

$59.73

$57.22

$59.55

Sep 17, 2018 – Sep 21, 2018

$59.84

$62.94

$59.68

$62.55

Sep 24, 2018 – Sep 28, 2018

$62.29

$63.03

$56.92

$59.38

Oct 1, 2018 – Oct 5, 2018

$59.34

$60.32

$56.04

$56.41

Oct 8, 2018 – Oct 12, 2018

$56.18

$57.02

$53.55

$54.23

Oct 15, 2018 – Oct 19, 2018

$54.22

$55.28

$53.12

$53.29

Oct 22, 2018 – Oct 26, 2018

$53.53

$53.69

$50.33

$50.54

Oct 29, 2018 – Nov 2, 2018

$51.40

$54.25

$49.79

$53.14

Nov 5, 2018 – Nov 9, 2018

$52.85

$55.86

$52.26

$54.51

Nov 12, 2018 – Nov 16, 2018

$54.00

$56.12

$53.62

$55.83

Nov 19, 2018 – Nov 23, 2018

$55.84

$57.37

$54.08

$57.04

Nov 26, 2018 – Nov 30, 2018

$57.46

$58.70

$55.49

$56.61

Dec 3, 2018 – Dec 7, 2018

$56.90

$57.57

$53.12

$53.27

Dec 10, 2018 – Dec 14, 2018

$53.21

$54.01

$52.06

$52.89

Dec 17, 2018 – Dec 21, 2018

$53.33

$53.81

$44.68

$44.94

Dec 24, 2018 – Dec 28, 2018

$44.56

$46.34

$42.85

$45.71

Dec 31, 2018 – Jan 4, 2019

$45.91

$47.35

$44.44

$47.00

Jan 7, 2019 – Jan 11, 2019

$47.90

$49.55

$47.26

$49.20

Jan 14, 2019 – Jan 18, 2019

$49.02

$51.66

$48.74

$51.53

Jan 21, 2019 – Jan 25, 2019

$51.13

$52.27

$50.44

$52.12

Jan 28, 2019 – Feb 1, 2019

$51.98

$54.55

$51.79

$54.19

Feb 4, 2019 – Feb 8, 2019

$54.05

$55.20

$52.43

$53.18

Feb 11, 2019 – Feb 15, 2019

$53.20

$53.97

$52.72

$53.76

Feb 18, 2019 – Feb 22, 2019

$53.82

$56.10

$53.73

$55.70

Feb 25, 2019 – Mar 1, 2019

$55.47

$55.78

$54.23

$54.77

Mar 4, 2019 – Mar 8, 2019

$54.60

$54.64

$51.64

$52.06

Mar 11, 2019 – Mar 15, 2019

$52.34

$54.28

$51.99

$53.61

Mar 18, 2019 – Mar 22, 2019

$53.65

$54.63

$53.17

$53.43

Mar 25, 2019 – Mar 29, 2019

$53.30

$53.91

$47.26

$48.03

Apr 1, 2019 – Apr 5, 2019

$48.29

$50.82

$48.29

$50.26

Apr 8, 2019 – Apr 12, 2019

$50.18

$50.74

$49.03

$50.73

Apr 15, 2019 – Apr 18, 2019

$50.56

$52.41

$50.43

$50.79

Apr 22, 2019 – Apr 26, 2019

$50.47

$51.76

$50.23

$51.54

Apr 29, 2019 – May 3, 2019

$51.53

$53.07

$51.10

$52.25

May 6, 2019 – May 10, 2019

$51.32

$51.96

$50.10

$51.46

May 13, 2019 – May 17, 2019

$50.19

$51.38

$49.55

$50.83

May 20, 2019 – May 24, 2019

$50.06

$50.34

$48.91

$49.34

May 27, 2019 – May 31, 2019

$49.54

$49.79

$48.49

$48.94

Jun 3, 2019 – Jun 7, 2019

$48.75

$50.21

$48.08

$49.93

Jun 10, 2019 – Jun 14, 2019

$49.78

$51.49

$49.71

$50.78

Jun 17, 2019 – Jun 21, 2019

$50.85

$50.99

$44.08

$44.58

Jun 24, 2019 – Jun 28, 2019

$43.49

$44.56

$42.79

$44.50

Jul 1, 2019 – Jul 5, 2019

$44.71

$45.02

$44.01

$44.85

Jul 8, 2019 – Jul 12, 2019

$44.60

$44.86

$43.27

$44.23

Jul 15, 2019 – Jul 19, 2019

$44.22

$45.01

$43.09

$43.11

Jul 22, 2019 – Jul 26, 2019

$43.16

$45.46

$42.82

$45.19

Jul 29, 2019 – Aug 2, 2019

$44.95

$45.51

$43.53

$43.94

Aug 5, 2019 – Aug 9, 2019

$43.02

$44.66

$42.62

$43.98

Aug 12, 2019 – Aug 16, 2019

$43.91

$44.09

$42.03

$42.95

Aug 19, 2019 – Aug 23, 2019

$43.84

$44.26

$41.74

$41.83

Aug 26, 2019 – Aug 30, 2019

$42.17

$42.96

$41.00

$42.61

Sep 2, 2019 – Sep 6, 2019

$42.35

$44.35

$41.49

$44.19

Sep 9, 2019 – Sep 13, 2019

$44.05

$49.17

$44.05

$48.86

Sep 16, 2019 – Sep 20, 2019

$47.36

$48.09

$46.18

$46.61

Sep 23, 2019 – Sep 27, 2019

$46.28

$47.16

$41.65

$42.12

Sep 30, 2019 – Oct 4, 2019

$42.35

$42.69

$39.24

$39.76

Oct 7, 2019 – Oct 11, 2019

$39.44

$40.90

$38.59

$40.16

Oct 14, 2019 – Oct 18, 2019

$40.08

$41.53

$39.95

$41.36

Oct 21, 2019 – Oct 25, 2019

$41.63

$43.32

$41.11

$43.08

Oct 28, 2019 – Nov 1, 2019

$43.10

$43.36

$41.04

$41.51

Nov 4, 2019 – Nov 8, 2019

$41.80

$43.82

$41.80

$43.54

Nov 11, 2019 – Nov 15, 2019

$43.15

$43.57

$42.41

$43.35

Nov 18, 2019 – Nov 22, 2019

$43.31

$43.54

$41.53

$42.71

Nov 25, 2019 – Nov 29, 2019

$42.90

$44.35

$42.86

$44.08

Dec 2, 2019 – Dec 6, 2019

$44.16

$44.17

$42.32

$43.78

Dec 9, 2019 – Dec 13, 2019

$44.07

$46.93

$43.89

$46.40

Dec 16, 2019 – Dec 20, 2019

$47.00

$50.08

$45.50

$49.10

Dec 23, 2019 – Dec 27, 2019

$49.20

$50.59

$49.03

$50.19

Dec 30, 2019 – Jan 3, 2020

$50.50

$50.55

$48.46

$48.78

Jan 6, 2020 – Jan 10, 2020

$48.26

$48.48

$47.07

$47.77

Jan 13, 2020 – Jan 17, 2020

$48.02

$50.79

$47.74

$50.75

Jan 20, 2020 – Jan 24, 2020

$50.24

$46.08

$46.47

Jan 27, 2020 – Jan 31, 2020

$44.40

$45.93

$42.26

$42.57

Feb 3, 2020 – Feb 7, 2020

$42.78

$44.04

$41.05

$41.27

Feb 10, 2020 – Feb 14, 2020

$41.14

$43.45

$40.74

$41.66

Feb 17, 2020 – Feb 21, 2020

$41.66

$42.48

$41.20

$41.24

Feb 24, 2020 – Feb 28, 2020

$38.95

$39.32

$29.87

$33.10

Mar 2, 2020 – Mar 6, 2020

$32.35

$32.98

$25.82

$26.86

Mar 9, 2020 – Mar 13, 2020

$24.18

$24.49

$14.54

$17.39

Mar 16, 2020 – Mar 20, 2020

$14.88

$17.70

$7.82

$11.87

Mar 23, 2020 – Mar 27, 2020

$11.15

$18.94

$10.50

$14.26

Mar 30, 2020 – Apr 3, 2020

$13.29

$14.40

$7.71

$8.40

Apr 6, 2020 – Apr 9, 2020

$9.18

$13.59

$9.04

$12.29

Apr 13, 2020 – Apr 17, 2020

$11.65

$13.05

$10.84

$12.43

Apr 20, 2020 – Apr 24, 2020

$11.95

$12.43

$11.25

$11.78

Apr 27, 2020 – May 1, 2020

$11.93

$16.65

$11.87

$13.78

May 4, 2020 – May 8, 2020

$12.98

$14.73

$12.44

$14.06

May 11, 2020 – May 15, 2020

$13.92

$14.14

$10.88

$12.64

May 18, 2020 – May 22, 2020

$13.95

$15.01

$13.48

$14.30

May 25, 2020 – May 29, 2020

$15.77

$17.96

$14.84

$15.57

Jun 1, 2020 – Jun 5, 2020

$15.81

$22.69

$15.70

$21.28

Jun 8, 2020 – Jun 12, 2020

$24.30

$25.00

$16.57

$19.77

Jun 15, 2020 – Jun 19, 2020

$17.94

$21.61

$17.30

$17.64

Jun 22, 2020 – Jun 26, 2020

$17.17

$17.85

$14.95

$15.61

Jun 29, 2020 – Jul 2, 2020

$15.35

$17.63

$14.76

$15.71

Jul 6, 2020 – Jul 10, 2020

$15.87

$16.10

$14.12

$15.99

Jul 13, 2020 – Jul 17, 2020

$16.31

$17.37

$14.44

$15.30

Jul 20, 2020 – Jul 24, 2020

$15.39

$15.78

$14.30

$14.64

Jul 27, 2020 – Jul 31, 2020

$14.45

$14.54

$13.47

$13.73

Aug 3, 2020 – Aug 7, 2020

$13.34

$14.17

$12.69

$14.07

Aug 10, 2020 – Aug 14, 2020

$14.21

$16.34

$14.18

$15.30

Aug 17, 2020 – Aug 21, 2020

$15.23

$15.27

$14.01

$14.49

Aug 24, 2020 – Aug 28, 2020

$14.86

$17.16

$14.50

$17.03

Aug 31, 2020 – Sep 4, 2020

$17.14

$18.54

$15.85

$18.33

Sep 7, 2020 – Sep 11, 2020

$17.66

$18.71

$17.07

$17.50

Sep 14, 2020 – Sep 18, 2020

$17.75

$17.93

$14.91

$15.15

Sep 21, 2020 – Sep 25, 2020

$14.60

$14.93

$13.25

$14.91

Sep 28, 2020 – Oct 2, 2020

$15.38

$15.79

$14.08

$15.00

Oct 5, 2020 – Oct 9, 2020

$14.95

$15.99

$14.64

$15.52

Oct 12, 2020 – Oct 16, 2020

$15.29

$15.35

$13.47

$13.93

Oct 19, 2020 – Oct 23, 2020

$14.06

$15.34

$13.84

$15.20

Oct 26, 2020 – Oct 30, 2020

$14.59

$14.67

$11.98

$13.56

Nov 2, 2020 – Nov 6, 2020

$13.34

$14.08

$12.79

$13.67

Nov 9, 2020 – Nov 13, 2020

$18.29

$19.64

$14.72

$15.84

Nov 16, 2020 – Nov 20, 2020

$17.15

$18.38

$16.73

$17.18

Nov 23, 2020 – Nov 27, 2020

$17.67

$22.01

$17.43

$21.35

Nov 30, 2020 – Dec 4, 2020

$21.54

$23.46

$19.02

$23.20

Dec 7, 2020 – Dec 11, 2020

$23.14

$24.12

$21.05

$21.09

Dec 14, 2020 – Dec 18, 2020

$22.09

$22.51

$19.74

$21.23

Dec 21, 2020 – Dec 24, 2020

$20.00

$21.07

$19.54

$20.62

Dec 28, 2020 – Dec 31, 2020

$21.08

$22.03

$20.68

$21.43

Jan 4, 2021 – Jan 8, 2021

$21.47

$21.48

$19.82

$20.25

Jan 11, 2021 – Jan 15, 2021

$19.95

$21.32

$19.40

$20.57

Jan 18, 2021 – Jan 22, 2021

$20.78

$21.03

$19.82

$20.00

Jan 25, 2021 – Jan 29, 2021

$19.58

$20.45

$17.77

$18.47

Feb 1, 2021 – Feb 5, 2021

$18.76

$21.51

$18.21

$21.08

Feb 8, 2021 – Feb 12, 2021

$21.37

$21.58

$19.84

$20.38

Feb 15, 2021 – Feb 19, 2021

$20.93

$24.46

$20.74

$24.33

Feb 22, 2021 – Feb 26, 2021

$24.87

$27.94

$23.21

$26.46

Mar 1, 2021 – Mar 5, 2021

$27.26

$29.27

$23.01

$25.81

Mar 8, 2021 – Mar 12, 2021

$26.75

$28.19

$25.51

$28.15

Mar 15, 2021 – Mar 19, 2021

$28.66

$29.80

$26.84

$28.65

Mar 22, 2021 – Mar 26, 2021

$28.00

$28.16

$23.46

$25.78

Mar 29, 2021 – Apr 1, 2021

$25.77

$26.81

$24.97

$26.57

Apr 5, 2021 – Apr 9, 2021

$27.50

$30.30

$27.39

$28.99

Apr 12, 2021 – Apr 16, 2021

$28.59

$28.77

$26.44

$26.74

Apr 19, 2021 – Apr 23, 2021

$26.80

$27.60

$24.85

$26.98

Apr 26, 2021 – Apr 30, 2021

$27.52

$28.83

$26.58

$27.66

May 3, 2021 – May 7, 2021

$27.72

$28.05

$25.24

$26.47

May 10, 2021 – May 14, 2021

$26.54

$26.97

$24.03

$26.91

May 17, 2021 – May 21, 2021

$27.00

$28.31

$26.45

$26.88

May 24, 2021 – May 28, 2021

$27.09

$29.74

$26.61

$29.24

May 31, 2021 – Jun 4, 2021

$29.87

$31.16

$29.59

$30.21

Jun 7, 2021 – Jun 11, 2021

$30.42

$31.19

$28.98

$29.61

Jun 14, 2021 – Jun 18, 2021

$29.55

$29.66

$27.43

$27.88

Jun 21, 2021 – Jun 25, 2021

$27.99

$28.39

$27.10

$27.83

Jun 28, 2021 – Jul 2, 2021

$27.13

$27.24

$25.42

$25.78

Jul 5, 2021 – Jul 9, 2021

$25.80

$25.99

$22.60

$24.00

Jul 12, 2021 – Jul 16, 2021

$23.71

$23.75

$20.58

$20.70

Jul 19, 2021 – Jul 23, 2021

$19.51

$23.11

$18.99

$21.72

Jul 26, 2021 – Jul 30, 2021

$21.52

$23.13

$21.26

$21.42

Aug 2, 2021 – Aug 6, 2021

$21.60

$22.85

$20.30

$22.83

Aug 9, 2021 – Aug 13, 2021

$22.63

$23.75

$21.76

$22.61

Aug 16, 2021 – Aug 20, 2021

$22.19

$22.73

$21.10

$21.72

Aug 23, 2021 – Aug 27, 2021

$22.02

$24.31

$22.00

$24.09

Aug 30, 2021 – Sep 3, 2021

$24.37

$24.38

$22.39

$22.71

Sep 6, 2021 – Sep 10, 2021

$22.46

$23.56

$22.32

$22.51

Sep 13, 2021 – Sep 17, 2021

$22.78

$23.59

$22.00

$23.30

Sep 20, 2021 – Sep 24, 2021

$22.93

$25.67

$22.38

$25.17

Sep 27, 2021 – Oct 1, 2021

$25.68

$27.10

$24.46

$25.81

Oct 4, 2021 – Oct 8, 2021

$25.92

$26.14

$23.50

$23.57

Oct 11, 2021 – Oct 15, 2021

$23.45

$24.17

$23.17

$23.42

Oct 18, 2021 – Oct 22, 2021

$23.20

$23.34

$21.61

$22.05

Oct 25, 2021 – Oct 29, 2021

$21.55

$22.23

$21.08

$21.92

Nov 1, 2021 – Nov 5, 2021

$22.06

$25.01

$21.77

$24.52

Nov 8, 2021 – Nov 12, 2021

$24.63

$24.80

$21.82

$22.12

Nov 15, 2021 – Nov 19, 2021

$22.26

$22.48

$19.65

$20.27

Nov 22, 2021 – Nov 26, 2021

$20.28

$20.68

$17.02

$17.76

Nov 29, 2021 – Dec 3, 2021

$18.60

$19.03

$16.14

$17.02

Dec 6, 2021 – Dec 10, 2021

$17.37

$19.82

$17.21

$19.07

Dec 13, 2021 – Dec 17, 2021

$18.47

$18.64

$17.06

$18.08

Dec 20, 2021 – Dec 23, 2021

$17.48

$21.54

$17.42

$20.97

Dec 27, 2021 – Dec 31, 2021

$20.12

$21.57

$19.80

$19.90

Jan 3, 2022 – Jan 7, 2022

$20.34

$22.14

$20.21

$21.66

Jan 10, 2022 – Jan 14, 2022

$21.76

$23.05

$20.73

$22.70

Jan 17, 2022 – Jan 21, 2022

$22.27

$22.51

$19.57

$19.78

Jan 24, 2022 – Jan 28, 2022

$18.88

$20.87

$18.05

$18.77

Jan 31, 2022 – Feb 4, 2022

$18.58

$21.02

$17.96

$19.75

Feb 7, 2022 – Feb 11, 2022

$19.92

$23.60

$19.90

$21.80

Feb 14, 2022 – Feb 18, 2022

$21.76

$23.39

$21.04

$21.93

Feb 21, 2022 – Feb 25, 2022

$21.32

$21.95

$18.45

$20.87

Feb 28, 2022 – Mar 4, 2022

$20.41

$20.56

$16.83

$17.04

Mar 7, 2022 – Mar 11, 2022

$17.11

$18.03

$14.78

$17.03

Mar 14, 2022 – Mar 18, 2022

$17.12

$19.33

$16.66

$19.25

Mar 21, 2022 – Mar 25, 2022

$19.01

$19.10

$17.64

$18.19

Mar 28, 2022 – Apr 1, 2022

$18.39

$20.32

$18.31

$19.83

Apr 4, 2022 – Apr 8, 2022

$19.71

$21.27

$17.84

$18.14

Apr 11, 2022 – Apr 14, 2022

$17.93

$19.87

$17.79

$19.35

Apr 18, 2022 – Apr 22, 2022

$19.24

$20.40

$18.55

$18.64

Apr 25, 2022 – Apr 29, 2022

$18.53

$18.69

$16.94

$17.11

May 2, 2022 – May 6, 2022

$17.12

$17.64

$15.42

$15.75

May 9, 2022 – May 13, 2022

$15.39

$15.45

$12.59

$14.13

May 16, 2022 – May 20, 2022

$14.12

$14.80

$12.56

$12.99

May 23, 2022 – May 27, 2022

$12.98

$13.82

$11.43

$13.82

May 30, 2022 – Jun 3, 2022

$13.71

$14.05

$13.01

$13.36

Jun 6, 2022 – Jun 10, 2022

$13.52

$13.66

$10.92

$10.93

Jun 13, 2022 – Jun 17, 2022

$10.41

$10.42

$8.61

$9.50

Jun 20, 2022 – Jun 24, 2022

$9.59

$10.76

$9.12

$10.73

Jun 27, 2022 – Jul 1, 2022

$10.62

$10.93

$8.02

$8.73

Jul 4, 2022 – Jul 8, 2022

$8.45

$9.43

$8.06

$8.91

Jul 11, 2022 – Jul 15, 2022

$8.87

$9.17

$8.34

$9.08

Jul 18, 2022 – Jul 22, 2022

$9.33

$10.98

$9.05

$9.16

Jul 25, 2022 – Jul 29, 2022

$9.16

$9.28

$8.37

$8.96

Aug 1, 2022 – Aug 5, 2022

$8.80

$9.94

$8.47

$9.71

Aug 8, 2022 – Aug 12, 2022

$9.93

$10.84

$9.16

$10.60

Aug 15, 2022 – Aug 19, 2022

$10.44

$11.26

$9.59

$9.76

Aug 22, 2022 – Aug 26, 2022

$9.44

$10.83

$9.25

$9.86

Aug 29, 2022 – Sep 2, 2022

$9.65

$10.22

$8.84

$9.27

Sep 5, 2022 – Sep 9, 2022

$9.45

$10.41

$9.05

$10.29

Sep 12, 2022 – Sep 16, 2022

$10.43

$11.07

$9.83

$10.64

Sep 19, 2022 – Sep 23, 2022

$10.54

$11.02

$8.64

$8.85

Sep 26, 2022 – Sep 30, 2022

$8.89

$9.74

$6.93

$6.95

Oct 3, 2022 – Oct 7, 2022

$7.10

$7.74

$6.50

$6.69

Oct 10, 2022 – Oct 14, 2022

$6.66

$7.35

$6.05

$7.05

Oct 17, 2022 – Oct 21, 2022

$7.30

$8.20

$7.09

$8.11

Oct 24, 2022 – Oct 28, 2022

$8.02

$9.03

$7.83

$8.84

Oct 31, 2022 – Nov 4, 2022

$8.92

$9.39

$8.17

$8.90

Nov 7, 2022 – Nov 11, 2022

$8.98

$10.34

$8.43

$10.24

Nov 14, 2022 – Nov 18, 2022

$10.30

$11.36

$9.05

$9.37

Nov 21, 2022 – Nov 25, 2022

$9.36

$9.83

$9.03

$9.63

Nov 28, 2022 – Dec 2, 2022

$9.48

$10.18

$9.17

$9.89

Dec 5, 2022 – Dec 9, 2022

$9.79

$10.16

$8.75

$8.77

Dec 12, 2022 – Dec 16, 2022

$8.67

$9.56

$8.26

$8.36

Dec 19, 2022 – Dec 23, 2022

$8.39

$8.70

$7.45

$7.73

Dec 26, 2022 – Dec 30, 2022

$7.70

$8.13

$7.47

$7.97

Jan 2, 2023 – Jan 6, 2023

$8.15

$9.13

$7.83

$9.10

Jan 9, 2023 – Jan 13, 2023

$9.16

$10.50

$9.11

$10.40

Jan 16, 2023 – Jan 20, 2023

$10.49

$11.05

$9.81

$10.36

Jan 23, 2023 – Jan 27, 2023

$10.52

$11.13

$10.27

$10.90

Jan 30, 2023 – Feb 3, 2023

$10.72

$12.13

$10.46

$11.67

Feb 6, 2023 – Feb 10, 2023

$11.47

$12.48

$10.89

$11.04

Feb 13, 2023 – Feb 17, 2023

$11.09

$12.08

$11.00

$11.17

Feb 20, 2023 – Feb 24, 2023

$11.00

$11.21

$10.27

$10.48

Feb 27, 2023 – Mar 3, 2023

$10.70

$11.08

$10.14

$10.99

Mar 6, 2023 – Mar 10, 2023

$11.07

$11.41

$9.42

$9.59

Mar 13, 2023 – Mar 17, 2023

$9.34

$9.46

$8.28

$8.46

Mar 20, 2023 – Mar 24, 2023

$8.49

$9.46

$8.43

$9.13

Mar 27, 2023 – Mar 31, 2023

$9.43

$10.23

$8.59

$10.04

Apr 3, 2023 – Apr 6, 2023

$9.87

$10.01

$9.44

$9.63

Apr 10, 2023 – Apr 14, 2023

$9.49

$10.12

$9.45

$9.50

Apr 17, 2023 – Apr 21, 2023

$9.52

$9.75

$8.97

$9.28

Apr 24, 2023 – Apr 28, 2023

$9.22

$9.33

$8.61

$9.11

May 1, 2023 – May 5, 2023

$9.17

$9.98

$9.07

$9.90

May 8, 2023 – May 12, 2023

$10.04

$10.78

$9.57

$9.72

May 15, 2023 – May 19, 2023

$9.75

$11.20

$9.72

$10.82

May 22, 2023 – May 26, 2023

$10.95

$11.40

$10.27

$11.16

May 29, 2023 – Jun 2, 2023

$11.38

$12.15

$10.82

$12.05

Jun 5, 2023 – Jun 9, 2023

$12.04

$13.25

$11.95

$12.95

Jun 12, 2023 – Jun 16, 2023

$13.79

$16.22

$13.69

$15.63

Jun 19, 2023 – Jun 23, 2023

$15.82

$16.01

$15.26

$15.63

Jun 26, 2023 – Jun 30, 2023

$14.82

$18.68

$13.75

$18.63

Jul 3, 2023 – Jul 7, 2023

$18.35

$19.34

$17.96

$18.84

Jul 10, 2023 – Jul 14, 2023

$18.82

$19.18

$16.91

$17.04

Jul 17, 2023 – Jul 21, 2023

$17.16

$18.38

$17.15

$17.69

Jul 24, 2023 – Jul 28, 2023

$17.69

$18.60

$17.04

$18.29

Jul 31, 2023 – Aug 4, 2023

$18.56

$18.66

$16.90

$16.98

Aug 7, 2023 – Aug 11, 2023

$17.21

$17.93

$16.50

$16.61

Aug 14, 2023 – Aug 18, 2023

$16.42

$16.67

$15.22

$15.42

Aug 21, 2023 – Aug 25, 2023

$15.60

$16.21

$15.26

$15.73

Aug 28, 2023 – Sep 1, 2023

$15.75

$16.07

$15.26

$15.56

Sep 4, 2023 – Sep 8, 2023

$15.40

$14.75

$15.14

Sep 11, 2023 – Sep 15, 2023

$15.39

$15.61

$14.76

$15.03

Sep 18, 2023 – Sep 22, 2023

$14.98

$15.41

$13.86

$13.90

Sep 25, 2023 – Sep 29, 2023

$13.40

$15.07

$13.10

$13.57

Oct 2, 2023 – Oct 6, 2023

$13.35

$14.02

$12.51

$13.12

Oct 9, 2023 – Oct 13, 2023

$12.52

$13.15

$12.02

$12.13

Oct 16, 2023 – Oct 20, 2023

$12.34

$12.53

$10.90

$10.91

Oct 23, 2023 – Oct 27, 2023

$10.86

$11.62

$10.73

$11.01

Oct 30, 2023 – Nov 3, 2023

$11.24

$12.69

$10.98

$12.42

Nov 6, 2023 – Nov 10, 2023

$12.52

$12.83

$11.89

$12.62

Nov 13, 2023 – Nov 17, 2023

$12.49

$14.85

$12.31

$14.63

Nov 20, 2023 – Nov 24, 2023

$14.59

$14.84

$13.73

$14.26

Nov 27, 2023 – Dec 1, 2023

$14.22

$15.60

$14.20

$15.59

Dec 4, 2023 – Dec 8, 2023

$15.58

$17.95

$15.58

$17.92

Dec 11, 2023 – Dec 15, 2023

$17.82

$19.03

$17.27

$18.41

Dec 18, 2023 – Dec 22, 2023

$18.33

$19.53

$17.87

$18.73

Dec 25, 2023 – Dec 29, 2023

$18.59

$18.68

$18.00

$18.34

Jan 1, 2024 – Jan 5, 2024

$18.11

$18.14

$16.08

$17.14

Jan 8, 2024 – Jan 12, 2024

$17.22

$17.64

$16.56

$16.78

Jan 15, 2024 – Jan 19, 2024

$16.47

$17.46

$16.36

$17.14

Jan 22, 2024 – Jan 26, 2024

$17.31

$17.36

$15.64

$15.66

Jan 29, 2024 – Feb 2, 2024

$15.53

$17.06

$15.52

$16.26

Feb 5, 2024 – Feb 9, 2024

$16.04

$16.08

$14.80

$15.15

Feb 12, 2024 – Feb 16, 2024

$15.16

$15.47

$14.61

$14.64

Feb 19, 2024 – Feb 23, 2024

$14.59

$15.45

$14.28

$15.07

Feb 26, 2024 – Mar 1, 2024

$14.99

$16.04

$14.61

$15.83

Mar 4, 2024 – Mar 8, 2024

$15.89

$16.60

$15.44

$16.19

Mar 11, 2024 – Mar 15, 2024

$16.19

$16.76

$15.74

$16.09

Mar 18, 2024 – Mar 22, 2024

$16.19

$17.10

$15.72

$16.90

Mar 25, 2024 – Mar 28, 2024

$17.16

$17.49

$16.00

$16.16

Apr 1, 2024 – Apr 5, 2024

$16.31

$16.50

$14.68

$14.96

Apr 8, 2024 – Apr 12, 2024

$15.08

$15.54

$14.08

$14.21

Apr 15, 2024 – Apr 19, 2024

$14.50

$14.60

$13.65

$13.97

Apr 22, 2024 – Apr 26, 2024

$14.20

$15.07

$13.92

$14.92

Apr 29, 2024 – May 3, 2024

$14.92

$15.12

$14.05

$14.28

May 6, 2024 – May 10, 2024

$14.43

$14.55

$13.83

$14.28

May 13, 2024 – May 17, 2024

$14.30

$14.96

$14.25

$14.84

May 20, 2024 – May 24, 2024

$15.23

$16.07

$14.61

$14.97

May 27, 2024 – May 31, 2024

$15.03

$15.53

$14.59

$14.92

Jun 3, 2024 – Jun 7, 2024

$15.05

$16.89

$15.04

$16.52

Jun 10, 2024 – Jun 14, 2024

$16.41

$16.85

$14.88

$15.18

Jun 17, 2024 – Jun 21, 2024

$15.09

$16.10

$14.82

$15.90

Jun 24, 2024 – Jun 28, 2024

$16.11

$18.72

$15.82

$18.52

Jul 1, 2024 – Jul 5, 2024

$18.45

$18.54

$16.83

$17.03

Jul 8, 2024 – Jul 12, 2024

$17.14

$18.37

$17.13

$18.03

Jul 15, 2024 – Jul 19, 2024

$18.10

$19.03

$17.60

$18.23

Jul 22, 2024 – Jul 26, 2024

$18.20

$19.28

$16.90

$17.08

Jul 29, 2024 – Aug 2, 2024

$17.15

$17.35

$14.47

$14.64

Aug 5, 2024 – Aug 9, 2024

$13.73

$14.87

$13.64

$14.61

Aug 12, 2024 – Aug 16, 2024

$14.63

$15.62

$14.33

$15.29

Aug 19, 2024 – Aug 23, 2024

$15.32

$16.57

$15.12

$16.43

Aug 26, 2024 – Aug 30, 2024

$16.42

$17.19

$16.07

$16.32

Sep 2, 2024 – Sep 6, 2024

$16.12

$16.61

$15.33

$15.50

Sep 9, 2024 – Sep 13, 2024

$15.71

$17.30

$15.33

$17.07

Sep 16, 2024 – Sep 20, 2024

$17.18

$18.89

$17.09

$18.80

Sep 23, 2024 – Sep 27, 2024

$18.80

$18.82

$17.80

$18.34

Sep 30, 2024 – Oct 4, 2024

$18.47

$18.62

$16.92

$17.83

Oct 7, 2024 – Oct 11, 2024

$17.80

$20.59

$17.64

$20.21

Oct 14, 2024 – Oct 18, 2024

$20.11

$21.57

$19.75

$21.09

Oct 21, 2024 – Oct 25, 2024

$21.02

$21.33

$20.39

$20.69

Oct 28, 2024 – Nov 1, 2024

$21.48

$22.80

$21.20

$21.66

Nov 4, 2024 – Nov 8, 2024

$21.56

$24.15

$21.31

$23.81

Nov 11, 2024 – Nov 15, 2024

$24.24

$24.72

$23.66

$24.05

Nov 18, 2024 – Nov 22, 2024

$23.96

$25.33

$23.60

$24.63

Nov 25, 2024 – Nov 29, 2024

$24.93

$25.53

$24.70

$25.16

Dec 2, 2024 – Dec 6, 2024

$25.39

$26.88

$25.35

$26.32

Dec 9, 2024 – Dec 13, 2024

$26.28

$26.49

$25.06

$25.62

Dec 16, 2024 – Dec 20, 2024

$26.00

$26.85

$24.28

$26.51

Dec 23, 2024 – Dec 27, 2024

$26.23

$26.25

$24.62

$24.81

Dec 30, 2024 – Jan 3, 2025

$24.28

$25.13

$23.67

$24.12

Jan 6, 2025 – Jan 10, 2025

$24.38

$24.47

$23.02

$24.01

Jan 13, 2025 – Jan 17, 2025

$23.47

$25.83

$23.30

$25.57

Jan 20, 2025 – Jan 24, 2025

$26.16

$26.49

$24.68

$25.15

Jan 27, 2025 – Jan 31, 2025

$24.74

$28.41

$24.61

$27.37

Feb 3, 2025 – Feb 7, 2025

$26.24

$27.52

$25.99

$26.46

Feb 10, 2025 – Feb 14, 2025

$26.46

$26.64

$24.79

$25.95

Feb 17, 2025 – Feb 21, 2025

$25.87

$26.10

$22.57

$22.97

Feb 24, 2025 – Feb 28, 2025

$23.47

$24.33

$22.98

$23.67

Mar 3, 2025 – Mar 7, 2025

$23.56

$24.21

$19.62

$20.42

Mar 10, 2025 – Mar 14, 2025

$19.75

$19.79

$17.96

$19.71

Mar 17, 2025 – Mar 21, 2025

$20.06

$21.33

$19.61

$20.72

Mar 24, 2025 – Mar 28, 2025

$21.30

$21.54

$19.45

$19.66

Mar 31, 2025 – Apr 4, 2025

$18.95

$19.83

$15.44

$16.32

Apr 7, 2025 – Apr 11, 2025

$15.16

$19.77

$14.90

$17.45

Apr 14, 2025 – Apr 17, 2025

$18.09

$18.18

$17.23

$17.80

Apr 21, 2025 – Apr 25, 2025

$17.40

$19.31

$16.86

$18.40

Apr 28, 2025 – May 2, 2025

$18.64

$19.43

$17.14

$19.36

May 5, 2025 – May 9, 2025

$18.91

$20.28

$18.86

$19.97

May 12, 2025 – May 16, 2025

$21.36

$23.21

$21.32

$23.14

May 19, 2025 – May 23, 2025

$22.73

$23.16

$21.39

$22.01

May 26, 2025 – May 30, 2025

$22.35

$23.42

$22.35

$22.97

Jun 2, 2025 – Jun 6, 2025

$22.82

$24.14

$22.66

$24.02

Jun 9, 2025 – Jun 13, 2025

$24.20

$24.40

$21.87

$22.17

Jun 16, 2025 – Jun 20, 2025

$22.86

$23.69

$22.64

$23.51

Jun 23, 2025 – Jun 27, 2025

$23.10

$27.06

$22.34

$26.97

Jun 30, 2025 – Jul 3, 2025

$27.07

$29.92

$26.89

$29.64

Jul 7, 2025 – Jul 11, 2025

$29.47

$30.14

$28.34

$28.35

Jul 14, 2025 – Jul 18, 2025

$28.36

$29.32

$28.29

$29.23

Jul 21, 2025 – Jul 25, 2025

$29.40

$30.68

$28.94

$29.43

Jul 28, 2025 – Aug 1, 2025

$29.51

$30.59

$27.77

$28.76

Aug 4, 2025 – Aug 8, 2025

$29.14

$29.68

$28.02

$28.07

Aug 11, 2025 – Aug 15, 2025

$27.89

$30.33

$27.82

$29.44

Aug 18, 2025 – Aug 22, 2025

$29.28

$31.04

$28.35

$30.96

Aug 25, 2025 – Aug 29, 2025

$30.77

$32.42

$30.63

$31.55

Sep 1, 2025 – Sep 5, 2025

$30.37

$31.89

$30.22

$31.23

Sep 8, 2025 – Sep 12, 2025

$31.36

$32.45

$30.23

$31.17

Sep 15, 2025 – Sep 19, 2025

$31.18

$31.38

$29.95

$30.19

Sep 22, 2025 – Sep 26, 2025

$30.24

$31.33

$29.60

$30.29

Sep 29, 2025 – Oct 3, 2025

$31.86

$32.15

$28.02

$28.26

Oct 6, 2025 – Oct 10, 2025

$28.35

$28.95

$27.31

$27.39

Oct 13, 2025 – Oct 17, 2025

$27.91

$29.08

$27.18

$28.01

Oct 20, 2025 – Oct 24, 2025

$28.14

$30.05

$28.10

$29.08

Oct 27, 2025 – Oct 31, 2025

$29.38

$29.56

$27.26

$28.52

Nov 3, 2025 – Nov 7, 2025

$28.50

$28.65

$25.63

$26.44

Nov 10, 2025 – Nov 14, 2025

$26.80

$27.52

$25.02

$25.74

Nov 17, 2025 – Nov 21, 2025

$25.66

$26.53

$24.85

$26.27

Nov 24, 2025 – Nov 28, 2025

$26.44

$26.57

$24.33

$25.50

Dec 1, 2025 – Dec 5, 2025

$25.36

$25.87

$25.13

$25.59

Dec 8, 2025 – Dec 12, 2025

$25.65

$27.85

$25.00

$27.32

Dec 15, 2025 – Dec 19, 2025

$27.81

$31.16

$27.62

$30.79

Dec 22, 2025 – Dec 26, 2025

$30.91

$32.54

$30.28

$30.37

Dec 29, 2025 – Jan 2, 2026

$30.11

$30.89

$29.94

$30.59

Jan 5, 2026 – Jan 9, 2026

$30.18

$32.44

$30.08

$31.78

Jan 12, 2026 – Jan 16, 2026

$31.56

$31.66

$28.49

$28.61

Jan 19, 2026 – Jan 23, 2026

$27.64

$28.65

$27.46

$28.24

Jan 26, 2026 – Jan 30, 2026

$28.10

$31.11

$28.01

$29.70

Feb 2, 2026 – Feb 6, 2026

$29.85

$33.66

$29.80

$33.62

Feb 9, 2026 – Feb 13, 2026

$33.11

$33.39

$31.17

$31.58

Feb 16, 2026 – Feb 20, 2026

$32.40

$33.01

$31.21

$31.80

Feb 23, 2026 – Feb 27, 2026

$31.72

$32.79

$29.77

$31.36

Mar 2, 2026 – Mar 6, 2026

$28.67

$29.57

$25.28

$25.63

Mar 9, 2026 – Mar 13, 2026

$24.32

$26.80

$23.33

$23.84

Mar 16, 2026 – Mar 20, 2026

$24.28

$25.26

$23.76

$23.97

Mar 23, 2026 – Mar 27, 2026

$25.50

$26.23

$23.51

$24.04

Mar 30, 2026 – Apr 2, 2026

$24.24

$26.58

$23.64

$25.48

Apr 6, 2026 – Apr 10, 2026

$25.54

$28.81

$24.59

$27.81

Apr 13, 2026 – Apr 17, 2026

$26.93

$29.97

$26.67

$29.04

Apr 20, 2026 – Apr 24, 2026

$28.58

$28.88

$26.02

$27.00

Apr 27, 2026 – May 1, 2026

$26.57

$27.20

$25.18

$26.50

May 4, 2026 – May 8, 2026

$25.96

$27.88

$25.09

$26.22

May 11, 2026 – May 15, 2026

$25.71

$25.89

$24.26

$24.49

May 18, 2026 – May 22, 2026

$24.88

$26.50

$23.45

$25.98

May 25, 2026 – May 29, 2026

$26.82

$28.40

$26.50

$28.06

Jun 1, 2026 – Jun 5, 2026

$27.51

$28.09

$27.01

$27.41

Jun 8, 2026 – Jun 12, 2026

$27.18

$29.20

$25.65

$29.18

Jun 15, 2026 – Jun 18, 2026

$30.41

$31.60

$29.86

$30.87

Jun 22, 2026 – Jun 26, 2026

$30.76

$30.99

$27.00

$29.07

Jun 29, 2026 – Jul 2, 2026

$29.19

$29.64

$27.46

$27.91

Jul 6, 2026 – Jul 6, 2026

$28.00

$28.26

$27.39

$27.56

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$42.82	+55.37%
Intrinsic Value (DCF)	$75.52	+174.02%
Graham-Dodd Method (GD)	$19.44	-29.46%
Graham Formula (GF)	$29.98	+8.79%

Carnival Corporation & plc

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Carnival Corporation & plc

	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
CCL	Carnival Corporation & pl…	$29.07	39.28B	+47%	+160%	-33%	+3%	16.08	3.61	1.67	10.19	640.00%
CMG	Chipotle Mexican Grill, I…	$32.42	41.59B	+28%	-49%	-76%	-53%	31.95	17.33	4.11	24.41	541.00%
CPRT	Copart, Inc.	$33.28	32.06B	+58%	-27%	-49%	-16%	27.36	4.61	9.12	17.84	968.00%
DHI	D.R. Horton, Inc.	$146.92	41.66B	+10%	-55%	-24%	-89%	13.61	2.02	1.42	10.71	-693.00%
EBAY	eBay Inc.	$112.13	49.79B	-28%	-12%	-95%	-37%	20.06	8.68	3.61	15.61	795.00%
FLUT	Flutter Entertainment plc	$95.58	16.57B	+31%	+431%	—	—	-46.65	2.10	1.16	11.79	1662.00%
LEN	Lennar Corporation	$89.75	22.72B	-12%	-49%	-10%	-58%	13.88	1.33	0.86	10.73	-364.00%
LVS	Las Vegas Sands Corp.	$51.11	33.87B	-18%	+801%	—	+4%	20.87	24.49	2.99	11.39	1522.00%
TCOM	Trip.com Group Limited	$47.08	30.28B	—	—	+19%	+232%	—	—	—	—	—
YUM	Yum! Brands, Inc.	$150.03	41.35B	-6%	-34%	—	-38%	29.05	-6.18	5.51	20.30	881.00%