Flaherty & Crumrine Total Return Fund Inc. (FLC) — AI valuation, intrinsic value, financials

Annual price and model valuations for FLC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011
2012	$7.86
2013	$7.79	$24.88	$0.00	$0.00	$8.05
2014	$9.27	$16.94	$0.00	$11.59	$23.97
2015	$9.56	$39.20	$0.00	$0.45	$6.77
2016	$10.95	$19.96	$0.72	$2.38	$14.02
2017	$11.16	$53.73	$0.00	$16.08	$252.38
2018	$11.38	$24.48	$0.00	$0.00	$133.87
2019	$15.46	$157.80	$58.20	$21.63
2020	$16.20	$26.82	$30.66	$9.82	$0.00
2021	$15.83	$180.73	$36.26	$9.43	$21.32
2022	$14.02	$639.74	$2.77	$0.00	$0.00
2023	$12.88	$44.25	$5.03	$0.85

Peer comparison for FLC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
FLC	Flaherty & Crumrine Total…	$16.95	177.66M	+77%	-34%	-48%	+12%	11.48	0.94	8.77	13.38	444.00%
EHI	Western Asset Global High…	$5.98	181.19M	+4,183%	+35%	—	—	10.86	0.70	7.58	17.36	-1364.00%
FT	Franklin Universal Trust	$8.04	202.06M	+341%	-36%	-42%	—	10.17	0.92	10.27	10.93	-4553.00%
PFD	Flaherty & Crumrine Prefe…	$11.49	147.68M	+125%	-36%	-49%	-18%	12.34	0.95	9.18	14.06	151.00%
PFO	Flaherty & Crumrine Prefe…	$9.16	119.79M	+184%	-37%	-49%	+17%	11.93	0.93	8.62	13.86	533.00%

Weekly OHLC price history for FLC, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$4.17	$4.18	$4.09	$4.12
Jan 10, 2005 – Jan 14, 2005	$4.13	$4.15	$4.09	$4.12
Jan 17, 2005 – Jan 21, 2005	$4.09	$4.14	$4.08	$4.11
Jan 24, 2005 – Jan 28, 2005	$4.10	$4.11	$4.03	$4.10
Jan 31, 2005 – Feb 4, 2005	$4.11	$4.18	$4.08	$4.18
Feb 7, 2005 – Feb 11, 2005	$4.17	$4.18	$4.11	$4.13
Feb 14, 2005 – Feb 18, 2005	$4.14	$4.19	$4.03	$4.04
Feb 21, 2005 – Feb 25, 2005	$4.05	$4.06	$3.97	$4.02
Feb 28, 2005 – Mar 4, 2005	$4.04	$4.07	$4.00	$4.03
Mar 7, 2005 – Mar 11, 2005	$4.01	$4.04	$3.96	$3.98
Mar 14, 2005 – Mar 18, 2005	$3.98	$4.00	$3.76	$3.81
Mar 21, 2005 – Mar 24, 2005	$3.80	$3.80	$3.63	$3.67
Mar 28, 2005 – Apr 1, 2005	$3.66	$3.75	$3.61	$3.71
Apr 4, 2005 – Apr 8, 2005	$3.69	$3.70	$3.66	$3.67
Apr 11, 2005 – Apr 15, 2005	$3.67	$3.70	$3.62	$3.65
Apr 18, 2005 – Apr 22, 2005	$3.66	$3.73	$3.65	$3.69
Apr 25, 2005 – Apr 29, 2005	$3.71	$3.73	$3.66	$3.72
May 2, 2005 – May 6, 2005	$3.73	$3.76	$3.71	$3.73
May 9, 2005 – May 13, 2005	$3.75	$3.75	$3.71	$3.73
May 16, 2005 – May 20, 2005	$3.75	$3.82	$3.74	$3.79
May 23, 2005 – May 27, 2005	$3.79	$3.82	$3.74	$3.81
May 30, 2005 – Jun 3, 2005	$3.81	$3.84	$3.78	$3.83
Jun 6, 2005 – Jun 10, 2005	$3.84	$3.88	$3.82	$3.87
Jun 13, 2005 – Jun 17, 2005	$3.86	$3.91	$3.84	$3.88
Jun 20, 2005 – Jun 24, 2005	$3.89	$3.89	$3.84	$3.84
Jun 27, 2005 – Jul 1, 2005	$3.87	$3.89	$3.82	$3.88
Jul 4, 2005 – Jul 8, 2005	$3.88	$3.89	$3.84	$3.88
Jul 11, 2005 – Jul 15, 2005	$3.86	$3.90	$3.86	$3.90
Jul 18, 2005 – Jul 22, 2005	$3.92	$3.92	$3.81	$3.83
Jul 25, 2005 – Jul 29, 2005	$3.81	$3.90	$3.81	$3.89
Aug 1, 2005 – Aug 5, 2005	$3.90	$3.90	$3.83	$3.85
Aug 8, 2005 – Aug 12, 2005	$3.85	$3.85	$3.76	$3.84
Aug 15, 2005 – Aug 19, 2005	$3.86	$3.86	$3.79	$3.86
Aug 22, 2005 – Aug 26, 2005	$3.85	$3.90	$3.85	$3.86
Aug 29, 2005 – Sep 2, 2005	$3.85	$3.94	$3.84	$3.90
Sep 5, 2005 – Sep 9, 2005	$3.90	$3.95	$3.89	$3.94
Sep 12, 2005 – Sep 16, 2005	$3.95	$3.98	$3.87	$3.89
Sep 19, 2005 – Sep 23, 2005	$3.88	$3.92	$3.83	$3.86
Sep 26, 2005 – Sep 30, 2005	$3.89	$3.92	$3.65	$3.69
Oct 3, 2005 – Oct 7, 2005	$3.70	$3.79	$3.68	$3.69
Oct 10, 2005 – Oct 14, 2005	$3.70	$3.74	$3.62	$3.63
Oct 17, 2005 – Oct 21, 2005	$3.65	$3.67	$3.60	$3.66
Oct 24, 2005 – Oct 28, 2005	$3.67	$3.75	$3.63	$3.68
Oct 31, 2005 – Nov 4, 2005	$3.70	$3.76	$3.68	$3.71
Nov 7, 2005 – Nov 11, 2005	$3.72	$3.72	$3.64	$3.68
Nov 14, 2005 – Nov 18, 2005	$3.68	$3.70	$3.58	$3.59
Nov 21, 2005 – Nov 25, 2005	$3.59	$3.64	$3.56	$3.62
Nov 28, 2005 – Dec 2, 2005	$3.61	$3.63	$3.56	$3.59
Dec 5, 2005 – Dec 9, 2005	$3.58	$3.61	$3.50	$3.52
Dec 12, 2005 – Dec 16, 2005	$3.51	$3.51	$3.37	$3.42
Dec 19, 2005 – Dec 23, 2005	$3.42	$3.52	$3.42	$3.51
Dec 26, 2005 – Dec 30, 2005	$3.52	$3.55	$3.49	$3.50
Jan 2, 2006 – Jan 6, 2006	$3.51	$3.64	$3.50	$3.63
Jan 9, 2006 – Jan 13, 2006	$3.63	$3.69	$3.61	$3.68
Jan 16, 2006 – Jan 20, 2006	$3.68	$3.76	$3.66	$3.74
Jan 23, 2006 – Jan 27, 2006	$3.74	$3.77	$3.73	$3.74
Jan 30, 2006 – Feb 3, 2006	$3.74	$3.78	$3.74	$3.76
Feb 6, 2006 – Feb 10, 2006	$3.75	$3.84	$3.75	$3.82
Feb 13, 2006 – Feb 17, 2006	$3.80	$3.82	$3.77	$3.80
Feb 20, 2006 – Feb 24, 2006	$3.80	$3.84	$3.79	$3.81
Feb 27, 2006 – Mar 3, 2006	$3.82	$3.86	$3.82	$3.85
Mar 6, 2006 – Mar 10, 2006	$3.84	$3.86	$3.65	$3.65
Mar 13, 2006 – Mar 17, 2006	$3.66	$3.72	$3.65	$3.69
Mar 20, 2006 – Mar 24, 2006	$3.69	$3.78	$3.69	$3.77
Mar 27, 2006 – Mar 31, 2006	$3.77	$3.81	$3.68	$3.69
Apr 3, 2006 – Apr 7, 2006	$3.69	$3.72	$3.67	$3.67
Apr 10, 2006 – Apr 13, 2006	$3.68	$3.68	$3.55	$3.55
Apr 17, 2006 – Apr 21, 2006	$3.56	$3.65	$3.55	$3.63
Apr 24, 2006 – Apr 28, 2006	$3.64	$3.70	$3.59	$3.65
May 1, 2006 – May 5, 2006	$3.67	$3.69	$3.61	$3.62
May 8, 2006 – May 12, 2006	$3.63	$3.65	$3.61	$3.62
May 15, 2006 – May 19, 2006	$3.66	$3.66	$3.61	$3.63
May 22, 2006 – May 26, 2006	$3.64	$3.69	$3.63	$3.66
May 29, 2006 – Jun 2, 2006	$3.66	$3.75	$3.65	$3.73
Jun 5, 2006 – Jun 9, 2006	$3.74	$3.76	$3.71	$3.72
Jun 12, 2006 – Jun 16, 2006	$3.75	$3.75	$3.70	$3.72
Jun 19, 2006 – Jun 23, 2006	$3.72	$3.73	$3.70	$3.70
Jun 26, 2006 – Jun 30, 2006	$3.70	$3.71	$3.59	$3.64
Jul 3, 2006 – Jul 7, 2006	$3.65	$3.69	$3.61	$3.63
Jul 10, 2006 – Jul 14, 2006	$3.65	$3.70	$3.63	$3.69
Jul 17, 2006 – Jul 21, 2006	$3.71	$3.74	$3.67	$3.73
Jul 24, 2006 – Jul 28, 2006	$3.76	$3.80	$3.72	$3.78
Jul 31, 2006 – Aug 4, 2006	$3.80	$3.86	$3.74	$3.85
Aug 7, 2006 – Aug 11, 2006	$3.86	$3.97	$3.81	$3.92
Aug 14, 2006 – Aug 18, 2006	$3.94	$3.98	$3.88	$3.93
Aug 21, 2006 – Aug 25, 2006	$3.93	$3.95	$3.88	$3.90
Aug 28, 2006 – Sep 1, 2006	$3.93	$3.97	$3.90	$3.94
Sep 4, 2006 – Sep 8, 2006	$3.99	$3.99	$3.89	$3.92
Sep 11, 2006 – Sep 15, 2006	$3.95	$3.98	$3.90	$3.96
Sep 18, 2006 – Sep 22, 2006	$3.98	$4.00	$3.91	$3.93
Sep 25, 2006 – Sep 29, 2006	$3.94	$4.06	$3.90	$3.91
Oct 2, 2006 – Oct 6, 2006	$3.93	$4.00	$3.92	$3.98
Oct 9, 2006 – Oct 13, 2006	$4.01	$4.03	$3.96	$3.99
Oct 16, 2006 – Oct 20, 2006	$4.00	$4.08	$3.98	$4.03
Oct 23, 2006 – Oct 27, 2006	$4.04	$4.13	$4.03	$4.10
Oct 30, 2006 – Nov 3, 2006	$4.13	$4.15	$4.04	$4.04
Nov 6, 2006 – Nov 10, 2006	$4.06	$4.12	$4.05	$4.11
Nov 13, 2006 – Nov 17, 2006	$4.10	$4.16	$4.09	$4.13
Nov 20, 2006 – Nov 24, 2006	$4.13	$4.20	$4.12	$4.20
Nov 27, 2006 – Dec 1, 2006	$4.20	$4.37	$4.20	$4.31
Dec 4, 2006 – Dec 8, 2006	$4.33	$4.33	$4.24	$4.30
Dec 11, 2006 – Dec 15, 2006	$4.33	$4.35	$4.26	$4.33
Dec 18, 2006 – Dec 22, 2006	$4.36	$4.39	$4.26	$4.29
Dec 25, 2006 – Dec 29, 2006	$4.31	$4.31	$4.22	$4.24
Jan 1, 2007 – Jan 5, 2007	$4.25	$4.36	$4.24	$4.32
Jan 8, 2007 – Jan 12, 2007	$4.33	$4.38	$4.27	$4.30
Jan 15, 2007 – Jan 19, 2007	$4.26	$4.31	$4.25	$4.29
Jan 22, 2007 – Jan 26, 2007	$4.29	$4.34	$4.22	$4.30
Jan 29, 2007 – Feb 2, 2007	$4.29	$4.38	$4.28	$4.32
Feb 5, 2007 – Feb 9, 2007	$4.32	$4.34	$4.29	$4.29
Feb 12, 2007 – Feb 16, 2007	$4.30	$4.35	$4.28	$4.30
Feb 19, 2007 – Feb 23, 2007	$4.30	$4.34	$4.29	$4.31
Feb 26, 2007 – Mar 2, 2007	$4.32	$4.37	$4.31	$4.33
Mar 5, 2007 – Mar 9, 2007	$4.33	$4.36	$4.31	$4.32
Mar 12, 2007 – Mar 16, 2007	$4.32	$4.35	$4.30	$4.33
Mar 19, 2007 – Mar 23, 2007	$4.34	$4.52	$4.34	$4.51
Mar 26, 2007 – Mar 30, 2007	$4.51	$4.52	$4.44	$4.49
Apr 2, 2007 – Apr 5, 2007	$4.49	$4.52	$4.45	$4.49
Apr 9, 2007 – Apr 13, 2007	$4.48	$4.49	$4.44	$4.47
Apr 16, 2007 – Apr 20, 2007	$4.49	$4.49	$4.42	$4.42
Apr 23, 2007 – Apr 27, 2007	$4.42	$4.42	$4.36	$4.37
Apr 30, 2007 – May 4, 2007	$4.36	$4.38	$4.35	$4.36
May 7, 2007 – May 11, 2007	$4.36	$4.36	$4.33	$4.34
May 14, 2007 – May 18, 2007	$4.34	$4.35	$4.32	$4.35
May 21, 2007 – May 25, 2007	$4.35	$4.35	$4.17	$4.21
May 28, 2007 – Jun 1, 2007	$4.21	$4.25	$4.21	$4.25
Jun 4, 2007 – Jun 8, 2007	$4.26	$4.29	$4.11	$4.18
Jun 11, 2007 – Jun 15, 2007	$4.17	$4.20	$4.06	$4.17
Jun 18, 2007 – Jun 22, 2007	$4.18	$4.21	$4.06	$4.10
Jun 25, 2007 – Jun 29, 2007	$4.10	$4.18	$4.10	$4.16
Jul 2, 2007 – Jul 6, 2007	$4.15	$4.19	$4.12	$4.12
Jul 9, 2007 – Jul 13, 2007	$4.14	$4.16	$4.12	$4.14
Jul 16, 2007 – Jul 20, 2007	$4.13	$4.16	$4.06	$4.09
Jul 23, 2007 – Jul 27, 2007	$4.10	$4.15	$3.95	$3.98
Jul 30, 2007 – Aug 3, 2007	$3.97	$4.00	$3.91	$3.96
Aug 6, 2007 – Aug 10, 2007	$3.97	$3.97	$3.84	$3.86
Aug 13, 2007 – Aug 17, 2007	$3.89	$3.91	$3.35	$3.68
Aug 20, 2007 – Aug 24, 2007	$3.75	$3.85	$3.67	$3.80
Aug 27, 2007 – Aug 31, 2007	$3.80	$3.87	$3.78	$3.87
Sep 3, 2007 – Sep 7, 2007	$3.86	$3.95	$3.86	$3.94
Sep 10, 2007 – Sep 14, 2007	$3.96	$4.00	$3.93	$3.95
Sep 17, 2007 – Sep 21, 2007	$3.96	$4.00	$3.90	$3.93
Sep 24, 2007 – Sep 28, 2007	$3.93	$3.95	$3.87	$3.88
Oct 1, 2007 – Oct 5, 2007	$3.89	$3.95	$3.88	$3.91
Oct 8, 2007 – Oct 12, 2007	$3.89	$3.93	$3.87	$3.87
Oct 15, 2007 – Oct 19, 2007	$3.87	$3.91	$3.86	$3.86
Oct 22, 2007 – Oct 26, 2007	$3.84	$3.96	$3.79	$3.91
Oct 29, 2007 – Nov 2, 2007	$3.93	$3.95	$3.85	$3.86
Nov 5, 2007 – Nov 9, 2007	$3.84	$3.87	$3.70	$3.70
Nov 12, 2007 – Nov 16, 2007	$3.69	$3.72	$3.50	$3.62
Nov 19, 2007 – Nov 23, 2007	$3.60	$3.62	$3.54	$3.55
Nov 26, 2007 – Nov 30, 2007	$3.53	$3.63	$3.50	$3.60
Dec 3, 2007 – Dec 7, 2007	$3.54	$3.62	$3.50	$3.60
Dec 10, 2007 – Dec 14, 2007	$3.60	$3.61	$3.51	$3.54
Dec 17, 2007 – Dec 21, 2007	$3.53	$3.54	$3.46	$3.53
Dec 24, 2007 – Dec 28, 2007	$3.52	$3.58	$3.50	$3.56
Dec 31, 2007 – Jan 4, 2008	$3.53	$3.67	$3.52	$3.66
Jan 7, 2008 – Jan 11, 2008	$3.65	$3.76	$3.64	$3.76
Jan 14, 2008 – Jan 18, 2008	$3.76	$3.78	$3.67	$3.72
Jan 21, 2008 – Jan 25, 2008	$3.64	$3.84	$3.50	$3.84
Jan 28, 2008 – Feb 1, 2008	$3.84	$3.90	$3.79	$3.87
Feb 4, 2008 – Feb 8, 2008	$3.86	$3.88	$3.77	$3.87
Feb 11, 2008 – Feb 15, 2008	$3.87	$3.92	$3.48	$3.76
Feb 18, 2008 – Feb 22, 2008	$3.82	$3.82	$3.68	$3.77
Feb 25, 2008 – Feb 29, 2008	$3.77	$3.81	$3.73	$3.79
Mar 3, 2008 – Mar 7, 2008	$3.78	$3.79	$3.67	$3.74
Mar 10, 2008 – Mar 14, 2008	$3.75	$3.75	$3.51	$3.55
Mar 17, 2008 – Mar 20, 2008	$3.50	$3.50	$3.36	$3.45
Mar 24, 2008 – Mar 28, 2008	$3.45	$3.50	$3.36	$3.41
Mar 31, 2008 – Apr 4, 2008	$3.42	$3.47	$3.32	$3.43
Apr 7, 2008 – Apr 11, 2008	$3.43	$3.49	$3.37	$3.45
Apr 14, 2008 – Apr 18, 2008	$3.42	$3.49	$3.42	$3.47
Apr 21, 2008 – Apr 25, 2008	$3.44	$3.53	$3.43	$3.53
Apr 28, 2008 – May 2, 2008	$3.54	$3.55	$3.44	$3.53
May 5, 2008 – May 9, 2008	$3.53	$3.55	$3.49	$3.55
May 12, 2008 – May 16, 2008	$3.55	$3.61	$3.54	$3.60
May 19, 2008 – May 23, 2008	$3.60	$3.61	$3.52	$3.57
May 26, 2008 – May 30, 2008	$3.57	$3.59	$3.54	$3.56
Jun 2, 2008 – Jun 6, 2008	$3.55	$3.55	$3.49	$3.50
Jun 9, 2008 – Jun 13, 2008	$3.51	$3.52	$3.43	$3.46
Jun 16, 2008 – Jun 20, 2008	$3.44	$3.44	$3.33	$3.35
Jun 23, 2008 – Jun 27, 2008	$3.35	$3.37	$3.28	$3.31
Jun 30, 2008 – Jul 3, 2008	$3.32	$3.36	$3.12	$3.17
Jul 7, 2008 – Jul 11, 2008	$3.17	$3.22	$3.07	$3.11
Jul 14, 2008 – Jul 18, 2008	$3.12	$3.12	$2.75	$3.02
Jul 21, 2008 – Jul 25, 2008	$3.02	$3.03	$2.91	$2.99
Jul 28, 2008 – Aug 1, 2008	$3.00	$3.03	$2.94	$3.01
Aug 4, 2008 – Aug 8, 2008	$3.02	$3.04	$2.96	$3.03
Aug 11, 2008 – Aug 15, 2008	$3.03	$3.09	$3.03	$3.05
Aug 18, 2008 – Aug 22, 2008	$3.05	$3.05	$2.92	$3.04
Aug 25, 2008 – Aug 29, 2008	$3.01	$3.03	$2.93	$3.01
Sep 1, 2008 – Sep 5, 2008	$3.03	$3.06	$2.99	$3.02
Sep 8, 2008 – Sep 12, 2008	$3.06	$3.07	$2.75	$2.78
Sep 15, 2008 – Sep 19, 2008	$2.69	$2.69	$1.79	$2.39
Sep 22, 2008 – Sep 26, 2008	$2.37	$2.41	$1.99	$2.12
Sep 29, 2008 – Oct 3, 2008	$2.05	$2.05	$1.63	$1.83
Oct 6, 2008 – Oct 10, 2008	$1.81	$1.81	$0.93	$1.05
Oct 13, 2008 – Oct 17, 2008	$1.16	$1.87	$1.16	$1.87
Oct 20, 2008 – Oct 24, 2008	$1.88	$2.08	$1.79	$1.86
Oct 27, 2008 – Oct 31, 2008	$1.79	$2.15	$1.76	$2.15
Nov 3, 2008 – Nov 7, 2008	$2.15	$2.15	$1.90	$1.95
Nov 10, 2008 – Nov 14, 2008	$1.95	$1.99	$1.75	$1.81
Nov 17, 2008 – Nov 21, 2008	$1.80	$1.81	$1.12	$1.34
Nov 24, 2008 – Nov 28, 2008	$1.34	$1.74	$1.34	$1.74
Dec 1, 2008 – Dec 5, 2008	$1.67	$1.68	$1.42	$1.53
Dec 8, 2008 – Dec 12, 2008	$1.54	$1.61	$1.50	$1.57
Dec 15, 2008 – Dec 19, 2008	$1.56	$1.78	$1.53	$1.77
Dec 22, 2008 – Dec 26, 2008	$1.78	$1.88	$1.76	$1.86
Dec 29, 2008 – Jan 2, 2009	$1.86	$2.10	$1.80	$2.10
Jan 5, 2009 – Jan 9, 2009	$2.04	$2.15	$2.01	$2.10
Jan 12, 2009 – Jan 16, 2009	$2.05	$2.14	$1.93	$2.02
Jan 19, 2009 – Jan 23, 2009	$1.97	$1.97	$1.87	$1.96
Jan 26, 2009 – Jan 30, 2009	$1.94	$2.07	$1.93	$2.06
Feb 2, 2009 – Feb 6, 2009	$2.02	$2.04	$1.90	$1.99
Feb 9, 2009 – Feb 13, 2009	$1.96	$2.01	$1.92	$1.97
Feb 16, 2009 – Feb 20, 2009	$1.92	$1.94	$1.45	$1.67
Feb 23, 2009 – Feb 27, 2009	$1.72	$1.85	$1.53	$1.73
Mar 2, 2009 – Mar 6, 2009	$1.62	$1.63	$1.31	$1.31
Mar 9, 2009 – Mar 13, 2009	$1.28	$1.60	$1.28	$1.58
Mar 16, 2009 – Mar 20, 2009	$1.59	$1.59	$1.47	$1.51
Mar 23, 2009 – Mar 27, 2009	$1.54	$1.73	$1.53	$1.70
Mar 30, 2009 – Apr 3, 2009	$1.64	$1.84	$1.62	$1.79
Apr 6, 2009 – Apr 9, 2009	$1.72	$1.85	$1.70	$1.84
Apr 13, 2009 – Apr 17, 2009	$1.84	$2.01	$1.84	$2.01
Apr 20, 2009 – Apr 24, 2009	$2.02	$2.02	$1.86	$1.95
Apr 27, 2009 – May 1, 2009	$1.93	$1.99	$1.79	$1.99
May 4, 2009 – May 8, 2009	$1.97	$2.12	$1.97	$2.10
May 11, 2009 – May 15, 2009	$2.11	$2.16	$2.08	$2.11
May 18, 2009 – May 22, 2009	$2.11	$2.26	$2.11	$2.26
May 25, 2009 – May 29, 2009	$2.26	$2.35	$2.25	$2.35
Jun 1, 2009 – Jun 5, 2009	$2.37	$2.57	$2.36	$2.56
Jun 8, 2009 – Jun 12, 2009	$2.57	$2.70	$2.55	$2.68
Jun 15, 2009 – Jun 19, 2009	$2.67	$2.67	$2.54	$2.64
Jun 22, 2009 – Jun 26, 2009	$2.63	$2.71	$2.58	$2.71
Jun 29, 2009 – Jul 2, 2009	$2.71	$2.78	$2.69	$2.72
Jul 6, 2009 – Jul 10, 2009	$2.71	$2.74	$2.67	$2.71
Jul 13, 2009 – Jul 17, 2009	$2.75	$2.97	$2.73	$2.94
Jul 20, 2009 – Jul 24, 2009	$2.96	$2.96	$2.83	$2.92
Jul 27, 2009 – Jul 31, 2009	$2.95	$2.96	$2.84	$2.92
Aug 3, 2009 – Aug 7, 2009	$2.97	$3.18	$2.97	$3.18
Aug 10, 2009 – Aug 14, 2009	$3.20	$3.31	$3.14	$3.19
Aug 17, 2009 – Aug 21, 2009	$3.12	$3.21	$3.04	$3.19
Aug 24, 2009 – Aug 28, 2009	$3.18	$3.20	$3.06	$3.09
Aug 31, 2009 – Sep 4, 2009	$3.12	$3.17	$3.08	$3.15
Sep 7, 2009 – Sep 11, 2009	$3.17	$3.22	$3.15	$3.21
Sep 14, 2009 – Sep 18, 2009	$3.21	$3.44	$3.21	$3.43
Sep 21, 2009 – Sep 25, 2009	$3.43	$3.45	$3.34	$3.43
Sep 28, 2009 – Oct 2, 2009	$3.43	$3.50	$3.42	$3.47
Oct 5, 2009 – Oct 9, 2009	$3.44	$3.62	$3.44	$3.58
Oct 12, 2009 – Oct 16, 2009	$3.62	$3.62	$3.52	$3.57
Oct 19, 2009 – Oct 23, 2009	$3.58	$3.65	$3.56	$3.58
Oct 26, 2009 – Oct 30, 2009	$3.60	$3.67	$3.42	$3.46
Nov 2, 2009 – Nov 6, 2009	$3.33	$3.60	$3.32	$3.56
Nov 9, 2009 – Nov 13, 2009	$3.63	$3.66	$3.53	$3.58
Nov 16, 2009 – Nov 20, 2009	$3.61	$3.62	$3.52	$3.55
Nov 23, 2009 – Nov 27, 2009	$3.56	$3.62	$3.54	$3.62
Nov 30, 2009 – Dec 4, 2009	$3.60	$3.69	$3.60	$3.66
Dec 7, 2009 – Dec 11, 2009	$3.68	$3.79	$3.65	$3.77
Dec 14, 2009 – Dec 18, 2009	$3.80	$3.93	$3.79	$3.87
Dec 21, 2009 – Dec 24, 2009	$3.92	$4.05	$3.88	$4.02
Dec 28, 2009 – Dec 31, 2009	$4.03	$4.06	$4.00	$4.03
Jan 4, 2010 – Jan 8, 2010	$4.03	$4.16	$4.02	$4.11
Jan 11, 2010 – Jan 15, 2010	$4.11	$4.20	$4.11	$4.17
Jan 18, 2010 – Jan 22, 2010	$4.18	$4.27	$4.16	$4.20
Jan 25, 2010 – Jan 29, 2010	$4.26	$4.26	$4.16	$4.16
Feb 1, 2010 – Feb 5, 2010	$4.16	$4.32	$4.16	$4.21
Feb 8, 2010 – Feb 12, 2010	$4.20	$4.50	$4.17	$4.46
Feb 15, 2010 – Feb 19, 2010	$4.48	$4.50	$4.35	$4.37
Feb 22, 2010 – Feb 26, 2010	$4.37	$4.48	$4.34	$4.46
Mar 1, 2010 – Mar 5, 2010	$4.45	$4.62	$4.44	$4.48
Mar 8, 2010 – Mar 12, 2010	$4.49	$4.53	$4.45	$4.52
Mar 15, 2010 – Mar 19, 2010	$4.51	$4.74	$4.49	$4.61
Mar 22, 2010 – Mar 26, 2010	$4.50	$4.67	$4.50	$4.56
Mar 29, 2010 – Apr 1, 2010	$4.59	$4.62	$4.52	$4.62
Apr 5, 2010 – Apr 9, 2010	$4.65	$4.69	$4.52	$4.61
Apr 12, 2010 – Apr 16, 2010	$4.61	$4.63	$4.51	$4.52
Apr 19, 2010 – Apr 23, 2010	$4.54	$4.66	$4.52	$4.66
Apr 26, 2010 – Apr 30, 2010	$4.66	$4.86	$4.66	$4.84
May 3, 2010 – May 7, 2010	$4.96	$4.96	$3.85	$4.34
May 10, 2010 – May 14, 2010	$4.46	$4.71	$4.46	$4.64
May 17, 2010 – May 21, 2010	$4.62	$4.77	$4.05	$4.52
May 24, 2010 – May 28, 2010	$4.54	$4.67	$4.34	$4.58
May 31, 2010 – Jun 4, 2010	$4.50	$4.65	$4.50	$4.55
Jun 7, 2010 – Jun 11, 2010	$4.55	$4.82	$4.51	$4.79
Jun 14, 2010 – Jun 18, 2010	$4.79	$4.93	$4.75	$4.86
Jun 21, 2010 – Jun 25, 2010	$4.88	$4.88	$4.74	$4.84
Jun 28, 2010 – Jul 2, 2010	$4.91	$4.91	$4.69	$4.70
Jul 5, 2010 – Jul 9, 2010	$4.71	$4.89	$4.69	$4.89
Jul 12, 2010 – Jul 16, 2010	$4.90	$4.90	$4.76	$4.76
Jul 19, 2010 – Jul 23, 2010	$4.75	$5.04	$4.75	$5.02
Jul 26, 2010 – Jul 30, 2010	$5.00	$5.15	$5.00	$5.09
Aug 2, 2010 – Aug 6, 2010	$5.10	$5.24	$5.08	$5.21
Aug 9, 2010 – Aug 13, 2010	$5.28	$5.35	$5.07	$5.11
Aug 16, 2010 – Aug 20, 2010	$5.14	$5.22	$5.08	$5.10
Aug 23, 2010 – Aug 27, 2010	$4.99	$5.12	$4.98	$5.11
Aug 30, 2010 – Sep 3, 2010	$5.08	$5.15	$5.04	$5.11
Sep 6, 2010 – Sep 10, 2010	$5.08	$5.27	$5.08	$5.26
Sep 13, 2010 – Sep 17, 2010	$5.27	$5.36	$5.23	$5.32
Sep 20, 2010 – Sep 24, 2010	$5.31	$5.40	$5.22	$5.30
Sep 27, 2010 – Oct 1, 2010	$5.27	$5.35	$5.24	$5.29
Oct 4, 2010 – Oct 8, 2010	$5.23	$5.38	$5.23	$5.37
Oct 11, 2010 – Oct 15, 2010	$5.35	$5.47	$5.26	$5.31
Oct 18, 2010 – Oct 22, 2010	$5.33	$5.37	$5.26	$5.32
Oct 25, 2010 – Oct 29, 2010	$5.35	$5.35	$5.22	$5.30
Nov 1, 2010 – Nov 5, 2010	$5.29	$5.36	$5.27	$5.36
Nov 8, 2010 – Nov 12, 2010	$5.36	$5.42	$5.23	$5.25
Nov 15, 2010 – Nov 19, 2010	$5.25	$5.34	$4.87	$5.30
Nov 22, 2010 – Nov 26, 2010	$5.27	$5.35	$5.24	$5.31
Nov 29, 2010 – Dec 3, 2010	$5.32	$5.43	$5.25	$5.26
Dec 6, 2010 – Dec 10, 2010	$5.24	$5.34	$4.96	$5.10
Dec 13, 2010 – Dec 17, 2010	$5.08	$5.23	$4.81	$5.22
Dec 20, 2010 – Dec 23, 2010	$5.24	$5.31	$5.22	$5.28
Dec 27, 2010 – Dec 31, 2010	$5.33	$5.35	$5.19	$5.23
Jan 3, 2011 – Jan 7, 2011	$5.23	$5.25	$5.00	$5.20
Jan 10, 2011 – Jan 14, 2011	$5.21	$5.24	$5.18	$5.23
Jan 17, 2011 – Jan 21, 2011	$5.25	$5.30	$5.21	$5.28
Jan 24, 2011 – Jan 28, 2011	$5.27	$5.36	$5.26	$5.34
Jan 31, 2011 – Feb 4, 2011	$5.36	$5.42	$5.31	$5.36
Feb 7, 2011 – Feb 11, 2011	$5.36	$5.43	$5.35	$5.43
Feb 14, 2011 – Feb 18, 2011	$5.43	$5.49	$5.40	$5.49
Feb 21, 2011 – Feb 25, 2011	$5.45	$5.48	$5.41	$5.48
Feb 28, 2011 – Mar 4, 2011	$5.49	$5.59	$5.45	$5.56
Mar 7, 2011 – Mar 11, 2011	$5.54	$5.65	$5.54	$5.62
Mar 14, 2011 – Mar 18, 2011	$5.59	$5.64	$5.49	$5.64
Mar 21, 2011 – Mar 25, 2011	$5.67	$5.82	$5.64	$5.68
Mar 28, 2011 – Apr 1, 2011	$5.69	$5.74	$5.61	$5.65
Apr 4, 2011 – Apr 8, 2011	$5.63	$5.71	$5.60	$5.69
Apr 11, 2011 – Apr 15, 2011	$5.69	$5.78	$5.62	$5.77
Apr 18, 2011 – Apr 21, 2011	$5.63	$5.82	$5.63	$5.80
Apr 25, 2011 – Apr 29, 2011	$5.79	$5.82	$5.74	$5.81
May 2, 2011 – May 6, 2011	$5.82	$5.88	$5.80	$5.88
May 9, 2011 – May 13, 2011	$5.89	$6.17	$5.89	$6.14
May 16, 2011 – May 20, 2011	$6.14	$6.25	$6.12	$6.17
May 23, 2011 – May 27, 2011	$6.17	$6.20	$6.05	$6.09
May 30, 2011 – Jun 3, 2011	$6.08	$6.10	$5.82	$5.94
Jun 6, 2011 – Jun 10, 2011	$5.91	$5.95	$5.86	$5.89
Jun 13, 2011 – Jun 17, 2011	$5.89	$5.97	$5.86	$5.94
Jun 20, 2011 – Jun 24, 2011	$5.96	$6.11	$5.95	$6.08
Jun 27, 2011 – Jul 1, 2011	$6.11	$6.15	$6.01	$6.06
Jul 4, 2011 – Jul 8, 2011	$6.03	$6.07	$5.88	$6.04
Jul 11, 2011 – Jul 15, 2011	$5.99	$6.07	$5.95	$6.02
Jul 18, 2011 – Jul 22, 2011	$6.01	$6.14	$5.95	$6.10
Jul 25, 2011 – Jul 29, 2011	$6.03	$6.10	$5.67	$5.72
Aug 1, 2011 – Aug 5, 2011	$5.79	$6.02	$5.23	$5.62
Aug 8, 2011 – Aug 12, 2011	$5.43	$5.89	$4.95	$5.89
Aug 15, 2011 – Aug 19, 2011	$5.91	$5.94	$5.38	$5.68
Aug 22, 2011 – Aug 26, 2011	$5.82	$5.85	$5.63	$5.80
Aug 29, 2011 – Sep 2, 2011	$5.87	$5.93	$5.68	$5.79
Sep 5, 2011 – Sep 9, 2011	$5.67	$5.89	$5.63	$5.77
Sep 12, 2011 – Sep 16, 2011	$5.73	$6.00	$5.69	$5.95
Sep 19, 2011 – Sep 23, 2011	$5.92	$6.05	$5.65	$5.78
Sep 26, 2011 – Sep 30, 2011	$5.78	$5.88	$5.64	$5.65
Oct 3, 2011 – Oct 7, 2011	$5.64	$5.65	$5.04	$5.58
Oct 10, 2011 – Oct 14, 2011	$5.59	$5.76	$5.54	$5.62
Oct 17, 2011 – Oct 21, 2011	$5.63	$5.72	$5.59	$5.65
Oct 24, 2011 – Oct 28, 2011	$5.68	$5.89	$5.65	$5.88
Oct 31, 2011 – Nov 4, 2011	$5.74	$5.98	$5.65	$5.98
Nov 7, 2011 – Nov 11, 2011	$5.94	$6.06	$5.90	$6.01
Nov 14, 2011 – Nov 18, 2011	$5.98	$6.16	$5.97	$6.07
Nov 21, 2011 – Nov 25, 2011	$6.05	$6.10	$5.85	$5.94
Nov 28, 2011 – Dec 2, 2011	$5.99	$6.07	$5.90	$5.96
Dec 5, 2011 – Dec 9, 2011	$5.98	$6.05	$5.94	$6.04
Dec 12, 2011 – Dec 16, 2011	$5.98	$6.12	$5.82	$6.05
Dec 19, 2011 – Dec 23, 2011	$6.04	$6.33	$6.03	$6.30
Dec 26, 2011 – Dec 30, 2011	$6.28	$6.37	$6.17	$6.24
Jan 2, 2012 – Jan 6, 2012	$6.26	$6.26	$6.16	$6.23
Jan 9, 2012 – Jan 13, 2012	$6.20	$6.24	$6.04	$6.17
Jan 16, 2012 – Jan 20, 2012	$6.21	$6.32	$6.12	$6.32
Jan 23, 2012 – Jan 27, 2012	$6.32	$6.45	$6.27	$6.44
Jan 30, 2012 – Feb 3, 2012	$6.43	$6.50	$6.34	$6.36
Feb 6, 2012 – Feb 10, 2012	$6.34	$6.45	$6.31	$6.44
Feb 13, 2012 – Feb 17, 2012	$6.44	$6.55	$6.40	$6.50
Feb 20, 2012 – Feb 24, 2012	$6.48	$6.65	$6.47	$6.63
Feb 27, 2012 – Mar 2, 2012	$6.60	$6.66	$6.50	$6.50
Mar 5, 2012 – Mar 9, 2012	$6.47	$6.58	$6.40	$6.55
Mar 12, 2012 – Mar 16, 2012	$6.52	$6.56	$6.39	$6.42
Mar 19, 2012 – Mar 23, 2012	$6.43	$6.50	$6.36	$6.48
Mar 26, 2012 – Mar 30, 2012	$6.50	$6.53	$6.41	$6.48
Apr 2, 2012 – Apr 5, 2012	$6.46	$6.51	$6.43	$6.43
Apr 9, 2012 – Apr 13, 2012	$6.41	$6.45	$6.31	$6.43
Apr 16, 2012 – Apr 20, 2012	$6.46	$6.53	$6.43	$6.48
Apr 23, 2012 – Apr 27, 2012	$6.48	$6.53	$6.46	$6.48
Apr 30, 2012 – May 4, 2012	$6.47	$6.56	$6.44	$6.49
May 7, 2012 – May 11, 2012	$6.51	$6.55	$6.50	$6.55
May 14, 2012 – May 18, 2012	$6.56	$6.57	$6.44	$6.47
May 21, 2012 – May 25, 2012	$6.50	$6.62	$6.49	$6.61
May 28, 2012 – Jun 1, 2012	$6.56	$6.62	$6.50	$6.52
Jun 4, 2012 – Jun 8, 2012	$6.55	$6.55	$6.37	$6.54
Jun 11, 2012 – Jun 15, 2012	$6.54	$6.71	$6.43	$6.59
Jun 18, 2012 – Jun 22, 2012	$6.56	$6.68	$6.56	$6.68
Jun 25, 2012 – Jun 29, 2012	$6.66	$6.80	$6.64	$6.77
Jul 2, 2012 – Jul 6, 2012	$6.80	$6.80	$6.66	$6.74
Jul 9, 2012 – Jul 13, 2012	$6.74	$6.87	$6.74	$6.87
Jul 16, 2012 – Jul 20, 2012	$6.87	$7.04	$6.85	$7.04
Jul 23, 2012 – Jul 27, 2012	$7.04	$7.28	$6.99	$7.23
Jul 30, 2012 – Aug 3, 2012	$7.27	$7.45	$7.12	$7.35
Aug 6, 2012 – Aug 10, 2012	$7.40	$7.42	$7.27	$7.38
Aug 13, 2012 – Aug 17, 2012	$7.40	$7.46	$7.27	$7.41
Aug 20, 2012 – Aug 24, 2012	$7.42	$7.46	$7.32	$7.34
Aug 27, 2012 – Aug 31, 2012	$7.34	$7.50	$7.33	$7.50
Sep 3, 2012 – Sep 7, 2012	$7.47	$7.53	$7.33	$7.36
Sep 10, 2012 – Sep 14, 2012	$7.29	$7.41	$7.20	$7.39
Sep 17, 2012 – Sep 21, 2012	$7.38	$7.53	$7.36	$7.53
Sep 24, 2012 – Sep 28, 2012	$7.52	$7.54	$7.37	$7.38
Oct 1, 2012 – Oct 5, 2012	$7.43	$7.52	$7.38	$7.52
Oct 8, 2012 – Oct 12, 2012	$7.50	$7.54	$7.33	$7.47
Oct 15, 2012 – Oct 19, 2012	$7.47	$7.60	$7.42	$7.48
Oct 22, 2012 – Oct 26, 2012	$7.49	$7.54	$7.28	$7.40
Oct 29, 2012 – Nov 2, 2012	$7.46	$7.47	$7.31	$7.46
Nov 5, 2012 – Nov 9, 2012	$7.44	$7.47	$7.21	$7.34
Nov 12, 2012 – Nov 16, 2012	$7.33	$7.34	$6.54	$7.03
Nov 19, 2012 – Nov 23, 2012	$7.06	$7.40	$7.06	$7.38
Nov 26, 2012 – Nov 30, 2012	$7.39	$7.40	$7.28	$7.29
Dec 3, 2012 – Dec 7, 2012	$7.31	$7.44	$7.20	$7.33
Dec 10, 2012 – Dec 14, 2012	$7.29	$7.42	$7.27	$7.38
Dec 17, 2012 – Dec 21, 2012	$7.37	$7.53	$7.29	$7.44
Dec 24, 2012 – Dec 28, 2012	$7.44	$7.44	$7.19	$7.21
Dec 31, 2012 – Jan 4, 2013	$7.24	$7.56	$7.23	$7.54
Jan 7, 2013 – Jan 11, 2013	$7.50	$7.70	$7.40	$7.70
Jan 14, 2013 – Jan 18, 2013	$7.64	$7.77	$7.57	$7.75
Jan 21, 2013 – Jan 25, 2013	$7.73	$7.94	$7.70	$7.86
Jan 28, 2013 – Feb 1, 2013	$7.91	$7.93	$7.75	$7.75
Feb 4, 2013 – Feb 8, 2013	$7.87	$7.91	$7.55	$7.68
Feb 11, 2013 – Feb 15, 2013	$7.66	$7.72	$7.57	$7.61
Feb 18, 2013 – Feb 22, 2013	$7.66	$7.70	$7.60	$7.65
Feb 25, 2013 – Mar 1, 2013	$7.67	$7.71	$7.57	$7.64
Mar 4, 2013 – Mar 8, 2013	$7.60	$7.65	$7.56	$7.65
Mar 11, 2013 – Mar 15, 2013	$7.68	$7.72	$7.57	$7.60
Mar 18, 2013 – Mar 22, 2013	$7.56	$7.83	$7.56	$7.81
Mar 25, 2013 – Mar 28, 2013	$7.84	$7.92	$7.79	$7.86
Apr 1, 2013 – Apr 5, 2013	$7.84	$7.92	$7.76	$7.92
Apr 8, 2013 – Apr 12, 2013	$7.96	$8.05	$7.86	$8.01
Apr 15, 2013 – Apr 19, 2013	$8.03	$8.15	$7.97	$8.13
Apr 22, 2013 – Apr 26, 2013	$8.13	$8.29	$8.07	$8.21
Apr 29, 2013 – May 3, 2013	$8.24	$8.35	$8.20	$8.26
May 6, 2013 – May 10, 2013	$8.27	$8.34	$8.12	$8.15
May 13, 2013 – May 17, 2013	$8.20	$8.20	$7.95	$8.15
May 20, 2013 – May 24, 2013	$8.15	$8.23	$7.84	$7.96
May 27, 2013 – May 31, 2013	$7.81	$7.95	$7.50	$7.52
Jun 3, 2013 – Jun 7, 2013	$7.41	$7.59	$7.21	$7.59
Jun 10, 2013 – Jun 14, 2013	$7.58	$7.60	$6.96	$7.35
Jun 17, 2013 – Jun 21, 2013	$7.41	$7.45	$7.06	$7.21
Jun 24, 2013 – Jun 28, 2013	$7.11	$7.38	$6.90	$7.36
Jul 1, 2013 – Jul 5, 2013	$7.41	$7.51	$7.18	$7.23
Jul 8, 2013 – Jul 12, 2013	$7.29	$7.30	$7.07	$7.26
Jul 15, 2013 – Jul 19, 2013	$7.28	$7.38	$7.19	$7.35
Jul 22, 2013 – Jul 26, 2013	$7.39	$7.47	$7.36	$7.45
Jul 29, 2013 – Aug 2, 2013	$7.42	$7.51	$7.30	$7.40
Aug 5, 2013 – Aug 9, 2013	$7.32	$7.45	$7.19	$7.42
Aug 12, 2013 – Aug 16, 2013	$7.41	$7.42	$7.06	$7.10
Aug 19, 2013 – Aug 23, 2013	$7.08	$7.13	$6.81	$7.01
Aug 26, 2013 – Aug 30, 2013	$6.98	$7.06	$6.78	$7.01
Sep 2, 2013 – Sep 6, 2013	$7.02	$7.06	$6.88	$6.94
Sep 9, 2013 – Sep 13, 2013	$6.94	$7.04	$6.91	$6.99
Sep 16, 2013 – Sep 20, 2013	$7.02	$7.18	$6.94	$7.10
Sep 23, 2013 – Sep 27, 2013	$7.06	$7.15	$7.01	$7.07
Sep 30, 2013 – Oct 4, 2013	$7.06	$7.08	$6.98	$7.06
Oct 7, 2013 – Oct 11, 2013	$7.06	$7.06	$6.88	$7.00
Oct 14, 2013 – Oct 18, 2013	$7.02	$7.11	$6.90	$7.11
Oct 21, 2013 – Oct 25, 2013	$7.08	$7.17	$7.06	$7.09
Oct 28, 2013 – Nov 1, 2013	$7.10	$7.17	$7.10	$7.16
Nov 4, 2013 – Nov 8, 2013	$7.15	$7.17	$7.08	$7.08
Nov 11, 2013 – Nov 15, 2013	$7.11	$7.12	$6.95	$7.06
Nov 18, 2013 – Nov 22, 2013	$7.06	$7.13	$7.05	$7.08
Nov 25, 2013 – Nov 29, 2013	$7.10	$7.13	$7.04	$7.13
Dec 2, 2013 – Dec 6, 2013	$7.10	$7.12	$7.00	$7.03
Dec 9, 2013 – Dec 13, 2013	$7.01	$7.09	$6.92	$6.94
Dec 16, 2013 – Dec 20, 2013	$6.93	$7.48	$6.92	$7.19
Dec 23, 2013 – Dec 27, 2013	$7.27	$7.36	$7.20	$7.34
Dec 30, 2013 – Jan 3, 2014	$7.34	$7.47	$7.28	$7.47
Jan 6, 2014 – Jan 10, 2014	$7.47	$7.55	$7.42	$7.47
Jan 13, 2014 – Jan 17, 2014	$7.48	$7.48	$7.34	$7.43
Jan 20, 2014 – Jan 24, 2014	$7.47	$7.57	$7.45	$7.49
Jan 27, 2014 – Jan 31, 2014	$7.52	$7.53	$7.44	$7.50
Feb 3, 2014 – Feb 7, 2014	$7.50	$7.66	$7.47	$7.62
Feb 10, 2014 – Feb 14, 2014	$7.65	$7.81	$7.62	$7.78
Feb 17, 2014 – Feb 21, 2014	$7.78	$7.85	$7.76	$7.85
Feb 24, 2014 – Feb 28, 2014	$7.85	$7.87	$7.66	$7.74
Mar 3, 2014 – Mar 7, 2014	$7.73	$7.87	$7.73	$7.77
Mar 10, 2014 – Mar 14, 2014	$7.79	$7.91	$7.75	$7.91
Mar 17, 2014 – Mar 21, 2014	$7.90	$7.97	$7.86	$7.93
Mar 24, 2014 – Mar 28, 2014	$7.93	$8.07	$7.92	$8.07
Mar 31, 2014 – Apr 4, 2014	$8.07	$8.21	$8.02	$8.21
Apr 7, 2014 – Apr 11, 2014	$8.18	$8.33	$8.12	$8.33
Apr 14, 2014 – Apr 17, 2014	$8.40	$8.44	$8.32	$8.39
Apr 21, 2014 – Apr 25, 2014	$8.42	$8.48	$8.36	$8.42
Apr 28, 2014 – May 2, 2014	$8.46	$8.47	$8.39	$8.45
May 5, 2014 – May 9, 2014	$8.43	$8.53	$8.32	$8.33
May 12, 2014 – May 16, 2014	$8.35	$8.42	$8.26	$8.33
May 19, 2014 – May 23, 2014	$8.33	$8.42	$8.33	$8.36
May 26, 2014 – May 30, 2014	$8.36	$8.46	$8.29	$8.31
Jun 2, 2014 – Jun 6, 2014	$8.31	$8.34	$8.07	$8.25
Jun 9, 2014 – Jun 13, 2014	$8.20	$8.32	$8.19	$8.32
Jun 16, 2014 – Jun 20, 2014	$8.31	$8.44	$8.23	$8.25
Jun 23, 2014 – Jun 27, 2014	$8.25	$8.29	$8.20	$8.28
Jun 30, 2014 – Jul 3, 2014	$8.26	$8.33	$8.20	$8.23
Jul 7, 2014 – Jul 11, 2014	$8.22	$8.26	$8.20	$8.25
Jul 14, 2014 – Jul 18, 2014	$8.26	$8.29	$8.17	$8.22
Jul 21, 2014 – Jul 25, 2014	$8.23	$8.31	$8.21	$8.31
Jul 28, 2014 – Aug 1, 2014	$8.30	$8.30	$7.78	$7.97

Weekly OHLC price history for FLC, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$4.17

$4.18

$4.09

$4.12

Jan 10, 2005 – Jan 14, 2005

$4.13

$4.15

$4.09

$4.12

Jan 17, 2005 – Jan 21, 2005

$4.09

$4.14

$4.08

$4.11

Jan 24, 2005 – Jan 28, 2005

$4.10

$4.11

$4.03

$4.10

Jan 31, 2005 – Feb 4, 2005

$4.11

$4.18

$4.08

$4.18

Feb 7, 2005 – Feb 11, 2005

$4.17

$4.18

$4.11

$4.13

Feb 14, 2005 – Feb 18, 2005

$4.14

$4.19

$4.03

$4.04

Feb 21, 2005 – Feb 25, 2005

$4.05

$4.06

$3.97

$4.02

Feb 28, 2005 – Mar 4, 2005

$4.04

$4.07

$4.00

$4.03

Mar 7, 2005 – Mar 11, 2005

$4.01

$4.04

$3.96

$3.98

Mar 14, 2005 – Mar 18, 2005

$3.98

$4.00

$3.76

$3.81

Mar 21, 2005 – Mar 24, 2005

$3.80

$3.63

$3.67

Mar 28, 2005 – Apr 1, 2005

$3.66

$3.75

$3.61

$3.71

Apr 4, 2005 – Apr 8, 2005

$3.69

$3.70

$3.66

$3.67

Apr 11, 2005 – Apr 15, 2005

$3.67

$3.70

$3.62

$3.65

Apr 18, 2005 – Apr 22, 2005

$3.66

$3.73

$3.65

$3.69

Apr 25, 2005 – Apr 29, 2005

$3.71

$3.73

$3.66

$3.72

May 2, 2005 – May 6, 2005

$3.73

$3.76

$3.71

$3.73

May 9, 2005 – May 13, 2005

$3.75

$3.71

$3.73

May 16, 2005 – May 20, 2005

$3.75

$3.82

$3.74

$3.79

May 23, 2005 – May 27, 2005

$3.79

$3.82

$3.74

$3.81

May 30, 2005 – Jun 3, 2005

$3.81

$3.84

$3.78

$3.83

Jun 6, 2005 – Jun 10, 2005

$3.84

$3.88

$3.82

$3.87

Jun 13, 2005 – Jun 17, 2005

$3.86

$3.91

$3.84

$3.88

Jun 20, 2005 – Jun 24, 2005

$3.89

$3.84

Jun 27, 2005 – Jul 1, 2005

$3.87

$3.89

$3.82

$3.88

Jul 4, 2005 – Jul 8, 2005

$3.88

$3.89

$3.84

$3.88

Jul 11, 2005 – Jul 15, 2005

$3.86

$3.90

$3.86

$3.90

Jul 18, 2005 – Jul 22, 2005

$3.92

$3.81

$3.83

Jul 25, 2005 – Jul 29, 2005

$3.81

$3.90

$3.81

$3.89

Aug 1, 2005 – Aug 5, 2005

$3.90

$3.83

$3.85

Aug 8, 2005 – Aug 12, 2005

$3.85

$3.76

$3.84

Aug 15, 2005 – Aug 19, 2005

$3.86

$3.79

$3.86

Aug 22, 2005 – Aug 26, 2005

$3.85

$3.90

$3.85

$3.86

Aug 29, 2005 – Sep 2, 2005

$3.85

$3.94

$3.84

$3.90

Sep 5, 2005 – Sep 9, 2005

$3.90

$3.95

$3.89

$3.94

Sep 12, 2005 – Sep 16, 2005

$3.95

$3.98

$3.87

$3.89

Sep 19, 2005 – Sep 23, 2005

$3.88

$3.92

$3.83

$3.86

Sep 26, 2005 – Sep 30, 2005

$3.89

$3.92

$3.65

$3.69

Oct 3, 2005 – Oct 7, 2005

$3.70

$3.79

$3.68

$3.69

Oct 10, 2005 – Oct 14, 2005

$3.70

$3.74

$3.62

$3.63

Oct 17, 2005 – Oct 21, 2005

$3.65

$3.67

$3.60

$3.66

Oct 24, 2005 – Oct 28, 2005

$3.67

$3.75

$3.63

$3.68

Oct 31, 2005 – Nov 4, 2005

$3.70

$3.76

$3.68

$3.71

Nov 7, 2005 – Nov 11, 2005

$3.72

$3.64

$3.68

Nov 14, 2005 – Nov 18, 2005

$3.68

$3.70

$3.58

$3.59

Nov 21, 2005 – Nov 25, 2005

$3.59

$3.64

$3.56

$3.62

Nov 28, 2005 – Dec 2, 2005

$3.61

$3.63

$3.56

$3.59

Dec 5, 2005 – Dec 9, 2005

$3.58

$3.61

$3.50

$3.52

Dec 12, 2005 – Dec 16, 2005

$3.51

$3.37

$3.42

Dec 19, 2005 – Dec 23, 2005

$3.42

$3.52

$3.42

$3.51

Dec 26, 2005 – Dec 30, 2005

$3.52

$3.55

$3.49

$3.50

Jan 2, 2006 – Jan 6, 2006

$3.51

$3.64

$3.50

$3.63

Jan 9, 2006 – Jan 13, 2006

$3.63

$3.69

$3.61

$3.68

Jan 16, 2006 – Jan 20, 2006

$3.68

$3.76

$3.66

$3.74

Jan 23, 2006 – Jan 27, 2006

$3.74

$3.77

$3.73

$3.74

Jan 30, 2006 – Feb 3, 2006

$3.74

$3.78

$3.74

$3.76

Feb 6, 2006 – Feb 10, 2006

$3.75

$3.84

$3.75

$3.82

Feb 13, 2006 – Feb 17, 2006

$3.80

$3.82

$3.77

$3.80

Feb 20, 2006 – Feb 24, 2006

$3.80

$3.84

$3.79

$3.81

Feb 27, 2006 – Mar 3, 2006

$3.82

$3.86

$3.82

$3.85

Mar 6, 2006 – Mar 10, 2006

$3.84

$3.86

$3.65

Mar 13, 2006 – Mar 17, 2006

$3.66

$3.72

$3.65

$3.69

Mar 20, 2006 – Mar 24, 2006

$3.69

$3.78

$3.69

$3.77

Mar 27, 2006 – Mar 31, 2006

$3.77

$3.81

$3.68

$3.69

Apr 3, 2006 – Apr 7, 2006

$3.69

$3.72

$3.67

Apr 10, 2006 – Apr 13, 2006

$3.68

$3.55

Apr 17, 2006 – Apr 21, 2006

$3.56

$3.65

$3.55

$3.63

Apr 24, 2006 – Apr 28, 2006

$3.64

$3.70

$3.59

$3.65

May 1, 2006 – May 5, 2006

$3.67

$3.69

$3.61

$3.62

May 8, 2006 – May 12, 2006

$3.63

$3.65

$3.61

$3.62

May 15, 2006 – May 19, 2006

$3.66

$3.61

$3.63

May 22, 2006 – May 26, 2006

$3.64

$3.69

$3.63

$3.66

May 29, 2006 – Jun 2, 2006

$3.66

$3.75

$3.65

$3.73

Jun 5, 2006 – Jun 9, 2006

$3.74

$3.76

$3.71

$3.72

Jun 12, 2006 – Jun 16, 2006

$3.75

$3.70

$3.72

Jun 19, 2006 – Jun 23, 2006

$3.72

$3.73

$3.70

Jun 26, 2006 – Jun 30, 2006

$3.70

$3.71

$3.59

$3.64

Jul 3, 2006 – Jul 7, 2006

$3.65

$3.69

$3.61

$3.63

Jul 10, 2006 – Jul 14, 2006

$3.65

$3.70

$3.63

$3.69

Jul 17, 2006 – Jul 21, 2006

$3.71

$3.74

$3.67

$3.73

Jul 24, 2006 – Jul 28, 2006

$3.76

$3.80

$3.72

$3.78

Jul 31, 2006 – Aug 4, 2006

$3.80

$3.86

$3.74

$3.85

Aug 7, 2006 – Aug 11, 2006

$3.86

$3.97

$3.81

$3.92

Aug 14, 2006 – Aug 18, 2006

$3.94

$3.98

$3.88

$3.93

Aug 21, 2006 – Aug 25, 2006

$3.93

$3.95

$3.88

$3.90

Aug 28, 2006 – Sep 1, 2006

$3.93

$3.97

$3.90

$3.94

Sep 4, 2006 – Sep 8, 2006

$3.99

$3.89

$3.92

Sep 11, 2006 – Sep 15, 2006

$3.95

$3.98

$3.90

$3.96

Sep 18, 2006 – Sep 22, 2006

$3.98

$4.00

$3.91

$3.93

Sep 25, 2006 – Sep 29, 2006

$3.94

$4.06

$3.90

$3.91

Oct 2, 2006 – Oct 6, 2006

$3.93

$4.00

$3.92

$3.98

Oct 9, 2006 – Oct 13, 2006

$4.01

$4.03

$3.96

$3.99

Oct 16, 2006 – Oct 20, 2006

$4.00

$4.08

$3.98

$4.03

Oct 23, 2006 – Oct 27, 2006

$4.04

$4.13

$4.03

$4.10

Oct 30, 2006 – Nov 3, 2006

$4.13

$4.15

$4.04

Nov 6, 2006 – Nov 10, 2006

$4.06

$4.12

$4.05

$4.11

Nov 13, 2006 – Nov 17, 2006

$4.10

$4.16

$4.09

$4.13

Nov 20, 2006 – Nov 24, 2006

$4.13

$4.20

$4.12

$4.20

Nov 27, 2006 – Dec 1, 2006

$4.20

$4.37

$4.20

$4.31

Dec 4, 2006 – Dec 8, 2006

$4.33

$4.24

$4.30

Dec 11, 2006 – Dec 15, 2006

$4.33

$4.35

$4.26

$4.33

Dec 18, 2006 – Dec 22, 2006

$4.36

$4.39

$4.26

$4.29

Dec 25, 2006 – Dec 29, 2006

$4.31

$4.22

$4.24

Jan 1, 2007 – Jan 5, 2007

$4.25

$4.36

$4.24

$4.32

Jan 8, 2007 – Jan 12, 2007

$4.33

$4.38

$4.27

$4.30

Jan 15, 2007 – Jan 19, 2007

$4.26

$4.31

$4.25

$4.29

Jan 22, 2007 – Jan 26, 2007

$4.29

$4.34

$4.22

$4.30

Jan 29, 2007 – Feb 2, 2007

$4.29

$4.38

$4.28

$4.32

Feb 5, 2007 – Feb 9, 2007

$4.32

$4.34

$4.29

Feb 12, 2007 – Feb 16, 2007

$4.30

$4.35

$4.28

$4.30

Feb 19, 2007 – Feb 23, 2007

$4.30

$4.34

$4.29

$4.31

Feb 26, 2007 – Mar 2, 2007

$4.32

$4.37

$4.31

$4.33

Mar 5, 2007 – Mar 9, 2007

$4.33

$4.36

$4.31

$4.32

Mar 12, 2007 – Mar 16, 2007

$4.32

$4.35

$4.30

$4.33

Mar 19, 2007 – Mar 23, 2007

$4.34

$4.52

$4.34

$4.51

Mar 26, 2007 – Mar 30, 2007

$4.51

$4.52

$4.44

$4.49

Apr 2, 2007 – Apr 5, 2007

$4.49

$4.52

$4.45

$4.49

Apr 9, 2007 – Apr 13, 2007

$4.48

$4.49

$4.44

$4.47

Apr 16, 2007 – Apr 20, 2007

$4.49

$4.42

Apr 23, 2007 – Apr 27, 2007

$4.42

$4.36

$4.37

Apr 30, 2007 – May 4, 2007

$4.36

$4.38

$4.35

$4.36

May 7, 2007 – May 11, 2007

$4.36

$4.33

$4.34

May 14, 2007 – May 18, 2007

$4.34

$4.35

$4.32

$4.35

May 21, 2007 – May 25, 2007

$4.35

$4.17

$4.21

May 28, 2007 – Jun 1, 2007

$4.21

$4.25

$4.21

$4.25

Jun 4, 2007 – Jun 8, 2007

$4.26

$4.29

$4.11

$4.18

Jun 11, 2007 – Jun 15, 2007

$4.17

$4.20

$4.06

$4.17

Jun 18, 2007 – Jun 22, 2007

$4.18

$4.21

$4.06

$4.10

Jun 25, 2007 – Jun 29, 2007

$4.10

$4.18

$4.10

$4.16

Jul 2, 2007 – Jul 6, 2007

$4.15

$4.19

$4.12

Jul 9, 2007 – Jul 13, 2007

$4.14

$4.16

$4.12

$4.14

Jul 16, 2007 – Jul 20, 2007

$4.13

$4.16

$4.06

$4.09

Jul 23, 2007 – Jul 27, 2007

$4.10

$4.15

$3.95

$3.98

Jul 30, 2007 – Aug 3, 2007

$3.97

$4.00

$3.91

$3.96

Aug 6, 2007 – Aug 10, 2007

$3.97

$3.84

$3.86

Aug 13, 2007 – Aug 17, 2007

$3.89

$3.91

$3.35

$3.68

Aug 20, 2007 – Aug 24, 2007

$3.75

$3.85

$3.67

$3.80

Aug 27, 2007 – Aug 31, 2007

$3.80

$3.87

$3.78

$3.87

Sep 3, 2007 – Sep 7, 2007

$3.86

$3.95

$3.86

$3.94

Sep 10, 2007 – Sep 14, 2007

$3.96

$4.00

$3.93

$3.95

Sep 17, 2007 – Sep 21, 2007

$3.96

$4.00

$3.90

$3.93

Sep 24, 2007 – Sep 28, 2007

$3.93

$3.95

$3.87

$3.88

Oct 1, 2007 – Oct 5, 2007

$3.89

$3.95

$3.88

$3.91

Oct 8, 2007 – Oct 12, 2007

$3.89

$3.93

$3.87

Oct 15, 2007 – Oct 19, 2007

$3.87

$3.91

$3.86

Oct 22, 2007 – Oct 26, 2007

$3.84

$3.96

$3.79

$3.91

Oct 29, 2007 – Nov 2, 2007

$3.93

$3.95

$3.85

$3.86

Nov 5, 2007 – Nov 9, 2007

$3.84

$3.87

$3.70

Nov 12, 2007 – Nov 16, 2007

$3.69

$3.72

$3.50

$3.62

Nov 19, 2007 – Nov 23, 2007

$3.60

$3.62

$3.54

$3.55

Nov 26, 2007 – Nov 30, 2007

$3.53

$3.63

$3.50

$3.60

Dec 3, 2007 – Dec 7, 2007

$3.54

$3.62

$3.50

$3.60

Dec 10, 2007 – Dec 14, 2007

$3.60

$3.61

$3.51

$3.54

Dec 17, 2007 – Dec 21, 2007

$3.53

$3.54

$3.46

$3.53

Dec 24, 2007 – Dec 28, 2007

$3.52

$3.58

$3.50

$3.56

Dec 31, 2007 – Jan 4, 2008

$3.53

$3.67

$3.52

$3.66

Jan 7, 2008 – Jan 11, 2008

$3.65

$3.76

$3.64

$3.76

Jan 14, 2008 – Jan 18, 2008

$3.76

$3.78

$3.67

$3.72

Jan 21, 2008 – Jan 25, 2008

$3.64

$3.84

$3.50

$3.84

Jan 28, 2008 – Feb 1, 2008

$3.84

$3.90

$3.79

$3.87

Feb 4, 2008 – Feb 8, 2008

$3.86

$3.88

$3.77

$3.87

Feb 11, 2008 – Feb 15, 2008

$3.87

$3.92

$3.48

$3.76

Feb 18, 2008 – Feb 22, 2008

$3.82

$3.68

$3.77

Feb 25, 2008 – Feb 29, 2008

$3.77

$3.81

$3.73

$3.79

Mar 3, 2008 – Mar 7, 2008

$3.78

$3.79

$3.67

$3.74

Mar 10, 2008 – Mar 14, 2008

$3.75

$3.51

$3.55

Mar 17, 2008 – Mar 20, 2008

$3.50

$3.36

$3.45

Mar 24, 2008 – Mar 28, 2008

$3.45

$3.50

$3.36

$3.41

Mar 31, 2008 – Apr 4, 2008

$3.42

$3.47

$3.32

$3.43

Apr 7, 2008 – Apr 11, 2008

$3.43

$3.49

$3.37

$3.45

Apr 14, 2008 – Apr 18, 2008

$3.42

$3.49

$3.42

$3.47

Apr 21, 2008 – Apr 25, 2008

$3.44

$3.53

$3.43

$3.53

Apr 28, 2008 – May 2, 2008

$3.54

$3.55

$3.44

$3.53

May 5, 2008 – May 9, 2008

$3.53

$3.55

$3.49

$3.55

May 12, 2008 – May 16, 2008

$3.55

$3.61

$3.54

$3.60

May 19, 2008 – May 23, 2008

$3.60

$3.61

$3.52

$3.57

May 26, 2008 – May 30, 2008

$3.57

$3.59

$3.54

$3.56

Jun 2, 2008 – Jun 6, 2008

$3.55

$3.49

$3.50

Jun 9, 2008 – Jun 13, 2008

$3.51

$3.52

$3.43

$3.46

Jun 16, 2008 – Jun 20, 2008

$3.44

$3.33

$3.35

Jun 23, 2008 – Jun 27, 2008

$3.35

$3.37

$3.28

$3.31

Jun 30, 2008 – Jul 3, 2008

$3.32

$3.36

$3.12

$3.17

Jul 7, 2008 – Jul 11, 2008

$3.17

$3.22

$3.07

$3.11

Jul 14, 2008 – Jul 18, 2008

$3.12

$2.75

$3.02

Jul 21, 2008 – Jul 25, 2008

$3.02

$3.03

$2.91

$2.99

Jul 28, 2008 – Aug 1, 2008

$3.00

$3.03

$2.94

$3.01

Aug 4, 2008 – Aug 8, 2008

$3.02

$3.04

$2.96

$3.03

Aug 11, 2008 – Aug 15, 2008

$3.03

$3.09

$3.03

$3.05

Aug 18, 2008 – Aug 22, 2008

$3.05

$2.92

$3.04

Aug 25, 2008 – Aug 29, 2008

$3.01

$3.03

$2.93

$3.01

Sep 1, 2008 – Sep 5, 2008

$3.03

$3.06

$2.99

$3.02

Sep 8, 2008 – Sep 12, 2008

$3.06

$3.07

$2.75

$2.78

Sep 15, 2008 – Sep 19, 2008

$2.69

$1.79

$2.39

Sep 22, 2008 – Sep 26, 2008

$2.37

$2.41

$1.99

$2.12

Sep 29, 2008 – Oct 3, 2008

$2.05

$1.63

$1.83

Oct 6, 2008 – Oct 10, 2008

$1.81

$0.93

$1.05

Oct 13, 2008 – Oct 17, 2008

$1.16

$1.87

$1.16

$1.87

Oct 20, 2008 – Oct 24, 2008

$1.88

$2.08

$1.79

$1.86

Oct 27, 2008 – Oct 31, 2008

$1.79

$2.15

$1.76

$2.15

Nov 3, 2008 – Nov 7, 2008

$2.15

$1.90

$1.95

Nov 10, 2008 – Nov 14, 2008

$1.95

$1.99

$1.75

$1.81

Nov 17, 2008 – Nov 21, 2008

$1.80

$1.81

$1.12

$1.34

Nov 24, 2008 – Nov 28, 2008

$1.34

$1.74

$1.34

$1.74

Dec 1, 2008 – Dec 5, 2008

$1.67

$1.68

$1.42

$1.53

Dec 8, 2008 – Dec 12, 2008

$1.54

$1.61

$1.50

$1.57

Dec 15, 2008 – Dec 19, 2008

$1.56

$1.78

$1.53

$1.77

Dec 22, 2008 – Dec 26, 2008

$1.78

$1.88

$1.76

$1.86

Dec 29, 2008 – Jan 2, 2009

$1.86

$2.10

$1.80

$2.10

Jan 5, 2009 – Jan 9, 2009

$2.04

$2.15

$2.01

$2.10

Jan 12, 2009 – Jan 16, 2009

$2.05

$2.14

$1.93

$2.02

Jan 19, 2009 – Jan 23, 2009

$1.97

$1.87

$1.96

Jan 26, 2009 – Jan 30, 2009

$1.94

$2.07

$1.93

$2.06

Feb 2, 2009 – Feb 6, 2009

$2.02

$2.04

$1.90

$1.99

Feb 9, 2009 – Feb 13, 2009

$1.96

$2.01

$1.92

$1.97

Feb 16, 2009 – Feb 20, 2009

$1.92

$1.94

$1.45

$1.67

Feb 23, 2009 – Feb 27, 2009

$1.72

$1.85

$1.53

$1.73

Mar 2, 2009 – Mar 6, 2009

$1.62

$1.63

$1.31

Mar 9, 2009 – Mar 13, 2009

$1.28

$1.60

$1.28

$1.58

Mar 16, 2009 – Mar 20, 2009

$1.59

$1.47

$1.51

Mar 23, 2009 – Mar 27, 2009

$1.54

$1.73

$1.53

$1.70

Mar 30, 2009 – Apr 3, 2009

$1.64

$1.84

$1.62

$1.79

Apr 6, 2009 – Apr 9, 2009

$1.72

$1.85

$1.70

$1.84

Apr 13, 2009 – Apr 17, 2009

$1.84

$2.01

$1.84

$2.01

Apr 20, 2009 – Apr 24, 2009

$2.02

$1.86

$1.95

Apr 27, 2009 – May 1, 2009

$1.93

$1.99

$1.79

$1.99

May 4, 2009 – May 8, 2009

$1.97

$2.12

$1.97

$2.10

May 11, 2009 – May 15, 2009

$2.11

$2.16

$2.08

$2.11

May 18, 2009 – May 22, 2009

$2.11

$2.26

$2.11

$2.26

May 25, 2009 – May 29, 2009

$2.26

$2.35

$2.25

$2.35

Jun 1, 2009 – Jun 5, 2009

$2.37

$2.57

$2.36

$2.56

Jun 8, 2009 – Jun 12, 2009

$2.57

$2.70

$2.55

$2.68

Jun 15, 2009 – Jun 19, 2009

$2.67

$2.54

$2.64

Jun 22, 2009 – Jun 26, 2009

$2.63

$2.71

$2.58

$2.71

Jun 29, 2009 – Jul 2, 2009

$2.71

$2.78

$2.69

$2.72

Jul 6, 2009 – Jul 10, 2009

$2.71

$2.74

$2.67

$2.71

Jul 13, 2009 – Jul 17, 2009

$2.75

$2.97

$2.73

$2.94

Jul 20, 2009 – Jul 24, 2009

$2.96

$2.83

$2.92

Jul 27, 2009 – Jul 31, 2009

$2.95

$2.96

$2.84

$2.92

Aug 3, 2009 – Aug 7, 2009

$2.97

$3.18

$2.97

$3.18

Aug 10, 2009 – Aug 14, 2009

$3.20

$3.31

$3.14

$3.19

Aug 17, 2009 – Aug 21, 2009

$3.12

$3.21

$3.04

$3.19

Aug 24, 2009 – Aug 28, 2009

$3.18

$3.20

$3.06

$3.09

Aug 31, 2009 – Sep 4, 2009

$3.12

$3.17

$3.08

$3.15

Sep 7, 2009 – Sep 11, 2009

$3.17

$3.22

$3.15

$3.21

Sep 14, 2009 – Sep 18, 2009

$3.21

$3.44

$3.21

$3.43

Sep 21, 2009 – Sep 25, 2009

$3.43

$3.45

$3.34

$3.43

Sep 28, 2009 – Oct 2, 2009

$3.43

$3.50

$3.42

$3.47

Oct 5, 2009 – Oct 9, 2009

$3.44

$3.62

$3.44

$3.58

Oct 12, 2009 – Oct 16, 2009

$3.62

$3.52

$3.57

Oct 19, 2009 – Oct 23, 2009

$3.58

$3.65

$3.56

$3.58

Oct 26, 2009 – Oct 30, 2009

$3.60

$3.67

$3.42

$3.46

Nov 2, 2009 – Nov 6, 2009

$3.33

$3.60

$3.32

$3.56

Nov 9, 2009 – Nov 13, 2009

$3.63

$3.66

$3.53

$3.58

Nov 16, 2009 – Nov 20, 2009

$3.61

$3.62

$3.52

$3.55

Nov 23, 2009 – Nov 27, 2009

$3.56

$3.62

$3.54

$3.62

Nov 30, 2009 – Dec 4, 2009

$3.60

$3.69

$3.60

$3.66

Dec 7, 2009 – Dec 11, 2009

$3.68

$3.79

$3.65

$3.77

Dec 14, 2009 – Dec 18, 2009

$3.80

$3.93

$3.79

$3.87

Dec 21, 2009 – Dec 24, 2009

$3.92

$4.05

$3.88

$4.02

Dec 28, 2009 – Dec 31, 2009

$4.03

$4.06

$4.00

$4.03

Jan 4, 2010 – Jan 8, 2010

$4.03

$4.16

$4.02

$4.11

Jan 11, 2010 – Jan 15, 2010

$4.11

$4.20

$4.11

$4.17

Jan 18, 2010 – Jan 22, 2010

$4.18

$4.27

$4.16

$4.20

Jan 25, 2010 – Jan 29, 2010

$4.26

$4.16

Feb 1, 2010 – Feb 5, 2010

$4.16

$4.32

$4.16

$4.21

Feb 8, 2010 – Feb 12, 2010

$4.20

$4.50

$4.17

$4.46

Feb 15, 2010 – Feb 19, 2010

$4.48

$4.50

$4.35

$4.37

Feb 22, 2010 – Feb 26, 2010

$4.37

$4.48

$4.34

$4.46

Mar 1, 2010 – Mar 5, 2010

$4.45

$4.62

$4.44

$4.48

Mar 8, 2010 – Mar 12, 2010

$4.49

$4.53

$4.45

$4.52

Mar 15, 2010 – Mar 19, 2010

$4.51

$4.74

$4.49

$4.61

Mar 22, 2010 – Mar 26, 2010

$4.50

$4.67

$4.50

$4.56

Mar 29, 2010 – Apr 1, 2010

$4.59

$4.62

$4.52

$4.62

Apr 5, 2010 – Apr 9, 2010

$4.65

$4.69

$4.52

$4.61

Apr 12, 2010 – Apr 16, 2010

$4.61

$4.63

$4.51

$4.52

Apr 19, 2010 – Apr 23, 2010

$4.54

$4.66

$4.52

$4.66

Apr 26, 2010 – Apr 30, 2010

$4.66

$4.86

$4.66

$4.84

May 3, 2010 – May 7, 2010

$4.96

$3.85

$4.34

May 10, 2010 – May 14, 2010

$4.46

$4.71

$4.46

$4.64

May 17, 2010 – May 21, 2010

$4.62

$4.77

$4.05

$4.52

May 24, 2010 – May 28, 2010

$4.54

$4.67

$4.34

$4.58

May 31, 2010 – Jun 4, 2010

$4.50

$4.65

$4.50

$4.55

Jun 7, 2010 – Jun 11, 2010

$4.55

$4.82

$4.51

$4.79

Jun 14, 2010 – Jun 18, 2010

$4.79

$4.93

$4.75

$4.86

Jun 21, 2010 – Jun 25, 2010

$4.88

$4.74

$4.84

Jun 28, 2010 – Jul 2, 2010

$4.91

$4.69

$4.70

Jul 5, 2010 – Jul 9, 2010

$4.71

$4.89

$4.69

$4.89

Jul 12, 2010 – Jul 16, 2010

$4.90

$4.76

Jul 19, 2010 – Jul 23, 2010

$4.75

$5.04

$4.75

$5.02

Jul 26, 2010 – Jul 30, 2010

$5.00

$5.15

$5.00

$5.09

Aug 2, 2010 – Aug 6, 2010

$5.10

$5.24

$5.08

$5.21

Aug 9, 2010 – Aug 13, 2010

$5.28

$5.35

$5.07

$5.11

Aug 16, 2010 – Aug 20, 2010

$5.14

$5.22

$5.08

$5.10

Aug 23, 2010 – Aug 27, 2010

$4.99

$5.12

$4.98

$5.11

Aug 30, 2010 – Sep 3, 2010

$5.08

$5.15

$5.04

$5.11

Sep 6, 2010 – Sep 10, 2010

$5.08

$5.27

$5.08

$5.26

Sep 13, 2010 – Sep 17, 2010

$5.27

$5.36

$5.23

$5.32

Sep 20, 2010 – Sep 24, 2010

$5.31

$5.40

$5.22

$5.30

Sep 27, 2010 – Oct 1, 2010

$5.27

$5.35

$5.24

$5.29

Oct 4, 2010 – Oct 8, 2010

$5.23

$5.38

$5.23

$5.37

Oct 11, 2010 – Oct 15, 2010

$5.35

$5.47

$5.26

$5.31

Oct 18, 2010 – Oct 22, 2010

$5.33

$5.37

$5.26

$5.32

Oct 25, 2010 – Oct 29, 2010

$5.35

$5.22

$5.30

Nov 1, 2010 – Nov 5, 2010

$5.29

$5.36

$5.27

$5.36

Nov 8, 2010 – Nov 12, 2010

$5.36

$5.42

$5.23

$5.25

Nov 15, 2010 – Nov 19, 2010

$5.25

$5.34

$4.87

$5.30

Nov 22, 2010 – Nov 26, 2010

$5.27

$5.35

$5.24

$5.31

Nov 29, 2010 – Dec 3, 2010

$5.32

$5.43

$5.25

$5.26

Dec 6, 2010 – Dec 10, 2010

$5.24

$5.34

$4.96

$5.10

Dec 13, 2010 – Dec 17, 2010

$5.08

$5.23

$4.81

$5.22

Dec 20, 2010 – Dec 23, 2010

$5.24

$5.31

$5.22

$5.28

Dec 27, 2010 – Dec 31, 2010

$5.33

$5.35

$5.19

$5.23

Jan 3, 2011 – Jan 7, 2011

$5.23

$5.25

$5.00

$5.20

Jan 10, 2011 – Jan 14, 2011

$5.21

$5.24

$5.18

$5.23

Jan 17, 2011 – Jan 21, 2011

$5.25

$5.30

$5.21

$5.28

Jan 24, 2011 – Jan 28, 2011

$5.27

$5.36

$5.26

$5.34

Jan 31, 2011 – Feb 4, 2011

$5.36

$5.42

$5.31

$5.36

Feb 7, 2011 – Feb 11, 2011

$5.36

$5.43

$5.35

$5.43

Feb 14, 2011 – Feb 18, 2011

$5.43

$5.49

$5.40

$5.49

Feb 21, 2011 – Feb 25, 2011

$5.45

$5.48

$5.41

$5.48

Feb 28, 2011 – Mar 4, 2011

$5.49

$5.59

$5.45

$5.56

Mar 7, 2011 – Mar 11, 2011

$5.54

$5.65

$5.54

$5.62

Mar 14, 2011 – Mar 18, 2011

$5.59

$5.64

$5.49

$5.64

Mar 21, 2011 – Mar 25, 2011

$5.67

$5.82

$5.64

$5.68

Mar 28, 2011 – Apr 1, 2011

$5.69

$5.74

$5.61

$5.65

Apr 4, 2011 – Apr 8, 2011

$5.63

$5.71

$5.60

$5.69

Apr 11, 2011 – Apr 15, 2011

$5.69

$5.78

$5.62

$5.77

Apr 18, 2011 – Apr 21, 2011

$5.63

$5.82

$5.63

$5.80

Apr 25, 2011 – Apr 29, 2011

$5.79

$5.82

$5.74

$5.81

May 2, 2011 – May 6, 2011

$5.82

$5.88

$5.80

$5.88

May 9, 2011 – May 13, 2011

$5.89

$6.17

$5.89

$6.14

May 16, 2011 – May 20, 2011

$6.14

$6.25

$6.12

$6.17

May 23, 2011 – May 27, 2011

$6.17

$6.20

$6.05

$6.09

May 30, 2011 – Jun 3, 2011

$6.08

$6.10

$5.82

$5.94

Jun 6, 2011 – Jun 10, 2011

$5.91

$5.95

$5.86

$5.89

Jun 13, 2011 – Jun 17, 2011

$5.89

$5.97

$5.86

$5.94

Jun 20, 2011 – Jun 24, 2011

$5.96

$6.11

$5.95

$6.08

Jun 27, 2011 – Jul 1, 2011

$6.11

$6.15

$6.01

$6.06

Jul 4, 2011 – Jul 8, 2011

$6.03

$6.07

$5.88

$6.04

Jul 11, 2011 – Jul 15, 2011

$5.99

$6.07

$5.95

$6.02

Jul 18, 2011 – Jul 22, 2011

$6.01

$6.14

$5.95

$6.10

Jul 25, 2011 – Jul 29, 2011

$6.03

$6.10

$5.67

$5.72

Aug 1, 2011 – Aug 5, 2011

$5.79

$6.02

$5.23

$5.62

Aug 8, 2011 – Aug 12, 2011

$5.43

$5.89

$4.95

$5.89

Aug 15, 2011 – Aug 19, 2011

$5.91

$5.94

$5.38

$5.68

Aug 22, 2011 – Aug 26, 2011

$5.82

$5.85

$5.63

$5.80

Aug 29, 2011 – Sep 2, 2011

$5.87

$5.93

$5.68

$5.79

Sep 5, 2011 – Sep 9, 2011

$5.67

$5.89

$5.63

$5.77

Sep 12, 2011 – Sep 16, 2011

$5.73

$6.00

$5.69

$5.95

Sep 19, 2011 – Sep 23, 2011

$5.92

$6.05

$5.65

$5.78

Sep 26, 2011 – Sep 30, 2011

$5.78

$5.88

$5.64

$5.65

Oct 3, 2011 – Oct 7, 2011

$5.64

$5.65

$5.04

$5.58

Oct 10, 2011 – Oct 14, 2011

$5.59

$5.76

$5.54

$5.62

Oct 17, 2011 – Oct 21, 2011

$5.63

$5.72

$5.59

$5.65

Oct 24, 2011 – Oct 28, 2011

$5.68

$5.89

$5.65

$5.88

Oct 31, 2011 – Nov 4, 2011

$5.74

$5.98

$5.65

$5.98

Nov 7, 2011 – Nov 11, 2011

$5.94

$6.06

$5.90

$6.01

Nov 14, 2011 – Nov 18, 2011

$5.98

$6.16

$5.97

$6.07

Nov 21, 2011 – Nov 25, 2011

$6.05

$6.10

$5.85

$5.94

Nov 28, 2011 – Dec 2, 2011

$5.99

$6.07

$5.90

$5.96

Dec 5, 2011 – Dec 9, 2011

$5.98

$6.05

$5.94

$6.04

Dec 12, 2011 – Dec 16, 2011

$5.98

$6.12

$5.82

$6.05

Dec 19, 2011 – Dec 23, 2011

$6.04

$6.33

$6.03

$6.30

Dec 26, 2011 – Dec 30, 2011

$6.28

$6.37

$6.17

$6.24

Jan 2, 2012 – Jan 6, 2012

$6.26

$6.16

$6.23

Jan 9, 2012 – Jan 13, 2012

$6.20

$6.24

$6.04

$6.17

Jan 16, 2012 – Jan 20, 2012

$6.21

$6.32

$6.12

$6.32

Jan 23, 2012 – Jan 27, 2012

$6.32

$6.45

$6.27

$6.44

Jan 30, 2012 – Feb 3, 2012

$6.43

$6.50

$6.34

$6.36

Feb 6, 2012 – Feb 10, 2012

$6.34

$6.45

$6.31

$6.44

Feb 13, 2012 – Feb 17, 2012

$6.44

$6.55

$6.40

$6.50

Feb 20, 2012 – Feb 24, 2012

$6.48

$6.65

$6.47

$6.63

Feb 27, 2012 – Mar 2, 2012

$6.60

$6.66

$6.50

Mar 5, 2012 – Mar 9, 2012

$6.47

$6.58

$6.40

$6.55

Mar 12, 2012 – Mar 16, 2012

$6.52

$6.56

$6.39

$6.42

Mar 19, 2012 – Mar 23, 2012

$6.43

$6.50

$6.36

$6.48

Mar 26, 2012 – Mar 30, 2012

$6.50

$6.53

$6.41

$6.48

Apr 2, 2012 – Apr 5, 2012

$6.46

$6.51

$6.43

Apr 9, 2012 – Apr 13, 2012

$6.41

$6.45

$6.31

$6.43

Apr 16, 2012 – Apr 20, 2012

$6.46

$6.53

$6.43

$6.48

Apr 23, 2012 – Apr 27, 2012

$6.48

$6.53

$6.46

$6.48

Apr 30, 2012 – May 4, 2012

$6.47

$6.56

$6.44

$6.49

May 7, 2012 – May 11, 2012

$6.51

$6.55

$6.50

$6.55

May 14, 2012 – May 18, 2012

$6.56

$6.57

$6.44

$6.47

May 21, 2012 – May 25, 2012

$6.50

$6.62

$6.49

$6.61

May 28, 2012 – Jun 1, 2012

$6.56

$6.62

$6.50

$6.52

Jun 4, 2012 – Jun 8, 2012

$6.55

$6.37

$6.54

Jun 11, 2012 – Jun 15, 2012

$6.54

$6.71

$6.43

$6.59

Jun 18, 2012 – Jun 22, 2012

$6.56

$6.68

$6.56

$6.68

Jun 25, 2012 – Jun 29, 2012

$6.66

$6.80

$6.64

$6.77

Jul 2, 2012 – Jul 6, 2012

$6.80

$6.66

$6.74

Jul 9, 2012 – Jul 13, 2012

$6.74

$6.87

$6.74

$6.87

Jul 16, 2012 – Jul 20, 2012

$6.87

$7.04

$6.85

$7.04

Jul 23, 2012 – Jul 27, 2012

$7.04

$7.28

$6.99

$7.23

Jul 30, 2012 – Aug 3, 2012

$7.27

$7.45

$7.12

$7.35

Aug 6, 2012 – Aug 10, 2012

$7.40

$7.42

$7.27

$7.38

Aug 13, 2012 – Aug 17, 2012

$7.40

$7.46

$7.27

$7.41

Aug 20, 2012 – Aug 24, 2012

$7.42

$7.46

$7.32

$7.34

Aug 27, 2012 – Aug 31, 2012

$7.34

$7.50

$7.33

$7.50

Sep 3, 2012 – Sep 7, 2012

$7.47

$7.53

$7.33

$7.36

Sep 10, 2012 – Sep 14, 2012

$7.29

$7.41

$7.20

$7.39

Sep 17, 2012 – Sep 21, 2012

$7.38

$7.53

$7.36

$7.53

Sep 24, 2012 – Sep 28, 2012

$7.52

$7.54

$7.37

$7.38

Oct 1, 2012 – Oct 5, 2012

$7.43

$7.52

$7.38

$7.52

Oct 8, 2012 – Oct 12, 2012

$7.50

$7.54

$7.33

$7.47

Oct 15, 2012 – Oct 19, 2012

$7.47

$7.60

$7.42

$7.48

Oct 22, 2012 – Oct 26, 2012

$7.49

$7.54

$7.28

$7.40

Oct 29, 2012 – Nov 2, 2012

$7.46

$7.47

$7.31

$7.46

Nov 5, 2012 – Nov 9, 2012

$7.44

$7.47

$7.21

$7.34

Nov 12, 2012 – Nov 16, 2012

$7.33

$7.34

$6.54

$7.03

Nov 19, 2012 – Nov 23, 2012

$7.06

$7.40

$7.06

$7.38

Nov 26, 2012 – Nov 30, 2012

$7.39

$7.40

$7.28

$7.29

Dec 3, 2012 – Dec 7, 2012

$7.31

$7.44

$7.20

$7.33

Dec 10, 2012 – Dec 14, 2012

$7.29

$7.42

$7.27

$7.38

Dec 17, 2012 – Dec 21, 2012

$7.37

$7.53

$7.29

$7.44

Dec 24, 2012 – Dec 28, 2012

$7.44

$7.19

$7.21

Dec 31, 2012 – Jan 4, 2013

$7.24

$7.56

$7.23

$7.54

Jan 7, 2013 – Jan 11, 2013

$7.50

$7.70

$7.40

$7.70

Jan 14, 2013 – Jan 18, 2013

$7.64

$7.77

$7.57

$7.75

Jan 21, 2013 – Jan 25, 2013

$7.73

$7.94

$7.70

$7.86

Jan 28, 2013 – Feb 1, 2013

$7.91

$7.93

$7.75

Feb 4, 2013 – Feb 8, 2013

$7.87

$7.91

$7.55

$7.68

Feb 11, 2013 – Feb 15, 2013

$7.66

$7.72

$7.57

$7.61

Feb 18, 2013 – Feb 22, 2013

$7.66

$7.70

$7.60

$7.65

Feb 25, 2013 – Mar 1, 2013

$7.67

$7.71

$7.57

$7.64

Mar 4, 2013 – Mar 8, 2013

$7.60

$7.65

$7.56

$7.65

Mar 11, 2013 – Mar 15, 2013

$7.68

$7.72

$7.57

$7.60

Mar 18, 2013 – Mar 22, 2013

$7.56

$7.83

$7.56

$7.81

Mar 25, 2013 – Mar 28, 2013

$7.84

$7.92

$7.79

$7.86

Apr 1, 2013 – Apr 5, 2013

$7.84

$7.92

$7.76

$7.92

Apr 8, 2013 – Apr 12, 2013

$7.96

$8.05

$7.86

$8.01

Apr 15, 2013 – Apr 19, 2013

$8.03

$8.15

$7.97

$8.13

Apr 22, 2013 – Apr 26, 2013

$8.13

$8.29

$8.07

$8.21

Apr 29, 2013 – May 3, 2013

$8.24

$8.35

$8.20

$8.26

May 6, 2013 – May 10, 2013

$8.27

$8.34

$8.12

$8.15

May 13, 2013 – May 17, 2013

$8.20

$7.95

$8.15

May 20, 2013 – May 24, 2013

$8.15

$8.23

$7.84

$7.96

May 27, 2013 – May 31, 2013

$7.81

$7.95

$7.50

$7.52

Jun 3, 2013 – Jun 7, 2013

$7.41

$7.59

$7.21

$7.59

Jun 10, 2013 – Jun 14, 2013

$7.58

$7.60

$6.96

$7.35

Jun 17, 2013 – Jun 21, 2013

$7.41

$7.45

$7.06

$7.21

Jun 24, 2013 – Jun 28, 2013

$7.11

$7.38

$6.90

$7.36

Jul 1, 2013 – Jul 5, 2013

$7.41

$7.51

$7.18

$7.23

Jul 8, 2013 – Jul 12, 2013

$7.29

$7.30

$7.07

$7.26

Jul 15, 2013 – Jul 19, 2013

$7.28

$7.38

$7.19

$7.35

Jul 22, 2013 – Jul 26, 2013

$7.39

$7.47

$7.36

$7.45

Jul 29, 2013 – Aug 2, 2013

$7.42

$7.51

$7.30

$7.40

Aug 5, 2013 – Aug 9, 2013

$7.32

$7.45

$7.19

$7.42

Aug 12, 2013 – Aug 16, 2013

$7.41

$7.42

$7.06

$7.10

Aug 19, 2013 – Aug 23, 2013

$7.08

$7.13

$6.81

$7.01

Aug 26, 2013 – Aug 30, 2013

$6.98

$7.06

$6.78

$7.01

Sep 2, 2013 – Sep 6, 2013

$7.02

$7.06

$6.88

$6.94

Sep 9, 2013 – Sep 13, 2013

$6.94

$7.04

$6.91

$6.99

Sep 16, 2013 – Sep 20, 2013

$7.02

$7.18

$6.94

$7.10

Sep 23, 2013 – Sep 27, 2013

$7.06

$7.15

$7.01

$7.07

Sep 30, 2013 – Oct 4, 2013

$7.06

$7.08

$6.98

$7.06

Oct 7, 2013 – Oct 11, 2013

$7.06

$6.88

$7.00

Oct 14, 2013 – Oct 18, 2013

$7.02

$7.11

$6.90

$7.11

Oct 21, 2013 – Oct 25, 2013

$7.08

$7.17

$7.06

$7.09

Oct 28, 2013 – Nov 1, 2013

$7.10

$7.17

$7.10

$7.16

Nov 4, 2013 – Nov 8, 2013

$7.15

$7.17

$7.08

Nov 11, 2013 – Nov 15, 2013

$7.11

$7.12

$6.95

$7.06

Nov 18, 2013 – Nov 22, 2013

$7.06

$7.13

$7.05

$7.08

Nov 25, 2013 – Nov 29, 2013

$7.10

$7.13

$7.04

$7.13

Dec 2, 2013 – Dec 6, 2013

$7.10

$7.12

$7.00

$7.03

Dec 9, 2013 – Dec 13, 2013

$7.01

$7.09

$6.92

$6.94

Dec 16, 2013 – Dec 20, 2013

$6.93

$7.48

$6.92

$7.19

Dec 23, 2013 – Dec 27, 2013

$7.27

$7.36

$7.20

$7.34

Dec 30, 2013 – Jan 3, 2014

$7.34

$7.47

$7.28

$7.47

Jan 6, 2014 – Jan 10, 2014

$7.47

$7.55

$7.42

$7.47

Jan 13, 2014 – Jan 17, 2014

$7.48

$7.34

$7.43

Jan 20, 2014 – Jan 24, 2014

$7.47

$7.57

$7.45

$7.49

Jan 27, 2014 – Jan 31, 2014

$7.52

$7.53

$7.44

$7.50

Feb 3, 2014 – Feb 7, 2014

$7.50

$7.66

$7.47

$7.62

Feb 10, 2014 – Feb 14, 2014

$7.65

$7.81

$7.62

$7.78

Feb 17, 2014 – Feb 21, 2014

$7.78

$7.85

$7.76

$7.85

Feb 24, 2014 – Feb 28, 2014

$7.85

$7.87

$7.66

$7.74

Mar 3, 2014 – Mar 7, 2014

$7.73

$7.87

$7.73

$7.77

Mar 10, 2014 – Mar 14, 2014

$7.79

$7.91

$7.75

$7.91

Mar 17, 2014 – Mar 21, 2014

$7.90

$7.97

$7.86

$7.93

Mar 24, 2014 – Mar 28, 2014

$7.93

$8.07

$7.92

$8.07

Mar 31, 2014 – Apr 4, 2014

$8.07

$8.21

$8.02

$8.21

Apr 7, 2014 – Apr 11, 2014

$8.18

$8.33

$8.12

$8.33

Apr 14, 2014 – Apr 17, 2014

$8.40

$8.44

$8.32

$8.39

Apr 21, 2014 – Apr 25, 2014

$8.42

$8.48

$8.36

$8.42

Apr 28, 2014 – May 2, 2014

$8.46

$8.47

$8.39

$8.45

May 5, 2014 – May 9, 2014

$8.43

$8.53

$8.32

$8.33

May 12, 2014 – May 16, 2014

$8.35

$8.42

$8.26

$8.33

May 19, 2014 – May 23, 2014

$8.33

$8.42

$8.33

$8.36

May 26, 2014 – May 30, 2014

$8.36

$8.46

$8.29

$8.31

Jun 2, 2014 – Jun 6, 2014

$8.31

$8.34

$8.07

$8.25

Jun 9, 2014 – Jun 13, 2014

$8.20

$8.32

$8.19

$8.32

Jun 16, 2014 – Jun 20, 2014

$8.31

$8.44

$8.23

$8.25

Jun 23, 2014 – Jun 27, 2014

$8.25

$8.29

$8.20

$8.28

Jun 30, 2014 – Jul 3, 2014

$8.26

$8.33

$8.20

$8.23

Jul 7, 2014 – Jul 11, 2014

$8.22

$8.26

$8.20

$8.25

Jul 14, 2014 – Jul 18, 2014

$8.26

$8.29

$8.17

$8.22

Jul 21, 2014 – Jul 25, 2014

$8.23

$8.31

$8.21

$8.31

Jul 28, 2014 – Aug 1, 2014

$8.30

$7.78

$7.97

Aug 4, 2014 – Aug 8, 2014

$7.97

$8.12

$7.89

$8.03

Aug 11, 2014 – Aug 15, 2014

$8.04

$8.30

$8.04

$8.25

Aug 18, 2014 – Aug 22, 2014

$8.26

$8.32

$8.22

$8.31

Aug 25, 2014 – Aug 29, 2014

$8.33

$8.39

$8.30

$8.39

Sep 1, 2014 – Sep 5, 2014

$8.39

$8.30

$8.33

Sep 8, 2014 – Sep 12, 2014

$8.31

$8.33

$8.18

Sep 15, 2014 – Sep 19, 2014

$8.19

$8.28

$8.13

$8.26

Sep 22, 2014 – Sep 26, 2014

$8.24

$8.34

$8.23

$8.34

Sep 29, 2014 – Oct 3, 2014

$8.31

$8.36

$8.24

$8.31

Oct 6, 2014 – Oct 10, 2014

$8.35

$8.41

$8.29

Oct 13, 2014 – Oct 17, 2014

$8.32

$8.47

$8.24

$8.47

Oct 20, 2014 – Oct 24, 2014

$8.47

$8.59

$8.42

$8.53

Oct 27, 2014 – Oct 31, 2014

$8.49

$8.60

$8.46

$8.59

Nov 3, 2014 – Nov 7, 2014

$8.58

$8.78

$8.57

$8.75

Nov 10, 2014 – Nov 14, 2014

$8.73

$8.76

$8.60

$8.67

Nov 17, 2014 – Nov 21, 2014

$8.63

$8.99

$8.63

$8.88

Nov 24, 2014 – Nov 28, 2014

$8.90

$9.01

$8.88

$9.01

Dec 1, 2014 – Dec 5, 2014

$8.96

$9.04

$8.83

$8.87

Dec 8, 2014 – Dec 12, 2014

$8.91

$8.76

$8.79

Dec 15, 2014 – Dec 19, 2014

$8.78

$9.06

$8.74

$9.02

Dec 22, 2014 – Dec 26, 2014

$8.97

$9.03

$8.83

Dec 29, 2014 – Jan 2, 2015

$8.89

$8.55

$8.66

Jan 5, 2015 – Jan 9, 2015

$8.65

$8.91

$8.48

$8.83

Jan 12, 2015 – Jan 16, 2015

$8.83

$8.96

$8.73

$8.90

Jan 19, 2015 – Jan 23, 2015

$8.95

$9.11

$8.81

$9.09

Jan 26, 2015 – Jan 30, 2015

$9.12

$9.29

$9.08

$9.24

Feb 2, 2015 – Feb 6, 2015

$9.17

$9.22

$9.08

Feb 9, 2015 – Feb 13, 2015

$9.08

$9.17

$9.05

$9.16

Feb 16, 2015 – Feb 20, 2015

$9.16

$9.05

$9.10

Feb 23, 2015 – Feb 27, 2015

$9.13

$9.35

$9.09

$9.14

Mar 2, 2015 – Mar 6, 2015

$9.12

$8.81

$8.85

Mar 9, 2015 – Mar 13, 2015

$8.81

$8.96

$8.77

$8.88

Mar 16, 2015 – Mar 20, 2015

$8.84

$8.94

$8.74

$8.88

Mar 23, 2015 – Mar 27, 2015

$8.88

$8.95

$8.85

$8.93

Mar 30, 2015 – Apr 2, 2015

$8.92

$8.96

$8.86

$8.90

Apr 6, 2015 – Apr 10, 2015

$8.88

$9.07

$8.88

$9.06

Apr 13, 2015 – Apr 17, 2015

$9.08

$9.09

$8.99

$9.01

Apr 20, 2015 – Apr 24, 2015

$9.05

$9.17

$9.02

$9.15

Apr 27, 2015 – May 1, 2015

$9.18

$9.21

$9.06

$9.21

May 4, 2015 – May 8, 2015

$9.24

$8.85

$9.08

May 11, 2015 – May 15, 2015

$9.05

$9.27

$8.96

$9.19

May 18, 2015 – May 22, 2015

$9.25

$9.26

$9.10

$9.15

May 25, 2015 – May 29, 2015

$9.15

$9.27

$9.13

$9.21

Jun 1, 2015 – Jun 5, 2015

$9.25

$9.26

$9.09

$9.18

Jun 8, 2015 – Jun 12, 2015

$9.15

$9.18

$8.99

$9.08

Jun 15, 2015 – Jun 19, 2015

$9.06

$9.26

$9.02

$9.17

Jun 22, 2015 – Jun 26, 2015

$9.20

$9.28

$9.07

$9.08

Jun 29, 2015 – Jul 2, 2015

$9.03

$9.04

$8.77

$8.92

Jul 6, 2015 – Jul 10, 2015

$8.85

$9.12

$8.83

$9.03

Jul 13, 2015 – Jul 17, 2015

$9.10

$9.19

$8.95

Jul 20, 2015 – Jul 24, 2015

$8.94

$9.02

$8.72

$8.78

Jul 27, 2015 – Jul 31, 2015

$8.70

$8.74

$8.54

$8.60

Aug 3, 2015 – Aug 7, 2015

$8.62

$8.76

$8.61

$8.67

Aug 10, 2015 – Aug 14, 2015

$8.66

$8.69

$8.56

$8.66

Aug 17, 2015 – Aug 21, 2015

$8.66

$8.74

$8.57

Aug 24, 2015 – Aug 28, 2015

$8.40

$8.47

$6.29

$8.43

Aug 31, 2015 – Sep 4, 2015

$8.41

$8.55

$8.36

$8.53

Sep 7, 2015 – Sep 11, 2015

$8.53

$8.41

$8.47

Sep 14, 2015 – Sep 18, 2015

$8.50

$8.73

$8.45

$8.73

Sep 21, 2015 – Sep 25, 2015

$8.78

$8.48

$8.55

Sep 28, 2015 – Oct 2, 2015

$8.51

$8.55

$8.37

$8.50

Oct 5, 2015 – Oct 9, 2015

$8.52

$8.80

$8.51

$8.79

Oct 12, 2015 – Oct 16, 2015

$8.79

$8.94

$8.77

$8.88

Oct 19, 2015 – Oct 23, 2015

$8.87

$9.06

$8.84

$8.89

Oct 26, 2015 – Oct 30, 2015

$8.89

$8.92

$8.73

$8.81

Nov 2, 2015 – Nov 6, 2015

$8.84

$9.17

$8.80

$9.01

Nov 9, 2015 – Nov 13, 2015

$8.96

$9.23

$8.86

$9.10

Nov 16, 2015 – Nov 20, 2015

$9.11

$9.26

$9.00

$9.06

Nov 23, 2015 – Nov 27, 2015

$9.03

$9.18

$9.01

$9.06

Nov 30, 2015 – Dec 4, 2015

$9.05

$9.16

$9.03

$9.09

Dec 7, 2015 – Dec 11, 2015

$9.08

$9.12

$8.88

$8.96

Dec 14, 2015 – Dec 18, 2015

$8.90

$9.07

$8.44

$8.95

Dec 21, 2015 – Dec 24, 2015

$8.96

$9.08

$8.91

$9.01

Dec 28, 2015 – Dec 31, 2015

$8.98

$9.08

$8.93

$8.99

Jan 4, 2016 – Jan 8, 2016

$8.94

$9.22

$8.93

$9.12

Jan 11, 2016 – Jan 15, 2016

$9.17

$9.21

$8.89

$8.94

Jan 18, 2016 – Jan 22, 2016

$9.04

$9.21

$8.74

$9.14

Jan 25, 2016 – Jan 29, 2016

$9.13

$9.35

$8.98

$9.35

Feb 1, 2016 – Feb 5, 2016

$9.37

$9.68

$9.29

$9.36

Feb 8, 2016 – Feb 12, 2016

$9.23

$9.26

$8.89

$9.03

Feb 15, 2016 – Feb 19, 2016

$9.09

$9.55

$9.01

$9.51

Feb 22, 2016 – Feb 26, 2016

$9.53

$9.54

$9.30

$9.49

Feb 29, 2016 – Mar 4, 2016

$9.48

$9.72

$9.44

$9.62

Mar 7, 2016 – Mar 11, 2016

$9.63

$9.79

$9.58

$9.60

Mar 14, 2016 – Mar 18, 2016

$9.63

$9.79

$9.59

$9.68

Mar 21, 2016 – Mar 24, 2016

$9.70

$9.82

$9.58

$9.63

Mar 28, 2016 – Apr 1, 2016

$9.65

$9.88

$9.65

$9.73

Apr 4, 2016 – Apr 8, 2016

$9.72

$9.82

$9.62

$9.79

Apr 11, 2016 – Apr 15, 2016

$9.81

$9.84

$9.72

$9.76

Apr 18, 2016 – Apr 22, 2016

$9.74

$10.08

$9.74

$10.01

Apr 25, 2016 – Apr 29, 2016

$9.98

$10.07

$9.93

$10.00

May 2, 2016 – May 6, 2016

$9.98

$10.01

$9.81

$10.01

May 9, 2016 – May 13, 2016

$10.02

$10.36

$10.02

$10.34

May 16, 2016 – May 20, 2016

$10.30

$10.47

$10.21

May 23, 2016 – May 27, 2016

$10.27

$10.14

$10.19

May 30, 2016 – Jun 3, 2016

$10.16

$10.27

$10.13

$10.23

Jun 6, 2016 – Jun 10, 2016

$10.23

$10.42

$10.22

$10.25

Jun 13, 2016 – Jun 17, 2016

$10.22

$10.37

$10.19

$10.32

Jun 20, 2016 – Jun 24, 2016

$10.37

$10.72

$10.34

$10.59

Jun 27, 2016 – Jul 1, 2016

$10.58

$10.82

$10.44

$10.66

Jul 4, 2016 – Jul 8, 2016

$10.60

$11.11

$10.47

$11.10

Jul 11, 2016 – Jul 15, 2016

$11.17

$10.47

$10.61

Jul 18, 2016 – Jul 22, 2016

$10.57

$10.87

$10.57

$10.85

Jul 25, 2016 – Jul 29, 2016

$10.87

$10.63

Aug 1, 2016 – Aug 5, 2016

$10.69

$10.85

$10.57

$10.71

Aug 8, 2016 – Aug 12, 2016

$10.71

$11.02

$10.68

$10.84

Aug 15, 2016 – Aug 19, 2016

$10.88

$10.97

$10.77

$10.95

Aug 22, 2016 – Aug 26, 2016

$10.96

$11.05

$10.72

$10.76

Aug 29, 2016 – Sep 2, 2016

$10.76

$10.95

$10.73

$10.82

Sep 5, 2016 – Sep 9, 2016

$10.79

$11.09

$10.69

$10.91

Sep 12, 2016 – Sep 16, 2016

$10.82

$10.94

$10.40

$10.77

Sep 19, 2016 – Sep 23, 2016

$10.76

$10.84

$10.62

$10.66

Sep 26, 2016 – Sep 30, 2016

$10.65

$10.68

$10.30

$10.41

Oct 3, 2016 – Oct 7, 2016

$10.43

$10.75

$10.43

$10.63

Oct 10, 2016 – Oct 14, 2016

$10.60

$10.85

$10.48

$10.65

Oct 17, 2016 – Oct 21, 2016

$10.68

$10.94

$10.54

$10.58

Oct 24, 2016 – Oct 28, 2016

$10.59

$10.64

$10.44

$10.48

Oct 31, 2016 – Nov 4, 2016

$10.47

$10.52

$9.86

$10.00

Nov 7, 2016 – Nov 11, 2016

$10.07

$10.33

$9.52

$9.66

Nov 14, 2016 – Nov 18, 2016

$9.64

$9.88

$9.21

$9.78

Nov 21, 2016 – Nov 25, 2016

$9.83

$10.32

$9.78

$10.15

Nov 28, 2016 – Dec 2, 2016

$10.19

$10.20

$9.86

$9.89

Dec 5, 2016 – Dec 9, 2016

$9.87

$9.95

$9.79

$9.84

Dec 12, 2016 – Dec 16, 2016

$9.82

$9.91

$9.71

$9.80

Dec 19, 2016 – Dec 23, 2016

$9.81

$10.00

$9.81

$9.93

Dec 26, 2016 – Dec 30, 2016

$9.93

$10.08

$9.90

$10.08

Jan 2, 2017 – Jan 6, 2017

$10.16

$10.22

$10.03

$10.11

Jan 9, 2017 – Jan 13, 2017

$10.08

$10.30

$10.08

$10.23

Jan 16, 2017 – Jan 20, 2017

$10.23

$10.40

$10.18

$10.21

Jan 23, 2017 – Jan 27, 2017

$10.28

$10.51

$10.24

$10.46

Jan 30, 2017 – Feb 3, 2017

$10.51

$10.87

$10.46

$10.77

Feb 6, 2017 – Feb 10, 2017

$10.77

$10.91

$10.62

$10.72

Feb 13, 2017 – Feb 17, 2017

$10.74

$10.79

$10.46

$10.48

Feb 20, 2017 – Feb 24, 2017

$10.44

$10.58

$10.39

$10.57

Feb 27, 2017 – Mar 3, 2017

$10.58

$10.59

$10.45

$10.53

Mar 6, 2017 – Mar 10, 2017

$10.50

$10.13

$10.35

Mar 13, 2017 – Mar 17, 2017

$10.32

$10.52

$10.25

$10.52

Mar 20, 2017 – Mar 24, 2017

$10.52

$10.85

$10.51

$10.72

Mar 27, 2017 – Mar 31, 2017

$10.70

$10.94

$10.63

$10.94

Apr 3, 2017 – Apr 7, 2017

$10.94

$11.02

$10.83

$10.98

Apr 10, 2017 – Apr 13, 2017

$10.99

$11.08

$10.93

$10.94

Apr 17, 2017 – Apr 21, 2017

$10.97

$11.13

$10.96

$11.05

Apr 24, 2017 – Apr 28, 2017

$11.09

$11.21

$10.99

$11.15

May 1, 2017 – May 5, 2017

$11.16

$11.25

$11.06

$11.24

May 8, 2017 – May 12, 2017

$11.23

$11.43

$11.21

$11.32

May 15, 2017 – May 19, 2017

$11.38

$11.50

$11.15

$11.41

May 22, 2017 – May 26, 2017

$11.44

$11.55

$11.37

$11.46

May 29, 2017 – Jun 2, 2017

$11.46

$11.77

$11.41

$11.62

Jun 5, 2017 – Jun 9, 2017

$11.63

$11.45

$11.53

Jun 12, 2017 – Jun 16, 2017

$11.61

$11.78

$11.49

$11.59

Jun 19, 2017 – Jun 23, 2017

$11.62

$11.82

$11.62

$11.75

Jun 26, 2017 – Jun 30, 2017

$11.75

$11.79

$11.62

$11.74

Jul 3, 2017 – Jul 7, 2017

$11.82

$11.64

$11.77

Jul 10, 2017 – Jul 14, 2017

$11.75

$11.84

$11.60

$11.82

Jul 17, 2017 – Jul 21, 2017

$11.82

$11.92

$11.41

$11.50

Jul 24, 2017 – Jul 28, 2017

$11.40

$11.41

$11.16

$11.35

Jul 31, 2017 – Aug 4, 2017

$11.36

$11.50

$11.36

$11.47

Aug 7, 2017 – Aug 11, 2017

$11.48

$11.49

$11.07

$11.29

Aug 14, 2017 – Aug 18, 2017

$11.38

$11.43

$11.27

$11.33

Aug 21, 2017 – Aug 25, 2017

$11.34

$11.48

$11.33

$11.41

Aug 28, 2017 – Sep 1, 2017

$11.39

$11.51

$11.36

$11.48

Sep 4, 2017 – Sep 8, 2017

$11.46

$11.53

$11.40

$11.49

Sep 11, 2017 – Sep 15, 2017

$11.50

$11.54

$11.45

$11.50

Sep 18, 2017 – Sep 22, 2017

$11.50

$11.56

$11.46

$11.54

Sep 25, 2017 – Sep 29, 2017

$11.59

$11.43

$11.52

Oct 2, 2017 – Oct 6, 2017

$11.59

$11.61

$11.48

$11.53

Oct 9, 2017 – Oct 13, 2017

$11.61

$11.43

$11.50

Oct 16, 2017 – Oct 20, 2017

$11.48

$11.56

$11.48

$11.56

Oct 23, 2017 – Oct 27, 2017

$11.58

$11.62

$11.41

$11.48

Oct 30, 2017 – Nov 3, 2017

$11.56

$11.61

$11.45

$11.52

Nov 6, 2017 – Nov 10, 2017

$11.59

$11.44

$11.48

Nov 13, 2017 – Nov 17, 2017

$11.53

$11.56

$11.39

$11.47

Nov 20, 2017 – Nov 24, 2017

$11.48

$11.67

$11.46

$11.65

Nov 27, 2017 – Dec 1, 2017

$11.65

$11.69

$11.46

$11.61

Dec 4, 2017 – Dec 8, 2017

$11.61

$11.70

$11.56

$11.61

Dec 11, 2017 – Dec 15, 2017

$11.66

$11.75

$11.61

$11.73

Dec 18, 2017 – Dec 22, 2017

$11.76

$11.81

$11.62

$11.67

Dec 25, 2017 – Dec 29, 2017

$11.71

$11.79

$11.56

$11.79

Jan 1, 2018 – Jan 5, 2018

$11.82

$11.60

$11.73

Jan 8, 2018 – Jan 12, 2018

$11.75

$11.86

$11.70

$11.78

Jan 15, 2018 – Jan 19, 2018

$11.79

$12.01

$11.50

$11.55

Jan 22, 2018 – Jan 26, 2018

$11.58

$10.98

$11.02

Jan 29, 2018 – Feb 2, 2018

$10.94

$11.01

$10.59

$10.97

Feb 5, 2018 – Feb 9, 2018

$10.96

$11.02

$10.70

$10.92

Feb 12, 2018 – Feb 16, 2018

$10.94

$11.11

$10.91

$11.07

Feb 19, 2018 – Feb 23, 2018

$10.99

$11.06

$10.90

$10.99

Feb 26, 2018 – Mar 2, 2018

$10.98

$11.08

$10.94

$10.99

Mar 5, 2018 – Mar 9, 2018

$11.00

$11.13

$10.95

$11.04

Mar 12, 2018 – Mar 16, 2018

$11.13

$11.14

$11.02

$11.05

Mar 19, 2018 – Mar 23, 2018

$11.06

$11.09

$10.82

$10.83

Mar 26, 2018 – Mar 29, 2018

$10.89

$11.01

$10.73

$11.01

Apr 2, 2018 – Apr 6, 2018

$11.04

$10.82

$10.88

Apr 9, 2018 – Apr 13, 2018

$10.86

$10.96

$10.84

$10.86

Apr 16, 2018 – Apr 20, 2018

$10.86

$10.95

$10.83

$10.84

Apr 23, 2018 – Apr 27, 2018

$10.84

$10.70

$10.74

Apr 30, 2018 – May 4, 2018

$10.77

$10.86

$10.69

$10.83

May 7, 2018 – May 11, 2018

$10.80

$10.88

$10.78

$10.84

May 14, 2018 – May 18, 2018

$10.87

$10.96

$10.82

$10.83

May 21, 2018 – May 25, 2018

$10.90

$10.72

$10.82

May 28, 2018 – Jun 1, 2018

$10.81

$10.94

$10.81

$10.92

Jun 4, 2018 – Jun 8, 2018

$10.92

$11.00

$10.82

$11.00

Jun 11, 2018 – Jun 15, 2018

$11.01

$10.90

Jun 18, 2018 – Jun 22, 2018

$10.92

$11.01

$10.84

$10.96

Jun 25, 2018 – Jun 29, 2018

$10.93

$11.04

$10.85

$11.04

Jul 2, 2018 – Jul 6, 2018

$10.97

$11.04

$10.89

$10.92

Jul 9, 2018 – Jul 13, 2018

$10.97

$11.01

$10.88

$10.90

Jul 16, 2018 – Jul 20, 2018

$10.91

$11.03

$10.87

$11.02

Jul 23, 2018 – Jul 27, 2018

$11.07

$11.29

$11.07

$11.20

Jul 30, 2018 – Aug 3, 2018

$11.21

$11.34

$11.14

$11.34

Aug 6, 2018 – Aug 10, 2018

$11.34

$11.37

$11.21

$11.24

Aug 13, 2018 – Aug 17, 2018

$11.27

$11.37

$11.25

$11.28

Aug 20, 2018 – Aug 24, 2018

$11.27

$11.38

$11.24

$11.30

Aug 27, 2018 – Aug 31, 2018

$11.31

$11.38

$11.28

$11.29

Sep 3, 2018 – Sep 7, 2018

$11.29

$11.33

$11.15

$11.17

Sep 10, 2018 – Sep 14, 2018

$11.15

$11.20

$11.03

$11.04

Sep 17, 2018 – Sep 21, 2018

$11.00

$11.02

$10.89

$10.96

Sep 24, 2018 – Sep 28, 2018

$10.94

$10.96

$10.72

$10.74

Oct 1, 2018 – Oct 5, 2018

$10.75

$10.83

$10.44

$10.50

Oct 8, 2018 – Oct 12, 2018

$10.54

$10.15

$10.31

Oct 15, 2018 – Oct 19, 2018

$10.29

$10.47

$10.26

$10.39

Oct 22, 2018 – Oct 26, 2018

$10.46

$10.31

$10.33

Oct 29, 2018 – Nov 2, 2018

$10.33

$10.42

$10.30

$10.34

Nov 5, 2018 – Nov 9, 2018

$10.34

$10.45

$10.33

$10.36

Nov 12, 2018 – Nov 16, 2018

$10.42

$10.13

Nov 19, 2018 – Nov 23, 2018

$10.15

$10.17

$9.80

$9.96

Nov 26, 2018 – Nov 30, 2018

$9.97

$10.03

$9.91

$9.98

Dec 3, 2018 – Dec 7, 2018

$10.08

$10.14

$9.95

$10.09

Dec 10, 2018 – Dec 14, 2018

$10.15

$10.22

$10.02

Dec 17, 2018 – Dec 21, 2018

$10.01

$10.15

$9.67

$9.74

Dec 24, 2018 – Dec 28, 2018

$9.73

$9.97

$9.62

$9.95

Dec 31, 2018 – Jan 4, 2019

$9.97

$10.41

$9.86

$10.41

Jan 7, 2019 – Jan 11, 2019

$10.36

$10.55

$10.30

$10.42

Jan 14, 2019 – Jan 18, 2019

$10.42

$10.88

$10.42

$10.70

Jan 21, 2019 – Jan 25, 2019

$10.69

$10.79

$10.66

$10.75

Jan 28, 2019 – Feb 1, 2019

$10.73

$11.12

$10.69

$11.07

Feb 4, 2019 – Feb 8, 2019

$11.12

$11.16

$10.92

$11.14

Feb 11, 2019 – Feb 15, 2019

$11.20

$11.36

$11.14

$11.34

Feb 18, 2019 – Feb 22, 2019

$11.34

$11.41

$11.06

$11.35

Feb 25, 2019 – Mar 1, 2019

$11.36

$11.46

$11.18

$11.40

Mar 4, 2019 – Mar 8, 2019

$11.41

$11.47

$11.28

$11.46

Mar 11, 2019 – Mar 15, 2019

$11.45

$11.72

$11.40

$11.65

Mar 18, 2019 – Mar 22, 2019

$11.65

$11.79

$11.59

$11.74

Mar 25, 2019 – Mar 29, 2019

$11.71

$11.75

$11.52

Apr 1, 2019 – Apr 5, 2019

$11.52

$11.66

$11.51

$11.64

Apr 8, 2019 – Apr 12, 2019

$11.64

$11.72

$11.59

$11.61

Apr 15, 2019 – Apr 18, 2019

$11.65

$11.74

$11.57

$11.66

Apr 22, 2019 – Apr 26, 2019

$11.70

$11.81

$11.60

$11.67

Apr 29, 2019 – May 3, 2019

$11.69

$11.87

$11.66

$11.86

May 6, 2019 – May 10, 2019

$11.80

$11.88

$11.80

$11.84

May 13, 2019 – May 17, 2019

$11.82

$11.87

$11.74

$11.76

May 20, 2019 – May 24, 2019

$11.75

$12.01

$11.75

$11.91

May 27, 2019 – May 31, 2019

$11.90

$12.03

$11.86

$11.94

Jun 3, 2019 – Jun 7, 2019

$11.90

$12.34

$11.79

$12.28

Jun 10, 2019 – Jun 14, 2019

$12.35

$12.43

$12.27

$12.38

Jun 17, 2019 – Jun 21, 2019

$12.39

$12.40

$12.15

$12.29

Jun 24, 2019 – Jun 28, 2019

$12.34

$12.39

$12.27

$12.36

Jul 1, 2019 – Jul 5, 2019

$12.41

$12.49

$12.36

$12.44

Jul 8, 2019 – Jul 12, 2019

$12.48

$12.89

$12.42

$12.89

Jul 15, 2019 – Jul 19, 2019

$12.84

$13.02

$12.71

$12.99

Jul 22, 2019 – Jul 26, 2019

$13.02

$12.66

$12.87

Jul 29, 2019 – Aug 2, 2019

$12.88

$13.10

$12.80

$13.03

Aug 5, 2019 – Aug 9, 2019

$12.97

$13.29

$12.66

$13.27

Aug 12, 2019 – Aug 16, 2019

$13.17

$13.24

$12.68

$13.14

Aug 19, 2019 – Aug 23, 2019

$13.20

$13.25

$13.03

$13.07

Aug 26, 2019 – Aug 30, 2019

$13.09

$13.28

$13.07

$13.21

Sep 2, 2019 – Sep 6, 2019

$13.24

$13.41

$13.14

$13.37

Sep 9, 2019 – Sep 13, 2019

$13.39

$13.48

$13.06

$13.24

Sep 16, 2019 – Sep 20, 2019

$13.29

$13.60

$13.23

$13.44

Sep 23, 2019 – Sep 27, 2019

$13.53

$13.89

$13.48

$13.80

Sep 30, 2019 – Oct 4, 2019

$13.87

$14.06

$13.67

$13.96

Oct 7, 2019 – Oct 11, 2019

$14.04

$14.61

$13.78

$13.87

Oct 14, 2019 – Oct 18, 2019

$13.96

$14.11

$13.78

$14.03

Oct 21, 2019 – Oct 25, 2019

$14.08

$14.46

$13.83

$13.97

Oct 28, 2019 – Nov 1, 2019

$14.03

$14.50

$13.81

$14.44

Nov 4, 2019 – Nov 8, 2019

$14.39

$14.41

$13.73

$13.85

Nov 11, 2019 – Nov 15, 2019

$13.81

$14.31

$13.80

$14.25

Nov 18, 2019 – Nov 22, 2019

$14.32

$14.38

$14.00

$14.03

Nov 25, 2019 – Nov 29, 2019

$14.04

$14.11

$13.81

$13.83

Dec 2, 2019 – Dec 6, 2019

$13.81

$13.91

$13.67

$13.79

Dec 9, 2019 – Dec 13, 2019

$13.79

$14.02

$13.76

$13.88

Dec 16, 2019 – Dec 20, 2019

$13.95

$14.58

$13.89

$14.39

Dec 23, 2019 – Dec 27, 2019

$14.33

$14.35

$14.00

Dec 30, 2019 – Jan 3, 2020

$14.00

$14.30

$13.95

$14.11

Jan 6, 2020 – Jan 10, 2020

$14.16

$14.45

$14.01

$14.45

Jan 13, 2020 – Jan 17, 2020

$14.40

$14.52

$14.15

$14.41

Jan 20, 2020 – Jan 24, 2020

$14.48

$14.92

$14.40

$14.92

Jan 27, 2020 – Jan 31, 2020

$14.86

$14.87

$14.54

$14.81

Feb 3, 2020 – Feb 7, 2020

$14.87

$15.14

$14.79

$15.11

Feb 10, 2020 – Feb 14, 2020

$15.17

$15.22

$14.76

$14.79

Feb 17, 2020 – Feb 21, 2020

$14.76

$14.98

$14.76

$14.90

Feb 24, 2020 – Feb 28, 2020

$14.77

$14.93

$12.75

$12.85

Mar 2, 2020 – Mar 6, 2020

$12.92

$14.15

$12.92

$13.46

Mar 9, 2020 – Mar 13, 2020

$12.93

$13.22

$10.79

$12.10

Mar 16, 2020 – Mar 20, 2020

$11.13

$11.41

$5.63

$8.60

Mar 23, 2020 – Mar 27, 2020

$8.28

$11.34

$6.96

$10.69

Mar 30, 2020 – Apr 3, 2020

$10.69

$10.90

$9.20

$9.50

Apr 6, 2020 – Apr 9, 2020

$9.63

$11.78

$9.54

$11.40

Apr 13, 2020 – Apr 17, 2020

$11.63

$11.80

$10.89

$11.72

Apr 20, 2020 – Apr 24, 2020

$11.56

$11.97

$11.34

$11.95

Apr 27, 2020 – May 1, 2020

$12.14

$12.62

$11.92

$12.04

May 4, 2020 – May 8, 2020

$11.96

$12.63

$11.90

$12.55

May 11, 2020 – May 15, 2020

$12.54

$12.71

$11.44

$11.90

May 18, 2020 – May 22, 2020

$12.20

$12.84

$12.15

$12.84

May 25, 2020 – May 29, 2020

$13.07

$13.14

$12.77

$13.11

Jun 1, 2020 – Jun 5, 2020

$13.11

$13.55

$13.11

$13.43

Jun 8, 2020 – Jun 12, 2020

$13.45

$13.79

$12.70

$13.10

Jun 15, 2020 – Jun 19, 2020

$12.94

$13.45

$12.78

$13.18

Jun 22, 2020 – Jun 26, 2020

$13.04

$13.21

$12.82

$12.91

Jun 29, 2020 – Jul 2, 2020

$12.97

$13.31

$12.93

$13.26

Jul 6, 2020 – Jul 10, 2020

$13.30

$13.53

$13.21

$13.33

Jul 13, 2020 – Jul 17, 2020

$13.31

$13.52

$13.17

$13.39

Jul 20, 2020 – Jul 24, 2020

$13.43

$13.91

$13.29

$13.85

Jul 27, 2020 – Jul 31, 2020

$13.88

$14.44

$13.84

$14.02

Aug 3, 2020 – Aug 7, 2020

$14.09

$14.38

$13.87

$14.38

Aug 10, 2020 – Aug 14, 2020

$14.44

$13.88

$13.99

Aug 17, 2020 – Aug 21, 2020

$14.10

$14.59

$13.88

$14.09

Aug 24, 2020 – Aug 28, 2020

$14.11

$14.63

$14.10

$14.56

Aug 31, 2020 – Sep 4, 2020

$14.60

$14.99

$14.41

$14.61

Sep 7, 2020 – Sep 11, 2020

$14.59

$14.75

$14.33

$14.66

Sep 14, 2020 – Sep 18, 2020

$14.65

$14.96

$14.63

$14.94

Sep 21, 2020 – Sep 25, 2020

$14.89

$14.94

$14.08

Sep 28, 2020 – Oct 2, 2020

$14.18

$14.31

$14.06

$14.23

Oct 5, 2020 – Oct 9, 2020

$14.23

$14.50

$14.16

$14.31

Oct 12, 2020 – Oct 16, 2020

$14.34

$14.89

$14.30

$14.83

Oct 19, 2020 – Oct 23, 2020

$14.67

$14.75

$14.33

$14.43

Oct 26, 2020 – Oct 30, 2020

$14.40

$14.43

$14.11

$14.16

Nov 2, 2020 – Nov 6, 2020

$14.24

$14.80

$14.13

$14.79

Nov 9, 2020 – Nov 13, 2020

$15.19

$15.33

$14.91

$15.29

Nov 16, 2020 – Nov 20, 2020

$15.45

$15.58

$15.08

$15.36

Nov 23, 2020 – Nov 27, 2020

$15.35

$15.87

$15.35

$15.68

Nov 30, 2020 – Dec 4, 2020

$15.53

$15.83

$15.45

$15.65

Dec 7, 2020 – Dec 11, 2020

$15.58

$15.74

$15.38

$15.58

Dec 14, 2020 – Dec 18, 2020

$15.54

$16.37

$15.54

$16.20

Dec 21, 2020 – Dec 24, 2020

$16.11

$16.52

$16.10

$16.30

Dec 28, 2020 – Dec 31, 2020

$16.28

$16.49

$15.60

$15.98

Jan 4, 2021 – Jan 8, 2021

$16.07

$15.24

$15.35

Jan 11, 2021 – Jan 15, 2021

$15.34

$15.56

$14.97

$15.42

Jan 18, 2021 – Jan 22, 2021

$15.55

$15.91

$15.46

$15.83

Jan 25, 2021 – Jan 29, 2021

$15.87

$15.91

$15.28

$15.66

Feb 1, 2021 – Feb 5, 2021

$15.71

$15.83

$15.61

$15.81

Feb 8, 2021 – Feb 12, 2021

$15.82

$16.26

$15.75

$15.89

Feb 15, 2021 – Feb 19, 2021

$15.92

$16.21

$15.71

$16.07

Feb 22, 2021 – Feb 26, 2021

$16.04

$16.11

$15.36

$15.60

Mar 1, 2021 – Mar 5, 2021

$15.70

$15.81

$15.49

$15.70

Mar 8, 2021 – Mar 12, 2021

$15.85

$16.25

$15.69

$16.15

Mar 15, 2021 – Mar 19, 2021

$16.15

$16.37

$15.94

$16.11

Mar 22, 2021 – Mar 26, 2021

$16.25

$16.44

$16.12

$16.40

Mar 29, 2021 – Apr 1, 2021

$16.39

$16.81

$16.28

$16.81

Apr 5, 2021 – Apr 9, 2021

$16.82

$17.05

$16.61

$17.01

Apr 12, 2021 – Apr 16, 2021

$16.96

$17.36

$16.82

$17.29

Apr 19, 2021 – Apr 23, 2021

$17.31

$17.40

$16.89

$17.18

Apr 26, 2021 – Apr 30, 2021

$17.24

$16.89

$17.08

May 3, 2021 – May 7, 2021

$17.03

$17.39

$16.68

$16.81

May 10, 2021 – May 14, 2021

$16.70

$17.12

$16.13

$16.45

May 17, 2021 – May 21, 2021

$16.48

$16.55

$16.16

$16.41

May 24, 2021 – May 28, 2021

$16.44

$16.52

$16.41

$16.44

May 31, 2021 – Jun 4, 2021

$16.46

$16.59

$16.27

$16.59

Jun 7, 2021 – Jun 11, 2021

$16.58

$16.89

$16.58

$16.89

Jun 14, 2021 – Jun 18, 2021

$16.91

$16.99

$16.52

$16.97

Jun 21, 2021 – Jun 25, 2021

$16.98

$16.74

$16.84

Jun 28, 2021 – Jul 2, 2021

$16.96

$17.06

$16.78

$16.92

Jul 5, 2021 – Jul 9, 2021

$16.97

$16.99

$16.75

$16.82

Jul 12, 2021 – Jul 16, 2021

$16.87

$16.92

$16.68

$16.84

Jul 19, 2021 – Jul 23, 2021

$16.47

$16.89

$16.40

$16.74

Jul 26, 2021 – Jul 30, 2021

$16.84

$16.92

$16.72

$16.88

Aug 2, 2021 – Aug 6, 2021

$16.87

$17.02

$16.86

$16.98

Aug 9, 2021 – Aug 13, 2021

$16.97

$17.06

$16.84

$16.98

Aug 16, 2021 – Aug 20, 2021

$16.91

$17.13

$16.84

$17.01

Aug 23, 2021 – Aug 27, 2021

$17.17

$17.21

$16.88

$16.94

Aug 30, 2021 – Sep 3, 2021

$16.96

$17.17

$16.83

$16.86

Sep 6, 2021 – Sep 10, 2021

$16.86

$16.91

$16.73

$16.91

Sep 13, 2021 – Sep 17, 2021

$16.92

$17.14

$16.86

$16.92

Sep 20, 2021 – Sep 24, 2021

$16.86

$17.09

$16.77

$16.91

Sep 27, 2021 – Oct 1, 2021

$16.93

$17.03

$16.65

$16.99

Oct 4, 2021 – Oct 8, 2021

$16.98

$17.16

$16.71

$17.04

Oct 11, 2021 – Oct 15, 2021

$17.13

$17.61

$16.81

$17.05

Oct 18, 2021 – Oct 22, 2021

$17.17

$17.45

$16.85

$17.43

Oct 25, 2021 – Oct 29, 2021

$17.30

$17.47

$17.11

$17.20

Nov 1, 2021 – Nov 5, 2021

$17.24

$17.38

$17.02

$17.08

Nov 8, 2021 – Nov 12, 2021

$17.15

$17.22

$16.97

Nov 15, 2021 – Nov 19, 2021

$16.99

$17.02

$16.68

Nov 22, 2021 – Nov 26, 2021

$16.54

$16.75

$16.07

$16.21

Nov 29, 2021 – Dec 3, 2021

$16.25

$16.42

$15.96

$16.05

Dec 6, 2021 – Dec 10, 2021

$16.16

$16.52

$16.00

$16.46

Dec 13, 2021 – Dec 17, 2021

$16.53

$16.57

$16.05

$16.38

Dec 20, 2021 – Dec 23, 2021

$16.31

$16.59

$16.13

$16.43

Dec 27, 2021 – Dec 31, 2021

$16.45

$16.87

$16.33

$16.44

Jan 3, 2022 – Jan 7, 2022

$16.40

$16.58

$16.28

$16.31

Jan 10, 2022 – Jan 14, 2022

$16.27

$16.46

$16.18

$16.22

Jan 17, 2022 – Jan 21, 2022

$16.15

$16.36

$15.90

$15.99

Jan 24, 2022 – Jan 28, 2022

$15.91

$15.93

$14.60

$15.60

Jan 31, 2022 – Feb 4, 2022

$15.64

$15.82

$15.37

$15.46

Feb 7, 2022 – Feb 11, 2022

$15.45

$15.47

$14.87

$14.97

Feb 14, 2022 – Feb 18, 2022

$14.92

$15.03

$14.65

$14.85

Feb 21, 2022 – Feb 25, 2022

$14.81

$13.96

$14.65

Feb 28, 2022 – Mar 4, 2022

$14.65

$14.76

$14.50

$14.63

Mar 7, 2022 – Mar 11, 2022

$14.68

$14.29

$14.50

Mar 14, 2022 – Mar 18, 2022

$14.55

$14.73

$14.02

$14.68

Mar 21, 2022 – Mar 25, 2022

$14.65

$14.84

$14.29

$14.39

Mar 28, 2022 – Apr 1, 2022

$14.27

$14.84

$14.12

$14.75

Apr 4, 2022 – Apr 8, 2022

$14.75

$14.93

$14.34

$14.37

Apr 11, 2022 – Apr 14, 2022

$14.32

$14.43

$13.91

$13.95

Apr 18, 2022 – Apr 22, 2022

$13.99

$14.22

$13.85

$14.05

Apr 25, 2022 – Apr 29, 2022

$14.11

$14.15

$13.63

$13.89

May 2, 2022 – May 6, 2022

$14.01

$14.05

$13.72

$13.74

May 9, 2022 – May 13, 2022

$13.56

$14.14

$13.21

$13.81

May 16, 2022 – May 20, 2022

$13.80

$14.19

$13.39

$13.85

May 23, 2022 – May 27, 2022

$13.85

$15.00

$13.55

$14.63

May 30, 2022 – Jun 3, 2022

$14.72

$14.74

$13.78

$13.92

Jun 6, 2022 – Jun 10, 2022

$14.00

$14.73

$13.82

$14.04

Jun 13, 2022 – Jun 17, 2022

$13.90

$13.92

$12.85

$12.99

Jun 20, 2022 – Jun 24, 2022

$13.16

$13.49

$13.04

$13.49

Jun 27, 2022 – Jul 1, 2022

$13.60

$13.94

$13.38

$13.43

Jul 4, 2022 – Jul 8, 2022

$13.48

$13.59

$13.01

$13.34

Jul 11, 2022 – Jul 15, 2022

$13.31

$13.53

$13.14

$13.36

Jul 18, 2022 – Jul 22, 2022

$13.32

$14.08

$13.32

$13.72

Jul 25, 2022 – Jul 29, 2022

$13.67

$14.46

$13.44

$14.27

Aug 1, 2022 – Aug 5, 2022

$14.24

$14.77

$14.24

$14.42

Aug 8, 2022 – Aug 12, 2022

$14.37

$14.42

$13.98

$14.27

Aug 15, 2022 – Aug 19, 2022

$14.33

$14.44

$14.11

$14.28

Aug 22, 2022 – Aug 26, 2022

$14.15

$14.34

$13.43

$13.51

Aug 29, 2022 – Sep 2, 2022

$13.44

$13.69

$12.95

$13.06

Sep 5, 2022 – Sep 9, 2022

$13.07

$12.74

$12.90

Sep 12, 2022 – Sep 16, 2022

$12.91

$13.53

$12.54

$12.62

Sep 19, 2022 – Sep 23, 2022

$12.61

$12.75

$11.97

$12.02

Sep 26, 2022 – Sep 30, 2022

$11.94

$12.17

$11.61

$11.95

Oct 3, 2022 – Oct 7, 2022

$11.96

$12.30

$11.77

$11.80

Oct 10, 2022 – Oct 14, 2022

$11.76

$11.46

$11.54

Oct 17, 2022 – Oct 21, 2022

$11.58

$11.68

$11.32

$11.52

Oct 24, 2022 – Oct 28, 2022

$11.46

$11.74

$11.24

$11.72

Oct 31, 2022 – Nov 4, 2022

$11.74

$11.96

$11.63

$11.85

Nov 7, 2022 – Nov 11, 2022

$11.75

$12.41

$11.64

$12.20

Nov 14, 2022 – Nov 18, 2022

$12.32

$11.98

$12.10

Nov 21, 2022 – Nov 25, 2022

$12.18

$12.37

$12.07

$12.37

Nov 28, 2022 – Dec 2, 2022

$12.37

$12.88

$12.25

$12.68

Dec 5, 2022 – Dec 9, 2022

$12.69

$12.28

$12.32

Dec 12, 2022 – Dec 16, 2022

$12.32

$12.72

$12.23

$12.63

Dec 19, 2022 – Dec 23, 2022

$12.63

$12.67

$12.26

$12.32

Dec 26, 2022 – Dec 30, 2022

$12.24

$12.39

$12.04

$12.31

Jan 2, 2023 – Jan 6, 2023

$12.43

$12.98

$12.32

$12.95

Jan 9, 2023 – Jan 13, 2023

$13.03

$13.45

$12.87

$13.33

Jan 16, 2023 – Jan 20, 2023

$13.42

$13.56

$13.25

$13.46

Jan 23, 2023 – Jan 27, 2023

$13.48

$13.88

$13.37

$13.87

Jan 30, 2023 – Feb 3, 2023

$13.88

$14.17

$13.80

$14.15

Feb 6, 2023 – Feb 10, 2023

$14.07

$13.63

$13.70

Feb 13, 2023 – Feb 17, 2023

$13.74

$13.87

$13.57

$13.59

Feb 20, 2023 – Feb 24, 2023

$13.50

$13.12

$13.15

Feb 27, 2023 – Mar 3, 2023

$13.15

$13.22

$12.98

$13.06

Mar 6, 2023 – Mar 10, 2023

$13.07

$13.17

$12.19

$12.25

Mar 13, 2023 – Mar 17, 2023

$11.98

$12.11

$10.98

$11.48

Mar 20, 2023 – Mar 24, 2023

$11.49

$11.50

$10.87

$11.04

Mar 27, 2023 – Mar 31, 2023

$11.15

$11.80

$11.01

$11.67

Apr 3, 2023 – Apr 6, 2023

$11.82

$11.86

$11.51

$11.77

Apr 10, 2023 – Apr 14, 2023

$11.63

$12.00

$11.59

$11.92

Apr 17, 2023 – Apr 21, 2023

$11.91

$11.99

$11.83

$11.89

Apr 24, 2023 – Apr 28, 2023

$11.89

$12.07

$11.68

$11.91

May 1, 2023 – May 5, 2023

$11.88

$11.99

$10.91

$11.12

May 8, 2023 – May 12, 2023

$11.20

$11.25

$10.78

$10.93

May 15, 2023 – May 19, 2023

$10.86

$11.55

$10.76

$11.43

May 22, 2023 – May 26, 2023

$11.45

$11.50

$11.06

$11.32

May 29, 2023 – Jun 2, 2023

$11.40

$11.96

$11.40

$11.81

Jun 5, 2023 – Jun 9, 2023

$11.83

$11.91

$11.71

$11.82

Jun 12, 2023 – Jun 16, 2023

$11.86

$11.91

$11.61

Jun 19, 2023 – Jun 23, 2023

$11.58

$11.69

$11.39

$11.61

Jun 26, 2023 – Jun 30, 2023

$11.63

$11.75

$11.48

$11.62

Jul 3, 2023 – Jul 7, 2023

$11.67

$11.76

$11.38

$11.49

Jul 10, 2023 – Jul 14, 2023

$11.42

$11.77

$11.42

$11.53

Jul 17, 2023 – Jul 21, 2023

$11.48

$11.77

$11.48

$11.61

Jul 24, 2023 – Jul 28, 2023

$11.66

$11.84

$11.58

$11.80

Jul 31, 2023 – Aug 4, 2023

$11.79

$11.97

$11.56

$11.75

Aug 7, 2023 – Aug 11, 2023

$11.77

$11.97

$11.69

$11.80

Aug 14, 2023 – Aug 18, 2023

$11.74

$11.92

$11.41

$11.46

Aug 21, 2023 – Aug 25, 2023

$11.52

$11.60

$11.33

$11.47

Aug 28, 2023 – Sep 1, 2023

$11.48

$11.78

$11.48

$11.65

Sep 4, 2023 – Sep 8, 2023

$11.57

$11.65

$11.46

$11.49

Sep 11, 2023 – Sep 15, 2023

$11.49

$11.52

$11.30

$11.32

Sep 18, 2023 – Sep 22, 2023

$11.25

$11.42

$11.15

$11.26

Sep 25, 2023 – Sep 29, 2023

$11.19

$11.34

$11.02

$11.27

Oct 2, 2023 – Oct 6, 2023

$11.22

$11.38

$10.65

$10.75

Oct 9, 2023 – Oct 13, 2023

$10.74

$10.92

$10.67

$10.68

Oct 16, 2023 – Oct 20, 2023

$10.69

$10.71

$10.39

$10.49

Oct 23, 2023 – Oct 27, 2023

$10.49

$10.70

$10.48

$10.64

Oct 30, 2023 – Nov 3, 2023

$10.69

$11.69

$10.63

$11.68

Nov 6, 2023 – Nov 10, 2023

$11.72

$11.76

$11.32

$11.47

Nov 13, 2023 – Nov 17, 2023

$11.51

$11.81

$11.40

$11.78

Nov 20, 2023 – Nov 24, 2023

$11.69

$11.88

$11.62

$11.74

Nov 27, 2023 – Dec 1, 2023

$11.68

$12.09

$11.68

$12.05

Dec 4, 2023 – Dec 8, 2023

$11.98

$12.16

$11.90

$11.95

Dec 11, 2023 – Dec 15, 2023

$11.95

$12.34

$11.71

$12.16

Dec 18, 2023 – Dec 22, 2023

$12.17

$12.30

$12.09

$12.22

Dec 25, 2023 – Dec 29, 2023

$12.22

$12.40

$12.16

$12.20

Jan 1, 2024 – Jan 5, 2024

$12.17

$12.35

$12.16

$12.22

Jan 8, 2024 – Jan 12, 2024

$12.26

$12.55

$12.26

$12.53

Jan 15, 2024 – Jan 19, 2024

$12.55

$12.41

$12.51

Jan 22, 2024 – Jan 26, 2024

$12.50

$12.77

$12.50

$12.69

Jan 29, 2024 – Feb 2, 2024

$12.71

$12.86

$12.59

$12.60

Feb 5, 2024 – Feb 9, 2024

$12.57

$12.65

$12.48

$12.56

Feb 12, 2024 – Feb 16, 2024

$12.54

$12.65

$12.44

$12.55

Feb 19, 2024 – Feb 23, 2024

$12.49

$12.80

$12.49

$12.76

Feb 26, 2024 – Mar 1, 2024

$12.77

$12.87

$12.64

$12.79

Mar 4, 2024 – Mar 8, 2024

$12.82

$12.90

$12.71

$12.84

Mar 11, 2024 – Mar 15, 2024

$12.87

$12.95

$12.84

$12.91

Mar 18, 2024 – Mar 22, 2024

$12.97

$13.13

$12.88

$13.10

Mar 25, 2024 – Mar 28, 2024

$13.12

$13.21

$13.08

$13.18

Apr 1, 2024 – Apr 5, 2024

$13.18

$12.89

Apr 8, 2024 – Apr 12, 2024

$12.90

$13.02

$12.60

$12.64

Apr 15, 2024 – Apr 19, 2024

$12.67

$12.69

$12.37

$12.46

Apr 22, 2024 – Apr 26, 2024

$12.44

$12.78

$12.44

$12.62

Apr 29, 2024 – May 3, 2024

$12.69

$13.04

$12.61

$13.04

May 6, 2024 – May 10, 2024

$13.03

$13.19

$13.01

$13.04

May 13, 2024 – May 17, 2024

$13.04

$13.28

$13.04

$13.17

May 20, 2024 – May 24, 2024

$13.21

$13.29

$13.06

$13.20

May 27, 2024 – May 31, 2024

$13.25

$12.92

$13.24

Jun 3, 2024 – Jun 7, 2024

$13.28

$13.44

$13.18

$13.31

Jun 10, 2024 – Jun 14, 2024

$13.31

$13.44

$13.20

Jun 17, 2024 – Jun 21, 2024

$13.19

$13.30

$12.95

$13.24

Jun 24, 2024 – Jun 28, 2024

$13.28

$13.49

$13.16

$13.49

Jul 1, 2024 – Jul 5, 2024

$13.42

$13.56

$13.28

$13.53

Jul 8, 2024 – Jul 12, 2024

$13.52

$13.91

$13.48

$13.87

Jul 15, 2024 – Jul 19, 2024

$13.82

$13.88

$13.58

$13.71

Jul 22, 2024 – Jul 26, 2024

$13.76

$13.92

$13.67

$13.83

Jul 29, 2024 – Aug 2, 2024

$13.93

$13.96

$13.75

$13.79

Aug 5, 2024 – Aug 9, 2024

$13.62

$13.88

$13.43

$13.81

Aug 12, 2024 – Aug 16, 2024

$13.88

$14.28

$13.84

$14.28

Aug 19, 2024 – Aug 23, 2024

$14.19

$14.61

$14.19

$14.53

Aug 26, 2024 – Aug 30, 2024

$14.53

$14.78

$14.46

$14.72

Sep 2, 2024 – Sep 6, 2024

$14.73

$14.83

$14.55

$14.74

Sep 9, 2024 – Sep 13, 2024

$14.75

$14.98

$14.74

$14.94

Sep 16, 2024 – Sep 20, 2024

$14.88

$15.35

$14.88

$15.26

Sep 23, 2024 – Sep 27, 2024

$15.33

$15.42

$15.18

$15.31

Sep 30, 2024 – Oct 4, 2024

$15.35

$15.42

$15.18

$15.25

Oct 7, 2024 – Oct 11, 2024

$15.31

$15.09

$15.23

Oct 14, 2024 – Oct 18, 2024

$15.22

$15.27

$15.15

$15.24

Oct 21, 2024 – Oct 25, 2024

$15.25

$15.36

$15.09

Oct 28, 2024 – Nov 1, 2024

$15.08

$15.18

$14.86

$14.88

Nov 4, 2024 – Nov 8, 2024

$14.92

$15.23

$14.90

$15.20

Nov 11, 2024 – Nov 15, 2024

$15.21

$15.23

$14.68

$14.74

Nov 18, 2024 – Nov 22, 2024

$14.80

$14.82

$14.60

$14.73

Nov 25, 2024 – Nov 29, 2024

$14.81

$15.03

$14.77

$14.91

Dec 2, 2024 – Dec 6, 2024

$14.92

$15.13

$14.87

$15.06

Dec 9, 2024 – Dec 13, 2024

$15.07

$15.19

$15.01

$15.03

Dec 16, 2024 – Dec 20, 2024

$15.06

$15.12

$14.64

$14.87

Dec 23, 2024 – Dec 27, 2024

$14.98

$15.19

$14.85

$14.89

Dec 30, 2024 – Jan 3, 2025

$14.90

$15.17

$14.75

$15.13

Jan 6, 2025 – Jan 10, 2025

$15.10

$15.19

$14.88

$15.02

Jan 13, 2025 – Jan 17, 2025

$14.86

$15.27

$14.79

$15.14

Jan 20, 2025 – Jan 24, 2025

$15.22

$15.42

$15.14

$15.37

Jan 27, 2025 – Jan 31, 2025

$15.42

$15.50

$15.14

$15.30

Feb 3, 2025 – Feb 7, 2025

$15.25

$15.57

$15.18

$15.39

Feb 10, 2025 – Feb 14, 2025

$15.48

$15.58

$15.30

$15.56

Feb 17, 2025 – Feb 21, 2025

$15.59

$15.64

$15.37

$15.48

Feb 24, 2025 – Feb 28, 2025

$15.50

$15.57

$15.36

$15.43

Mar 3, 2025 – Mar 7, 2025

$15.49

$15.63

$15.27

$15.33

Mar 10, 2025 – Mar 14, 2025

$15.35

$15.39

$15.18

$15.23

Mar 17, 2025 – Mar 21, 2025

$15.30

$15.57

$15.24

$15.50

Mar 24, 2025 – Mar 28, 2025

$15.54

$15.61

$15.29

$15.35

Mar 31, 2025 – Apr 4, 2025

$15.45

$15.53

$14.15

$14.26

Apr 7, 2025 – Apr 11, 2025

$13.83

$14.99

$13.53

$14.29

Apr 14, 2025 – Apr 17, 2025

$14.41

$14.75

$14.31

$14.70

Apr 21, 2025 – Apr 25, 2025

$14.67

$15.06

$14.43

$14.92

Apr 28, 2025 – May 2, 2025

$15.05

$15.20

$14.84

$15.11

May 5, 2025 – May 9, 2025

$15.08

$15.20

$14.64

$15.16

May 12, 2025 – May 16, 2025

$15.28

$15.52

$15.13

$15.40

May 19, 2025 – May 23, 2025

$15.36

$15.46

$15.06

$15.18

May 26, 2025 – May 30, 2025

$15.34

$15.45

$15.17

$15.38

Jun 2, 2025 – Jun 6, 2025

$15.44

$15.64

$15.33

$15.50

Jun 9, 2025 – Jun 13, 2025

$15.58

$15.67

$15.45

$15.49

Jun 16, 2025 – Jun 20, 2025

$15.53

$15.67

$15.50

$15.54

Jun 23, 2025 – Jun 27, 2025

$15.56

$15.80

$15.55

$15.77

Jun 30, 2025 – Jul 3, 2025

$15.81

$15.93

$15.69

$15.90

Jul 7, 2025 – Jul 11, 2025

$15.84

$15.98

$15.82

$15.95

Jul 14, 2025 – Jul 18, 2025

$15.99

$16.01

$15.89

$15.91

Jul 21, 2025 – Jul 25, 2025

$15.97

$15.76

$15.88

Jul 28, 2025 – Aug 1, 2025

$15.91

$16.06

$15.82

$16.00

Aug 4, 2025 – Aug 8, 2025

$16.04

$16.09

$15.90

$16.08

Aug 11, 2025 – Aug 15, 2025

$16.04

$16.15

$15.97

$16.08

Aug 18, 2025 – Aug 22, 2025

$16.03

$16.24

$16.03

$16.22

Aug 25, 2025 – Aug 29, 2025

$16.28

$16.11

$16.19

Sep 1, 2025 – Sep 5, 2025

$16.16

$16.40

$16.15

$16.38

Sep 8, 2025 – Sep 12, 2025

$16.38

$16.52

$16.38

$16.47

Sep 15, 2025 – Sep 19, 2025

$16.49

$16.87

$16.49

$16.86

Sep 22, 2025 – Sep 26, 2025

$16.81

$16.97

$16.77

$16.80

Sep 29, 2025 – Oct 3, 2025

$16.84

$16.97

$16.82

$16.90

Oct 6, 2025 – Oct 10, 2025

$16.89

$16.94

$16.77

$16.79

Oct 13, 2025 – Oct 17, 2025

$16.86

$16.95

$16.69

$16.75

Oct 20, 2025 – Oct 24, 2025

$16.76

$16.90

$16.59

$16.65

Oct 27, 2025 – Oct 31, 2025

$16.66

$16.88

$16.61

$16.84

Nov 3, 2025 – Nov 7, 2025

$16.89

$16.67

$16.72

Nov 10, 2025 – Nov 14, 2025

$16.73

$16.86

$16.61

$16.65

Nov 17, 2025 – Nov 21, 2025

$16.60

$16.71

$16.33

$16.46

Nov 24, 2025 – Nov 28, 2025

$16.40

$16.71

$16.39

$16.64

Dec 1, 2025 – Dec 5, 2025

$16.61

$16.81

$16.57

$16.70

Dec 8, 2025 – Dec 12, 2025

$16.67

$16.49

$16.51

Dec 15, 2025 – Dec 19, 2025

$16.56

$16.92

$16.52

$16.76

Dec 22, 2025 – Dec 26, 2025

$16.80

$16.88

$16.70

$16.75

Dec 29, 2025 – Jan 2, 2026

$16.75

$16.98

$16.71

$16.92

Jan 5, 2026 – Jan 9, 2026

$16.96

$16.98

$16.77

$16.89

Jan 12, 2026 – Jan 16, 2026

$16.92

$17.08

$16.86

$16.99

Jan 19, 2026 – Jan 23, 2026

$16.81

$17.09

$16.81

$17.08

Jan 26, 2026 – Jan 30, 2026

$17.15

$17.23

$16.99

$17.19

Feb 2, 2026 – Feb 6, 2026

$17.21

$17.37

$17.13

$17.31

Feb 9, 2026 – Feb 13, 2026

$17.32

$17.55

$17.29

$17.49

Feb 16, 2026 – Feb 20, 2026

$17.49

$17.56

$17.38

$17.39

Feb 23, 2026 – Feb 27, 2026

$17.42

$17.48

$17.29

$17.33

Mar 2, 2026 – Mar 6, 2026

$17.35

$17.41

$16.94

$16.97

Mar 9, 2026 – Mar 13, 2026

$16.83

$17.02

$16.49

$16.71

Mar 16, 2026 – Mar 20, 2026

$16.76

$16.96

$16.21

$16.25

Mar 23, 2026 – Mar 27, 2026

$16.30

$16.45

$16.03

Mar 30, 2026 – Apr 2, 2026

$16.12

$16.49

$15.97

$16.48

Apr 6, 2026 – Apr 10, 2026

$16.43

$16.70

$16.36

$16.66

Apr 13, 2026 – Apr 17, 2026

$16.66

$16.98

$16.59

$16.97

Apr 20, 2026 – Apr 24, 2026

$16.96

$17.04

$16.88

$16.92

Apr 27, 2026 – May 1, 2026

$16.99

$17.12

$16.78

$17.04

May 4, 2026 – May 8, 2026

$17.04

$16.75

$16.90

May 11, 2026 – May 15, 2026

$16.88

$16.94

$16.61

$16.64

May 18, 2026 – May 22, 2026

$16.58

$16.82

$15.70

$16.71

May 25, 2026 – May 29, 2026

$16.78

$16.95

$16.67

$16.85

Jun 1, 2026 – Jun 5, 2026

$16.85

$16.94

$16.57

$16.62

Jun 8, 2026 – Jun 12, 2026

$16.79

$16.90

$16.63

$16.73

Jun 15, 2026 – Jun 18, 2026

$16.75

$16.94

$16.75

$16.77

Jun 22, 2026 – Jun 26, 2026

$16.74

$16.82

$16.55

$16.71

Jun 29, 2026 – Jul 2, 2026

$16.80

$16.99

$16.75

$16.95

Jul 6, 2026 – Jul 6, 2026

$17.00

$16.94

$16.97

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$30.04	+77.02%
Intrinsic Value (DCF)	$11.11	-34.53%
Graham-Dodd Method (GD)	$8.88	-47.67%
Graham Formula (GF)	$19.06	+12.3%

Flaherty & Crumrine Total Return Fund Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Flaherty & Crumrine Total Return Fund Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
FLC	Flaherty & Crumrine Total…	$16.95	177.66M	+77%	-34%	-48%	+12%	11.48	0.94	8.77	13.38	444.00%
EHI	Western Asset Global High…	$5.98	181.19M	+4,183%	+35%	—	—	10.86	0.70	7.58	17.36	-1364.00%
FT	Franklin Universal Trust	$8.04	202.06M	+341%	-36%	-42%	—	10.17	0.92	10.27	10.93	-4553.00%
PFD	Flaherty & Crumrine Prefe…	$11.49	147.68M	+125%	-36%	-49%	-18%	12.34	0.95	9.18	14.06	151.00%
PFO	Flaherty & Crumrine Prefe…	$9.16	119.79M	+184%	-37%	-49%	+17%	11.93	0.93	8.62	13.86	533.00%