Group 1 Automotive, Inc. (GPI) — AI valuation, intrinsic value, financials

Annual price and model valuations for GPI, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$48.06	$222.57	$736.91	$23.44	$67.23
2012	$54.42	$80.74	$3,714.49	$26.71	$139.66
2013	$61.13	$94.26	$4,051.85	$25.94	$124.22
2014	$72.03	$28.81	$3,440.75	$14.63	$72.74
2015	$53.98	$62.17	$1,642.67	$10.00	$59.52
2016	$69.51	$44.31	$68.92	$23.11	$72.46
2017	$69.78	$82.31	$0.00	$47.56	$106.96
2018	$57.63	$72.50	$0.00	$33.17	$104.62
2019	$78.66	$88.86	$0.00	$43.64	$75.94
2020	$168.16	$111.37	$0.00	$96.59	$0.00
2021	$183.07	$209.82	$0.00	$158.59	$1,065.14
2022	$215.78	$298.86	$1,916.76	$258.29	$1,348.97
2023

Peer comparison for GPI: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
GPI	Group 1 Automotive, Inc.	$288.39	3.78B	+20%	-56%	-50%	+83%	12.71	1.48	0.18	11.66	1323.00%
ABG	Asbury Automotive Group, …	$194.75	3.63B	+13%	-52%	+8%	+66%	6.17	1.05	0.23	10.14	471.00%
BBWI	Bath & Body Works, Inc.	$20.36	4.1B	—	—	—	+524%	—	—	—	—	—
GNTX	Gentex Corporation	$24.08	5.13B	+40%	-4%	-54%	+26%	13.30	2.06	2.02	8.77	955.00%
KMX	CarMax, Inc.	$43.90	6.23B	—	—	+10%	-75%	—	—	—	—	—
LCID	Lucid Group, Inc.	$6.46	2.05B	+414%	-38%	—	—	-11.59	43.58	23.09	-14.69	6758.00%
LEA	Lear Corporation	$146.93	7.36B	-25%	-65%	-62%	-56%	12.97	1.36	0.29	13.63	-18.00%
REYN	Reynolds Consumer Product…	$22.10	4.66B	+37%	-56%	—	-42%	16.98	2.27	1.37	10.96	70.00%
RUSHA	Rush Enterprises, Inc.	$71.01	5.52B	-29%	-59%	-60%	-83%	21.32	2.57	0.76	15.13	-475.00%
SEE	Sealed Air Corporation	$42.15	6.21B	-5%	-70%	—	-72%	17.14	7.27	0.84	8.79	-175.00%

Weekly OHLC price history for GPI, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$25.72	$25.88	$24.01	$24.01
Jan 10, 2005 – Jan 14, 2005	$24.02	$24.43	$23.91	$24.43
Jan 17, 2005 – Jan 21, 2005	$24.35	$24.76	$24.11	$24.17
Jan 24, 2005 – Jan 28, 2005	$24.02	$24.22	$23.60	$23.82
Jan 31, 2005 – Feb 4, 2005	$23.85	$24.60	$23.76	$24.51
Feb 7, 2005 – Feb 11, 2005	$24.19	$25.06	$24.19	$24.81
Feb 14, 2005 – Feb 18, 2005	$24.73	$24.92	$24.35	$24.61
Feb 21, 2005 – Feb 25, 2005	$24.51	$24.51	$22.23	$22.62
Feb 28, 2005 – Mar 4, 2005	$22.62	$22.67	$22.11	$22.40
Mar 7, 2005 – Mar 11, 2005	$22.40	$22.85	$22.14	$22.33
Mar 14, 2005 – Mar 18, 2005	$22.33	$22.47	$21.85	$22.17
Mar 21, 2005 – Mar 24, 2005	$21.99	$22.14	$21.37	$21.39
Mar 28, 2005 – Apr 1, 2005	$21.39	$21.60	$20.88	$21.12
Apr 4, 2005 – Apr 8, 2005	$21.12	$21.56	$20.98	$21.19
Apr 11, 2005 – Apr 15, 2005	$21.18	$21.46	$21.04	$21.17
Apr 18, 2005 – Apr 22, 2005	$21.17	$21.62	$21.09	$21.33
Apr 25, 2005 – Apr 29, 2005	$21.37	$21.56	$20.19	$20.48
May 2, 2005 – May 6, 2005	$20.44	$22.17	$20.42	$21.81
May 9, 2005 – May 13, 2005	$21.82	$22.11	$20.73	$21.09
May 16, 2005 – May 20, 2005	$21.09	$22.21	$21.07	$21.86
May 23, 2005 – May 27, 2005	$21.87	$22.15	$21.50	$21.94
May 30, 2005 – Jun 3, 2005	$21.84	$22.19	$21.70	$21.93
Jun 6, 2005 – Jun 10, 2005	$21.90	$22.43	$21.72	$22.06
Jun 13, 2005 – Jun 17, 2005	$21.97	$22.28	$21.30	$21.30
Jun 20, 2005 – Jun 24, 2005	$21.16	$21.81	$20.51	$20.75
Jun 27, 2005 – Jul 1, 2005	$20.72	$20.97	$19.57	$19.99
Jul 4, 2005 – Jul 8, 2005	$19.93	$21.70	$19.81	$21.63
Jul 11, 2005 – Jul 15, 2005	$21.62	$22.22	$21.47	$22.17
Jul 18, 2005 – Jul 22, 2005	$22.13	$23.18	$21.77	$23.04
Jul 25, 2005 – Jul 29, 2005	$24.38	$24.38	$23.22	$23.65
Aug 1, 2005 – Aug 5, 2005	$23.61	$26.85	$23.61	$24.89
Aug 8, 2005 – Aug 12, 2005	$24.71	$25.59	$24.70	$25.18
Aug 15, 2005 – Aug 19, 2005	$25.04	$25.78	$24.32	$24.50
Aug 22, 2005 – Aug 26, 2005	$24.43	$25.48	$24.24	$24.42
Aug 29, 2005 – Sep 2, 2005	$24.29	$24.43	$23.60	$23.77
Sep 5, 2005 – Sep 9, 2005	$23.70	$24.18	$22.88	$23.40
Sep 12, 2005 – Sep 16, 2005	$23.31	$23.32	$22.70	$22.86
Sep 19, 2005 – Sep 23, 2005	$22.80	$22.88	$21.36	$22.07
Sep 26, 2005 – Sep 30, 2005	$22.27	$22.56	$21.90	$22.47
Oct 3, 2005 – Oct 7, 2005	$22.48	$23.06	$22.05	$22.52
Oct 10, 2005 – Oct 14, 2005	$22.44	$22.59	$21.58	$21.98
Oct 17, 2005 – Oct 21, 2005	$22.14	$22.14	$21.06	$21.44
Oct 24, 2005 – Oct 28, 2005	$21.49	$22.00	$21.10	$21.33
Oct 31, 2005 – Nov 4, 2005	$21.42	$24.21	$21.42	$24.14
Nov 7, 2005 – Nov 11, 2005	$24.22	$24.82	$23.82	$24.23
Nov 14, 2005 – Nov 18, 2005	$24.12	$24.99	$24.02	$24.80
Nov 21, 2005 – Nov 25, 2005	$24.67	$25.38	$24.60	$25.27
Nov 28, 2005 – Dec 2, 2005	$25.18	$26.82	$24.48	$26.27
Dec 5, 2005 – Dec 9, 2005	$26.06	$26.61	$25.57	$26.01
Dec 12, 2005 – Dec 16, 2005	$25.97	$26.45	$25.53	$26.28
Dec 19, 2005 – Dec 23, 2005	$26.16	$26.43	$25.70	$26.03
Dec 26, 2005 – Dec 30, 2005	$26.11	$26.14	$25.29	$25.59
Jan 2, 2006 – Jan 6, 2006	$25.75	$26.45	$25.19	$26.30
Jan 9, 2006 – Jan 13, 2006	$26.13	$26.81	$26.09	$26.69
Jan 16, 2006 – Jan 20, 2006	$26.58	$26.75	$25.93	$26.47
Jan 23, 2006 – Jan 27, 2006	$26.46	$28.12	$26.33	$27.94
Jan 30, 2006 – Feb 3, 2006	$27.76	$28.37	$27.68	$27.97
Feb 6, 2006 – Feb 10, 2006	$27.92	$28.21	$27.01	$27.85
Feb 13, 2006 – Feb 17, 2006	$27.70	$29.42	$27.57	$29.35
Feb 20, 2006 – Feb 24, 2006	$29.21	$32.73	$28.39	$30.65
Feb 27, 2006 – Mar 3, 2006	$30.73	$32.16	$30.71	$31.24
Mar 6, 2006 – Mar 10, 2006	$30.46	$32.75	$30.46	$32.67
Mar 13, 2006 – Mar 17, 2006	$32.88	$35.23	$32.88	$35.03
Mar 20, 2006 – Mar 24, 2006	$35.11	$39.20	$35.08	$39.18
Mar 27, 2006 – Mar 31, 2006	$39.18	$40.98	$38.12	$38.83
Apr 3, 2006 – Apr 7, 2006	$38.84	$41.56	$38.84	$40.23
Apr 10, 2006 – Apr 13, 2006	$40.40	$42.36	$40.18	$42.04
Apr 17, 2006 – Apr 21, 2006	$42.37	$43.90	$42.10	$43.22
Apr 24, 2006 – Apr 28, 2006	$43.29	$45.07	$43.13	$44.58
May 1, 2006 – May 5, 2006	$44.50	$50.53	$44.50	$49.98
May 8, 2006 – May 12, 2006	$49.78	$51.66	$49.01	$49.17
May 15, 2006 – May 19, 2006	$49.83	$52.26	$49.34	$50.23
May 22, 2006 – May 26, 2006	$49.91	$50.57	$46.27	$49.96
May 29, 2006 – Jun 2, 2006	$49.84	$51.40	$49.19	$50.75
Jun 5, 2006 – Jun 9, 2006	$50.76	$51.05	$46.97	$47.86
Jun 12, 2006 – Jun 16, 2006	$47.07	$48.55	$44.81	$47.07
Jun 19, 2006 – Jun 23, 2006	$47.08	$47.58	$42.83	$44.42
Jun 26, 2006 – Jun 30, 2006	$44.43	$46.45	$43.92	$46.12
Jul 3, 2006 – Jul 7, 2006	$47.69	$47.82	$45.33	$46.31
Jul 10, 2006 – Jul 14, 2006	$46.39	$48.11	$43.41	$44.15
Jul 17, 2006 – Jul 21, 2006	$44.26	$47.38	$43.93	$45.08
Jul 24, 2006 – Jul 28, 2006	$45.03	$49.59	$45.01	$49.18
Jul 31, 2006 – Aug 4, 2006	$48.55	$50.54	$38.92	$39.79
Aug 7, 2006 – Aug 11, 2006	$39.46	$41.40	$37.18	$37.99
Aug 14, 2006 – Aug 18, 2006	$37.83	$40.64	$37.41	$39.65
Aug 21, 2006 – Aug 25, 2006	$39.44	$39.44	$36.30	$36.32
Aug 28, 2006 – Sep 1, 2006	$36.39	$37.97	$36.39	$37.49
Sep 4, 2006 – Sep 8, 2006	$37.67	$38.28	$35.88	$36.20
Sep 11, 2006 – Sep 15, 2006	$36.01	$39.97	$35.54	$39.48
Sep 18, 2006 – Sep 22, 2006	$38.81	$40.64	$37.35	$39.77
Sep 25, 2006 – Sep 29, 2006	$39.71	$41.88	$39.55	$40.98
Oct 2, 2006 – Oct 6, 2006	$41.06	$41.86	$40.26	$41.09
Oct 9, 2006 – Oct 13, 2006	$40.35	$41.67	$39.51	$40.03
Oct 16, 2006 – Oct 20, 2006	$39.88	$41.48	$39.26	$41.32
Oct 23, 2006 – Oct 27, 2006	$40.91	$43.31	$40.91	$42.43
Oct 30, 2006 – Nov 3, 2006	$42.43	$48.18	$42.20	$45.26
Nov 6, 2006 – Nov 10, 2006	$45.23	$47.11	$45.05	$46.51
Nov 13, 2006 – Nov 17, 2006	$46.43	$47.24	$45.24	$45.65
Nov 20, 2006 – Nov 24, 2006	$45.30	$46.24	$44.82	$45.25
Nov 27, 2006 – Dec 1, 2006	$45.17	$45.20	$40.69	$41.37
Dec 4, 2006 – Dec 8, 2006	$41.50	$42.60	$41.10	$41.64
Dec 11, 2006 – Dec 15, 2006	$41.25	$43.29	$41.25	$42.14
Dec 18, 2006 – Dec 22, 2006	$42.35	$42.91	$40.92	$42.08
Dec 25, 2006 – Dec 29, 2006	$41.75	$43.31	$41.71	$42.59
Jan 1, 2007 – Jan 5, 2007	$42.80	$42.81	$40.67	$41.01
Jan 8, 2007 – Jan 12, 2007	$40.20	$45.05	$38.79	$44.87
Jan 15, 2007 – Jan 19, 2007	$45.14	$45.59	$43.32	$44.32
Jan 22, 2007 – Jan 26, 2007	$44.38	$44.39	$42.10	$42.73
Jan 29, 2007 – Feb 2, 2007	$42.82	$44.55	$42.67	$44.41
Feb 5, 2007 – Feb 9, 2007	$44.52	$44.96	$43.86	$44.51
Feb 12, 2007 – Feb 16, 2007	$44.59	$45.00	$44.06	$44.50
Feb 19, 2007 – Feb 23, 2007	$44.35	$45.32	$39.96	$40.22
Feb 26, 2007 – Mar 2, 2007	$40.54	$40.54	$35.87	$36.87
Mar 5, 2007 – Mar 9, 2007	$36.55	$40.56	$35.99	$36.55
Mar 12, 2007 – Mar 16, 2007	$36.58	$36.77	$33.89	$34.22
Mar 19, 2007 – Mar 23, 2007	$34.38	$34.66	$32.40	$33.86
Mar 26, 2007 – Mar 30, 2007	$34.86	$35.14	$32.34	$32.84
Apr 2, 2007 – Apr 5, 2007	$32.78	$35.61	$32.32	$34.87
Apr 9, 2007 – Apr 13, 2007	$35.26	$35.26	$33.69	$34.40
Apr 16, 2007 – Apr 20, 2007	$34.64	$35.85	$34.28	$35.76
Apr 23, 2007 – Apr 27, 2007	$35.56	$35.74	$34.18	$34.71
Apr 30, 2007 – May 4, 2007	$34.71	$35.51	$33.71	$34.44
May 7, 2007 – May 11, 2007	$34.60	$34.69	$32.71	$32.89
May 14, 2007 – May 18, 2007	$32.97	$33.30	$32.43	$32.95
May 21, 2007 – May 25, 2007	$32.95	$34.01	$32.95	$33.45
May 28, 2007 – Jun 1, 2007	$33.45	$35.82	$33.28	$35.72
Jun 4, 2007 – Jun 8, 2007	$35.54	$35.77	$33.41	$33.80
Jun 11, 2007 – Jun 15, 2007	$33.67	$34.99	$33.33	$34.77
Jun 18, 2007 – Jun 22, 2007	$34.73	$35.15	$33.98	$34.32
Jun 25, 2007 – Jun 29, 2007	$34.15	$35.35	$33.42	$33.43
Jul 2, 2007 – Jul 6, 2007	$33.58	$33.81	$33.04	$33.20
Jul 9, 2007 – Jul 13, 2007	$35.20	$35.60	$32.89	$33.40
Jul 16, 2007 – Jul 20, 2007	$33.41	$33.47	$31.51	$31.67
Jul 23, 2007 – Jul 27, 2007	$31.73	$31.86	$28.40	$28.85
Jul 30, 2007 – Aug 3, 2007	$28.77	$33.14	$28.42	$29.82
Aug 6, 2007 – Aug 10, 2007	$31.26	$31.57	$27.42	$31.25
Aug 13, 2007 – Aug 17, 2007	$31.24	$31.52	$28.46	$29.86
Aug 20, 2007 – Aug 24, 2007	$29.96	$30.61	$29.13	$29.85
Aug 27, 2007 – Aug 31, 2007	$29.74	$30.16	$28.89	$29.17
Sep 3, 2007 – Sep 7, 2007	$29.08	$29.94	$27.98	$28.40
Sep 10, 2007 – Sep 14, 2007	$28.61	$29.99	$28.31	$29.65
Sep 17, 2007 – Sep 21, 2007	$29.62	$33.24	$29.47	$29.99
Sep 24, 2007 – Sep 28, 2007	$29.97	$30.15	$27.10	$27.93
Oct 1, 2007 – Oct 5, 2007	$27.98	$29.14	$27.74	$28.96
Oct 8, 2007 – Oct 12, 2007	$28.88	$29.44	$28.39	$29.00
Oct 15, 2007 – Oct 19, 2007	$28.93	$28.93	$25.58	$25.60
Oct 22, 2007 – Oct 26, 2007	$25.33	$27.18	$25.33	$26.57
Oct 29, 2007 – Nov 2, 2007	$26.93	$27.02	$24.62	$24.81
Nov 5, 2007 – Nov 9, 2007	$24.59	$25.25	$23.00	$24.14
Nov 12, 2007 – Nov 16, 2007	$24.20	$25.86	$23.65	$24.26
Nov 19, 2007 – Nov 23, 2007	$24.07	$24.10	$21.87	$23.39
Nov 26, 2007 – Nov 30, 2007	$23.38	$23.38	$21.08	$22.48
Dec 3, 2007 – Dec 7, 2007	$22.45	$23.68	$21.55	$23.52
Dec 10, 2007 – Dec 14, 2007	$23.44	$24.10	$20.83	$20.86
Dec 17, 2007 – Dec 21, 2007	$20.68	$22.66	$20.68	$21.91
Dec 24, 2007 – Dec 28, 2007	$21.94	$22.09	$19.73	$19.83
Dec 31, 2007 – Jan 4, 2008	$19.87	$20.28	$17.58	$18.01
Jan 7, 2008 – Jan 11, 2008	$17.14	$17.89	$16.57	$17.37
Jan 14, 2008 – Jan 18, 2008	$17.49	$18.57	$17.03	$17.74
Jan 21, 2008 – Jan 25, 2008	$17.00	$20.38	$16.78	$19.72
Jan 28, 2008 – Feb 1, 2008	$19.72	$22.44	$19.30	$22.31
Feb 4, 2008 – Feb 8, 2008	$22.48	$22.48	$19.82	$20.54
Feb 11, 2008 – Feb 15, 2008	$20.39	$21.53	$19.82	$20.95
Feb 18, 2008 – Feb 22, 2008	$21.18	$21.67	$19.72	$20.47
Feb 25, 2008 – Feb 29, 2008	$20.54	$22.83	$19.89	$20.49
Mar 3, 2008 – Mar 7, 2008	$20.50	$20.86	$19.48	$20.04
Mar 10, 2008 – Mar 14, 2008	$20.08	$21.12	$18.76	$19.28
Mar 17, 2008 – Mar 20, 2008	$18.76	$21.44	$18.48	$21.04
Mar 24, 2008 – Mar 28, 2008	$21.17	$22.30	$19.50	$19.62
Mar 31, 2008 – Apr 4, 2008	$19.73	$20.99	$19.15	$20.54
Apr 7, 2008 – Apr 11, 2008	$20.72	$20.87	$18.78	$18.94
Apr 14, 2008 – Apr 18, 2008	$18.90	$21.16	$18.40	$20.76
Apr 21, 2008 – Apr 25, 2008	$20.62	$21.92	$20.23	$21.45
Apr 28, 2008 – May 2, 2008	$21.31	$24.17	$21.31	$23.64
May 5, 2008 – May 9, 2008	$23.67	$23.79	$22.36	$23.14
May 12, 2008 – May 16, 2008	$23.26	$24.93	$23.21	$24.31
May 19, 2008 – May 23, 2008	$24.25	$24.75	$22.36	$22.60
May 26, 2008 – May 30, 2008	$22.53	$23.08	$21.82	$22.02
Jun 2, 2008 – Jun 6, 2008	$22.04	$22.10	$20.51	$20.61
Jun 9, 2008 – Jun 13, 2008	$20.58	$20.71	$18.38	$19.00
Jun 16, 2008 – Jun 20, 2008	$18.81	$19.23	$17.96	$18.03
Jun 23, 2008 – Jun 27, 2008	$18.11	$19.08	$17.20	$17.44
Jun 30, 2008 – Jul 3, 2008	$17.43	$17.43	$15.28	$15.29
Jul 7, 2008 – Jul 11, 2008	$15.35	$15.56	$13.71	$14.34
Jul 14, 2008 – Jul 18, 2008	$14.69	$14.88	$12.28	$13.91
Jul 21, 2008 – Jul 25, 2008	$13.96	$16.07	$13.39	$14.84
Jul 28, 2008 – Aug 1, 2008	$14.75	$19.91	$14.38	$16.88
Aug 4, 2008 – Aug 8, 2008	$17.34	$19.22	$17.01	$18.96
Aug 11, 2008 – Aug 15, 2008	$19.05	$20.23	$18.77	$19.45
Aug 18, 2008 – Aug 22, 2008	$19.45	$19.66	$16.88	$18.58
Aug 25, 2008 – Aug 29, 2008	$18.52	$18.84	$17.39	$18.00
Sep 1, 2008 – Sep 5, 2008	$18.55	$19.98	$18.50	$19.64
Sep 8, 2008 – Sep 12, 2008	$20.26	$21.55	$19.46	$21.09
Sep 15, 2008 – Sep 19, 2008	$20.85	$25.74	$20.26	$22.91
Sep 22, 2008 – Sep 26, 2008	$22.73	$22.84	$18.11	$18.39
Sep 29, 2008 – Oct 3, 2008	$18.41	$19.82	$15.36	$15.36
Oct 6, 2008 – Oct 10, 2008	$14.99	$15.82	$8.72	$11.59
Oct 13, 2008 – Oct 17, 2008	$12.16	$12.19	$7.75	$8.82
Oct 20, 2008 – Oct 24, 2008	$8.74	$8.95	$3.69	$5.04
Oct 27, 2008 – Oct 31, 2008	$4.88	$8.72	$4.48	$8.55
Nov 3, 2008 – Nov 7, 2008	$8.55	$8.63	$6.76	$8.09
Nov 10, 2008 – Nov 14, 2008	$8.35	$8.39	$6.26	$6.69
Nov 17, 2008 – Nov 21, 2008	$6.65	$6.86	$4.98	$5.32
Nov 24, 2008 – Nov 28, 2008	$5.44	$8.99	$5.30	$8.98
Dec 1, 2008 – Dec 5, 2008	$8.68	$8.73	$6.15	$7.99
Dec 8, 2008 – Dec 12, 2008	$8.21	$9.54	$7.35	$8.10
Dec 15, 2008 – Dec 19, 2008	$8.08	$8.78	$6.91	$8.26
Dec 22, 2008 – Dec 26, 2008	$8.34	$8.99	$7.61	$8.54
Dec 29, 2008 – Jan 2, 2009	$8.48	$9.70	$8.19	$9.45
Jan 5, 2009 – Jan 9, 2009	$9.46	$10.26	$8.74	$9.14
Jan 12, 2009 – Jan 16, 2009	$9.12	$9.12	$7.51	$8.56
Jan 19, 2009 – Jan 23, 2009	$8.43	$8.45	$7.25	$7.82
Jan 26, 2009 – Jan 30, 2009	$7.78	$8.92	$7.78	$8.54
Feb 2, 2009 – Feb 6, 2009	$8.28	$9.26	$7.67	$9.23
Feb 9, 2009 – Feb 13, 2009	$9.45	$9.51	$8.01	$8.54
Feb 16, 2009 – Feb 20, 2009	$8.21	$8.42	$6.11	$8.25
Feb 23, 2009 – Feb 27, 2009	$8.49	$10.04	$8.17	$9.16
Mar 2, 2009 – Mar 6, 2009	$8.97	$9.16	$6.92	$7.13
Mar 9, 2009 – Mar 13, 2009	$7.00	$9.42	$6.87	$9.24
Mar 16, 2009 – Mar 20, 2009	$9.55	$12.44	$9.00	$10.45
Mar 23, 2009 – Mar 27, 2009	$9.99	$13.27	$9.99	$12.62
Mar 30, 2009 – Apr 3, 2009	$12.23	$14.42	$11.12	$14.39
Apr 6, 2009 – Apr 9, 2009	$13.97	$13.97	$11.50	$13.33
Apr 13, 2009 – Apr 17, 2009	$14.23	$14.64	$12.75	$14.53
Apr 20, 2009 – Apr 24, 2009	$14.17	$16.01	$13.48	$15.56
Apr 27, 2009 – May 1, 2009	$15.22	$19.34	$15.02	$19.17
May 4, 2009 – May 8, 2009	$19.27	$20.54	$18.27	$19.07
May 11, 2009 – May 15, 2009	$18.56	$18.88	$14.82	$14.90
May 18, 2009 – May 22, 2009	$15.16	$18.04	$14.91	$15.67
May 25, 2009 – May 29, 2009	$15.50	$18.42	$15.50	$18.33
Jun 1, 2009 – Jun 5, 2009	$18.85	$21.67	$18.85	$20.95
Jun 8, 2009 – Jun 12, 2009	$20.63	$21.51	$18.74	$19.04
Jun 15, 2009 – Jun 19, 2009	$18.56	$19.38	$16.91	$17.38
Jun 22, 2009 – Jun 26, 2009	$17.09	$21.59	$16.45	$21.45
Jun 29, 2009 – Jul 2, 2009	$21.03	$23.29	$20.94	$21.84
Jul 6, 2009 – Jul 10, 2009	$21.13	$21.82	$19.29	$20.67
Jul 13, 2009 – Jul 17, 2009	$20.87	$24.03	$20.01	$23.81
Jul 20, 2009 – Jul 24, 2009	$23.92	$25.11	$23.22	$24.65
Jul 27, 2009 – Jul 31, 2009	$24.72	$25.47	$22.83	$25.22
Aug 3, 2009 – Aug 7, 2009	$25.62	$28.67	$25.27	$28.05
Aug 10, 2009 – Aug 14, 2009	$27.78	$27.78	$24.79	$24.85
Aug 17, 2009 – Aug 21, 2009	$24.32	$26.61	$24.16	$25.93
Aug 24, 2009 – Aug 28, 2009	$26.10	$26.32	$24.37	$24.92
Aug 31, 2009 – Sep 4, 2009	$24.62	$24.80	$22.26	$23.79
Sep 7, 2009 – Sep 11, 2009	$24.31	$25.48	$23.61	$23.64
Sep 14, 2009 – Sep 18, 2009	$23.48	$25.23	$22.89	$24.46
Sep 21, 2009 – Sep 25, 2009	$24.31	$24.75	$22.28	$22.79
Sep 28, 2009 – Oct 2, 2009	$22.91	$23.60	$21.05	$21.30
Oct 5, 2009 – Oct 9, 2009	$21.30	$25.19	$21.30	$25.11
Oct 12, 2009 – Oct 16, 2009	$25.35	$28.66	$24.73	$28.25
Oct 19, 2009 – Oct 23, 2009	$28.49	$30.22	$27.87	$28.11
Oct 26, 2009 – Oct 30, 2009	$28.20	$29.29	$21.58	$21.76
Nov 2, 2009 – Nov 6, 2009	$21.91	$23.06	$20.71	$22.93
Nov 9, 2009 – Nov 13, 2009	$23.17	$24.15	$21.99	$22.61
Nov 16, 2009 – Nov 20, 2009	$22.77	$24.83	$22.31	$22.67
Nov 23, 2009 – Nov 27, 2009	$23.20	$23.70	$21.55	$22.03
Nov 30, 2009 – Dec 4, 2009	$22.18	$24.09	$20.51	$23.34
Dec 7, 2009 – Dec 11, 2009	$23.35	$24.04	$22.49	$23.29
Dec 14, 2009 – Dec 18, 2009	$23.43	$25.64	$23.20	$25.42
Dec 21, 2009 – Dec 24, 2009	$25.79	$27.22	$25.02	$26.91
Dec 28, 2009 – Dec 31, 2009	$26.96	$27.04	$24.18	$24.27
Jan 4, 2010 – Jan 8, 2010	$24.80	$29.22	$24.59	$28.98
Jan 11, 2010 – Jan 15, 2010	$29.28	$29.30	$25.61	$25.80
Jan 18, 2010 – Jan 22, 2010	$25.68	$27.21	$24.36	$24.49
Jan 25, 2010 – Jan 29, 2010	$24.93	$27.76	$24.24	$24.83
Feb 1, 2010 – Feb 5, 2010	$25.02	$27.38	$24.54	$25.77
Feb 8, 2010 – Feb 12, 2010	$25.67	$26.60	$22.02	$22.52
Feb 15, 2010 – Feb 19, 2010	$22.87	$24.67	$21.47	$24.23
Feb 22, 2010 – Feb 26, 2010	$24.29	$24.41	$22.35	$23.77
Mar 1, 2010 – Mar 5, 2010	$24.07	$27.39	$23.62	$27.22
Mar 8, 2010 – Mar 12, 2010	$27.35	$27.91	$26.53	$27.65
Mar 15, 2010 – Mar 19, 2010	$27.50	$29.20	$25.88	$28.61
Mar 22, 2010 – Mar 26, 2010	$28.20	$30.08	$27.78	$28.88
Mar 29, 2010 – Apr 1, 2010	$29.07	$29.18	$27.17	$27.95
Apr 5, 2010 – Apr 9, 2010	$28.17	$28.41	$26.28	$26.61
Apr 12, 2010 – Apr 16, 2010	$26.70	$29.53	$26.49	$28.85
Apr 19, 2010 – Apr 23, 2010	$28.56	$32.74	$27.43	$32.38
Apr 26, 2010 – Apr 30, 2010	$32.42	$32.71	$26.30	$26.58
May 3, 2010 – May 7, 2010	$27.02	$27.80	$21.95	$22.95
May 10, 2010 – May 14, 2010	$23.82	$26.76	$23.81	$24.66
May 17, 2010 – May 21, 2010	$24.85	$25.82	$21.76	$23.83
May 24, 2010 – May 28, 2010	$23.60	$25.41	$22.15	$24.35
May 31, 2010 – Jun 4, 2010	$24.05	$25.89	$22.28	$23.29
Jun 7, 2010 – Jun 11, 2010	$23.33	$24.25	$21.56	$23.38
Jun 14, 2010 – Jun 18, 2010	$23.67	$25.39	$22.54	$22.67
Jun 21, 2010 – Jun 25, 2010	$23.03	$23.14	$19.63	$21.12
Jun 28, 2010 – Jul 2, 2010	$21.16	$21.87	$19.21	$20.28
Jul 5, 2010 – Jul 9, 2010	$20.88	$21.13	$19.02	$20.72
Jul 12, 2010 – Jul 16, 2010	$20.65	$21.32	$19.78	$20.64
Jul 19, 2010 – Jul 23, 2010	$20.84	$24.43	$20.26	$24.31
Jul 26, 2010 – Jul 30, 2010	$24.10	$26.88	$22.79	$23.73
Aug 2, 2010 – Aug 6, 2010	$24.51	$24.62	$22.30	$23.40
Aug 9, 2010 – Aug 13, 2010	$23.54	$24.52	$21.68	$22.64
Aug 16, 2010 – Aug 20, 2010	$22.43	$24.63	$21.68	$22.42
Aug 23, 2010 – Aug 27, 2010	$22.58	$23.20	$20.60	$21.34
Aug 30, 2010 – Sep 3, 2010	$21.28	$24.99	$20.87	$24.60
Sep 6, 2010 – Sep 10, 2010	$24.37	$24.37	$22.70	$22.83
Sep 13, 2010 – Sep 17, 2010	$23.26	$24.62	$22.78	$23.05
Sep 20, 2010 – Sep 24, 2010	$23.20	$24.23	$22.37	$24.04
Sep 27, 2010 – Oct 1, 2010	$24.02	$26.15	$23.83	$25.50
Oct 4, 2010 – Oct 8, 2010	$25.46	$27.62	$24.83	$27.44
Oct 11, 2010 – Oct 15, 2010	$27.40	$29.12	$26.93	$28.40
Oct 18, 2010 – Oct 22, 2010	$27.76	$28.55	$26.69	$27.48
Oct 25, 2010 – Oct 29, 2010	$27.72	$30.82	$26.85	$30.19
Nov 1, 2010 – Nov 5, 2010	$30.46	$32.94	$29.14	$32.70
Nov 8, 2010 – Nov 12, 2010	$32.47	$33.39	$31.56	$32.32
Nov 15, 2010 – Nov 19, 2010	$32.49	$34.53	$31.72	$34.12
Nov 22, 2010 – Nov 26, 2010	$34.05	$35.19	$33.34	$34.74
Nov 29, 2010 – Dec 3, 2010	$34.36	$34.58	$32.90	$33.85
Dec 6, 2010 – Dec 10, 2010	$33.73	$36.19	$33.42	$35.80
Dec 13, 2010 – Dec 17, 2010	$35.88	$36.94	$34.95	$36.19
Dec 20, 2010 – Dec 23, 2010	$36.30	$36.88	$35.27	$36.04
Dec 27, 2010 – Dec 31, 2010	$35.87	$36.56	$35.02	$35.84
Jan 3, 2011 – Jan 7, 2011	$36.26	$37.03	$33.75	$34.66
Jan 10, 2011 – Jan 14, 2011	$34.37	$35.30	$33.88	$34.69
Jan 17, 2011 – Jan 21, 2011	$34.56	$34.56	$32.79	$32.86
Jan 24, 2011 – Jan 28, 2011	$32.82	$33.84	$32.03	$32.72
Jan 31, 2011 – Feb 4, 2011	$32.92	$35.25	$32.28	$34.96
Feb 7, 2011 – Feb 11, 2011	$35.10	$36.19	$32.92	$34.11
Feb 14, 2011 – Feb 18, 2011	$34.27	$36.34	$33.22	$36.15
Feb 21, 2011 – Feb 25, 2011	$35.64	$36.91	$34.40	$36.52
Feb 28, 2011 – Mar 4, 2011	$36.70	$36.98	$34.50	$35.26
Mar 7, 2011 – Mar 11, 2011	$35.46	$35.67	$34.04	$35.20
Mar 14, 2011 – Mar 18, 2011	$34.74	$35.04	$33.52	$34.10
Mar 21, 2011 – Mar 25, 2011	$34.45	$36.25	$33.14	$35.79
Mar 28, 2011 – Apr 1, 2011	$35.88	$37.56	$35.14	$36.82
Apr 4, 2011 – Apr 8, 2011	$36.83	$38.03	$35.68	$36.27
Apr 11, 2011 – Apr 15, 2011	$36.30	$36.36	$34.52	$34.82
Apr 18, 2011 – Apr 21, 2011	$34.31	$36.46	$33.76	$36.41
Apr 25, 2011 – Apr 29, 2011	$38.30	$38.71	$32.96	$37.04
May 2, 2011 – May 6, 2011	$37.00	$37.01	$34.95	$35.01
May 9, 2011 – May 13, 2011	$35.03	$36.28	$34.75	$35.49
May 16, 2011 – May 20, 2011	$35.34	$35.34	$32.52	$32.64
May 23, 2011 – May 27, 2011	$31.94	$34.18	$31.92	$33.22
May 30, 2011 – Jun 3, 2011	$33.55	$33.76	$31.33	$31.78
Jun 6, 2011 – Jun 10, 2011	$31.77	$32.23	$30.58	$30.81
Jun 13, 2011 – Jun 17, 2011	$30.87	$32.51	$30.76	$31.07
Jun 20, 2011 – Jun 24, 2011	$31.05	$34.48	$30.78	$33.91
Jun 27, 2011 – Jul 1, 2011	$33.82	$37.03	$33.46	$36.90
Jul 4, 2011 – Jul 8, 2011	$36.89	$38.63	$36.28	$38.41
Jul 11, 2011 – Jul 15, 2011	$37.71	$38.46	$36.57	$37.11
Jul 18, 2011 – Jul 22, 2011	$36.92	$37.78	$36.42	$37.13
Jul 25, 2011 – Jul 29, 2011	$36.64	$43.00	$36.50	$41.11
Aug 1, 2011 – Aug 5, 2011	$41.54	$41.55	$35.65	$36.63
Aug 8, 2011 – Aug 12, 2011	$35.20	$36.29	$32.90	$34.55
Aug 15, 2011 – Aug 19, 2011	$34.83	$35.13	$31.50	$31.92
Aug 22, 2011 – Aug 26, 2011	$32.92	$34.31	$31.05	$33.23
Aug 29, 2011 – Sep 2, 2011	$33.69	$36.87	$32.90	$33.04
Sep 5, 2011 – Sep 9, 2011	$31.88	$35.27	$31.86	$32.39
Sep 12, 2011 – Sep 16, 2011	$31.86	$34.73	$31.78	$33.88
Sep 19, 2011 – Sep 23, 2011	$33.05	$34.20	$29.14	$30.73
Sep 26, 2011 – Sep 30, 2011	$31.09	$34.36	$30.74	$30.78
Oct 3, 2011 – Oct 7, 2011	$30.45	$33.86	$28.84	$32.35
Oct 10, 2011 – Oct 14, 2011	$33.13	$36.98	$32.99	$36.49
Oct 17, 2011 – Oct 21, 2011	$36.03	$37.90	$34.80	$37.21
Oct 24, 2011 – Oct 28, 2011	$37.22	$42.52	$36.48	$39.84
Oct 31, 2011 – Nov 4, 2011	$41.02	$41.04	$37.84	$40.64
Nov 7, 2011 – Nov 11, 2011	$40.64	$41.34	$38.71	$41.15
Nov 14, 2011 – Nov 18, 2011	$40.80	$41.16	$39.00	$39.93
Nov 21, 2011 – Nov 25, 2011	$38.97	$40.26	$37.18	$37.60
Nov 28, 2011 – Dec 2, 2011	$39.10	$44.54	$38.64	$44.03
Dec 5, 2011 – Dec 9, 2011	$44.77	$44.77	$42.91	$44.20
Dec 12, 2011 – Dec 16, 2011	$42.64	$44.48	$42.03	$42.94
Dec 19, 2011 – Dec 23, 2011	$43.27	$44.72	$41.87	$44.53
Dec 26, 2011 – Dec 30, 2011	$44.21	$45.29	$43.95	$44.98
Jan 2, 2012 – Jan 6, 2012	$44.99	$45.14	$41.63	$43.53
Jan 9, 2012 – Jan 13, 2012	$43.84	$46.09	$43.40	$45.79
Jan 16, 2012 – Jan 20, 2012	$46.02	$47.72	$45.12	$46.99
Jan 23, 2012 – Jan 27, 2012	$46.95	$47.93	$46.13	$47.41
Jan 30, 2012 – Feb 3, 2012	$47.24	$48.23	$46.12	$47.70
Feb 6, 2012 – Feb 10, 2012	$47.71	$50.11	$46.55	$47.23
Feb 13, 2012 – Feb 17, 2012	$47.73	$48.07	$45.40	$47.58
Feb 20, 2012 – Feb 24, 2012	$47.59	$47.66	$44.21	$44.48
Feb 27, 2012 – Mar 2, 2012	$44.29	$48.46	$44.11	$47.52
Mar 5, 2012 – Mar 9, 2012	$47.28	$48.50	$45.55	$47.88
Mar 12, 2012 – Mar 16, 2012	$47.88	$49.08	$47.05	$48.04
Mar 19, 2012 – Mar 23, 2012	$47.81	$48.75	$46.53	$47.71
Mar 26, 2012 – Mar 30, 2012	$48.31	$50.15	$47.95	$48.90
Apr 2, 2012 – Apr 5, 2012	$48.77	$52.20	$48.59	$50.57
Apr 9, 2012 – Apr 13, 2012	$50.12	$50.16	$47.76	$48.76
Apr 16, 2012 – Apr 20, 2012	$49.06	$51.71	$48.29	$50.17
Apr 23, 2012 – Apr 27, 2012	$49.26	$51.69	$48.22	$51.06
Apr 30, 2012 – May 4, 2012	$50.88	$51.74	$47.27	$47.36
May 7, 2012 – May 11, 2012	$48.57	$48.57	$44.64	$46.96
May 14, 2012 – May 18, 2012	$46.35	$46.49	$43.31	$44.05
May 21, 2012 – May 25, 2012	$45.41	$46.31	$44.54	$45.04
May 28, 2012 – Jun 1, 2012	$45.41	$46.58	$41.83	$41.97
Jun 4, 2012 – Jun 8, 2012	$41.96	$47.53	$40.41	$44.09
Jun 11, 2012 – Jun 15, 2012	$44.16	$44.97	$42.03	$43.12
Jun 18, 2012 – Jun 22, 2012	$42.63	$44.19	$40.58	$40.64
Jun 25, 2012 – Jun 29, 2012	$39.85	$40.38	$38.09	$39.82
Jul 2, 2012 – Jul 6, 2012	$39.88	$43.19	$39.27	$42.66
Jul 9, 2012 – Jul 13, 2012	$42.45	$43.87	$41.79	$43.30
Jul 16, 2012 – Jul 20, 2012	$43.31	$45.54	$42.94	$45.41
Jul 23, 2012 – Jul 27, 2012	$44.40	$47.50	$43.77	$47.02
Jul 30, 2012 – Aug 3, 2012	$46.94	$47.59	$44.75	$46.51
Aug 6, 2012 – Aug 10, 2012	$46.71	$48.01	$46.38	$47.59
Aug 13, 2012 – Aug 17, 2012	$47.44	$48.38	$46.11	$47.91
Aug 20, 2012 – Aug 24, 2012	$47.80	$48.35	$44.55	$45.95
Aug 27, 2012 – Aug 31, 2012	$46.38	$49.08	$45.51	$48.16
Sep 3, 2012 – Sep 7, 2012	$48.02	$52.07	$47.93	$51.39
Sep 10, 2012 – Sep 14, 2012	$51.26	$53.40	$51.02	$53.16
Sep 17, 2012 – Sep 21, 2012	$53.00	$53.46	$52.27	$52.86
Sep 24, 2012 – Sep 28, 2012	$52.66	$53.24	$52.13	$52.73
Oct 1, 2012 – Oct 5, 2012	$52.93	$56.03	$52.84	$55.34
Oct 8, 2012 – Oct 12, 2012	$55.56	$57.77	$53.67	$54.46
Oct 15, 2012 – Oct 19, 2012	$54.51	$55.45	$53.64	$54.02
Oct 22, 2012 – Oct 26, 2012	$54.10	$54.67	$50.74	$52.53
Oct 29, 2012 – Nov 2, 2012	$52.53	$56.86	$51.97	$55.35
Nov 5, 2012 – Nov 9, 2012	$55.25	$56.89	$51.30	$51.90
Nov 12, 2012 – Nov 16, 2012	$52.01	$52.26	$50.17	$51.54
Nov 19, 2012 – Nov 23, 2012	$51.83	$52.95	$51.22	$52.95
Nov 26, 2012 – Nov 30, 2012	$52.90	$54.08	$52.02	$53.32
Dec 3, 2012 – Dec 7, 2012	$53.63	$54.83	$53.55	$54.57
Dec 10, 2012 – Dec 14, 2012	$54.49	$55.07	$51.77	$51.88
Dec 17, 2012 – Dec 21, 2012	$51.78	$54.70	$51.78	$54.34
Dec 24, 2012 – Dec 28, 2012	$54.15	$54.49	$51.60	$52.14
Dec 31, 2012 – Jan 4, 2013	$52.10	$58.36	$52.03	$57.85
Jan 7, 2013 – Jan 11, 2013	$57.36	$57.60	$55.52	$55.96
Jan 14, 2013 – Jan 18, 2013	$55.78	$57.40	$54.56	$57.16
Jan 21, 2013 – Jan 25, 2013	$57.17	$60.66	$56.41	$59.15
Jan 28, 2013 – Feb 1, 2013	$59.44	$60.42	$57.98	$59.69
Feb 4, 2013 – Feb 8, 2013	$59.24	$60.98	$58.63	$60.01
Feb 11, 2013 – Feb 15, 2013	$59.87	$59.95	$57.41	$58.49
Feb 18, 2013 – Feb 22, 2013	$55.88	$55.94	$51.66	$52.28
Feb 25, 2013 – Mar 1, 2013	$52.55	$52.61	$49.72	$50.00
Mar 4, 2013 – Mar 8, 2013	$49.96	$54.51	$49.27	$54.22
Mar 11, 2013 – Mar 15, 2013	$54.03	$55.67	$53.28	$55.56
Mar 18, 2013 – Mar 22, 2013	$54.86	$55.27	$52.61	$53.25
Mar 25, 2013 – Mar 28, 2013	$53.37	$54.14	$51.94	$52.85
Apr 1, 2013 – Apr 5, 2013	$52.87	$53.12	$50.38	$51.49
Apr 8, 2013 – Apr 12, 2013	$51.44	$54.91	$51.30	$53.59
Apr 15, 2013 – Apr 19, 2013	$53.34	$53.42	$48.31	$48.79
Apr 22, 2013 – Apr 26, 2013	$49.00	$52.96	$48.45	$52.50
Apr 29, 2013 – May 3, 2013	$52.71	$55.87	$51.47	$55.46
May 6, 2013 – May 10, 2013	$55.45	$57.79	$54.81	$56.14
May 13, 2013 – May 17, 2013	$56.00	$57.21	$54.92	$56.04
May 20, 2013 – May 24, 2013	$55.84	$57.49	$54.92	$55.50
May 27, 2013 – May 31, 2013	$56.31	$58.06	$55.11	$56.06
Jun 3, 2013 – Jun 7, 2013	$56.14	$57.73	$54.69	$57.15
Jun 10, 2013 – Jun 14, 2013	$57.29	$58.22	$55.56	$56.05
Jun 17, 2013 – Jun 21, 2013	$56.52	$58.12	$53.92	$54.51
Jun 24, 2013 – Jun 28, 2013	$53.76	$57.68	$52.93	$56.75
Jul 1, 2013 – Jul 5, 2013	$57.38	$58.46	$56.78	$58.33
Jul 8, 2013 – Jul 12, 2013	$58.65	$60.52	$58.45	$59.18
Jul 15, 2013 – Jul 19, 2013	$59.35	$60.66	$59.15	$59.41
Jul 22, 2013 – Jul 26, 2013	$59.43	$62.92	$58.97	$62.75
Jul 29, 2013 – Aug 2, 2013	$63.04	$67.73	$62.88	$67.69
Aug 5, 2013 – Aug 9, 2013	$67.62	$68.79	$66.64	$67.45
Aug 12, 2013 – Aug 16, 2013	$66.89	$68.10	$65.55	$66.49
Aug 19, 2013 – Aug 23, 2013	$66.38	$67.94	$66.19	$67.68
Aug 26, 2013 – Aug 30, 2013	$67.71	$68.54	$66.27	$67.84
Sep 2, 2013 – Sep 6, 2013	$68.62	$70.58	$67.66	$69.37
Sep 9, 2013 – Sep 13, 2013	$69.63	$72.44	$69.41	$69.85
Sep 16, 2013 – Sep 20, 2013	$70.91	$72.86	$69.85	$71.22
Sep 23, 2013 – Sep 27, 2013	$71.21	$71.96	$69.27	$69.60
Sep 30, 2013 – Oct 4, 2013	$68.95	$69.44	$63.13	$64.51
Oct 7, 2013 – Oct 11, 2013	$63.65	$64.24	$59.16	$61.03
Oct 14, 2013 – Oct 18, 2013	$60.26	$62.39	$59.57	$61.89
Oct 21, 2013 – Oct 25, 2013	$61.97	$63.05	$54.10	$57.09
Oct 28, 2013 – Nov 1, 2013	$56.83	$57.45	$56.16	$57.11
Nov 4, 2013 – Nov 8, 2013	$57.14	$57.82	$55.66	$56.25
Nov 11, 2013 – Nov 15, 2013	$56.12	$58.61	$55.92	$58.54
Nov 18, 2013 – Nov 22, 2013	$58.60	$59.30	$57.68	$58.82
Nov 25, 2013 – Nov 29, 2013	$58.84	$61.33	$58.66	$60.67
Dec 2, 2013 – Dec 6, 2013	$60.58	$61.79	$58.95	$61.59
Dec 9, 2013 – Dec 13, 2013	$61.83	$61.95	$60.40	$61.13
Dec 16, 2013 – Dec 20, 2013	$61.40	$63.03	$59.81	$62.20
Dec 23, 2013 – Dec 27, 2013	$62.49	$63.61	$62.38	$62.86
Dec 30, 2013 – Jan 3, 2014	$62.93	$63.63	$61.32	$61.72
Jan 6, 2014 – Jan 10, 2014	$61.80	$62.33	$58.20	$58.68
Jan 13, 2014 – Jan 17, 2014	$58.36	$58.89	$54.87	$57.01
Jan 20, 2014 – Jan 24, 2014	$57.50	$57.58	$54.70	$54.97
Jan 27, 2014 – Jan 31, 2014	$55.05	$55.61	$53.81	$54.18
Feb 3, 2014 – Feb 7, 2014	$54.42	$57.09	$52.62	$55.82
Feb 10, 2014 – Feb 14, 2014	$55.84	$56.19	$54.45	$55.95
Feb 17, 2014 – Feb 21, 2014	$56.14	$56.85	$55.54	$56.21
Feb 24, 2014 – Feb 28, 2014	$56.38	$60.93	$55.99	$59.32
Mar 3, 2014 – Mar 7, 2014	$58.99	$61.66	$57.99	$60.90
Mar 10, 2014 – Mar 14, 2014	$60.72	$61.50	$58.28	$59.40
Mar 17, 2014 – Mar 21, 2014	$59.57	$61.59	$59.16	$60.59
Mar 24, 2014 – Mar 28, 2014	$60.77	$61.24	$56.70	$57.32
Mar 31, 2014 – Apr 4, 2014	$57.42	$60.72	$57.01	$58.95
Apr 7, 2014 – Apr 11, 2014	$58.86	$58.94	$53.59	$54.14
Apr 14, 2014 – Apr 17, 2014	$54.67	$57.20	$54.06	$56.95
Apr 21, 2014 – Apr 25, 2014	$57.06	$63.69	$56.63	$61.26
Apr 28, 2014 – May 2, 2014	$61.59	$66.17	$60.67	$65.09
May 5, 2014 – May 9, 2014	$64.78	$69.00	$63.99	$68.39
May 12, 2014 – May 16, 2014	$68.76	$70.58	$66.66	$68.48
May 19, 2014 – May 23, 2014	$67.92	$70.75	$67.89	$70.68
May 26, 2014 – May 30, 2014	$70.98	$72.17	$70.23	$71.69
Jun 2, 2014 – Jun 6, 2014	$72.15	$73.26	$71.00	$72.86
Jun 9, 2014 – Jun 13, 2014	$72.81	$73.32	$69.34	$70.38
Jun 16, 2014 – Jun 20, 2014	$70.45	$73.25	$70.45	$72.80
Jun 23, 2014 – Jun 27, 2014	$72.80	$74.61	$72.15	$74.60
Jun 30, 2014 – Jul 3, 2014	$74.47	$77.82	$74.23	$77.78
Jul 7, 2014 – Jul 11, 2014	$77.48	$77.73	$73.52	$74.27
Jul 14, 2014 – Jul 18, 2014	$74.64	$75.01	$71.61	$72.88
Jul 21, 2014 – Jul 25, 2014	$72.65	$73.36	$67.48	$67.95
Jul 28, 2014 – Aug 1, 2014	$67.96	$68.37	$65.63	$66.11

Weekly OHLC price history for GPI, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$25.72

$25.88

$24.01

Jan 10, 2005 – Jan 14, 2005

$24.02

$24.43

$23.91

$24.43

Jan 17, 2005 – Jan 21, 2005

$24.35

$24.76

$24.11

$24.17

Jan 24, 2005 – Jan 28, 2005

$24.02

$24.22

$23.60

$23.82

Jan 31, 2005 – Feb 4, 2005

$23.85

$24.60

$23.76

$24.51

Feb 7, 2005 – Feb 11, 2005

$24.19

$25.06

$24.19

$24.81

Feb 14, 2005 – Feb 18, 2005

$24.73

$24.92

$24.35

$24.61

Feb 21, 2005 – Feb 25, 2005

$24.51

$22.23

$22.62

Feb 28, 2005 – Mar 4, 2005

$22.62

$22.67

$22.11

$22.40

Mar 7, 2005 – Mar 11, 2005

$22.40

$22.85

$22.14

$22.33

Mar 14, 2005 – Mar 18, 2005

$22.33

$22.47

$21.85

$22.17

Mar 21, 2005 – Mar 24, 2005

$21.99

$22.14

$21.37

$21.39

Mar 28, 2005 – Apr 1, 2005

$21.39

$21.60

$20.88

$21.12

Apr 4, 2005 – Apr 8, 2005

$21.12

$21.56

$20.98

$21.19

Apr 11, 2005 – Apr 15, 2005

$21.18

$21.46

$21.04

$21.17

Apr 18, 2005 – Apr 22, 2005

$21.17

$21.62

$21.09

$21.33

Apr 25, 2005 – Apr 29, 2005

$21.37

$21.56

$20.19

$20.48

May 2, 2005 – May 6, 2005

$20.44

$22.17

$20.42

$21.81

May 9, 2005 – May 13, 2005

$21.82

$22.11

$20.73

$21.09

May 16, 2005 – May 20, 2005

$21.09

$22.21

$21.07

$21.86

May 23, 2005 – May 27, 2005

$21.87

$22.15

$21.50

$21.94

May 30, 2005 – Jun 3, 2005

$21.84

$22.19

$21.70

$21.93

Jun 6, 2005 – Jun 10, 2005

$21.90

$22.43

$21.72

$22.06

Jun 13, 2005 – Jun 17, 2005

$21.97

$22.28

$21.30

Jun 20, 2005 – Jun 24, 2005

$21.16

$21.81

$20.51

$20.75

Jun 27, 2005 – Jul 1, 2005

$20.72

$20.97

$19.57

$19.99

Jul 4, 2005 – Jul 8, 2005

$19.93

$21.70

$19.81

$21.63

Jul 11, 2005 – Jul 15, 2005

$21.62

$22.22

$21.47

$22.17

Jul 18, 2005 – Jul 22, 2005

$22.13

$23.18

$21.77

$23.04

Jul 25, 2005 – Jul 29, 2005

$24.38

$23.22

$23.65

Aug 1, 2005 – Aug 5, 2005

$23.61

$26.85

$23.61

$24.89

Aug 8, 2005 – Aug 12, 2005

$24.71

$25.59

$24.70

$25.18

Aug 15, 2005 – Aug 19, 2005

$25.04

$25.78

$24.32

$24.50

Aug 22, 2005 – Aug 26, 2005

$24.43

$25.48

$24.24

$24.42

Aug 29, 2005 – Sep 2, 2005

$24.29

$24.43

$23.60

$23.77

Sep 5, 2005 – Sep 9, 2005

$23.70

$24.18

$22.88

$23.40

Sep 12, 2005 – Sep 16, 2005

$23.31

$23.32

$22.70

$22.86

Sep 19, 2005 – Sep 23, 2005

$22.80

$22.88

$21.36

$22.07

Sep 26, 2005 – Sep 30, 2005

$22.27

$22.56

$21.90

$22.47

Oct 3, 2005 – Oct 7, 2005

$22.48

$23.06

$22.05

$22.52

Oct 10, 2005 – Oct 14, 2005

$22.44

$22.59

$21.58

$21.98

Oct 17, 2005 – Oct 21, 2005

$22.14

$21.06

$21.44

Oct 24, 2005 – Oct 28, 2005

$21.49

$22.00

$21.10

$21.33

Oct 31, 2005 – Nov 4, 2005

$21.42

$24.21

$21.42

$24.14

Nov 7, 2005 – Nov 11, 2005

$24.22

$24.82

$23.82

$24.23

Nov 14, 2005 – Nov 18, 2005

$24.12

$24.99

$24.02

$24.80

Nov 21, 2005 – Nov 25, 2005

$24.67

$25.38

$24.60

$25.27

Nov 28, 2005 – Dec 2, 2005

$25.18

$26.82

$24.48

$26.27

Dec 5, 2005 – Dec 9, 2005

$26.06

$26.61

$25.57

$26.01

Dec 12, 2005 – Dec 16, 2005

$25.97

$26.45

$25.53

$26.28

Dec 19, 2005 – Dec 23, 2005

$26.16

$26.43

$25.70

$26.03

Dec 26, 2005 – Dec 30, 2005

$26.11

$26.14

$25.29

$25.59

Jan 2, 2006 – Jan 6, 2006

$25.75

$26.45

$25.19

$26.30

Jan 9, 2006 – Jan 13, 2006

$26.13

$26.81

$26.09

$26.69

Jan 16, 2006 – Jan 20, 2006

$26.58

$26.75

$25.93

$26.47

Jan 23, 2006 – Jan 27, 2006

$26.46

$28.12

$26.33

$27.94

Jan 30, 2006 – Feb 3, 2006

$27.76

$28.37

$27.68

$27.97

Feb 6, 2006 – Feb 10, 2006

$27.92

$28.21

$27.01

$27.85

Feb 13, 2006 – Feb 17, 2006

$27.70

$29.42

$27.57

$29.35

Feb 20, 2006 – Feb 24, 2006

$29.21

$32.73

$28.39

$30.65

Feb 27, 2006 – Mar 3, 2006

$30.73

$32.16

$30.71

$31.24

Mar 6, 2006 – Mar 10, 2006

$30.46

$32.75

$30.46

$32.67

Mar 13, 2006 – Mar 17, 2006

$32.88

$35.23

$32.88

$35.03

Mar 20, 2006 – Mar 24, 2006

$35.11

$39.20

$35.08

$39.18

Mar 27, 2006 – Mar 31, 2006

$39.18

$40.98

$38.12

$38.83

Apr 3, 2006 – Apr 7, 2006

$38.84

$41.56

$38.84

$40.23

Apr 10, 2006 – Apr 13, 2006

$40.40

$42.36

$40.18

$42.04

Apr 17, 2006 – Apr 21, 2006

$42.37

$43.90

$42.10

$43.22

Apr 24, 2006 – Apr 28, 2006

$43.29

$45.07

$43.13

$44.58

May 1, 2006 – May 5, 2006

$44.50

$50.53

$44.50

$49.98

May 8, 2006 – May 12, 2006

$49.78

$51.66

$49.01

$49.17

May 15, 2006 – May 19, 2006

$49.83

$52.26

$49.34

$50.23

May 22, 2006 – May 26, 2006

$49.91

$50.57

$46.27

$49.96

May 29, 2006 – Jun 2, 2006

$49.84

$51.40

$49.19

$50.75

Jun 5, 2006 – Jun 9, 2006

$50.76

$51.05

$46.97

$47.86

Jun 12, 2006 – Jun 16, 2006

$47.07

$48.55

$44.81

$47.07

Jun 19, 2006 – Jun 23, 2006

$47.08

$47.58

$42.83

$44.42

Jun 26, 2006 – Jun 30, 2006

$44.43

$46.45

$43.92

$46.12

Jul 3, 2006 – Jul 7, 2006

$47.69

$47.82

$45.33

$46.31

Jul 10, 2006 – Jul 14, 2006

$46.39

$48.11

$43.41

$44.15

Jul 17, 2006 – Jul 21, 2006

$44.26

$47.38

$43.93

$45.08

Jul 24, 2006 – Jul 28, 2006

$45.03

$49.59

$45.01

$49.18

Jul 31, 2006 – Aug 4, 2006

$48.55

$50.54

$38.92

$39.79

Aug 7, 2006 – Aug 11, 2006

$39.46

$41.40

$37.18

$37.99

Aug 14, 2006 – Aug 18, 2006

$37.83

$40.64

$37.41

$39.65

Aug 21, 2006 – Aug 25, 2006

$39.44

$36.30

$36.32

Aug 28, 2006 – Sep 1, 2006

$36.39

$37.97

$36.39

$37.49

Sep 4, 2006 – Sep 8, 2006

$37.67

$38.28

$35.88

$36.20

Sep 11, 2006 – Sep 15, 2006

$36.01

$39.97

$35.54

$39.48

Sep 18, 2006 – Sep 22, 2006

$38.81

$40.64

$37.35

$39.77

Sep 25, 2006 – Sep 29, 2006

$39.71

$41.88

$39.55

$40.98

Oct 2, 2006 – Oct 6, 2006

$41.06

$41.86

$40.26

$41.09

Oct 9, 2006 – Oct 13, 2006

$40.35

$41.67

$39.51

$40.03

Oct 16, 2006 – Oct 20, 2006

$39.88

$41.48

$39.26

$41.32

Oct 23, 2006 – Oct 27, 2006

$40.91

$43.31

$40.91

$42.43

Oct 30, 2006 – Nov 3, 2006

$42.43

$48.18

$42.20

$45.26

Nov 6, 2006 – Nov 10, 2006

$45.23

$47.11

$45.05

$46.51

Nov 13, 2006 – Nov 17, 2006

$46.43

$47.24

$45.24

$45.65

Nov 20, 2006 – Nov 24, 2006

$45.30

$46.24

$44.82

$45.25

Nov 27, 2006 – Dec 1, 2006

$45.17

$45.20

$40.69

$41.37

Dec 4, 2006 – Dec 8, 2006

$41.50

$42.60

$41.10

$41.64

Dec 11, 2006 – Dec 15, 2006

$41.25

$43.29

$41.25

$42.14

Dec 18, 2006 – Dec 22, 2006

$42.35

$42.91

$40.92

$42.08

Dec 25, 2006 – Dec 29, 2006

$41.75

$43.31

$41.71

$42.59

Jan 1, 2007 – Jan 5, 2007

$42.80

$42.81

$40.67

$41.01

Jan 8, 2007 – Jan 12, 2007

$40.20

$45.05

$38.79

$44.87

Jan 15, 2007 – Jan 19, 2007

$45.14

$45.59

$43.32

$44.32

Jan 22, 2007 – Jan 26, 2007

$44.38

$44.39

$42.10

$42.73

Jan 29, 2007 – Feb 2, 2007

$42.82

$44.55

$42.67

$44.41

Feb 5, 2007 – Feb 9, 2007

$44.52

$44.96

$43.86

$44.51

Feb 12, 2007 – Feb 16, 2007

$44.59

$45.00

$44.06

$44.50

Feb 19, 2007 – Feb 23, 2007

$44.35

$45.32

$39.96

$40.22

Feb 26, 2007 – Mar 2, 2007

$40.54

$35.87

$36.87

Mar 5, 2007 – Mar 9, 2007

$36.55

$40.56

$35.99

$36.55

Mar 12, 2007 – Mar 16, 2007

$36.58

$36.77

$33.89

$34.22

Mar 19, 2007 – Mar 23, 2007

$34.38

$34.66

$32.40

$33.86

Mar 26, 2007 – Mar 30, 2007

$34.86

$35.14

$32.34

$32.84

Apr 2, 2007 – Apr 5, 2007

$32.78

$35.61

$32.32

$34.87

Apr 9, 2007 – Apr 13, 2007

$35.26

$33.69

$34.40

Apr 16, 2007 – Apr 20, 2007

$34.64

$35.85

$34.28

$35.76

Apr 23, 2007 – Apr 27, 2007

$35.56

$35.74

$34.18

$34.71

Apr 30, 2007 – May 4, 2007

$34.71

$35.51

$33.71

$34.44

May 7, 2007 – May 11, 2007

$34.60

$34.69

$32.71

$32.89

May 14, 2007 – May 18, 2007

$32.97

$33.30

$32.43

$32.95

May 21, 2007 – May 25, 2007

$32.95

$34.01

$32.95

$33.45

May 28, 2007 – Jun 1, 2007

$33.45

$35.82

$33.28

$35.72

Jun 4, 2007 – Jun 8, 2007

$35.54

$35.77

$33.41

$33.80

Jun 11, 2007 – Jun 15, 2007

$33.67

$34.99

$33.33

$34.77

Jun 18, 2007 – Jun 22, 2007

$34.73

$35.15

$33.98

$34.32

Jun 25, 2007 – Jun 29, 2007

$34.15

$35.35

$33.42

$33.43

Jul 2, 2007 – Jul 6, 2007

$33.58

$33.81

$33.04

$33.20

Jul 9, 2007 – Jul 13, 2007

$35.20

$35.60

$32.89

$33.40

Jul 16, 2007 – Jul 20, 2007

$33.41

$33.47

$31.51

$31.67

Jul 23, 2007 – Jul 27, 2007

$31.73

$31.86

$28.40

$28.85

Jul 30, 2007 – Aug 3, 2007

$28.77

$33.14

$28.42

$29.82

Aug 6, 2007 – Aug 10, 2007

$31.26

$31.57

$27.42

$31.25

Aug 13, 2007 – Aug 17, 2007

$31.24

$31.52

$28.46

$29.86

Aug 20, 2007 – Aug 24, 2007

$29.96

$30.61

$29.13

$29.85

Aug 27, 2007 – Aug 31, 2007

$29.74

$30.16

$28.89

$29.17

Sep 3, 2007 – Sep 7, 2007

$29.08

$29.94

$27.98

$28.40

Sep 10, 2007 – Sep 14, 2007

$28.61

$29.99

$28.31

$29.65

Sep 17, 2007 – Sep 21, 2007

$29.62

$33.24

$29.47

$29.99

Sep 24, 2007 – Sep 28, 2007

$29.97

$30.15

$27.10

$27.93

Oct 1, 2007 – Oct 5, 2007

$27.98

$29.14

$27.74

$28.96

Oct 8, 2007 – Oct 12, 2007

$28.88

$29.44

$28.39

$29.00

Oct 15, 2007 – Oct 19, 2007

$28.93

$25.58

$25.60

Oct 22, 2007 – Oct 26, 2007

$25.33

$27.18

$25.33

$26.57

Oct 29, 2007 – Nov 2, 2007

$26.93

$27.02

$24.62

$24.81

Nov 5, 2007 – Nov 9, 2007

$24.59

$25.25

$23.00

$24.14

Nov 12, 2007 – Nov 16, 2007

$24.20

$25.86

$23.65

$24.26

Nov 19, 2007 – Nov 23, 2007

$24.07

$24.10

$21.87

$23.39

Nov 26, 2007 – Nov 30, 2007

$23.38

$21.08

$22.48

Dec 3, 2007 – Dec 7, 2007

$22.45

$23.68

$21.55

$23.52

Dec 10, 2007 – Dec 14, 2007

$23.44

$24.10

$20.83

$20.86

Dec 17, 2007 – Dec 21, 2007

$20.68

$22.66

$20.68

$21.91

Dec 24, 2007 – Dec 28, 2007

$21.94

$22.09

$19.73

$19.83

Dec 31, 2007 – Jan 4, 2008

$19.87

$20.28

$17.58

$18.01

Jan 7, 2008 – Jan 11, 2008

$17.14

$17.89

$16.57

$17.37

Jan 14, 2008 – Jan 18, 2008

$17.49

$18.57

$17.03

$17.74

Jan 21, 2008 – Jan 25, 2008

$17.00

$20.38

$16.78

$19.72

Jan 28, 2008 – Feb 1, 2008

$19.72

$22.44

$19.30

$22.31

Feb 4, 2008 – Feb 8, 2008

$22.48

$19.82

$20.54

Feb 11, 2008 – Feb 15, 2008

$20.39

$21.53

$19.82

$20.95

Feb 18, 2008 – Feb 22, 2008

$21.18

$21.67

$19.72

$20.47

Feb 25, 2008 – Feb 29, 2008

$20.54

$22.83

$19.89

$20.49

Mar 3, 2008 – Mar 7, 2008

$20.50

$20.86

$19.48

$20.04

Mar 10, 2008 – Mar 14, 2008

$20.08

$21.12

$18.76

$19.28

Mar 17, 2008 – Mar 20, 2008

$18.76

$21.44

$18.48

$21.04

Mar 24, 2008 – Mar 28, 2008

$21.17

$22.30

$19.50

$19.62

Mar 31, 2008 – Apr 4, 2008

$19.73

$20.99

$19.15

$20.54

Apr 7, 2008 – Apr 11, 2008

$20.72

$20.87

$18.78

$18.94

Apr 14, 2008 – Apr 18, 2008

$18.90

$21.16

$18.40

$20.76

Apr 21, 2008 – Apr 25, 2008

$20.62

$21.92

$20.23

$21.45

Apr 28, 2008 – May 2, 2008

$21.31

$24.17

$21.31

$23.64

May 5, 2008 – May 9, 2008

$23.67

$23.79

$22.36

$23.14

May 12, 2008 – May 16, 2008

$23.26

$24.93

$23.21

$24.31

May 19, 2008 – May 23, 2008

$24.25

$24.75

$22.36

$22.60

May 26, 2008 – May 30, 2008

$22.53

$23.08

$21.82

$22.02

Jun 2, 2008 – Jun 6, 2008

$22.04

$22.10

$20.51

$20.61

Jun 9, 2008 – Jun 13, 2008

$20.58

$20.71

$18.38

$19.00

Jun 16, 2008 – Jun 20, 2008

$18.81

$19.23

$17.96

$18.03

Jun 23, 2008 – Jun 27, 2008

$18.11

$19.08

$17.20

$17.44

Jun 30, 2008 – Jul 3, 2008

$17.43

$15.28

$15.29

Jul 7, 2008 – Jul 11, 2008

$15.35

$15.56

$13.71

$14.34

Jul 14, 2008 – Jul 18, 2008

$14.69

$14.88

$12.28

$13.91

Jul 21, 2008 – Jul 25, 2008

$13.96

$16.07

$13.39

$14.84

Jul 28, 2008 – Aug 1, 2008

$14.75

$19.91

$14.38

$16.88

Aug 4, 2008 – Aug 8, 2008

$17.34

$19.22

$17.01

$18.96

Aug 11, 2008 – Aug 15, 2008

$19.05

$20.23

$18.77

$19.45

Aug 18, 2008 – Aug 22, 2008

$19.45

$19.66

$16.88

$18.58

Aug 25, 2008 – Aug 29, 2008

$18.52

$18.84

$17.39

$18.00

Sep 1, 2008 – Sep 5, 2008

$18.55

$19.98

$18.50

$19.64

Sep 8, 2008 – Sep 12, 2008

$20.26

$21.55

$19.46

$21.09

Sep 15, 2008 – Sep 19, 2008

$20.85

$25.74

$20.26

$22.91

Sep 22, 2008 – Sep 26, 2008

$22.73

$22.84

$18.11

$18.39

Sep 29, 2008 – Oct 3, 2008

$18.41

$19.82

$15.36

Oct 6, 2008 – Oct 10, 2008

$14.99

$15.82

$8.72

$11.59

Oct 13, 2008 – Oct 17, 2008

$12.16

$12.19

$7.75

$8.82

Oct 20, 2008 – Oct 24, 2008

$8.74

$8.95

$3.69

$5.04

Oct 27, 2008 – Oct 31, 2008

$4.88

$8.72

$4.48

$8.55

Nov 3, 2008 – Nov 7, 2008

$8.55

$8.63

$6.76

$8.09

Nov 10, 2008 – Nov 14, 2008

$8.35

$8.39

$6.26

$6.69

Nov 17, 2008 – Nov 21, 2008

$6.65

$6.86

$4.98

$5.32

Nov 24, 2008 – Nov 28, 2008

$5.44

$8.99

$5.30

$8.98

Dec 1, 2008 – Dec 5, 2008

$8.68

$8.73

$6.15

$7.99

Dec 8, 2008 – Dec 12, 2008

$8.21

$9.54

$7.35

$8.10

Dec 15, 2008 – Dec 19, 2008

$8.08

$8.78

$6.91

$8.26

Dec 22, 2008 – Dec 26, 2008

$8.34

$8.99

$7.61

$8.54

Dec 29, 2008 – Jan 2, 2009

$8.48

$9.70

$8.19

$9.45

Jan 5, 2009 – Jan 9, 2009

$9.46

$10.26

$8.74

$9.14

Jan 12, 2009 – Jan 16, 2009

$9.12

$7.51

$8.56

Jan 19, 2009 – Jan 23, 2009

$8.43

$8.45

$7.25

$7.82

Jan 26, 2009 – Jan 30, 2009

$7.78

$8.92

$7.78

$8.54

Feb 2, 2009 – Feb 6, 2009

$8.28

$9.26

$7.67

$9.23

Feb 9, 2009 – Feb 13, 2009

$9.45

$9.51

$8.01

$8.54

Feb 16, 2009 – Feb 20, 2009

$8.21

$8.42

$6.11

$8.25

Feb 23, 2009 – Feb 27, 2009

$8.49

$10.04

$8.17

$9.16

Mar 2, 2009 – Mar 6, 2009

$8.97

$9.16

$6.92

$7.13

Mar 9, 2009 – Mar 13, 2009

$7.00

$9.42

$6.87

$9.24

Mar 16, 2009 – Mar 20, 2009

$9.55

$12.44

$9.00

$10.45

Mar 23, 2009 – Mar 27, 2009

$9.99

$13.27

$9.99

$12.62

Mar 30, 2009 – Apr 3, 2009

$12.23

$14.42

$11.12

$14.39

Apr 6, 2009 – Apr 9, 2009

$13.97

$11.50

$13.33

Apr 13, 2009 – Apr 17, 2009

$14.23

$14.64

$12.75

$14.53

Apr 20, 2009 – Apr 24, 2009

$14.17

$16.01

$13.48

$15.56

Apr 27, 2009 – May 1, 2009

$15.22

$19.34

$15.02

$19.17

May 4, 2009 – May 8, 2009

$19.27

$20.54

$18.27

$19.07

May 11, 2009 – May 15, 2009

$18.56

$18.88

$14.82

$14.90

May 18, 2009 – May 22, 2009

$15.16

$18.04

$14.91

$15.67

May 25, 2009 – May 29, 2009

$15.50

$18.42

$15.50

$18.33

Jun 1, 2009 – Jun 5, 2009

$18.85

$21.67

$18.85

$20.95

Jun 8, 2009 – Jun 12, 2009

$20.63

$21.51

$18.74

$19.04

Jun 15, 2009 – Jun 19, 2009

$18.56

$19.38

$16.91

$17.38

Jun 22, 2009 – Jun 26, 2009

$17.09

$21.59

$16.45

$21.45

Jun 29, 2009 – Jul 2, 2009

$21.03

$23.29

$20.94

$21.84

Jul 6, 2009 – Jul 10, 2009

$21.13

$21.82

$19.29

$20.67

Jul 13, 2009 – Jul 17, 2009

$20.87

$24.03

$20.01

$23.81

Jul 20, 2009 – Jul 24, 2009

$23.92

$25.11

$23.22

$24.65

Jul 27, 2009 – Jul 31, 2009

$24.72

$25.47

$22.83

$25.22

Aug 3, 2009 – Aug 7, 2009

$25.62

$28.67

$25.27

$28.05

Aug 10, 2009 – Aug 14, 2009

$27.78

$24.79

$24.85

Aug 17, 2009 – Aug 21, 2009

$24.32

$26.61

$24.16

$25.93

Aug 24, 2009 – Aug 28, 2009

$26.10

$26.32

$24.37

$24.92

Aug 31, 2009 – Sep 4, 2009

$24.62

$24.80

$22.26

$23.79

Sep 7, 2009 – Sep 11, 2009

$24.31

$25.48

$23.61

$23.64

Sep 14, 2009 – Sep 18, 2009

$23.48

$25.23

$22.89

$24.46

Sep 21, 2009 – Sep 25, 2009

$24.31

$24.75

$22.28

$22.79

Sep 28, 2009 – Oct 2, 2009

$22.91

$23.60

$21.05

$21.30

Oct 5, 2009 – Oct 9, 2009

$21.30

$25.19

$21.30

$25.11

Oct 12, 2009 – Oct 16, 2009

$25.35

$28.66

$24.73

$28.25

Oct 19, 2009 – Oct 23, 2009

$28.49

$30.22

$27.87

$28.11

Oct 26, 2009 – Oct 30, 2009

$28.20

$29.29

$21.58

$21.76

Nov 2, 2009 – Nov 6, 2009

$21.91

$23.06

$20.71

$22.93

Nov 9, 2009 – Nov 13, 2009

$23.17

$24.15

$21.99

$22.61

Nov 16, 2009 – Nov 20, 2009

$22.77

$24.83

$22.31

$22.67

Nov 23, 2009 – Nov 27, 2009

$23.20

$23.70

$21.55

$22.03

Nov 30, 2009 – Dec 4, 2009

$22.18

$24.09

$20.51

$23.34

Dec 7, 2009 – Dec 11, 2009

$23.35

$24.04

$22.49

$23.29

Dec 14, 2009 – Dec 18, 2009

$23.43

$25.64

$23.20

$25.42

Dec 21, 2009 – Dec 24, 2009

$25.79

$27.22

$25.02

$26.91

Dec 28, 2009 – Dec 31, 2009

$26.96

$27.04

$24.18

$24.27

Jan 4, 2010 – Jan 8, 2010

$24.80

$29.22

$24.59

$28.98

Jan 11, 2010 – Jan 15, 2010

$29.28

$29.30

$25.61

$25.80

Jan 18, 2010 – Jan 22, 2010

$25.68

$27.21

$24.36

$24.49

Jan 25, 2010 – Jan 29, 2010

$24.93

$27.76

$24.24

$24.83

Feb 1, 2010 – Feb 5, 2010

$25.02

$27.38

$24.54

$25.77

Feb 8, 2010 – Feb 12, 2010

$25.67

$26.60

$22.02

$22.52

Feb 15, 2010 – Feb 19, 2010

$22.87

$24.67

$21.47

$24.23

Feb 22, 2010 – Feb 26, 2010

$24.29

$24.41

$22.35

$23.77

Mar 1, 2010 – Mar 5, 2010

$24.07

$27.39

$23.62

$27.22

Mar 8, 2010 – Mar 12, 2010

$27.35

$27.91

$26.53

$27.65

Mar 15, 2010 – Mar 19, 2010

$27.50

$29.20

$25.88

$28.61

Mar 22, 2010 – Mar 26, 2010

$28.20

$30.08

$27.78

$28.88

Mar 29, 2010 – Apr 1, 2010

$29.07

$29.18

$27.17

$27.95

Apr 5, 2010 – Apr 9, 2010

$28.17

$28.41

$26.28

$26.61

Apr 12, 2010 – Apr 16, 2010

$26.70

$29.53

$26.49

$28.85

Apr 19, 2010 – Apr 23, 2010

$28.56

$32.74

$27.43

$32.38

Apr 26, 2010 – Apr 30, 2010

$32.42

$32.71

$26.30

$26.58

May 3, 2010 – May 7, 2010

$27.02

$27.80

$21.95

$22.95

May 10, 2010 – May 14, 2010

$23.82

$26.76

$23.81

$24.66

May 17, 2010 – May 21, 2010

$24.85

$25.82

$21.76

$23.83

May 24, 2010 – May 28, 2010

$23.60

$25.41

$22.15

$24.35

May 31, 2010 – Jun 4, 2010

$24.05

$25.89

$22.28

$23.29

Jun 7, 2010 – Jun 11, 2010

$23.33

$24.25

$21.56

$23.38

Jun 14, 2010 – Jun 18, 2010

$23.67

$25.39

$22.54

$22.67

Jun 21, 2010 – Jun 25, 2010

$23.03

$23.14

$19.63

$21.12

Jun 28, 2010 – Jul 2, 2010

$21.16

$21.87

$19.21

$20.28

Jul 5, 2010 – Jul 9, 2010

$20.88

$21.13

$19.02

$20.72

Jul 12, 2010 – Jul 16, 2010

$20.65

$21.32

$19.78

$20.64

Jul 19, 2010 – Jul 23, 2010

$20.84

$24.43

$20.26

$24.31

Jul 26, 2010 – Jul 30, 2010

$24.10

$26.88

$22.79

$23.73

Aug 2, 2010 – Aug 6, 2010

$24.51

$24.62

$22.30

$23.40

Aug 9, 2010 – Aug 13, 2010

$23.54

$24.52

$21.68

$22.64

Aug 16, 2010 – Aug 20, 2010

$22.43

$24.63

$21.68

$22.42

Aug 23, 2010 – Aug 27, 2010

$22.58

$23.20

$20.60

$21.34

Aug 30, 2010 – Sep 3, 2010

$21.28

$24.99

$20.87

$24.60

Sep 6, 2010 – Sep 10, 2010

$24.37

$22.70

$22.83

Sep 13, 2010 – Sep 17, 2010

$23.26

$24.62

$22.78

$23.05

Sep 20, 2010 – Sep 24, 2010

$23.20

$24.23

$22.37

$24.04

Sep 27, 2010 – Oct 1, 2010

$24.02

$26.15

$23.83

$25.50

Oct 4, 2010 – Oct 8, 2010

$25.46

$27.62

$24.83

$27.44

Oct 11, 2010 – Oct 15, 2010

$27.40

$29.12

$26.93

$28.40

Oct 18, 2010 – Oct 22, 2010

$27.76

$28.55

$26.69

$27.48

Oct 25, 2010 – Oct 29, 2010

$27.72

$30.82

$26.85

$30.19

Nov 1, 2010 – Nov 5, 2010

$30.46

$32.94

$29.14

$32.70

Nov 8, 2010 – Nov 12, 2010

$32.47

$33.39

$31.56

$32.32

Nov 15, 2010 – Nov 19, 2010

$32.49

$34.53

$31.72

$34.12

Nov 22, 2010 – Nov 26, 2010

$34.05

$35.19

$33.34

$34.74

Nov 29, 2010 – Dec 3, 2010

$34.36

$34.58

$32.90

$33.85

Dec 6, 2010 – Dec 10, 2010

$33.73

$36.19

$33.42

$35.80

Dec 13, 2010 – Dec 17, 2010

$35.88

$36.94

$34.95

$36.19

Dec 20, 2010 – Dec 23, 2010

$36.30

$36.88

$35.27

$36.04

Dec 27, 2010 – Dec 31, 2010

$35.87

$36.56

$35.02

$35.84

Jan 3, 2011 – Jan 7, 2011

$36.26

$37.03

$33.75

$34.66

Jan 10, 2011 – Jan 14, 2011

$34.37

$35.30

$33.88

$34.69

Jan 17, 2011 – Jan 21, 2011

$34.56

$32.79

$32.86

Jan 24, 2011 – Jan 28, 2011

$32.82

$33.84

$32.03

$32.72

Jan 31, 2011 – Feb 4, 2011

$32.92

$35.25

$32.28

$34.96

Feb 7, 2011 – Feb 11, 2011

$35.10

$36.19

$32.92

$34.11

Feb 14, 2011 – Feb 18, 2011

$34.27

$36.34

$33.22

$36.15

Feb 21, 2011 – Feb 25, 2011

$35.64

$36.91

$34.40

$36.52

Feb 28, 2011 – Mar 4, 2011

$36.70

$36.98

$34.50

$35.26

Mar 7, 2011 – Mar 11, 2011

$35.46

$35.67

$34.04

$35.20

Mar 14, 2011 – Mar 18, 2011

$34.74

$35.04

$33.52

$34.10

Mar 21, 2011 – Mar 25, 2011

$34.45

$36.25

$33.14

$35.79

Mar 28, 2011 – Apr 1, 2011

$35.88

$37.56

$35.14

$36.82

Apr 4, 2011 – Apr 8, 2011

$36.83

$38.03

$35.68

$36.27

Apr 11, 2011 – Apr 15, 2011

$36.30

$36.36

$34.52

$34.82

Apr 18, 2011 – Apr 21, 2011

$34.31

$36.46

$33.76

$36.41

Apr 25, 2011 – Apr 29, 2011

$38.30

$38.71

$32.96

$37.04

May 2, 2011 – May 6, 2011

$37.00

$37.01

$34.95

$35.01

May 9, 2011 – May 13, 2011

$35.03

$36.28

$34.75

$35.49

May 16, 2011 – May 20, 2011

$35.34

$32.52

$32.64

May 23, 2011 – May 27, 2011

$31.94

$34.18

$31.92

$33.22

May 30, 2011 – Jun 3, 2011

$33.55

$33.76

$31.33

$31.78

Jun 6, 2011 – Jun 10, 2011

$31.77

$32.23

$30.58

$30.81

Jun 13, 2011 – Jun 17, 2011

$30.87

$32.51

$30.76

$31.07

Jun 20, 2011 – Jun 24, 2011

$31.05

$34.48

$30.78

$33.91

Jun 27, 2011 – Jul 1, 2011

$33.82

$37.03

$33.46

$36.90

Jul 4, 2011 – Jul 8, 2011

$36.89

$38.63

$36.28

$38.41

Jul 11, 2011 – Jul 15, 2011

$37.71

$38.46

$36.57

$37.11

Jul 18, 2011 – Jul 22, 2011

$36.92

$37.78

$36.42

$37.13

Jul 25, 2011 – Jul 29, 2011

$36.64

$43.00

$36.50

$41.11

Aug 1, 2011 – Aug 5, 2011

$41.54

$41.55

$35.65

$36.63

Aug 8, 2011 – Aug 12, 2011

$35.20

$36.29

$32.90

$34.55

Aug 15, 2011 – Aug 19, 2011

$34.83

$35.13

$31.50

$31.92

Aug 22, 2011 – Aug 26, 2011

$32.92

$34.31

$31.05

$33.23

Aug 29, 2011 – Sep 2, 2011

$33.69

$36.87

$32.90

$33.04

Sep 5, 2011 – Sep 9, 2011

$31.88

$35.27

$31.86

$32.39

Sep 12, 2011 – Sep 16, 2011

$31.86

$34.73

$31.78

$33.88

Sep 19, 2011 – Sep 23, 2011

$33.05

$34.20

$29.14

$30.73

Sep 26, 2011 – Sep 30, 2011

$31.09

$34.36

$30.74

$30.78

Oct 3, 2011 – Oct 7, 2011

$30.45

$33.86

$28.84

$32.35

Oct 10, 2011 – Oct 14, 2011

$33.13

$36.98

$32.99

$36.49

Oct 17, 2011 – Oct 21, 2011

$36.03

$37.90

$34.80

$37.21

Oct 24, 2011 – Oct 28, 2011

$37.22

$42.52

$36.48

$39.84

Oct 31, 2011 – Nov 4, 2011

$41.02

$41.04

$37.84

$40.64

Nov 7, 2011 – Nov 11, 2011

$40.64

$41.34

$38.71

$41.15

Nov 14, 2011 – Nov 18, 2011

$40.80

$41.16

$39.00

$39.93

Nov 21, 2011 – Nov 25, 2011

$38.97

$40.26

$37.18

$37.60

Nov 28, 2011 – Dec 2, 2011

$39.10

$44.54

$38.64

$44.03

Dec 5, 2011 – Dec 9, 2011

$44.77

$42.91

$44.20

Dec 12, 2011 – Dec 16, 2011

$42.64

$44.48

$42.03

$42.94

Dec 19, 2011 – Dec 23, 2011

$43.27

$44.72

$41.87

$44.53

Dec 26, 2011 – Dec 30, 2011

$44.21

$45.29

$43.95

$44.98

Jan 2, 2012 – Jan 6, 2012

$44.99

$45.14

$41.63

$43.53

Jan 9, 2012 – Jan 13, 2012

$43.84

$46.09

$43.40

$45.79

Jan 16, 2012 – Jan 20, 2012

$46.02

$47.72

$45.12

$46.99

Jan 23, 2012 – Jan 27, 2012

$46.95

$47.93

$46.13

$47.41

Jan 30, 2012 – Feb 3, 2012

$47.24

$48.23

$46.12

$47.70

Feb 6, 2012 – Feb 10, 2012

$47.71

$50.11

$46.55

$47.23

Feb 13, 2012 – Feb 17, 2012

$47.73

$48.07

$45.40

$47.58

Feb 20, 2012 – Feb 24, 2012

$47.59

$47.66

$44.21

$44.48

Feb 27, 2012 – Mar 2, 2012

$44.29

$48.46

$44.11

$47.52

Mar 5, 2012 – Mar 9, 2012

$47.28

$48.50

$45.55

$47.88

Mar 12, 2012 – Mar 16, 2012

$47.88

$49.08

$47.05

$48.04

Mar 19, 2012 – Mar 23, 2012

$47.81

$48.75

$46.53

$47.71

Mar 26, 2012 – Mar 30, 2012

$48.31

$50.15

$47.95

$48.90

Apr 2, 2012 – Apr 5, 2012

$48.77

$52.20

$48.59

$50.57

Apr 9, 2012 – Apr 13, 2012

$50.12

$50.16

$47.76

$48.76

Apr 16, 2012 – Apr 20, 2012

$49.06

$51.71

$48.29

$50.17

Apr 23, 2012 – Apr 27, 2012

$49.26

$51.69

$48.22

$51.06

Apr 30, 2012 – May 4, 2012

$50.88

$51.74

$47.27

$47.36

May 7, 2012 – May 11, 2012

$48.57

$44.64

$46.96

May 14, 2012 – May 18, 2012

$46.35

$46.49

$43.31

$44.05

May 21, 2012 – May 25, 2012

$45.41

$46.31

$44.54

$45.04

May 28, 2012 – Jun 1, 2012

$45.41

$46.58

$41.83

$41.97

Jun 4, 2012 – Jun 8, 2012

$41.96

$47.53

$40.41

$44.09

Jun 11, 2012 – Jun 15, 2012

$44.16

$44.97

$42.03

$43.12

Jun 18, 2012 – Jun 22, 2012

$42.63

$44.19

$40.58

$40.64

Jun 25, 2012 – Jun 29, 2012

$39.85

$40.38

$38.09

$39.82

Jul 2, 2012 – Jul 6, 2012

$39.88

$43.19

$39.27

$42.66

Jul 9, 2012 – Jul 13, 2012

$42.45

$43.87

$41.79

$43.30

Jul 16, 2012 – Jul 20, 2012

$43.31

$45.54

$42.94

$45.41

Jul 23, 2012 – Jul 27, 2012

$44.40

$47.50

$43.77

$47.02

Jul 30, 2012 – Aug 3, 2012

$46.94

$47.59

$44.75

$46.51

Aug 6, 2012 – Aug 10, 2012

$46.71

$48.01

$46.38

$47.59

Aug 13, 2012 – Aug 17, 2012

$47.44

$48.38

$46.11

$47.91

Aug 20, 2012 – Aug 24, 2012

$47.80

$48.35

$44.55

$45.95

Aug 27, 2012 – Aug 31, 2012

$46.38

$49.08

$45.51

$48.16

Sep 3, 2012 – Sep 7, 2012

$48.02

$52.07

$47.93

$51.39

Sep 10, 2012 – Sep 14, 2012

$51.26

$53.40

$51.02

$53.16

Sep 17, 2012 – Sep 21, 2012

$53.00

$53.46

$52.27

$52.86

Sep 24, 2012 – Sep 28, 2012

$52.66

$53.24

$52.13

$52.73

Oct 1, 2012 – Oct 5, 2012

$52.93

$56.03

$52.84

$55.34

Oct 8, 2012 – Oct 12, 2012

$55.56

$57.77

$53.67

$54.46

Oct 15, 2012 – Oct 19, 2012

$54.51

$55.45

$53.64

$54.02

Oct 22, 2012 – Oct 26, 2012

$54.10

$54.67

$50.74

$52.53

Oct 29, 2012 – Nov 2, 2012

$52.53

$56.86

$51.97

$55.35

Nov 5, 2012 – Nov 9, 2012

$55.25

$56.89

$51.30

$51.90

Nov 12, 2012 – Nov 16, 2012

$52.01

$52.26

$50.17

$51.54

Nov 19, 2012 – Nov 23, 2012

$51.83

$52.95

$51.22

$52.95

Nov 26, 2012 – Nov 30, 2012

$52.90

$54.08

$52.02

$53.32

Dec 3, 2012 – Dec 7, 2012

$53.63

$54.83

$53.55

$54.57

Dec 10, 2012 – Dec 14, 2012

$54.49

$55.07

$51.77

$51.88

Dec 17, 2012 – Dec 21, 2012

$51.78

$54.70

$51.78

$54.34

Dec 24, 2012 – Dec 28, 2012

$54.15

$54.49

$51.60

$52.14

Dec 31, 2012 – Jan 4, 2013

$52.10

$58.36

$52.03

$57.85

Jan 7, 2013 – Jan 11, 2013

$57.36

$57.60

$55.52

$55.96

Jan 14, 2013 – Jan 18, 2013

$55.78

$57.40

$54.56

$57.16

Jan 21, 2013 – Jan 25, 2013

$57.17

$60.66

$56.41

$59.15

Jan 28, 2013 – Feb 1, 2013

$59.44

$60.42

$57.98

$59.69

Feb 4, 2013 – Feb 8, 2013

$59.24

$60.98

$58.63

$60.01

Feb 11, 2013 – Feb 15, 2013

$59.87

$59.95

$57.41

$58.49

Feb 18, 2013 – Feb 22, 2013

$55.88

$55.94

$51.66

$52.28

Feb 25, 2013 – Mar 1, 2013

$52.55

$52.61

$49.72

$50.00

Mar 4, 2013 – Mar 8, 2013

$49.96

$54.51

$49.27

$54.22

Mar 11, 2013 – Mar 15, 2013

$54.03

$55.67

$53.28

$55.56

Mar 18, 2013 – Mar 22, 2013

$54.86

$55.27

$52.61

$53.25

Mar 25, 2013 – Mar 28, 2013

$53.37

$54.14

$51.94

$52.85

Apr 1, 2013 – Apr 5, 2013

$52.87

$53.12

$50.38

$51.49

Apr 8, 2013 – Apr 12, 2013

$51.44

$54.91

$51.30

$53.59

Apr 15, 2013 – Apr 19, 2013

$53.34

$53.42

$48.31

$48.79

Apr 22, 2013 – Apr 26, 2013

$49.00

$52.96

$48.45

$52.50

Apr 29, 2013 – May 3, 2013

$52.71

$55.87

$51.47

$55.46

May 6, 2013 – May 10, 2013

$55.45

$57.79

$54.81

$56.14

May 13, 2013 – May 17, 2013

$56.00

$57.21

$54.92

$56.04

May 20, 2013 – May 24, 2013

$55.84

$57.49

$54.92

$55.50

May 27, 2013 – May 31, 2013

$56.31

$58.06

$55.11

$56.06

Jun 3, 2013 – Jun 7, 2013

$56.14

$57.73

$54.69

$57.15

Jun 10, 2013 – Jun 14, 2013

$57.29

$58.22

$55.56

$56.05

Jun 17, 2013 – Jun 21, 2013

$56.52

$58.12

$53.92

$54.51

Jun 24, 2013 – Jun 28, 2013

$53.76

$57.68

$52.93

$56.75

Jul 1, 2013 – Jul 5, 2013

$57.38

$58.46

$56.78

$58.33

Jul 8, 2013 – Jul 12, 2013

$58.65

$60.52

$58.45

$59.18

Jul 15, 2013 – Jul 19, 2013

$59.35

$60.66

$59.15

$59.41

Jul 22, 2013 – Jul 26, 2013

$59.43

$62.92

$58.97

$62.75

Jul 29, 2013 – Aug 2, 2013

$63.04

$67.73

$62.88

$67.69

Aug 5, 2013 – Aug 9, 2013

$67.62

$68.79

$66.64

$67.45

Aug 12, 2013 – Aug 16, 2013

$66.89

$68.10

$65.55

$66.49

Aug 19, 2013 – Aug 23, 2013

$66.38

$67.94

$66.19

$67.68

Aug 26, 2013 – Aug 30, 2013

$67.71

$68.54

$66.27

$67.84

Sep 2, 2013 – Sep 6, 2013

$68.62

$70.58

$67.66

$69.37

Sep 9, 2013 – Sep 13, 2013

$69.63

$72.44

$69.41

$69.85

Sep 16, 2013 – Sep 20, 2013

$70.91

$72.86

$69.85

$71.22

Sep 23, 2013 – Sep 27, 2013

$71.21

$71.96

$69.27

$69.60

Sep 30, 2013 – Oct 4, 2013

$68.95

$69.44

$63.13

$64.51

Oct 7, 2013 – Oct 11, 2013

$63.65

$64.24

$59.16

$61.03

Oct 14, 2013 – Oct 18, 2013

$60.26

$62.39

$59.57

$61.89

Oct 21, 2013 – Oct 25, 2013

$61.97

$63.05

$54.10

$57.09

Oct 28, 2013 – Nov 1, 2013

$56.83

$57.45

$56.16

$57.11

Nov 4, 2013 – Nov 8, 2013

$57.14

$57.82

$55.66

$56.25

Nov 11, 2013 – Nov 15, 2013

$56.12

$58.61

$55.92

$58.54

Nov 18, 2013 – Nov 22, 2013

$58.60

$59.30

$57.68

$58.82

Nov 25, 2013 – Nov 29, 2013

$58.84

$61.33

$58.66

$60.67

Dec 2, 2013 – Dec 6, 2013

$60.58

$61.79

$58.95

$61.59

Dec 9, 2013 – Dec 13, 2013

$61.83

$61.95

$60.40

$61.13

Dec 16, 2013 – Dec 20, 2013

$61.40

$63.03

$59.81

$62.20

Dec 23, 2013 – Dec 27, 2013

$62.49

$63.61

$62.38

$62.86

Dec 30, 2013 – Jan 3, 2014

$62.93

$63.63

$61.32

$61.72

Jan 6, 2014 – Jan 10, 2014

$61.80

$62.33

$58.20

$58.68

Jan 13, 2014 – Jan 17, 2014

$58.36

$58.89

$54.87

$57.01

Jan 20, 2014 – Jan 24, 2014

$57.50

$57.58

$54.70

$54.97

Jan 27, 2014 – Jan 31, 2014

$55.05

$55.61

$53.81

$54.18

Feb 3, 2014 – Feb 7, 2014

$54.42

$57.09

$52.62

$55.82

Feb 10, 2014 – Feb 14, 2014

$55.84

$56.19

$54.45

$55.95

Feb 17, 2014 – Feb 21, 2014

$56.14

$56.85

$55.54

$56.21

Feb 24, 2014 – Feb 28, 2014

$56.38

$60.93

$55.99

$59.32

Mar 3, 2014 – Mar 7, 2014

$58.99

$61.66

$57.99

$60.90

Mar 10, 2014 – Mar 14, 2014

$60.72

$61.50

$58.28

$59.40

Mar 17, 2014 – Mar 21, 2014

$59.57

$61.59

$59.16

$60.59

Mar 24, 2014 – Mar 28, 2014

$60.77

$61.24

$56.70

$57.32

Mar 31, 2014 – Apr 4, 2014

$57.42

$60.72

$57.01

$58.95

Apr 7, 2014 – Apr 11, 2014

$58.86

$58.94

$53.59

$54.14

Apr 14, 2014 – Apr 17, 2014

$54.67

$57.20

$54.06

$56.95

Apr 21, 2014 – Apr 25, 2014

$57.06

$63.69

$56.63

$61.26

Apr 28, 2014 – May 2, 2014

$61.59

$66.17

$60.67

$65.09

May 5, 2014 – May 9, 2014

$64.78

$69.00

$63.99

$68.39

May 12, 2014 – May 16, 2014

$68.76

$70.58

$66.66

$68.48

May 19, 2014 – May 23, 2014

$67.92

$70.75

$67.89

$70.68

May 26, 2014 – May 30, 2014

$70.98

$72.17

$70.23

$71.69

Jun 2, 2014 – Jun 6, 2014

$72.15

$73.26

$71.00

$72.86

Jun 9, 2014 – Jun 13, 2014

$72.81

$73.32

$69.34

$70.38

Jun 16, 2014 – Jun 20, 2014

$70.45

$73.25

$70.45

$72.80

Jun 23, 2014 – Jun 27, 2014

$72.80

$74.61

$72.15

$74.60

Jun 30, 2014 – Jul 3, 2014

$74.47

$77.82

$74.23

$77.78

Jul 7, 2014 – Jul 11, 2014

$77.48

$77.73

$73.52

$74.27

Jul 14, 2014 – Jul 18, 2014

$74.64

$75.01

$71.61

$72.88

Jul 21, 2014 – Jul 25, 2014

$72.65

$73.36

$67.48

$67.95

Jul 28, 2014 – Aug 1, 2014

$67.96

$68.37

$65.63

$66.11

Aug 4, 2014 – Aug 8, 2014

$66.51

$66.94

$64.69

$66.87

Aug 11, 2014 – Aug 15, 2014

$67.26

$70.05

$67.03

$68.73

Aug 18, 2014 – Aug 22, 2014

$69.15

$71.27

$68.81

$69.43

Aug 25, 2014 – Aug 29, 2014

$69.87

$72.02

$69.73

$71.54

Sep 1, 2014 – Sep 5, 2014

$71.64

$68.67

$69.01

Sep 8, 2014 – Sep 12, 2014

$68.76

$69.40

$66.73

$67.44

Sep 15, 2014 – Sep 19, 2014

$67.30

$71.57

$66.32

$68.20

Sep 22, 2014 – Sep 26, 2014

$67.89

$68.28

$64.21

$64.70

Sep 29, 2014 – Oct 3, 2014

$63.87

$66.99

$62.80

$66.67

Oct 6, 2014 – Oct 10, 2014

$66.72

$67.78

$64.15

$65.42

Oct 13, 2014 – Oct 17, 2014

$64.66

$66.37

$58.45

$65.26

Oct 20, 2014 – Oct 24, 2014

$65.18

$76.58

$63.76

$74.33

Oct 27, 2014 – Oct 31, 2014

$74.11

$76.71

$72.60

$76.24

Nov 3, 2014 – Nov 7, 2014

$76.25

$78.13

$74.49

$77.89

Nov 10, 2014 – Nov 14, 2014

$77.83

$79.39

$76.36

$77.70

Nov 17, 2014 – Nov 21, 2014

$77.68

$79.47

$76.08

$78.87

Nov 24, 2014 – Nov 28, 2014

$79.05

$81.25

$78.64

$80.06

Dec 1, 2014 – Dec 5, 2014

$79.94

$82.87

$77.52

$82.03

Dec 8, 2014 – Dec 12, 2014

$81.57

$83.38

$78.85

$79.57

Dec 15, 2014 – Dec 19, 2014

$78.81

$80.74

$74.19

$80.24

Dec 22, 2014 – Dec 26, 2014

$80.08

$81.61

$79.60

$80.81

Dec 29, 2014 – Jan 2, 2015

$80.62

$82.44

$78.10

$79.58

Jan 5, 2015 – Jan 9, 2015

$79.17

$79.91

$74.95

$75.10

Jan 12, 2015 – Jan 16, 2015

$75.23

$76.31

$69.47

$72.62

Jan 19, 2015 – Jan 23, 2015

$72.53

$68.85

$70.43

Jan 26, 2015 – Jan 30, 2015

$70.89

$74.58

$70.88

$71.90

Feb 2, 2015 – Feb 6, 2015

$72.07

$79.95

$70.53

$76.24

Feb 9, 2015 – Feb 13, 2015

$76.07

$76.75

$74.35

$75.43

Feb 16, 2015 – Feb 20, 2015

$75.49

$75.88

$73.94

$74.85

Feb 23, 2015 – Feb 27, 2015

$74.94

$75.29

$72.91

$72.93

Mar 2, 2015 – Mar 6, 2015

$73.07

$74.17

$67.76

$67.85

Mar 9, 2015 – Mar 13, 2015

$67.99

$72.25

$66.75

$71.77

Mar 16, 2015 – Mar 20, 2015

$72.10

$74.35

$70.13

$73.81

Mar 23, 2015 – Mar 27, 2015

$73.86

$77.26

$73.53

$76.40

Mar 30, 2015 – Apr 2, 2015

$76.71

$78.30

$75.57

$77.68

Apr 6, 2015 – Apr 10, 2015

$77.02

$78.18

$75.74

$77.50

Apr 13, 2015 – Apr 17, 2015

$77.49

$74.64

$75.01

Apr 20, 2015 – Apr 24, 2015

$75.34

$78.69

$74.75

$77.59

Apr 27, 2015 – May 1, 2015

$77.56

$78.18

$69.85

$72.50

May 4, 2015 – May 8, 2015

$72.45

$73.76

$69.74

$72.01

May 11, 2015 – May 15, 2015

$72.12

$74.94

$72.03

$74.11

May 18, 2015 – May 22, 2015

$74.33

$75.79

$73.68

$74.07

May 25, 2015 – May 29, 2015

$74.13

$74.95

$72.80

$73.97

Jun 1, 2015 – Jun 5, 2015

$74.18

$80.24

$73.47

$80.11

Jun 8, 2015 – Jun 12, 2015

$79.88

$81.72

$79.10

$80.71

Jun 15, 2015 – Jun 19, 2015

$80.11

$81.77

$79.51

$80.12

Jun 22, 2015 – Jun 26, 2015

$80.47

$83.13

$79.94

$82.91

Jun 29, 2015 – Jul 2, 2015

$82.54

$83.60

$81.14

$81.98

Jul 6, 2015 – Jul 10, 2015

$81.48

$82.99

$79.66

$81.64

Jul 13, 2015 – Jul 17, 2015

$82.31

$85.34

$82.11

$84.89

Jul 20, 2015 – Jul 24, 2015

$84.87

$87.18

$80.00

$83.66

Jul 27, 2015 – Jul 31, 2015

$83.55

$87.28

$81.82

$87.15

Aug 3, 2015 – Aug 7, 2015

$87.22

$87.48

$82.78

$83.30

Aug 10, 2015 – Aug 14, 2015

$83.75

$86.17

$82.56

$83.83

Aug 17, 2015 – Aug 21, 2015

$83.80

$84.89

$76.72

$78.05

Aug 24, 2015 – Aug 28, 2015

$74.17

$82.23

$72.89

$79.32

Aug 31, 2015 – Sep 4, 2015

$78.65

$79.68

$76.56

$77.00

Sep 7, 2015 – Sep 11, 2015

$78.25

$79.88

$75.18

$75.37

Sep 14, 2015 – Sep 18, 2015

$75.36

$83.15

$74.37

$79.71

Sep 21, 2015 – Sep 25, 2015

$80.40

$80.85

$75.57

$77.98

Sep 28, 2015 – Oct 2, 2015

$77.51

$78.14

$74.00

$77.44

Oct 5, 2015 – Oct 9, 2015

$78.04

$80.60

$77.38

$79.77

Oct 12, 2015 – Oct 16, 2015

$79.94

$80.15

$77.16

$79.56

Oct 19, 2015 – Oct 23, 2015

$79.26

$80.75

$76.88

$78.19

Oct 26, 2015 – Oct 30, 2015

$78.21

$80.65

$75.45

$78.33

Nov 2, 2015 – Nov 6, 2015

$78.40

$79.94

$77.84

$78.07

Nov 9, 2015 – Nov 13, 2015

$78.05

$78.24

$69.16

$69.35

Nov 16, 2015 – Nov 20, 2015

$69.30

$73.84

$69.15

$73.45

Nov 23, 2015 – Nov 27, 2015

$73.42

$75.36

$72.99

$74.67

Nov 30, 2015 – Dec 4, 2015

$74.82

$69.35

$71.34

Dec 7, 2015 – Dec 11, 2015

$71.32

$73.49

$70.35

$70.81

Dec 14, 2015 – Dec 18, 2015

$70.98

$71.97

$66.69

$67.39

Dec 21, 2015 – Dec 24, 2015

$67.81

$69.90

$66.78

$68.67

Dec 28, 2015 – Dec 31, 2015

$68.27

$69.95

$67.86

$68.37

Jan 4, 2016 – Jan 8, 2016

$67.42

$68.31

$53.82

$53.98

Jan 11, 2016 – Jan 15, 2016

$54.19

$56.00

$51.64

$53.01

Jan 18, 2016 – Jan 22, 2016

$53.06

$53.71

$49.37

$52.50

Jan 25, 2016 – Jan 29, 2016

$52.34

$52.63

$47.00

$48.46

Feb 1, 2016 – Feb 5, 2016

$48.29

$50.37

$45.77

$49.60

Feb 8, 2016 – Feb 12, 2016

$48.68

$50.04

$43.05

$44.98

Feb 15, 2016 – Feb 19, 2016

$44.99

$47.51

$44.99

$46.78

Feb 22, 2016 – Feb 26, 2016

$47.36

$50.99

$46.97

$50.15

Feb 29, 2016 – Mar 4, 2016

$50.28

$54.34

$49.03

$52.82

Mar 7, 2016 – Mar 11, 2016

$52.77

$54.39

$51.51

$53.79

Mar 14, 2016 – Mar 18, 2016

$53.44

$53.99

$49.50

$53.05

Mar 21, 2016 – Mar 24, 2016

$52.86

$53.42

$51.61

$52.84

Mar 28, 2016 – Apr 1, 2016

$52.84

$54.64

$50.21

$50.78

Apr 4, 2016 – Apr 8, 2016

$50.65

$50.79

$47.71

$48.18

Apr 11, 2016 – Apr 15, 2016

$48.45

$54.92

$48.23

$53.53

Apr 18, 2016 – Apr 22, 2016

$53.37

$54.04

$50.43

$53.24

Apr 25, 2016 – Apr 29, 2016

$53.11

$62.09

$52.78

$59.71

May 2, 2016 – May 6, 2016

$60.20

$55.88

$56.46

May 9, 2016 – May 13, 2016

$56.34

$58.63

$54.55

$54.71

May 16, 2016 – May 20, 2016

$54.90

$55.89

$52.22

$53.53

May 23, 2016 – May 27, 2016

$53.57

$55.46

$51.60

$55.36

May 30, 2016 – Jun 3, 2016

$55.47

$57.82

$54.66

$54.74

Jun 6, 2016 – Jun 10, 2016

$55.04

$56.04

$52.24

$52.92

Jun 13, 2016 – Jun 17, 2016

$52.56

$52.66

$49.51

$51.65

Jun 20, 2016 – Jun 24, 2016

$51.88

$53.60

$47.84

$48.50

Jun 27, 2016 – Jul 1, 2016

$47.68

$48.28

$44.07

$46.53

Jul 4, 2016 – Jul 8, 2016

$46.15

$47.52

$43.08

$47.31

Jul 11, 2016 – Jul 15, 2016

$47.79

$52.20

$47.33

$50.30

Jul 18, 2016 – Jul 22, 2016

$50.37

$55.55

$50.22

$54.75

Jul 25, 2016 – Jul 29, 2016

$54.74

$57.20

$51.16

$56.74

Aug 1, 2016 – Aug 5, 2016

$56.71

$57.31

$53.58

$55.98

Aug 8, 2016 – Aug 12, 2016

$56.05

$56.68

$54.32

$54.90

Aug 15, 2016 – Aug 19, 2016

$54.99

$55.92

$53.53

$53.77

Aug 22, 2016 – Aug 26, 2016

$53.48

$51.21

$52.75

Aug 29, 2016 – Sep 2, 2016

$52.90

$55.82

$52.77

$55.67

Sep 5, 2016 – Sep 9, 2016

$56.03

$57.48

$54.46

$54.55

Sep 12, 2016 – Sep 16, 2016

$54.04

$57.04

$54.02

$55.05

Sep 19, 2016 – Sep 23, 2016

$55.38

$56.94

$53.68

$56.75

Sep 26, 2016 – Sep 30, 2016

$56.57

$58.67

$54.22

$58.39

Oct 3, 2016 – Oct 7, 2016

$58.01

$60.27

$57.11

$58.38

Oct 10, 2016 – Oct 14, 2016

$58.50

$59.69

$56.53

$57.34

Oct 17, 2016 – Oct 21, 2016

$57.08

$58.05

$50.32

$54.53

Oct 24, 2016 – Oct 28, 2016

$54.80

$55.83

$53.23

$53.97

Oct 31, 2016 – Nov 4, 2016

$54.37

$55.38

$51.45

$52.60

Nov 7, 2016 – Nov 11, 2016

$53.78

$59.31

$50.78

$59.16

Nov 14, 2016 – Nov 18, 2016

$59.40

$63.92

$58.92

$63.89

Nov 21, 2016 – Nov 25, 2016

$63.96

$67.40

$63.44

$66.60

Nov 28, 2016 – Dec 2, 2016

$66.57

$70.02

$65.00

$66.96

Dec 5, 2016 – Dec 9, 2016

$67.85

$75.51

$67.53

$74.66

Dec 12, 2016 – Dec 16, 2016

$74.32

$69.62

$71.35

Dec 19, 2016 – Dec 23, 2016

$71.43

$74.65

$71.07

$71.81

Dec 26, 2016 – Dec 30, 2016

$71.95

$73.69

$70.30

$71.47

Jan 2, 2017 – Jan 6, 2017

$73.34

$75.19

$71.48

$72.24

Jan 9, 2017 – Jan 13, 2017

$71.81

$74.33

$70.91

$73.04

Jan 16, 2017 – Jan 20, 2017

$72.48

$76.11

$72.48

$73.59

Jan 23, 2017 – Jan 27, 2017

$72.88

$75.47

$72.32

$72.72

Jan 30, 2017 – Feb 3, 2017

$72.27

$75.82

$71.06

$73.36

Feb 6, 2017 – Feb 10, 2017

$72.50

$73.10

$69.92

$71.93

Feb 13, 2017 – Feb 17, 2017

$72.63

$74.36

$71.40

$73.64

Feb 20, 2017 – Feb 24, 2017

$74.28

$76.28

$71.53

$72.92

Feb 27, 2017 – Mar 3, 2017

$72.93

$73.69

$71.16

$71.82

Mar 6, 2017 – Mar 10, 2017

$71.17

$71.35

$68.71

$69.27

Mar 13, 2017 – Mar 17, 2017

$69.21

$73.52

$68.66

$71.33

Mar 20, 2017 – Mar 24, 2017

$71.15

$71.46

$65.32

$66.18

Mar 27, 2017 – Mar 31, 2017

$65.17

$69.23

$65.17

$68.14

Apr 3, 2017 – Apr 7, 2017

$68.20

$58.65

$61.07

Apr 10, 2017 – Apr 13, 2017

$61.12

$63.44

$60.94

$60.99

Apr 17, 2017 – Apr 21, 2017

$61.02

$67.36

$60.67

$64.49

Apr 24, 2017 – Apr 28, 2017

$66.19

$69.59

$63.16

$63.42

May 1, 2017 – May 5, 2017

$63.54

$64.06

$58.35

$59.67

May 8, 2017 – May 12, 2017

$59.73

$59.92

$55.03

$57.23

May 15, 2017 – May 19, 2017

$57.31

$59.18

$56.48

$58.73

May 22, 2017 – May 26, 2017

$59.13

$60.44

$54.77

$56.77

May 29, 2017 – Jun 2, 2017

$56.28

$58.20

$54.11

$56.36

Jun 5, 2017 – Jun 9, 2017

$56.42

$59.17

$53.74

$56.73

Jun 12, 2017 – Jun 16, 2017

$56.68

$58.95

$53.06

$55.00

Jun 19, 2017 – Jun 23, 2017

$55.13

$55.89

$52.44

$53.07

Jun 26, 2017 – Jun 30, 2017

$53.48

$59.08

$52.99

$58.47

Jul 3, 2017 – Jul 7, 2017

$58.92

$60.58

$56.68

$58.18

Jul 10, 2017 – Jul 14, 2017

$58.36

$60.58

$55.89

$58.06

Jul 17, 2017 – Jul 21, 2017

$57.52

$58.73

$56.29

$57.20

Jul 24, 2017 – Jul 28, 2017

$56.90

$58.16

$53.93

$56.37

Jul 31, 2017 – Aug 4, 2017

$56.48

$52.15

$53.12

Aug 7, 2017 – Aug 11, 2017

$53.17

$54.24

$50.00

$51.90

Aug 14, 2017 – Aug 18, 2017

$52.27

$52.90

$47.67

$49.79

Aug 21, 2017 – Aug 25, 2017

$49.77

$51.94

$48.98

$51.44

Aug 28, 2017 – Sep 1, 2017

$51.45

$58.40

$49.04

$57.20

Sep 4, 2017 – Sep 8, 2017

$57.25

$60.65

$57.06

$60.10

Sep 11, 2017 – Sep 15, 2017

$60.95

$62.77

$60.51

$61.43

Sep 18, 2017 – Sep 22, 2017

$61.48

$64.75

$59.74

$64.30

Sep 25, 2017 – Sep 29, 2017

$64.00

$67.49

$63.73

$67.20

Oct 2, 2017 – Oct 6, 2017

$67.28

$69.94

$65.85

$66.51

Oct 9, 2017 – Oct 13, 2017

$66.50

$67.13

$63.69

$64.43

Oct 16, 2017 – Oct 20, 2017

$64.57

$66.25

$63.36

$64.58

Oct 23, 2017 – Oct 27, 2017

$64.46

$75.12

$63.51

$72.76

Oct 30, 2017 – Nov 3, 2017

$72.31

$76.04

$71.19

$74.52

Nov 6, 2017 – Nov 10, 2017

$74.78

$76.17

$71.85

$73.84

Nov 13, 2017 – Nov 17, 2017

$71.91

$73.56

$70.44

$71.41

Nov 20, 2017 – Nov 24, 2017

$71.34

$73.80

$70.20

$72.82

Nov 27, 2017 – Dec 1, 2017

$72.65

$78.33

$72.01

$75.36

Dec 4, 2017 – Dec 8, 2017

$76.27

$77.60

$73.78

$75.41

Dec 11, 2017 – Dec 15, 2017

$75.33

$75.37

$68.88

$70.80

Dec 18, 2017 – Dec 22, 2017

$71.53

$73.81

$68.44

$69.61

Dec 25, 2017 – Dec 29, 2017

$69.14

$69.91

$65.96

$66.01

Jan 1, 2018 – Jan 5, 2018

$66.17

$71.36

$66.07

$71.06

Jan 8, 2018 – Jan 12, 2018

$71.43

$77.62

$71.10

$76.71

Jan 15, 2018 – Jan 19, 2018

$77.58

$78.10

$72.00

$73.93

Jan 22, 2018 – Jan 26, 2018

$73.94

$75.48

$72.33

$74.68

Jan 29, 2018 – Feb 2, 2018

$74.41

$75.33

$67.01

$67.15

Feb 5, 2018 – Feb 9, 2018

$66.64

$73.64

$61.09

$71.74

Feb 12, 2018 – Feb 16, 2018

$72.20

$73.57

$68.84

$70.78

Feb 19, 2018 – Feb 23, 2018

$70.38

$72.12

$68.88

$70.36

Feb 26, 2018 – Mar 2, 2018

$70.81

$71.00

$61.92

$64.37

Mar 5, 2018 – Mar 9, 2018

$63.93

$70.07

$63.41

$69.54

Mar 12, 2018 – Mar 16, 2018

$69.35

$71.00

$67.10

$68.01

Mar 19, 2018 – Mar 23, 2018

$68.11

$68.71

$57.40

$59.80

Mar 26, 2018 – Mar 29, 2018

$60.52

$61.31

$58.11

$60.99

Apr 2, 2018 – Apr 6, 2018

$60.66

$61.01

$55.75

$58.05

Apr 9, 2018 – Apr 13, 2018

$58.51

$59.38

$56.67

$57.37

Apr 16, 2018 – Apr 20, 2018

$58.12

$61.84

$57.68

$59.29

Apr 23, 2018 – Apr 27, 2018

$59.40

$66.01

$59.04

$61.45

Apr 30, 2018 – May 4, 2018

$61.63

$64.04

$60.07

$63.35

May 7, 2018 – May 11, 2018

$63.63

$64.93

$62.32

$63.70

May 14, 2018 – May 18, 2018

$63.72

$68.80

$63.72

$67.04

May 21, 2018 – May 25, 2018

$67.68

$68.29

$63.90

$65.60

May 28, 2018 – Jun 1, 2018

$64.82

$67.45

$64.82

$66.78

Jun 4, 2018 – Jun 8, 2018

$67.05

$69.88

$66.67

$68.84

Jun 11, 2018 – Jun 15, 2018

$68.92

$70.27

$66.23

$66.90

Jun 18, 2018 – Jun 22, 2018

$66.90

$71.20

$66.90

$70.20

Jun 25, 2018 – Jun 29, 2018

$69.75

$58.93

$59.03

Jul 2, 2018 – Jul 6, 2018

$58.36

$66.64

$57.67

$65.72

Jul 9, 2018 – Jul 13, 2018

$66.03

$68.39

$60.93

$61.52

Jul 16, 2018 – Jul 20, 2018

$61.64

$63.91

$59.23

$63.27

Jul 23, 2018 – Jul 27, 2018

$63.27

$68.31

$59.06

$64.61

Jul 30, 2018 – Aug 3, 2018

$65.16

$66.85

$64.59

$66.29

Aug 6, 2018 – Aug 10, 2018

$69.54

$74.81

$68.13

$71.37

Aug 13, 2018 – Aug 17, 2018

$71.51

$73.85

$69.86

$73.33

Aug 20, 2018 – Aug 24, 2018

$73.50

$76.04

$73.50

$73.58

Aug 27, 2018 – Aug 31, 2018

$74.02

$75.34

$71.67

$72.48

Sep 3, 2018 – Sep 7, 2018

$72.67

$72.90

$67.74

$68.45

Sep 10, 2018 – Sep 14, 2018

$68.65

$71.15

$67.84

$70.67

Sep 17, 2018 – Sep 21, 2018

$70.67

$70.97

$66.44

$66.66

Sep 24, 2018 – Sep 28, 2018

$66.37

$60.78

$61.02

Oct 1, 2018 – Oct 5, 2018

$61.33

$62.79

$54.83

$55.88

Oct 8, 2018 – Oct 12, 2018

$55.55

$56.75

$50.60

$51.72

Oct 15, 2018 – Oct 19, 2018

$51.84

$53.57

$49.86

$50.23

Oct 22, 2018 – Oct 26, 2018

$50.27

$57.02

$49.27

$54.11

Oct 29, 2018 – Nov 2, 2018

$56.20

$57.08

$52.85

$55.48

Nov 5, 2018 – Nov 9, 2018

$55.46

$55.62

$51.49

$53.26

Nov 12, 2018 – Nov 16, 2018

$53.20

$55.42

$51.36

$52.15

Nov 19, 2018 – Nov 23, 2018

$52.08

$55.09

$51.65

$54.16

Nov 26, 2018 – Nov 30, 2018

$54.54

$55.29

$51.85

$53.08

Dec 3, 2018 – Dec 7, 2018

$53.64

$53.70

$49.02

$49.57

Dec 10, 2018 – Dec 14, 2018

$49.69

$46.98

$47.82

Dec 17, 2018 – Dec 21, 2018

$47.86

$50.24

$46.62

$46.96

Dec 24, 2018 – Dec 28, 2018

$47.02

$50.08

$45.99

$49.34

Dec 31, 2018 – Jan 4, 2019

$49.59

$52.75

$48.25

$52.37

Jan 7, 2019 – Jan 11, 2019

$52.54

$56.75

$51.45

$56.59

Jan 14, 2019 – Jan 18, 2019

$56.04

$58.10

$54.37

$57.97

Jan 21, 2019 – Jan 25, 2019

$57.61

$58.41

$55.93

$57.03

Jan 28, 2019 – Feb 1, 2019

$56.63

$58.42

$56.36

$57.53

Feb 4, 2019 – Feb 8, 2019

$57.24

$59.55

$53.37

$53.65

Feb 11, 2019 – Feb 15, 2019

$53.69

$58.42

$52.86

$58.34

Feb 18, 2019 – Feb 22, 2019

$58.02

$61.46

$57.48

$59.52

Feb 25, 2019 – Mar 1, 2019

$59.64

$60.81

$58.22

$58.90

Mar 4, 2019 – Mar 8, 2019

$60.86

$61.01

$56.68

$57.42

Mar 11, 2019 – Mar 15, 2019

$57.48

$59.33

$57.20

$58.24

Mar 18, 2019 – Mar 22, 2019

$58.26

$59.89

$57.15

$57.22

Mar 25, 2019 – Mar 29, 2019

$57.31

$62.41

$56.83

$61.36

Apr 1, 2019 – Apr 5, 2019

$61.95

$66.25

$61.28

$64.17

Apr 8, 2019 – Apr 12, 2019

$63.96

$67.77

$63.96

$66.85

Apr 15, 2019 – Apr 18, 2019

$66.85

$69.42

$65.72

$68.43

Apr 22, 2019 – Apr 26, 2019

$68.27

$75.63

$65.69

$75.35

Apr 29, 2019 – May 3, 2019

$75.21

$75.32

$72.25

$73.98

May 6, 2019 – May 10, 2019

$73.50

$77.44

$72.36

$73.95

May 13, 2019 – May 17, 2019

$72.88

$74.11

$70.59

$72.65

May 20, 2019 – May 24, 2019

$71.87

$73.67

$70.37

$72.53

May 27, 2019 – May 31, 2019

$72.60

$73.70

$66.45

$68.70

Jun 3, 2019 – Jun 7, 2019

$68.98

$75.25

$68.98

$71.59

Jun 10, 2019 – Jun 14, 2019

$71.48

$75.16

$71.48

$73.60

Jun 17, 2019 – Jun 21, 2019

$73.93

$76.04

$72.90

$73.93

Jun 24, 2019 – Jun 28, 2019

$74.21

$78.41

$71.51

$77.93

Jul 1, 2019 – Jul 5, 2019

$79.37

$80.28

$76.83

$77.57

Jul 8, 2019 – Jul 12, 2019

$77.28

$78.89

$76.11

$77.61

Jul 15, 2019 – Jul 19, 2019

$77.87

$80.21

$76.17

$79.31

Jul 22, 2019 – Jul 26, 2019

$79.76

$84.64

$79.18

$82.53

Jul 29, 2019 – Aug 2, 2019

$82.97

$85.51

$76.56

$77.98

Aug 5, 2019 – Aug 9, 2019

$76.33

$78.88

$75.32

$77.54

Aug 12, 2019 – Aug 16, 2019

$77.78

$80.18

$70.70

$74.15

Aug 19, 2019 – Aug 23, 2019

$75.18

$75.65

$68.80

$69.05

Aug 26, 2019 – Aug 30, 2019

$69.99

$73.75

$68.82

$71.38

Sep 2, 2019 – Sep 6, 2019

$70.45

$75.12

$69.54

$73.67

Sep 9, 2019 – Sep 13, 2019

$74.10

$85.01

$74.02

$82.97

Sep 16, 2019 – Sep 20, 2019

$82.05

$83.42

$81.19

$82.31

Sep 23, 2019 – Sep 27, 2019

$81.76

$86.83

$81.76

$86.39

Sep 30, 2019 – Oct 4, 2019

$86.38

$90.05

$80.14

$82.70

Oct 7, 2019 – Oct 11, 2019

$81.66

$85.98

$78.77

$84.92

Oct 14, 2019 – Oct 18, 2019

$84.63

$88.45

$83.10

$88.25

Oct 21, 2019 – Oct 25, 2019

$89.28

$104.11

$86.82

$97.41

Oct 28, 2019 – Nov 1, 2019

$98.10

$100.20

$94.41

$96.53

Nov 4, 2019 – Nov 8, 2019

$97.85

$98.87

$93.48

$94.19

Nov 11, 2019 – Nov 15, 2019

$93.19

$98.91

$93.08

$96.85

Nov 18, 2019 – Nov 22, 2019

$97.31

$98.73

$95.64

$97.32

Nov 25, 2019 – Nov 29, 2019

$97.73

$102.15

$97.51

$98.75

Dec 2, 2019 – Dec 6, 2019

$98.91

$99.99

$95.57

$99.26

Dec 9, 2019 – Dec 13, 2019

$98.49

$105.47

$97.81

$101.20

Dec 16, 2019 – Dec 20, 2019

$101.95

$102.33

$98.41

$99.73

Dec 23, 2019 – Dec 27, 2019

$99.35

$99.53

$95.05

$96.58

Dec 30, 2019 – Jan 3, 2020

$96.48

$97.07

$92.30

$94.92

Jan 6, 2020 – Jan 10, 2020

$93.77

$94.66

$91.99

$93.41

Jan 13, 2020 – Jan 17, 2020

$93.22

$98.54

$92.73

$98.29

Jan 20, 2020 – Jan 24, 2020

$97.77

$99.79

$96.98

$98.47

Jan 27, 2020 – Jan 31, 2020

$96.30

$101.19

$96.08

$96.52

Feb 3, 2020 – Feb 7, 2020

$97.52

$101.61

$88.70

$90.54

Feb 10, 2020 – Feb 14, 2020

$90.53

$94.69

$89.87

$94.39

Feb 17, 2020 – Feb 21, 2020

$95.55

$104.16

$95.29

$101.68

Feb 24, 2020 – Feb 28, 2020

$97.22

$99.56

$78.66

$81.93

Mar 2, 2020 – Mar 6, 2020

$82.45

$84.72

$76.80

$78.39

Mar 9, 2020 – Mar 13, 2020

$66.64

$70.42

$46.68

$49.74

Mar 16, 2020 – Mar 20, 2020

$41.66

$45.73

$25.25

$40.13

Mar 23, 2020 – Mar 27, 2020

$39.80

$50.90

$36.83

$44.57

Mar 30, 2020 – Apr 3, 2020

$44.06

$44.74

$32.87

$34.29

Apr 6, 2020 – Apr 9, 2020

$36.48

$56.34

$36.48

$50.99

Apr 13, 2020 – Apr 17, 2020

$52.32

$53.09

$43.79

$48.01

Apr 20, 2020 – Apr 24, 2020

$46.64

$47.55

$40.96

$47.00

Apr 27, 2020 – May 1, 2020

$47.40

$58.43

$47.40

$51.80

May 4, 2020 – May 8, 2020

$50.76

$58.60

$47.66

$52.30

May 11, 2020 – May 15, 2020

$51.95

$39.99

$44.09

May 18, 2020 – May 22, 2020

$46.37

$62.52

$45.18

$60.70

May 25, 2020 – May 29, 2020

$65.02

$72.02

$59.50

$60.50

Jun 1, 2020 – Jun 5, 2020

$60.97

$77.97

$59.44

$74.20

Jun 8, 2020 – Jun 12, 2020

$75.80

$77.48

$60.06

$63.43

Jun 15, 2020 – Jun 19, 2020

$59.69

$71.96

$59.69

$62.11

Jun 22, 2020 – Jun 26, 2020

$61.49

$64.26

$53.64

$60.89

Jun 29, 2020 – Jul 2, 2020

$62.10

$66.02

$60.40

$61.94

Jul 6, 2020 – Jul 10, 2020

$63.56

$65.20

$60.09

$63.32

Jul 13, 2020 – Jul 17, 2020

$64.79

$72.96

$63.10

$69.49

Jul 20, 2020 – Jul 24, 2020

$69.12

$83.35

$67.13

$81.90

Jul 27, 2020 – Jul 31, 2020

$81.70

$92.18

$77.54

$80.77

Aug 3, 2020 – Aug 7, 2020

$82.65

$89.40

$81.94

$88.55

Aug 10, 2020 – Aug 14, 2020

$88.89

$93.25

$85.54

$91.83

Aug 17, 2020 – Aug 21, 2020

$91.94

$94.62

$87.48

$88.47

Aug 24, 2020 – Aug 28, 2020

$89.87

$89.94

$84.07

$88.26

Aug 31, 2020 – Sep 4, 2020

$87.48

$88.22

$81.94

$86.27

Sep 7, 2020 – Sep 11, 2020

$86.36

$89.53

$83.86

$84.54

Sep 14, 2020 – Sep 18, 2020

$85.82

$92.27

$85.26

$86.52

Sep 21, 2020 – Sep 25, 2020

$83.64

$87.01

$79.16

$81.11

Sep 28, 2020 – Oct 2, 2020

$82.91

$93.93

$81.55

$93.56

Oct 5, 2020 – Oct 9, 2020

$94.92

$123.98

$94.49

$119.79

Oct 12, 2020 – Oct 16, 2020

$120.23

$123.10

$115.04

$120.73

Oct 19, 2020 – Oct 23, 2020

$121.86

$131.07

$116.67

$117.54

Oct 26, 2020 – Oct 30, 2020

$115.35

$98.71

$101.97

Nov 2, 2020 – Nov 6, 2020

$104.04

$114.62

$104.04

$107.43

Nov 9, 2020 – Nov 13, 2020

$112.11

$121.16

$108.96

$113.09

Nov 16, 2020 – Nov 20, 2020

$114.43

$121.52

$112.32

$116.21

Nov 23, 2020 – Nov 27, 2020

$117.47

$129.14

$115.65

$116.69

Nov 30, 2020 – Dec 4, 2020

$116.03

$125.87

$112.41

$122.00

Dec 7, 2020 – Dec 11, 2020

$121.64

$123.29

$114.29

$117.88

Dec 14, 2020 – Dec 18, 2020

$120.45

$122.99

$113.72

$113.84

Dec 21, 2020 – Dec 24, 2020

$112.43

$117.99

$111.00

$114.43

Dec 28, 2020 – Dec 31, 2020

$115.64

$128.53

$114.19

$126.37

Jan 4, 2021 – Jan 8, 2021

$126.47

$144.47

$115.92

$141.09

Jan 11, 2021 – Jan 15, 2021

$138.97

$156.74

$137.62

$146.41

Jan 18, 2021 – Jan 22, 2021

$149.01

$151.86

$142.34

$150.63

Jan 25, 2021 – Jan 29, 2021

$149.59

$151.19

$128.95

$132.61

Feb 1, 2021 – Feb 5, 2021

$133.92

$145.84

$125.57

$142.64

Feb 8, 2021 – Feb 12, 2021

$143.29

$156.01

$142.08

$148.82

Feb 15, 2021 – Feb 19, 2021

$150.60

$152.93

$136.63

$143.32

Feb 22, 2021 – Feb 26, 2021

$143.10

$153.64

$136.79

$147.19

Mar 1, 2021 – Mar 5, 2021

$150.71

$153.84

$139.76

$151.76

Mar 8, 2021 – Mar 12, 2021

$153.53

$169.02

$150.63

$167.58

Mar 15, 2021 – Mar 19, 2021

$166.91

$168.15

$156.64

$158.66

Mar 22, 2021 – Mar 26, 2021

$159.14

$160.09

$138.38

$152.56

Mar 29, 2021 – Apr 1, 2021

$152.23

$155.40

$144.89

$151.24

Apr 5, 2021 – Apr 9, 2021

$153.59

$158.02

$146.77

$157.82

Apr 12, 2021 – Apr 16, 2021

$157.82

$162.84

$152.73

$160.05

Apr 19, 2021 – Apr 23, 2021

$159.32

$161.97

$149.68

$156.98

Apr 26, 2021 – Apr 30, 2021

$157.40

$167.26

$157.18

$158.51

May 3, 2021 – May 7, 2021

$161.68

$168.98

$156.70

$163.68

May 10, 2021 – May 14, 2021

$163.00

$163.92

$150.06

$161.40

May 17, 2021 – May 21, 2021

$160.41

$165.61

$152.01

$156.80

May 24, 2021 – May 28, 2021

$156.91

$162.87

$152.18

$154.30

May 31, 2021 – Jun 4, 2021

$155.82

$163.83

$153.72

$155.06

Jun 7, 2021 – Jun 11, 2021

$155.18

$156.72

$148.38

$153.65

Jun 14, 2021 – Jun 18, 2021

$153.64

$138.36

$139.36

Jun 21, 2021 – Jun 25, 2021

$139.95

$154.80

$139.95

$152.96

Jun 28, 2021 – Jul 2, 2021

$153.04

$157.25

$145.20

$154.32

Jul 5, 2021 – Jul 9, 2021

$154.31

$169.08

$141.40

$168.17

Jul 12, 2021 – Jul 16, 2021

$166.67

$171.01

$155.76

$156.82

Jul 19, 2021 – Jul 23, 2021

$153.07

$176.05

$151.93

$163.24

Jul 26, 2021 – Jul 30, 2021

$161.88

$169.92

$154.94

$168.10

Aug 2, 2021 – Aug 6, 2021

$169.07

$174.16

$155.99

$161.28

Aug 9, 2021 – Aug 13, 2021

$159.67

$170.33

$156.13

$165.39

Aug 16, 2021 – Aug 20, 2021

$164.47

$170.95

$151.09

$153.85

Aug 23, 2021 – Aug 27, 2021

$154.81

$162.69

$152.19

$160.82

Aug 30, 2021 – Sep 3, 2021

$161.74

$162.63

$153.19

$156.34

Sep 6, 2021 – Sep 10, 2021

$156.33

$159.58

$149.71

$153.46

Sep 13, 2021 – Sep 17, 2021

$156.65

$177.99

$152.69

$176.85

Sep 20, 2021 – Sep 24, 2021

$172.65

$192.02

$169.50

$188.29

Sep 27, 2021 – Oct 1, 2021

$190.23

$200.12

$178.03

$182.57

Oct 4, 2021 – Oct 8, 2021

$181.49

$189.52

$180.33

$185.35

Oct 11, 2021 – Oct 15, 2021

$184.34

$187.11

$176.03

$176.27

Oct 18, 2021 – Oct 22, 2021

$175.17

$196.15

$172.84

$194.40

Oct 25, 2021 – Oct 29, 2021

$194.80

$197.42

$169.79

$174.32

Nov 1, 2021 – Nov 5, 2021

$175.49

$196.82

$175.48

$191.00

Nov 8, 2021 – Nov 12, 2021

$192.77

$201.16

$192.06

$200.75

Nov 15, 2021 – Nov 19, 2021

$201.17

$205.34

$179.73

$185.03

Nov 22, 2021 – Nov 26, 2021

$188.75

$203.30

$185.71

$193.70

Nov 29, 2021 – Dec 3, 2021

$197.78

$200.60

$183.99

$195.64

Dec 6, 2021 – Dec 10, 2021

$198.32

$206.12

$194.12

$196.74

Dec 13, 2021 – Dec 17, 2021

$195.85

$200.07

$185.35

$185.52

Dec 20, 2021 – Dec 23, 2021

$184.53

$188.51

$179.34

$182.54

Dec 27, 2021 – Dec 31, 2021

$184.05

$190.06

$183.22

$189.61

Jan 3, 2022 – Jan 7, 2022

$190.27

$196.02

$182.95

$185.70

Jan 10, 2022 – Jan 14, 2022

$184.64

$189.01

$175.77

$178.30

Jan 17, 2022 – Jan 21, 2022

$178.03

$181.99

$163.42

$165.92

Jan 24, 2022 – Jan 28, 2022

$164.47

$175.11

$157.16

$162.50

Jan 31, 2022 – Feb 4, 2022

$159.97

$168.03

$154.82

$157.77

Feb 7, 2022 – Feb 11, 2022

$157.77

$172.79

$155.50

$165.29

Feb 14, 2022 – Feb 18, 2022

$165.28

$179.14

$162.84

$175.78

Feb 21, 2022 – Feb 25, 2022

$175.64

$179.95

$165.00

$179.30

Feb 28, 2022 – Mar 4, 2022

$175.73

$190.10

$172.80

$182.90

Mar 7, 2022 – Mar 11, 2022

$182.74

$190.26

$177.60

$182.42

Mar 14, 2022 – Mar 18, 2022

$184.49

$193.06

$176.71

$192.56

Mar 21, 2022 – Mar 25, 2022

$193.37

$195.46

$180.44

$181.21

Mar 28, 2022 – Apr 1, 2022

$180.58

$185.19

$158.94

$160.16

Apr 4, 2022 – Apr 8, 2022

$160.62

$164.16

$141.81

$148.87

Apr 11, 2022 – Apr 14, 2022

$149.86

$161.70

$149.86

$157.61

Apr 18, 2022 – Apr 22, 2022

$157.36

$175.87

$157.26

$163.40

Apr 25, 2022 – Apr 29, 2022

$162.46

$177.07

$159.68

$169.46

May 2, 2022 – May 6, 2022

$171.73

$184.59

$168.10

$177.67

May 9, 2022 – May 13, 2022

$175.88

$184.27

$168.84

$182.43

May 16, 2022 – May 20, 2022

$180.36

$183.14

$161.77

$169.09

May 23, 2022 – May 27, 2022

$169.05

$181.80

$164.44

$177.90

May 30, 2022 – Jun 3, 2022

$177.15

$178.34

$168.31

$176.62

Jun 6, 2022 – Jun 10, 2022

$178.44

$183.01

$172.07

$175.91

Jun 13, 2022 – Jun 17, 2022

$172.18

$179.91

$152.89

$162.25

Jun 20, 2022 – Jun 24, 2022

$165.82

$176.87

$159.46

$175.76

Jun 27, 2022 – Jul 1, 2022

$178.81

$180.75

$162.02

$167.91

Jul 4, 2022 – Jul 8, 2022

$163.49

$170.74

$156.14

$164.40

Jul 11, 2022 – Jul 15, 2022

$162.30

$165.92

$149.76

$160.96

Jul 18, 2022 – Jul 22, 2022

$163.43

$174.89

$161.87

$170.00

Jul 25, 2022 – Jul 29, 2022

$170.84

$175.15

$158.28

$172.51

Aug 1, 2022 – Aug 5, 2022

$171.36

$179.40

$169.87

$175.07

Aug 8, 2022 – Aug 12, 2022

$176.03

$181.36

$172.22

$180.46

Aug 15, 2022 – Aug 19, 2022

$178.97

$194.27

$177.01

$185.29

Aug 22, 2022 – Aug 26, 2022

$181.53

$189.36

$178.51

$181.20

Aug 29, 2022 – Sep 2, 2022

$178.31

$181.80

$167.65

$170.30

Sep 5, 2022 – Sep 9, 2022

$169.17

$170.05

$157.24

$166.61

Sep 12, 2022 – Sep 16, 2022

$167.24

$171.18

$151.46

$156.59

Sep 19, 2022 – Sep 23, 2022

$155.54

$160.75

$141.06

$144.82

Sep 26, 2022 – Sep 30, 2022

$145.06

$153.48

$133.05

$139.61

Oct 3, 2022 – Oct 7, 2022

$141.38

$152.75

$140.82

$149.46

Oct 10, 2022 – Oct 14, 2022

$150.32

$164.59

$147.23

$158.70

Oct 17, 2022 – Oct 21, 2022

$162.48

$166.11

$144.80

$151.62

Oct 24, 2022 – Oct 28, 2022

$152.00

$174.44

$151.47

$169.71

Oct 31, 2022 – Nov 4, 2022

$169.19

$175.64

$161.25

$166.72

Nov 7, 2022 – Nov 11, 2022

$169.32

$186.93

$166.39

$185.38

Nov 14, 2022 – Nov 18, 2022

$184.92

$191.96

$181.28

$189.78

Nov 21, 2022 – Nov 25, 2022

$187.83

$191.58

$185.18

$186.30

Nov 28, 2022 – Dec 2, 2022

$184.20

$191.91

$184.05

$188.16

Dec 5, 2022 – Dec 9, 2022

$185.90

$190.91

$182.52

$186.21

Dec 12, 2022 – Dec 16, 2022

$186.19

$194.31

$178.87

$179.80

Dec 19, 2022 – Dec 23, 2022

$180.48

$181.80

$156.54

$170.92

Dec 26, 2022 – Dec 30, 2022

$169.35

$178.53

$168.27

$176.61

Jan 2, 2023 – Jan 6, 2023

$177.03

$182.12

$171.46

$181.85

Jan 9, 2023 – Jan 13, 2023

$182.63

$189.26

$177.68

$188.43

Jan 16, 2023 – Jan 20, 2023

$183.19

$192.82

$180.11

$192.79

Jan 23, 2023 – Jan 27, 2023

$192.91

$207.76

$187.25

$202.63

Jan 30, 2023 – Feb 3, 2023

$200.55

$237.63

$200.55

$230.98

Feb 6, 2023 – Feb 10, 2023

$230.35

$231.88

$216.11

$220.12

Feb 13, 2023 – Feb 17, 2023

$219.25

$236.39

$218.90

$234.75

Feb 20, 2023 – Feb 24, 2023

$231.46

$213.09

$216.44

Feb 27, 2023 – Mar 3, 2023

$218.77

$229.19

$216.88

$228.07

Mar 6, 2023 – Mar 10, 2023

$226.69

$228.03

$209.48

$215.02

Mar 13, 2023 – Mar 17, 2023

$208.14

$212.25

$190.66

$197.25

Mar 20, 2023 – Mar 24, 2023

$201.27

$210.84

$195.49

$204.06

Mar 27, 2023 – Mar 31, 2023

$206.60

$222.53

$203.90

$222.15

Apr 3, 2023 – Apr 6, 2023

$222.32

$223.98

$210.02

$213.03

Apr 10, 2023 – Apr 14, 2023

$211.47

$225.79

$211.47

$223.64

Apr 17, 2023 – Apr 21, 2023

$223.75

$228.30

$218.71

$224.47

Apr 24, 2023 – Apr 28, 2023

$223.68

$227.51

$212.20

$220.25

May 1, 2023 – May 5, 2023

$221.51

$229.51

$210.21

$216.14

May 8, 2023 – May 12, 2023

$216.97

$221.14

$212.95

$213.38

May 15, 2023 – May 19, 2023

$212.87

$221.19

$211.32

$216.52

May 22, 2023 – May 26, 2023

$217.77

$224.98

$215.12

$221.53

May 29, 2023 – Jun 2, 2023

$221.69

$231.59

$216.52

$229.67

Jun 5, 2023 – Jun 9, 2023

$226.11

$243.63

$218.32

$236.26

Jun 12, 2023 – Jun 16, 2023

$234.87

$243.28

$232.10

$233.57

Jun 19, 2023 – Jun 23, 2023

$233.58

$244.29

$233.58

$242.14

Jun 26, 2023 – Jun 30, 2023

$242.61

$254.88

$241.36

$253.73

Jul 3, 2023 – Jul 7, 2023

$253.31

$257.86

$247.41

$253.16

Jul 10, 2023 – Jul 14, 2023

$252.22

$265.48

$251.46

$255.29

Jul 17, 2023 – Jul 21, 2023

$254.18

$267.34

$250.15

$252.72

Jul 24, 2023 – Jul 28, 2023

$253.62

$257.55

$240.98

$249.74

Jul 31, 2023 – Aug 4, 2023

$251.93

$265.85

$249.44

$257.40

Aug 7, 2023 – Aug 11, 2023

$257.52

$272.78

$249.46

$268.72

Aug 14, 2023 – Aug 18, 2023

$266.56

$268.75

$252.49

$259.54

Aug 21, 2023 – Aug 25, 2023

$259.14

$260.52

$249.14

$253.90

Aug 28, 2023 – Sep 1, 2023

$253.95

$266.93

$253.95

$266.61

Sep 4, 2023 – Sep 8, 2023

$262.37

$263.89

$251.32

$258.31

Sep 11, 2023 – Sep 15, 2023

$260.95

$271.92

$255.05

$258.96

Sep 18, 2023 – Sep 22, 2023

$258.15

$265.65

$250.43

$254.13

Sep 25, 2023 – Sep 29, 2023

$252.69

$270.65

$252.69

$264.61

Oct 2, 2023 – Oct 6, 2023

$264.22

$265.61

$240.28

$246.25

Oct 9, 2023 – Oct 13, 2023

$244.20

$258.29

$239.47

$240.95

Oct 16, 2023 – Oct 20, 2023

$244.63

$258.73

$238.99

$239.83

Oct 23, 2023 – Oct 27, 2023

$238.65

$248.04

$225.35

$245.57

Oct 30, 2023 – Nov 3, 2023

$248.49

$274.24

$242.26

$270.75

Nov 6, 2023 – Nov 10, 2023

$268.36

$270.24

$259.38

$261.34

Nov 13, 2023 – Nov 17, 2023

$262.22

$289.28

$258.28

$278.78

Nov 20, 2023 – Nov 24, 2023

$277.18

$279.58

$270.90

$279.38

Nov 27, 2023 – Dec 1, 2023

$276.71

$287.57

$274.45

$287.20

Dec 4, 2023 – Dec 8, 2023

$284.65

$289.53

$275.28

$279.13

Dec 11, 2023 – Dec 15, 2023

$279.88

$293.61

$267.54

$291.51

Dec 18, 2023 – Dec 22, 2023

$293.42

$299.76

$286.91

$295.56

Dec 25, 2023 – Dec 29, 2023

$297.82

$305.84

$295.72

$300.57

Jan 1, 2024 – Jan 5, 2024

$296.68

$303.57

$275.95

$278.88

Jan 8, 2024 – Jan 12, 2024

$278.15

$282.58

$268.31

$270.13

Jan 15, 2024 – Jan 19, 2024

$266.32

$271.90

$265.41

$270.17

Jan 22, 2024 – Jan 26, 2024

$272.33

$278.97

$265.46

$270.74

Jan 29, 2024 – Feb 2, 2024

$269.55

$281.97

$252.23

$264.00

Feb 5, 2024 – Feb 9, 2024

$258.81

$275.55

$258.81

$272.15

Feb 12, 2024 – Feb 16, 2024

$274.42

$279.09

$264.97

$265.32

Feb 19, 2024 – Feb 23, 2024

$262.80

$263.45

$255.90

$261.49

Feb 26, 2024 – Mar 1, 2024

$259.01

$269.21

$258.06

$268.99

Mar 4, 2024 – Mar 8, 2024

$271.03

$255.69

$259.13

Mar 11, 2024 – Mar 15, 2024

$258.48

$265.32

$256.90

$263.37

Mar 18, 2024 – Mar 22, 2024

$263.33

$283.85

$260.41

$280.24

Mar 25, 2024 – Mar 28, 2024

$281.61

$290.92

$277.17

$288.75

Apr 1, 2024 – Apr 5, 2024

$287.59

$288.74

$271.39

$273.50

Apr 8, 2024 – Apr 12, 2024

$275.55

$279.58

$262.47

$266.23

Apr 15, 2024 – Apr 19, 2024

$271.73

$276.67

$259.19

$262.37

Apr 22, 2024 – Apr 26, 2024

$262.34

$302.74

$262.17

$296.78

Apr 29, 2024 – May 3, 2024

$297.58

$300.06

$286.80

$291.53

May 6, 2024 – May 10, 2024

$294.27

$303.74

$289.96

$297.98

May 13, 2024 – May 17, 2024

$301.22

$320.09

$301.22

$311.07

May 20, 2024 – May 24, 2024

$310.39

$313.50

$299.30

$304.41

May 27, 2024 – May 31, 2024

$306.32

$309.63

$299.41

$307.28

Jun 3, 2024 – Jun 7, 2024

$309.37

$318.49

$300.16

$300.53

Jun 10, 2024 – Jun 14, 2024

$295.24

$314.41

$293.60

$300.78

Jun 17, 2024 – Jun 21, 2024

$300.66

$308.47

$292.45

$295.16

Jun 24, 2024 – Jun 28, 2024

$296.88

$302.88

$286.87

$294.19

Jul 1, 2024 – Jul 5, 2024

$295.54

$296.88

$281.48

$284.64

Jul 8, 2024 – Jul 12, 2024

$286.98

$296.19

$276.95

$291.95

Jul 15, 2024 – Jul 19, 2024

$291.79

$315.73

$291.79

$299.89

Jul 22, 2024 – Jul 26, 2024

$299.85

$337.77

$295.81

$329.75

Jul 29, 2024 – Aug 2, 2024

$331.47

$369.31

$330.43

$339.32

Aug 5, 2024 – Aug 9, 2024

$326.06

$345.37

$323.51

$339.11

Aug 12, 2024 – Aug 16, 2024

$341.08

$355.33

$333.37

$349.88

Aug 19, 2024 – Aug 23, 2024

$349.26

$366.15

$348.29

$365.35

Aug 26, 2024 – Aug 30, 2024

$369.93

$374.47

$360.42

$373.32

Sep 2, 2024 – Sep 6, 2024

$369.28

$375.98

$351.44

$355.50

Sep 9, 2024 – Sep 13, 2024

$352.72

$361.50

$333.26

$361.06

Sep 16, 2024 – Sep 20, 2024

$361.67

$390.33

$357.95

$379.47

Sep 23, 2024 – Sep 27, 2024

$382.33

$388.65

$374.47

$382.41

Sep 30, 2024 – Oct 4, 2024

$378.86

$380.43

$359.27

$365.34

Oct 7, 2024 – Oct 11, 2024

$361.52

$346.17

$352.38

Oct 14, 2024 – Oct 18, 2024

$348.00

$365.90

$346.80

$358.61

Oct 21, 2024 – Oct 25, 2024

$359.41

$360.17

$341.23

$343.40

Oct 28, 2024 – Nov 1, 2024

$346.46

$387.26

$344.82

$359.03

Nov 4, 2024 – Nov 8, 2024

$356.48

$409.58

$356.48

$398.40

Nov 11, 2024 – Nov 15, 2024

$401.31

$418.42

$397.12

$411.02

Nov 18, 2024 – Nov 22, 2024

$408.49

$419.05

$391.54

$417.29

Nov 25, 2024 – Nov 29, 2024

$421.12

$436.30

$420.03

$421.91

Dec 2, 2024 – Dec 6, 2024

$416.08

$435.25

$406.31

$427.03

Dec 9, 2024 – Dec 13, 2024

$426.19

$428.67

$417.34

$423.67

Dec 16, 2024 – Dec 20, 2024

$423.93

$428.36

$407.69

$416.62

Dec 23, 2024 – Dec 27, 2024

$413.47

$426.68

$409.51

$419.74

Dec 30, 2024 – Jan 3, 2025

$416.62

$424.86

$411.41

$415.19

Jan 6, 2025 – Jan 10, 2025

$417.37

$423.50

$409.27

$417.52

Jan 13, 2025 – Jan 17, 2025

$414.54

$445.97

$414.54

$444.07

Jan 20, 2025 – Jan 24, 2025

$446.80

$453.02

$434.27

$445.96

Jan 27, 2025 – Jan 31, 2025

$446.46

$467.49

$434.40

$452.82

Feb 3, 2025 – Feb 7, 2025

$441.03

$486.06

$430.19

$465.84

Feb 10, 2025 – Feb 14, 2025

$466.10

$486.16

$459.50

$477.45

Feb 17, 2025 – Feb 21, 2025

$477.44

$477.88

$447.01

$447.54

Feb 24, 2025 – Feb 28, 2025

$447.87

$464.43

$444.61

$455.89

Mar 3, 2025 – Mar 7, 2025

$457.83

$460.08

$423.02

$438.19

Mar 10, 2025 – Mar 14, 2025

$429.90

$438.53

$378.79

$383.26

Mar 17, 2025 – Mar 21, 2025

$379.69

$400.27

$379.69

$397.56

Mar 24, 2025 – Mar 28, 2025

$404.43

$420.93

$371.29

$373.35

Mar 31, 2025 – Apr 4, 2025

$368.39

$397.95

$353.44

$379.46

Apr 7, 2025 – Apr 11, 2025

$362.66

$424.38

$362.66

$402.19

Apr 14, 2025 – Apr 17, 2025

$402.76

$407.10

$383.91

$388.66

Apr 21, 2025 – Apr 25, 2025

$388.00

$422.60

$377.35

$403.77

Apr 28, 2025 – May 2, 2025

$407.03

$412.12

$388.29

$409.57

May 5, 2025 – May 9, 2025

$408.23

$430.81

$404.35

$427.05

May 12, 2025 – May 16, 2025

$448.26

$452.96

$434.22

$441.12

May 19, 2025 – May 23, 2025

$436.20

$441.51

$413.70

$422.98

May 26, 2025 – May 30, 2025

$429.20

$432.40

$417.39

$420.98

Jun 2, 2025 – Jun 6, 2025

$419.56

$428.15

$411.49

$420.45

Jun 9, 2025 – Jun 13, 2025

$420.53

$444.75

$420.53

$422.41

Jun 16, 2025 – Jun 20, 2025

$430.90

$444.14

$425.84

$443.13

Jun 23, 2025 – Jun 27, 2025

$441.38

$452.08

$420.83

$436.16

Jun 30, 2025 – Jul 3, 2025

$434.50

$467.26

$429.33

$463.31

Jul 7, 2025 – Jul 11, 2025

$456.37

$483.69

$447.34

$474.47

Jul 14, 2025 – Jul 18, 2025

$470.83

$481.16

$401.40

$408.65

Jul 21, 2025 – Jul 25, 2025

$410.52

$438.62

$397.68

$434.00

Jul 28, 2025 – Aug 1, 2025

$432.43

$437.59

$401.65

$407.83

Aug 4, 2025 – Aug 8, 2025

$411.79

$423.84

$405.07

$419.18

Aug 11, 2025 – Aug 15, 2025

$420.56

$459.24

$420.56

$439.97

Aug 18, 2025 – Aug 22, 2025

$440.44

$468.70

$433.50

$467.40

Aug 25, 2025 – Aug 29, 2025

$467.29

$479.33

$459.80

$462.10

Sep 1, 2025 – Sep 5, 2025

$455.08

$486.09

$455.08

$481.60

Sep 8, 2025 – Sep 12, 2025

$478.81

$486.10

$458.59

$464.13

Sep 15, 2025 – Sep 19, 2025

$462.23

$468.27

$446.71

$454.16

Sep 22, 2025 – Sep 26, 2025

$451.71

$457.01

$421.01

$433.49

Sep 29, 2025 – Oct 3, 2025

$436.21

$453.89

$424.86

$445.76

Oct 6, 2025 – Oct 10, 2025

$446.59

$447.89

$413.15

$415.69

Oct 13, 2025 – Oct 17, 2025

$415.65

$444.64

$414.97

$432.26

Oct 20, 2025 – Oct 24, 2025

$432.22

$459.11

$421.58

$421.97

Oct 27, 2025 – Oct 31, 2025

$422.63

$426.59

$378.92

$395.68

Nov 3, 2025 – Nov 7, 2025

$393.34

$396.90

$381.31

$389.04

Nov 10, 2025 – Nov 14, 2025

$388.20

$397.70

$376.51

$390.07

Nov 17, 2025 – Nov 21, 2025

$386.01

$403.57

$377.86

$397.40

Nov 24, 2025 – Nov 28, 2025

$397.55

$415.82

$397.12

$399.16

Dec 1, 2025 – Dec 5, 2025

$396.51

$411.57

$389.50

$402.82

Dec 8, 2025 – Dec 12, 2025

$407.33

$427.53

$400.82

$412.32

Dec 15, 2025 – Dec 19, 2025

$413.29

$414.01

$395.06

$403.82

Dec 22, 2025 – Dec 26, 2025

$403.67

$410.19

$398.63

$406.16

Dec 29, 2025 – Jan 2, 2026

$406.72

$387.01

$391.23

Jan 5, 2026 – Jan 9, 2026

$389.47

$406.39

$388.62

$401.26

Jan 12, 2026 – Jan 16, 2026

$397.77

$402.14

$386.91

$393.70

Jan 19, 2026 – Jan 23, 2026

$389.80

$412.41

$386.73

$390.56

Jan 26, 2026 – Jan 30, 2026

$391.41

$399.21

$350.07

$353.04

Feb 2, 2026 – Feb 6, 2026

$353.06

$359.10

$337.52

$345.09

Feb 9, 2026 – Feb 13, 2026

$345.15

$345.51

$327.72

$332.71

Feb 16, 2026 – Feb 20, 2026

$331.55

$346.61

$323.37

$341.12

Feb 23, 2026 – Feb 27, 2026

$341.36

$342.04

$323.88

$324.62

Mar 2, 2026 – Mar 6, 2026

$318.51

$329.64

$306.43

$318.29

Mar 9, 2026 – Mar 13, 2026

$309.67

$320.97

$297.69

$299.38

Mar 16, 2026 – Mar 20, 2026

$301.38

$320.98

$291.93

$317.78

Mar 23, 2026 – Mar 27, 2026

$324.74

$333.72

$312.58

$324.61

Mar 30, 2026 – Apr 2, 2026

$329.49

$335.37

$322.59

$328.88

Apr 6, 2026 – Apr 10, 2026

$326.35

$349.39

$315.10

$337.55

Apr 13, 2026 – Apr 17, 2026

$335.78

$352.77

$325.33

$349.33

Apr 20, 2026 – Apr 24, 2026

$348.92

$354.38

$333.59

$340.80

Apr 27, 2026 – May 1, 2026

$341.24

$372.91

$331.22

$353.05

May 4, 2026 – May 8, 2026

$351.17

$357.22

$329.19

$357.21

May 11, 2026 – May 15, 2026

$357.68

$313.00

$313.07

May 18, 2026 – May 22, 2026

$312.37

$332.63

$300.50

$325.61

May 25, 2026 – May 29, 2026

$323.53

$342.85

$311.66

$315.79

Jun 1, 2026 – Jun 5, 2026

$318.59

$299.56

$311.00

Jun 8, 2026 – Jun 12, 2026

$308.59

$335.00

$308.49

$325.33

Jun 15, 2026 – Jun 18, 2026

$329.03

$332.88

$303.46

$313.16

Jun 22, 2026 – Jun 26, 2026

$309.93

$325.59

$294.89

$301.74

Jun 29, 2026 – Jul 2, 2026

$299.81

$301.38

$279.10

$288.39

Jul 6, 2026 – Jul 6, 2026

$288.01

$296.95

$282.08

$296.81

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$345.00	+16.24%
Intrinsic Value (DCF)	$128.13	-56.83%
Graham-Dodd Method (GD)	$143.05	-51.8%
Graham Formula (GF)	$528.49	+78.06%

Group 1 Automotive, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Group 1 Automotive, 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
GPI	Group 1 Automotive, Inc.	$288.39	3.78B	+20%	-56%	-50%	+83%	12.71	1.48	0.18	11.66	1323.00%
ABG	Asbury Automotive Group, …	$194.75	3.63B	+13%	-52%	+8%	+66%	6.17	1.05	0.23	10.14	471.00%
BBWI	Bath & Body Works, Inc.	$20.36	4.1B	—	—	—	+524%	—	—	—	—	—
GNTX	Gentex Corporation	$24.08	5.13B	+40%	-4%	-54%	+26%	13.30	2.06	2.02	8.77	955.00%
KMX	CarMax, Inc.	$43.90	6.23B	—	—	+10%	-75%	—	—	—	—	—
LCID	Lucid Group, Inc.	$6.46	2.05B	+414%	-38%	—	—	-11.59	43.58	23.09	-14.69	6758.00%
LEA	Lear Corporation	$146.93	7.36B	-25%	-65%	-62%	-56%	12.97	1.36	0.29	13.63	-18.00%
REYN	Reynolds Consumer Product…	$22.10	4.66B	+37%	-56%	—	-42%	16.98	2.27	1.37	10.96	70.00%
RUSHA	Rush Enterprises, Inc.	$71.01	5.52B	-29%	-59%	-60%	-83%	21.32	2.57	0.76	15.13	-475.00%
SEE	Sealed Air Corporation	$42.15	6.21B	-5%	-70%	—	-72%	17.14	7.27	0.84	8.79	-175.00%