Kratos Defense & Security Solutions, Inc. (KTOS) — AI valuation, intrinsic value, financials

Annual price and model valuations for KTOS, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$6.63	$55.68	$6,034.65	$0.00	$0.00
2012	$4.47	$74.23	$2,486.15	$0.00	$0.00
2013	$8.15	$29.34	$650.85	$0.00	$0.00
2014	$5.44	$27.32	$0.83	$0.00	$0.13
2015	$4.19	$157.35	$0.00	$0.00	$0.00
2016	$7.02	$30.35	$0.00	$0.00	$0.00
2017	$11.39	$25.58	$0.00	$0.00	$0.00
2018	$16.28	$40.11	$0.05	$0.73	$0.30
2019	$15.73	$37.23	$0.00	$1.71	$2.79
2020	$26.52	$37.62	$1.80	$7.27	$8.37
2021	$18.72	$36.70	$0.00	$3.54	$0.00
2022	$12.89	$34.92	$0.00	$1.53	$0.00
2023	$18.49	$47.17

Peer comparison for KTOS: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
KTOS	Kratos Defense & Security…	$55.35	11.92B	+17%	-6%	-84%	-94%	710.30	7.83	11.60	146.87	1853.00%
APG	APi Group Corporation	$41.58	18.01B	+11%	-55%	-90%	-64%	61.41	5.44	2.34	23.75	1272.00%
AVAV	AeroVironment, Inc.	$214.39	10.71B	-18%	+2,296%	-86%	-84%	169.45	8.34	9.01	71.03	1450.00%
GFL	GFL Environmental Inc.	$34.28	11.86B	+389%	-47%	+9%	+242%	112.80	59.22	65.37	246.62	-1585.00%
HII	Huntington Ingalls Indust…	$320.90	12.64B	-11%	-43%	-82%	-23%	29.47	3.51	1.43	16.68	823.00%
KRMN	Karman Holdings Inc.	$65.86	8.73B	—	—	-99%	-91%	—	—	—	—	—
LUV	Southwest Airlines Co.	$43.31	21.17B	-16%	-7%	-86%	-81%	59.11	3.27	0.93	12.89	211.00%
MTZ	MasTec, Inc.	$383.33	30.29B	-68%	+473%	-90%	-68%	—	7.11	1.66	22.23	1622.00%
TXT	Textron Inc.	$91.92	15.98B	—	-54%	-40%	-12%	11.31	2.30	1.23	11.99	—
WWD	Woodward, Inc.	$354.96	21.15B	-50%	-5%	-86%	-68%	40.85	7.04	5.06	27.12	730.00%
ZTO	ZTO Express (Cayman) Inc.	$22.24	17.62B	—	—	-58%	+15%	—	—	—	—	—

Weekly OHLC price history for KTOS, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$98.00	$99.30	$89.00	$94.40
Jan 10, 2005 – Jan 14, 2005	$93.80	$95.40	$81.50	$85.80
Jan 17, 2005 – Jan 21, 2005	$88.00	$89.30	$81.60	$82.60
Jan 24, 2005 – Jan 28, 2005	$82.00	$84.50	$79.50	$84.40
Jan 31, 2005 – Feb 4, 2005	$84.60	$86.90	$81.70	$85.70
Feb 7, 2005 – Feb 11, 2005	$84.90	$86.70	$81.80	$83.90
Feb 14, 2005 – Feb 18, 2005	$83.40	$93.10	$75.30	$77.30
Feb 21, 2005 – Feb 25, 2005	$76.30	$76.80	$66.50	$71.50
Feb 28, 2005 – Mar 4, 2005	$71.50	$71.60	$69.20	$71.00
Mar 7, 2005 – Mar 11, 2005	$71.00	$71.80	$67.80	$68.50
Mar 14, 2005 – Mar 18, 2005	$68.50	$69.40	$63.00	$67.20
Mar 21, 2005 – Mar 24, 2005	$67.60	$69.40	$65.00	$65.10
Mar 28, 2005 – Apr 1, 2005	$65.10	$66.00	$61.10	$61.10
Apr 4, 2005 – Apr 8, 2005	$61.00	$65.00	$60.00	$64.00
Apr 11, 2005 – Apr 15, 2005	$63.70	$65.50	$61.90	$61.90
Apr 18, 2005 – Apr 22, 2005	$61.60	$63.60	$52.60	$53.00
Apr 25, 2005 – Apr 29, 2005	$53.70	$55.20	$50.60	$52.90
May 2, 2005 – May 6, 2005	$52.80	$60.00	$50.90	$52.50
May 9, 2005 – May 13, 2005	$52.50	$56.00	$51.40	$51.70
May 16, 2005 – May 20, 2005	$52.40	$54.30	$50.50	$52.70
May 23, 2005 – May 27, 2005	$52.80	$53.30	$50.30	$51.90
May 30, 2005 – Jun 3, 2005	$51.70	$55.00	$51.00	$54.60
Jun 6, 2005 – Jun 10, 2005	$54.90	$60.40	$54.00	$58.20
Jun 13, 2005 – Jun 17, 2005	$58.30	$63.00	$57.50	$62.20
Jun 20, 2005 – Jun 24, 2005	$62.10	$63.40	$61.10	$62.20
Jun 27, 2005 – Jul 1, 2005	$61.10	$65.60	$60.00	$62.10
Jul 4, 2005 – Jul 8, 2005	$61.50	$65.00	$61.00	$63.80
Jul 11, 2005 – Jul 15, 2005	$63.50	$67.00	$63.50	$65.90
Jul 18, 2005 – Jul 22, 2005	$66.30	$66.30	$62.10	$64.50
Jul 25, 2005 – Jul 29, 2005	$64.80	$65.10	$62.40	$64.40
Aug 1, 2005 – Aug 5, 2005	$64.30	$66.80	$52.20	$52.50
Aug 8, 2005 – Aug 12, 2005	$54.40	$55.00	$51.10	$52.00
Aug 15, 2005 – Aug 19, 2005	$52.00	$54.40	$49.20	$54.00
Aug 22, 2005 – Aug 26, 2005	$54.00	$56.20	$53.60	$55.20
Aug 29, 2005 – Sep 2, 2005	$54.60	$57.00	$54.00	$56.00
Sep 5, 2005 – Sep 9, 2005	$56.00	$58.70	$55.80	$57.70
Sep 12, 2005 – Sep 16, 2005	$57.60	$58.90	$55.90	$57.80
Sep 19, 2005 – Sep 23, 2005	$57.50	$58.20	$54.60	$57.20
Sep 26, 2005 – Sep 30, 2005	$57.90	$60.90	$57.50	$58.00
Oct 3, 2005 – Oct 7, 2005	$58.80	$68.80	$57.70	$68.60
Oct 10, 2005 – Oct 14, 2005	$69.00	$69.70	$63.20	$67.80
Oct 17, 2005 – Oct 21, 2005	$68.00	$68.50	$62.60	$63.20
Oct 24, 2005 – Oct 28, 2005	$63.10	$67.00	$62.70	$66.30
Oct 31, 2005 – Nov 4, 2005	$66.30	$72.50	$66.10	$68.20
Nov 7, 2005 – Nov 11, 2005	$56.90	$61.50	$53.50	$56.30
Nov 14, 2005 – Nov 18, 2005	$56.30	$57.00	$54.50	$55.90
Nov 21, 2005 – Nov 25, 2005	$55.70	$58.00	$55.00	$57.50
Nov 28, 2005 – Dec 2, 2005	$57.70	$57.70	$54.60	$54.90
Dec 5, 2005 – Dec 9, 2005	$54.50	$56.00	$53.90	$55.10
Dec 12, 2005 – Dec 16, 2005	$54.90	$57.40	$54.70	$55.80
Dec 19, 2005 – Dec 23, 2005	$55.60	$55.70	$51.50	$52.80
Dec 26, 2005 – Dec 30, 2005	$52.50	$53.40	$50.60	$51.00
Jan 2, 2006 – Jan 6, 2006	$51.50	$53.90	$50.80	$53.60
Jan 9, 2006 – Jan 13, 2006	$53.20	$55.00	$52.60	$53.90
Jan 16, 2006 – Jan 20, 2006	$53.50	$53.60	$50.00	$50.30
Jan 23, 2006 – Jan 27, 2006	$51.50	$54.50	$51.10	$54.50
Jan 30, 2006 – Feb 3, 2006	$54.50	$54.50	$52.30	$53.00
Feb 6, 2006 – Feb 10, 2006	$53.00	$53.90	$52.00	$52.90
Feb 13, 2006 – Feb 17, 2006	$52.50	$55.60	$52.00	$54.80
Feb 20, 2006 – Feb 24, 2006	$51.60	$52.20	$46.30	$46.80
Feb 27, 2006 – Mar 3, 2006	$47.00	$48.20	$44.50	$47.60
Mar 6, 2006 – Mar 10, 2006	$47.20	$48.20	$45.50	$46.00
Mar 13, 2006 – Mar 17, 2006	$46.30	$48.40	$39.00	$40.30
Mar 20, 2006 – Mar 24, 2006	$40.30	$41.60	$37.30	$41.40
Mar 27, 2006 – Mar 31, 2006	$42.00	$42.20	$39.10	$40.20
Apr 3, 2006 – Apr 7, 2006	$40.30	$40.60	$37.50	$39.00
Apr 10, 2006 – Apr 13, 2006	$40.50	$40.50	$37.90	$39.80
Apr 17, 2006 – Apr 21, 2006	$39.60	$42.70	$39.00	$42.50
Apr 24, 2006 – Apr 28, 2006	$42.50	$45.30	$42.10	$43.70
May 1, 2006 – May 5, 2006	$43.60	$45.20	$40.90	$41.70
May 8, 2006 – May 12, 2006	$41.40	$41.50	$35.60	$36.80
May 15, 2006 – May 19, 2006	$37.00	$38.30	$36.10	$37.10
May 22, 2006 – May 26, 2006	$37.10	$38.00	$35.30	$37.20
May 29, 2006 – Jun 2, 2006	$37.40	$38.30	$35.80	$36.50
Jun 5, 2006 – Jun 9, 2006	$36.30	$36.60	$32.50	$32.60
Jun 12, 2006 – Jun 16, 2006	$32.60	$33.10	$30.60	$32.00
Jun 19, 2006 – Jun 23, 2006	$31.90	$32.50	$29.20	$29.50
Jun 26, 2006 – Jun 30, 2006	$29.70	$30.00	$27.50	$27.50
Jul 3, 2006 – Jul 7, 2006	$27.90	$29.40	$27.00	$27.10
Jul 10, 2006 – Jul 14, 2006	$27.00	$27.50	$26.10	$26.30
Jul 17, 2006 – Jul 21, 2006	$26.30	$26.80	$23.60	$23.90
Jul 24, 2006 – Jul 28, 2006	$24.00	$24.50	$23.60	$24.20
Jul 31, 2006 – Aug 4, 2006	$23.90	$24.40	$22.20	$22.90
Aug 7, 2006 – Aug 11, 2006	$23.00	$23.60	$19.90	$19.90
Aug 14, 2006 – Aug 18, 2006	$20.00	$21.00	$18.50	$20.50
Aug 21, 2006 – Aug 25, 2006	$20.50	$21.40	$20.00	$21.10
Aug 28, 2006 – Sep 1, 2006	$21.30	$23.50	$20.90	$22.00
Sep 4, 2006 – Sep 8, 2006	$22.00	$23.60	$21.20	$23.40
Sep 11, 2006 – Sep 15, 2006	$23.40	$24.90	$22.90	$23.40
Sep 18, 2006 – Sep 22, 2006	$23.20	$23.90	$21.60	$21.90
Sep 25, 2006 – Sep 29, 2006	$21.90	$22.70	$21.40	$21.40
Oct 2, 2006 – Oct 6, 2006	$21.40	$21.50	$20.20	$20.40
Oct 9, 2006 – Oct 13, 2006	$20.40	$21.50	$19.80	$20.60
Oct 16, 2006 – Oct 20, 2006	$20.70	$25.60	$20.70	$21.50
Oct 23, 2006 – Oct 27, 2006	$21.70	$25.20	$21.30	$23.40
Oct 30, 2006 – Nov 3, 2006	$23.60	$26.70	$23.10	$24.90
Nov 6, 2006 – Nov 10, 2006	$24.90	$25.70	$21.00	$22.60
Nov 13, 2006 – Nov 17, 2006	$22.30	$24.80	$22.20	$23.80
Nov 20, 2006 – Nov 24, 2006	$23.80	$24.50	$22.80	$23.80
Nov 27, 2006 – Dec 1, 2006	$25.90	$27.00	$22.60	$23.00
Dec 4, 2006 – Dec 8, 2006	$23.00	$28.50	$22.80	$27.60
Dec 11, 2006 – Dec 15, 2006	$27.90	$28.10	$25.90	$26.20
Dec 18, 2006 – Dec 22, 2006	$26.70	$28.70	$25.80	$28.50
Dec 25, 2006 – Dec 29, 2006	$29.00	$29.80	$27.30	$28.50
Jan 1, 2007 – Jan 5, 2007	$28.40	$29.40	$23.10	$23.80
Jan 8, 2007 – Jan 12, 2007	$23.70	$25.30	$22.60	$24.50
Jan 15, 2007 – Jan 19, 2007	$24.50	$25.00	$23.30	$23.50
Jan 22, 2007 – Jan 26, 2007	$23.50	$25.10	$23.10	$23.20
Jan 29, 2007 – Feb 2, 2007	$23.00	$24.30	$23.00	$23.90
Feb 5, 2007 – Feb 9, 2007	$23.70	$24.20	$23.10	$23.20
Feb 12, 2007 – Feb 16, 2007	$23.40	$23.50	$21.80	$22.40
Feb 19, 2007 – Feb 23, 2007	$22.10	$22.80	$22.00	$22.60
Feb 26, 2007 – Mar 2, 2007	$22.50	$23.00	$19.90	$20.20
Mar 5, 2007 – Mar 9, 2007	$19.80	$20.80	$18.80	$20.10
Mar 12, 2007 – Mar 16, 2007	$20.50	$21.10	$14.50	$14.60
Mar 19, 2007 – Mar 23, 2007	$14.90	$15.10	$12.90	$12.90
Mar 26, 2007 – Mar 30, 2007	$13.00	$13.40	$12.00	$13.00
Apr 2, 2007 – Apr 5, 2007	$13.00	$13.70	$11.40	$11.60
Apr 9, 2007 – Apr 13, 2007	$11.60	$12.50	$10.10	$10.80
Apr 16, 2007 – Apr 20, 2007	$10.70	$12.00	$10.70	$11.20
Apr 23, 2007 – Apr 27, 2007	$11.30	$12.00	$10.70	$11.50
Apr 30, 2007 – May 4, 2007	$11.50	$13.40	$11.00	$12.90
May 7, 2007 – May 11, 2007	$13.00	$17.00	$12.70	$15.10
May 14, 2007 – May 18, 2007	$15.30	$16.60	$13.70	$15.60
May 21, 2007 – May 25, 2007	$16.30	$17.20	$14.50	$15.00
May 28, 2007 – Jun 1, 2007	$15.10	$16.90	$14.70	$16.50
Jun 4, 2007 – Jun 8, 2007	$16.50	$16.80	$15.00	$15.80
Jun 11, 2007 – Jun 15, 2007	$16.40	$17.00	$15.50	$16.30
Jun 18, 2007 – Jun 22, 2007	$16.80	$18.00	$16.50	$16.50
Jun 25, 2007 – Jun 29, 2007	$16.50	$17.30	$14.40	$16.80
Jul 2, 2007 – Jul 6, 2007	$17.30	$19.30	$17.00	$19.10
Jul 9, 2007 – Jul 13, 2007	$19.50	$21.90	$18.80	$21.80
Jul 16, 2007 – Jul 20, 2007	$21.80	$22.90	$19.90	$22.90
Jul 23, 2007 – Jul 27, 2007	$22.70	$23.70	$20.60	$22.00
Jul 30, 2007 – Aug 3, 2007	$21.90	$22.60	$19.50	$20.30
Aug 6, 2007 – Aug 10, 2007	$21.70	$22.90	$20.40	$21.60
Aug 13, 2007 – Aug 17, 2007	$21.40	$21.60	$18.90	$21.20
Aug 20, 2007 – Aug 24, 2007	$18.90	$23.00	$18.90	$22.90
Aug 27, 2007 – Aug 31, 2007	$23.00	$25.50	$22.80	$25.40
Sep 3, 2007 – Sep 7, 2007	$27.40	$28.00	$25.00	$26.20
Sep 10, 2007 – Sep 14, 2007	$26.50	$27.30	$21.70	$24.30
Sep 17, 2007 – Sep 21, 2007	$24.90	$28.50	$22.00	$25.40
Sep 24, 2007 – Sep 28, 2007	$25.70	$27.40	$23.60	$27.40
Oct 1, 2007 – Oct 5, 2007	$27.40	$29.50	$26.50	$27.30
Oct 8, 2007 – Oct 12, 2007	$27.30	$27.60	$25.40	$27.10
Oct 15, 2007 – Oct 19, 2007	$26.20	$30.90	$26.00	$28.90
Oct 22, 2007 – Oct 26, 2007	$27.90	$27.90	$25.40	$27.10
Oct 29, 2007 – Nov 2, 2007	$27.10	$28.00	$24.60	$26.20
Nov 5, 2007 – Nov 9, 2007	$26.20	$26.90	$22.90	$24.50
Nov 12, 2007 – Nov 16, 2007	$21.90	$23.60	$18.60	$19.10
Nov 19, 2007 – Nov 23, 2007	$20.50	$21.30	$18.00	$19.70
Nov 26, 2007 – Nov 30, 2007	$19.40	$23.00	$18.60	$22.40
Dec 3, 2007 – Dec 7, 2007	$21.80	$23.60	$20.20	$23.00
Dec 10, 2007 – Dec 14, 2007	$21.50	$23.00	$20.60	$21.00
Dec 17, 2007 – Dec 21, 2007	$20.80	$22.00	$20.00	$22.00
Dec 24, 2007 – Dec 28, 2007	$21.80	$22.80	$20.60	$21.00
Dec 31, 2007 – Jan 4, 2008	$21.00	$23.50	$19.80	$20.60
Jan 7, 2008 – Jan 11, 2008	$20.00	$22.00	$18.00	$19.10
Jan 14, 2008 – Jan 18, 2008	$19.00	$20.20	$18.90	$19.60
Jan 21, 2008 – Jan 25, 2008	$19.00	$21.50	$18.50	$20.00
Jan 28, 2008 – Feb 1, 2008	$20.00	$22.20	$19.80	$20.60
Feb 4, 2008 – Feb 8, 2008	$20.10	$22.00	$19.90	$20.00
Feb 11, 2008 – Feb 15, 2008	$20.00	$21.40	$20.00	$20.90
Feb 18, 2008 – Feb 22, 2008	$21.40	$21.90	$18.00	$19.00
Feb 25, 2008 – Feb 29, 2008	$19.00	$20.40	$18.10	$18.20
Mar 3, 2008 – Mar 7, 2008	$18.60	$18.60	$16.00	$16.20
Mar 10, 2008 – Mar 14, 2008	$16.00	$16.80	$15.00	$15.40
Mar 17, 2008 – Mar 20, 2008	$15.20	$17.90	$15.00	$17.00
Mar 24, 2008 – Mar 28, 2008	$17.00	$19.40	$17.00	$18.20
Mar 31, 2008 – Apr 4, 2008	$18.50	$18.70	$17.80	$18.40
Apr 7, 2008 – Apr 11, 2008	$18.50	$18.60	$17.50	$18.20
Apr 14, 2008 – Apr 18, 2008	$18.50	$18.50	$17.00	$17.50
Apr 21, 2008 – Apr 25, 2008	$17.40	$17.90	$16.40	$17.00
Apr 28, 2008 – May 2, 2008	$16.70	$17.40	$16.10	$16.50
May 5, 2008 – May 9, 2008	$16.60	$18.00	$15.70	$17.60
May 12, 2008 – May 16, 2008	$17.60	$18.10	$16.70	$17.70
May 19, 2008 – May 23, 2008	$17.40	$19.80	$17.30	$19.80
May 26, 2008 – May 30, 2008	$20.00	$20.50	$18.90	$19.50
Jun 2, 2008 – Jun 6, 2008	$19.50	$20.00	$18.30	$18.90
Jun 9, 2008 – Jun 13, 2008	$19.10	$19.60	$18.30	$19.30
Jun 16, 2008 – Jun 20, 2008	$19.20	$20.40	$19.10	$20.00
Jun 23, 2008 – Jun 27, 2008	$19.80	$20.20	$18.50	$20.00
Jun 30, 2008 – Jul 3, 2008	$18.90	$20.10	$18.00	$18.50
Jul 7, 2008 – Jul 11, 2008	$18.50	$18.90	$13.30	$15.70
Jul 14, 2008 – Jul 18, 2008	$15.50	$17.00	$14.90	$17.00
Jul 21, 2008 – Jul 25, 2008	$16.80	$18.50	$16.70	$18.00
Jul 28, 2008 – Aug 1, 2008	$18.00	$18.40	$17.30	$18.40
Aug 4, 2008 – Aug 8, 2008	$18.10	$18.70	$17.50	$18.70
Aug 11, 2008 – Aug 15, 2008	$19.00	$19.00	$18.00	$18.60
Aug 18, 2008 – Aug 22, 2008	$18.50	$21.10	$18.30	$20.70
Aug 25, 2008 – Aug 29, 2008	$20.30	$21.00	$19.95	$20.30
Sep 1, 2008 – Sep 5, 2008	$20.70	$21.40	$20.20	$21.40
Sep 8, 2008 – Sep 12, 2008	$21.20	$21.40	$19.90	$20.60
Sep 15, 2008 – Sep 19, 2008	$20.00	$20.90	$17.00	$19.30
Sep 22, 2008 – Sep 26, 2008	$19.30	$20.30	$17.90	$18.60
Sep 29, 2008 – Oct 3, 2008	$18.10	$20.40	$17.80	$18.10
Oct 6, 2008 – Oct 10, 2008	$17.30	$18.13	$12.70	$14.40
Oct 13, 2008 – Oct 17, 2008	$13.20	$16.00	$13.20	$14.20
Oct 20, 2008 – Oct 24, 2008	$14.00	$15.50	$12.40	$13.80
Oct 27, 2008 – Oct 31, 2008	$13.10	$14.80	$11.10	$14.80
Nov 3, 2008 – Nov 7, 2008	$14.20	$14.50	$11.60	$14.00
Nov 10, 2008 – Nov 14, 2008	$13.70	$14.50	$12.90	$13.80
Nov 17, 2008 – Nov 21, 2008	$13.80	$14.40	$9.60	$13.60
Nov 24, 2008 – Nov 28, 2008	$12.90	$14.30	$9.02	$11.10
Dec 1, 2008 – Dec 5, 2008	$10.50	$12.90	$10.30	$12.80
Dec 8, 2008 – Dec 12, 2008	$12.00	$14.60	$11.60	$14.00
Dec 15, 2008 – Dec 19, 2008	$13.36	$14.10	$12.40	$12.50
Dec 22, 2008 – Dec 26, 2008	$12.10	$12.90	$11.00	$12.30
Dec 29, 2008 – Jan 2, 2009	$11.90	$14.00	$11.20	$13.00
Jan 5, 2009 – Jan 9, 2009	$12.60	$13.60	$12.20	$13.20
Jan 12, 2009 – Jan 16, 2009	$12.80	$13.60	$11.90	$12.70
Jan 19, 2009 – Jan 23, 2009	$12.70	$13.00	$11.90	$12.10
Jan 26, 2009 – Jan 30, 2009	$12.00	$12.50	$11.50	$11.90
Feb 2, 2009 – Feb 6, 2009	$11.50	$12.50	$10.20	$11.20
Feb 9, 2009 – Feb 13, 2009	$11.00	$11.70	$9.30	$10.20
Feb 16, 2009 – Feb 20, 2009	$10.50	$10.50	$7.50	$7.50
Feb 23, 2009 – Feb 27, 2009	$7.90	$9.50	$6.00	$8.10
Mar 2, 2009 – Mar 6, 2009	$7.60	$10.10	$6.10	$6.50
Mar 9, 2009 – Mar 13, 2009	$6.50	$9.10	$5.80	$8.10
Mar 16, 2009 – Mar 20, 2009	$8.30	$9.30	$6.99	$6.99
Mar 23, 2009 – Mar 27, 2009	$7.50	$8.70	$7.00	$7.90
Mar 30, 2009 – Apr 3, 2009	$8.00	$8.70	$7.60	$8.20
Apr 6, 2009 – Apr 9, 2009	$8.00	$9.40	$7.58	$8.00
Apr 13, 2009 – Apr 17, 2009	$7.60	$8.60	$7.50	$7.60
Apr 20, 2009 – Apr 24, 2009	$7.80	$7.90	$6.80	$7.40
Apr 27, 2009 – May 1, 2009	$6.50	$7.90	$6.50	$7.70
May 4, 2009 – May 8, 2009	$8.00	$8.55	$7.20	$7.50
May 11, 2009 – May 15, 2009	$7.70	$8.60	$7.10	$7.50
May 18, 2009 – May 22, 2009	$7.45	$8.20	$7.20	$8.20
May 25, 2009 – May 29, 2009	$7.80	$8.50	$7.30	$7.30
Jun 1, 2009 – Jun 5, 2009	$7.40	$7.85	$6.60	$7.20
Jun 8, 2009 – Jun 12, 2009	$7.00	$8.10	$7.00	$8.00
Jun 15, 2009 – Jun 19, 2009	$8.00	$9.20	$7.50	$7.90
Jun 22, 2009 – Jun 26, 2009	$8.20	$8.55	$7.20	$7.50
Jun 29, 2009 – Jul 2, 2009	$7.60	$8.90	$7.60	$8.10
Jul 6, 2009 – Jul 10, 2009	$8.40	$8.40	$6.99	$7.10
Jul 13, 2009 – Jul 17, 2009	$7.10	$8.30	$6.61	$8.20
Jul 20, 2009 – Jul 24, 2009	$8.40	$8.40	$7.30	$8.10
Jul 27, 2009 – Jul 31, 2009	$8.09	$8.20	$7.50	$8.00
Aug 3, 2009 – Aug 7, 2009	$8.00	$9.20	$7.10	$8.00
Aug 10, 2009 – Aug 14, 2009	$7.50	$8.90	$7.50	$8.00
Aug 17, 2009 – Aug 21, 2009	$7.70	$8.50	$7.70	$8.30
Aug 24, 2009 – Aug 28, 2009	$8.30	$9.00	$7.50	$8.00
Aug 31, 2009 – Sep 4, 2009	$8.50	$8.80	$7.61	$8.20
Sep 7, 2009 – Sep 11, 2009	$8.30	$9.00	$8.19	$8.20
Sep 14, 2009 – Sep 18, 2009	$8.98	$8.98	$8.00	$8.44
Sep 21, 2009 – Sep 25, 2009	$8.65	$8.93	$8.06	$8.28
Sep 28, 2009 – Oct 2, 2009	$8.88	$8.94	$6.01	$8.56
Oct 5, 2009 – Oct 9, 2009	$8.90	$11.79	$8.76	$11.29
Oct 12, 2009 – Oct 16, 2009	$11.39	$11.90	$11.06	$11.38
Oct 19, 2009 – Oct 23, 2009	$11.43	$11.56	$9.68	$10.65
Oct 26, 2009 – Oct 30, 2009	$10.55	$11.25	$9.45	$10.88
Nov 2, 2009 – Nov 6, 2009	$10.99	$11.07	$10.52	$10.90
Nov 9, 2009 – Nov 13, 2009	$10.95	$11.02	$8.75	$9.35
Nov 16, 2009 – Nov 20, 2009	$9.49	$10.34	$9.49	$10.34
Nov 23, 2009 – Nov 27, 2009	$10.50	$10.75	$10.25	$10.50
Nov 30, 2009 – Dec 4, 2009	$10.39	$10.79	$10.30	$10.65
Dec 7, 2009 – Dec 11, 2009	$10.55	$10.67	$9.75	$10.08
Dec 14, 2009 – Dec 18, 2009	$10.06	$10.80	$10.00	$10.60
Dec 21, 2009 – Dec 24, 2009	$10.62	$10.65	$10.16	$10.20
Dec 28, 2009 – Dec 31, 2009	$10.20	$10.55	$10.15	$10.55
Jan 4, 2010 – Jan 8, 2010	$10.36	$10.80	$10.16	$10.25
Jan 11, 2010 – Jan 15, 2010	$10.48	$10.48	$9.82	$10.00
Jan 18, 2010 – Jan 22, 2010	$10.07	$10.43	$9.86	$10.00
Jan 25, 2010 – Jan 29, 2010	$10.00	$10.13	$9.27	$9.51
Feb 1, 2010 – Feb 5, 2010	$9.58	$10.83	$9.37	$10.43
Feb 8, 2010 – Feb 12, 2010	$10.37	$11.54	$10.19	$11.54
Feb 15, 2010 – Feb 19, 2010	$11.54	$12.17	$11.54	$12.05
Feb 22, 2010 – Feb 26, 2010	$12.02	$13.20	$12.00	$13.08
Mar 1, 2010 – Mar 5, 2010	$13.00	$14.00	$13.00	$14.00
Mar 8, 2010 – Mar 12, 2010	$14.02	$14.56	$12.27	$13.74
Mar 15, 2010 – Mar 19, 2010	$13.99	$14.19	$13.33	$14.15
Mar 22, 2010 – Mar 26, 2010	$14.04	$15.00	$14.04	$14.38
Mar 29, 2010 – Apr 1, 2010	$14.37	$14.96	$14.00	$14.67
Apr 5, 2010 – Apr 9, 2010	$14.61	$14.98	$14.17	$14.41
Apr 12, 2010 – Apr 16, 2010	$14.50	$15.56	$13.52	$14.33
Apr 19, 2010 – Apr 23, 2010	$14.25	$14.70	$14.21	$14.42
Apr 26, 2010 – Apr 30, 2010	$14.42	$14.79	$14.20	$14.25
May 3, 2010 – May 7, 2010	$14.25	$14.75	$12.87	$13.25
May 10, 2010 – May 14, 2010	$13.52	$13.75	$11.87	$12.56
May 17, 2010 – May 21, 2010	$12.50	$13.23	$9.82	$11.77
May 24, 2010 – May 28, 2010	$11.72	$12.38	$11.25	$12.26
May 31, 2010 – Jun 4, 2010	$12.07	$12.51	$11.76	$11.79
Jun 7, 2010 – Jun 11, 2010	$11.89	$11.89	$10.93	$11.41
Jun 14, 2010 – Jun 18, 2010	$11.53	$12.32	$11.41	$11.45
Jun 21, 2010 – Jun 25, 2010	$11.60	$11.72	$10.58	$11.57
Jun 28, 2010 – Jul 2, 2010	$11.49	$11.54	$9.68	$10.09
Jul 5, 2010 – Jul 9, 2010	$10.21	$10.58	$9.65	$10.41
Jul 12, 2010 – Jul 16, 2010	$10.63	$10.91	$9.78	$10.02
Jul 19, 2010 – Jul 23, 2010	$10.00	$10.64	$9.77	$10.52
Jul 26, 2010 – Jul 30, 2010	$10.53	$11.52	$10.42	$11.06
Aug 2, 2010 – Aug 6, 2010	$10.96	$11.62	$10.87	$11.60
Aug 9, 2010 – Aug 13, 2010	$11.61	$12.00	$10.61	$10.80
Aug 16, 2010 – Aug 20, 2010	$10.68	$11.15	$10.00	$10.16
Aug 23, 2010 – Aug 27, 2010	$10.15	$10.35	$9.54	$9.92
Aug 30, 2010 – Sep 3, 2010	$9.92	$11.45	$9.36	$11.05
Sep 6, 2010 – Sep 10, 2010	$10.99	$11.67	$10.87	$11.28
Sep 13, 2010 – Sep 17, 2010	$11.29	$11.42	$10.20	$10.79
Sep 20, 2010 – Sep 24, 2010	$10.82	$11.16	$10.21	$10.92
Sep 27, 2010 – Oct 1, 2010	$10.97	$11.03	$10.47	$10.60
Oct 4, 2010 – Oct 8, 2010	$10.61	$10.99	$10.35	$10.77
Oct 11, 2010 – Oct 15, 2010	$10.79	$11.34	$10.58	$10.99
Oct 18, 2010 – Oct 22, 2010	$11.01	$11.35	$10.76	$11.15
Oct 25, 2010 – Oct 29, 2010	$11.26	$11.69	$10.92	$11.40
Nov 1, 2010 – Nov 5, 2010	$11.48	$11.93	$11.18	$11.79
Nov 8, 2010 – Nov 12, 2010	$11.79	$11.79	$10.87	$10.94
Nov 15, 2010 – Nov 19, 2010	$10.95	$11.15	$10.47	$10.53
Nov 22, 2010 – Nov 26, 2010	$10.50	$11.03	$10.40	$10.63
Nov 29, 2010 – Dec 3, 2010	$10.61	$10.97	$10.45	$10.96
Dec 6, 2010 – Dec 10, 2010	$10.92	$11.03	$10.72	$10.80
Dec 13, 2010 – Dec 17, 2010	$10.80	$11.75	$10.77	$11.36
Dec 20, 2010 – Dec 23, 2010	$11.30	$12.37	$11.22	$12.32
Dec 27, 2010 – Dec 31, 2010	$12.26	$13.50	$12.26	$13.17
Jan 3, 2011 – Jan 7, 2011	$13.25	$13.81	$12.98	$13.81
Jan 10, 2011 – Jan 14, 2011	$13.72	$13.95	$13.51	$13.70
Jan 17, 2011 – Jan 21, 2011	$13.57	$13.62	$12.85	$12.99
Jan 24, 2011 – Jan 28, 2011	$13.10	$14.74	$13.10	$13.86
Jan 31, 2011 – Feb 4, 2011	$13.85	$14.54	$13.61	$13.99
Feb 7, 2011 – Feb 11, 2011	$14.06	$14.32	$13.50	$13.96
Feb 14, 2011 – Feb 18, 2011	$13.99	$14.40	$13.75	$14.27
Feb 21, 2011 – Feb 25, 2011	$14.27	$14.62	$13.81	$14.52
Feb 28, 2011 – Mar 4, 2011	$14.50	$14.77	$13.55	$13.70
Mar 7, 2011 – Mar 11, 2011	$13.66	$14.12	$13.16	$13.72
Mar 14, 2011 – Mar 18, 2011	$13.61	$13.73	$13.09	$13.72
Mar 21, 2011 – Mar 25, 2011	$13.75	$14.11	$13.05	$13.57
Mar 28, 2011 – Apr 1, 2011	$13.59	$14.30	$13.41	$14.21
Apr 4, 2011 – Apr 8, 2011	$14.20	$14.39	$13.79	$13.85
Apr 11, 2011 – Apr 15, 2011	$13.88	$14.02	$13.50	$13.73
Apr 18, 2011 – Apr 21, 2011	$13.67	$13.81	$13.47	$13.62
Apr 25, 2011 – Apr 29, 2011	$13.58	$13.94	$12.79	$13.67
May 2, 2011 – May 6, 2011	$13.70	$14.00	$12.60	$13.02
May 9, 2011 – May 13, 2011	$12.91	$13.56	$12.85	$13.01
May 16, 2011 – May 20, 2011	$12.92	$13.12	$11.90	$12.15
May 23, 2011 – May 27, 2011	$12.00	$12.20	$11.90	$12.11
May 30, 2011 – Jun 3, 2011	$12.24	$12.25	$11.04	$11.07
Jun 6, 2011 – Jun 10, 2011	$11.07	$11.20	$10.25	$10.57
Jun 13, 2011 – Jun 17, 2011	$10.61	$11.20	$10.52	$11.15
Jun 20, 2011 – Jun 24, 2011	$11.12	$11.92	$10.92	$11.78
Jun 27, 2011 – Jul 1, 2011	$11.74	$12.42	$11.57	$12.13
Jul 4, 2011 – Jul 8, 2011	$12.09	$12.42	$12.00	$12.28
Jul 11, 2011 – Jul 15, 2011	$12.07	$12.23	$11.18	$11.52
Jul 18, 2011 – Jul 22, 2011	$11.48	$11.72	$10.96	$11.13
Jul 25, 2011 – Jul 29, 2011	$10.98	$11.19	$10.05	$10.87
Aug 1, 2011 – Aug 5, 2011	$11.01	$11.09	$8.30	$8.57
Aug 8, 2011 – Aug 12, 2011	$8.24	$8.92	$7.14	$8.70
Aug 15, 2011 – Aug 19, 2011	$8.82	$9.05	$8.06	$8.12
Aug 22, 2011 – Aug 26, 2011	$8.34	$9.32	$8.15	$9.13
Aug 29, 2011 – Sep 2, 2011	$9.25	$9.71	$8.86	$8.87
Sep 5, 2011 – Sep 9, 2011	$8.62	$9.14	$8.26	$8.33
Sep 12, 2011 – Sep 16, 2011	$8.21	$8.88	$8.06	$8.78
Sep 19, 2011 – Sep 23, 2011	$8.81	$8.81	$7.39	$7.57
Sep 26, 2011 – Sep 30, 2011	$7.65	$8.16	$6.71	$6.72
Oct 3, 2011 – Oct 7, 2011	$6.65	$6.79	$5.76	$6.04
Oct 10, 2011 – Oct 14, 2011	$6.16	$7.25	$6.15	$6.93
Oct 17, 2011 – Oct 21, 2011	$6.86	$6.90	$6.00	$6.38
Oct 24, 2011 – Oct 28, 2011	$6.37	$7.05	$6.25	$6.69
Oct 31, 2011 – Nov 4, 2011	$6.57	$6.57	$5.55	$5.65
Nov 7, 2011 – Nov 11, 2011	$5.60	$5.82	$5.47	$5.77
Nov 14, 2011 – Nov 18, 2011	$5.75	$5.78	$5.20	$5.38
Nov 21, 2011 – Nov 25, 2011	$5.26	$5.48	$4.61	$4.65
Nov 28, 2011 – Dec 2, 2011	$4.82	$6.24	$4.71	$5.70
Dec 5, 2011 – Dec 9, 2011	$5.81	$6.39	$5.57	$5.99
Dec 12, 2011 – Dec 16, 2011	$5.98	$6.14	$5.45	$5.88
Dec 19, 2011 – Dec 23, 2011	$5.96	$6.41	$5.72	$6.19
Dec 26, 2011 – Dec 30, 2011	$6.13	$6.41	$5.88	$5.97
Jan 2, 2012 – Jan 6, 2012	$6.15	$6.50	$5.89	$5.96
Jan 9, 2012 – Jan 13, 2012	$5.99	$6.39	$5.88	$6.13
Jan 16, 2012 – Jan 20, 2012	$6.20	$6.76	$6.01	$6.72
Jan 23, 2012 – Jan 27, 2012	$6.73	$7.06	$6.35	$6.60
Jan 30, 2012 – Feb 3, 2012	$6.56	$7.75	$6.54	$7.56
Feb 6, 2012 – Feb 10, 2012	$7.56	$7.79	$6.68	$6.69
Feb 13, 2012 – Feb 17, 2012	$6.79	$6.98	$6.35	$6.68
Feb 20, 2012 – Feb 24, 2012	$6.70	$6.88	$6.10	$6.19
Feb 27, 2012 – Mar 2, 2012	$6.14	$6.48	$6.11	$6.14
Mar 5, 2012 – Mar 9, 2012	$6.12	$7.17	$5.82	$6.63
Mar 12, 2012 – Mar 16, 2012	$6.61	$6.65	$6.00	$6.22
Mar 19, 2012 – Mar 23, 2012	$6.20	$6.28	$5.86	$6.13
Mar 26, 2012 – Mar 30, 2012	$6.20	$6.22	$5.30	$5.34
Apr 2, 2012 – Apr 5, 2012	$5.40	$6.05	$5.40	$5.56
Apr 9, 2012 – Apr 13, 2012	$5.50	$5.81	$5.32	$5.43
Apr 16, 2012 – Apr 20, 2012	$5.48	$5.62	$5.37	$5.56
Apr 23, 2012 – Apr 27, 2012	$5.46	$5.98	$5.38	$5.73
Apr 30, 2012 – May 4, 2012	$5.68	$5.82	$4.87	$5.11
May 7, 2012 – May 11, 2012	$5.11	$5.14	$4.73	$4.95
May 14, 2012 – May 18, 2012	$4.93	$5.26	$4.90	$5.21
May 21, 2012 – May 25, 2012	$5.21	$5.44	$5.01	$5.40
May 28, 2012 – Jun 1, 2012	$5.47	$5.58	$5.21	$5.23
Jun 4, 2012 – Jun 8, 2012	$5.26	$5.43	$5.17	$5.30
Jun 11, 2012 – Jun 15, 2012	$5.37	$5.48	$5.00	$5.45
Jun 18, 2012 – Jun 22, 2012	$5.42	$5.79	$5.40	$5.75
Jun 25, 2012 – Jun 29, 2012	$5.65	$5.84	$5.26	$5.84
Jul 2, 2012 – Jul 6, 2012	$5.89	$6.10	$5.75	$5.99
Jul 9, 2012 – Jul 13, 2012	$5.94	$6.08	$5.69	$5.80
Jul 16, 2012 – Jul 20, 2012	$5.80	$5.90	$5.64	$5.66
Jul 23, 2012 – Jul 27, 2012	$5.56	$5.82	$5.32	$5.77
Jul 30, 2012 – Aug 3, 2012	$5.80	$5.86	$4.96	$5.04
Aug 6, 2012 – Aug 10, 2012	$4.90	$5.33	$4.85	$5.15
Aug 13, 2012 – Aug 17, 2012	$5.16	$5.19	$4.87	$5.16
Aug 20, 2012 – Aug 24, 2012	$5.17	$5.35	$4.99	$5.05
Aug 27, 2012 – Aug 31, 2012	$5.10	$5.14	$4.73	$4.78
Sep 3, 2012 – Sep 7, 2012	$4.80	$4.90	$4.64	$4.83
Sep 10, 2012 – Sep 14, 2012	$4.83	$5.09	$4.70	$5.07
Sep 17, 2012 – Sep 21, 2012	$5.69	$6.08	$5.37	$5.82
Sep 24, 2012 – Sep 28, 2012	$6.06	$6.19	$5.84	$5.84
Oct 1, 2012 – Oct 5, 2012	$5.92	$6.00	$5.76	$5.77
Oct 8, 2012 – Oct 12, 2012	$5.75	$5.81	$5.41	$5.47
Oct 15, 2012 – Oct 19, 2012	$5.49	$5.98	$5.45	$5.67
Oct 22, 2012 – Oct 26, 2012	$5.67	$5.85	$5.51	$5.57
Oct 29, 2012 – Nov 2, 2012	$5.60	$5.75	$5.45	$5.55
Nov 5, 2012 – Nov 9, 2012	$5.52	$5.64	$4.53	$4.59
Nov 12, 2012 – Nov 16, 2012	$4.63	$4.66	$4.14	$4.33
Nov 19, 2012 – Nov 23, 2012	$4.39	$4.49	$4.20	$4.44
Nov 26, 2012 – Nov 30, 2012	$4.48	$4.70	$4.41	$4.45
Dec 3, 2012 – Dec 7, 2012	$4.55	$4.55	$4.29	$4.32
Dec 10, 2012 – Dec 14, 2012	$4.34	$4.80	$4.18	$4.72
Dec 17, 2012 – Dec 21, 2012	$4.80	$5.03	$4.73	$4.91
Dec 24, 2012 – Dec 28, 2012	$4.92	$5.05	$4.78	$4.80
Dec 31, 2012 – Jan 4, 2013	$4.82	$5.24	$4.80	$4.98
Jan 7, 2013 – Jan 11, 2013	$4.98	$5.00	$4.65	$4.71
Jan 14, 2013 – Jan 18, 2013	$4.69	$4.89	$4.67	$4.88
Jan 21, 2013 – Jan 25, 2013	$4.90	$4.98	$4.67	$4.77
Jan 28, 2013 – Feb 1, 2013	$4.75	$4.82	$4.39	$4.53
Feb 4, 2013 – Feb 8, 2013	$4.50	$4.70	$4.38	$4.66
Feb 11, 2013 – Feb 15, 2013	$4.68	$4.71	$4.47	$4.50
Feb 18, 2013 – Feb 22, 2013	$4.51	$4.63	$4.36	$4.42
Feb 25, 2013 – Mar 1, 2013	$4.43	$4.49	$4.18	$4.24
Mar 4, 2013 – Mar 8, 2013	$4.22	$4.50	$4.08	$4.47
Mar 11, 2013 – Mar 15, 2013	$4.47	$4.55	$4.14	$4.49
Mar 18, 2013 – Mar 22, 2013	$4.49	$5.16	$4.49	$5.05
Mar 25, 2013 – Mar 28, 2013	$5.05	$5.16	$4.94	$5.03
Apr 1, 2013 – Apr 5, 2013	$5.01	$5.10	$4.82	$5.09
Apr 8, 2013 – Apr 12, 2013	$5.09	$5.29	$4.84	$5.08
Apr 15, 2013 – Apr 19, 2013	$5.07	$5.15	$4.90	$5.00
Apr 22, 2013 – Apr 26, 2013	$5.00	$5.18	$4.71	$5.17
Apr 29, 2013 – May 3, 2013	$5.15	$5.39	$4.96	$5.26
May 6, 2013 – May 10, 2013	$5.28	$5.64	$4.96	$5.31
May 13, 2013 – May 17, 2013	$5.31	$5.89	$5.15	$5.87
May 20, 2013 – May 24, 2013	$5.88	$6.00	$5.57	$5.88
May 27, 2013 – May 31, 2013	$5.97	$6.05	$5.79	$5.81
Jun 3, 2013 – Jun 7, 2013	$5.86	$6.25	$5.78	$6.21
Jun 10, 2013 – Jun 14, 2013	$6.25	$6.67	$6.18	$6.61
Jun 17, 2013 – Jun 21, 2013	$6.73	$6.73	$6.07	$6.26
Jun 24, 2013 – Jun 28, 2013	$6.19	$6.67	$6.01	$6.48
Jul 1, 2013 – Jul 5, 2013	$6.43	$6.71	$6.40	$6.57
Jul 8, 2013 – Jul 12, 2013	$6.61	$7.08	$6.45	$6.91
Jul 15, 2013 – Jul 19, 2013	$6.95	$7.23	$6.94	$7.04
Jul 22, 2013 – Jul 26, 2013	$6.90	$7.15	$6.88	$6.98
Jul 29, 2013 – Aug 2, 2013	$7.00	$7.17	$6.72	$7.01
Aug 5, 2013 – Aug 9, 2013	$6.98	$7.10	$6.45	$6.77
Aug 12, 2013 – Aug 16, 2013	$6.78	$7.02	$6.61	$6.72
Aug 19, 2013 – Aug 23, 2013	$6.72	$7.92	$6.72	$7.59
Aug 26, 2013 – Aug 30, 2013	$7.63	$8.77	$7.63	$8.44
Sep 2, 2013 – Sep 6, 2013	$8.58	$8.91	$8.32	$8.72
Sep 9, 2013 – Sep 13, 2013	$8.75	$9.16	$8.75	$8.99
Sep 16, 2013 – Sep 20, 2013	$9.06	$9.12	$8.16	$8.41
Sep 23, 2013 – Sep 27, 2013	$8.37	$8.75	$8.18	$8.46
Sep 30, 2013 – Oct 4, 2013	$8.40	$8.86	$8.25	$8.38
Oct 7, 2013 – Oct 11, 2013	$8.31	$8.59	$7.95	$8.36
Oct 14, 2013 – Oct 18, 2013	$8.30	$8.80	$8.18	$8.53
Oct 21, 2013 – Oct 25, 2013	$8.56	$8.73	$8.33	$8.49
Oct 28, 2013 – Nov 1, 2013	$8.48	$8.64	$8.33	$8.48
Nov 4, 2013 – Nov 8, 2013	$8.50	$8.85	$6.90	$7.17
Nov 11, 2013 – Nov 15, 2013	$7.18	$7.18	$6.50	$7.01
Nov 18, 2013 – Nov 22, 2013	$7.07	$7.14	$6.55	$6.70
Nov 25, 2013 – Nov 29, 2013	$6.61	$6.76	$6.34	$6.69
Dec 2, 2013 – Dec 6, 2013	$6.69	$7.02	$6.32	$6.79
Dec 9, 2013 – Dec 13, 2013	$6.79	$6.88	$6.41	$6.73
Dec 16, 2013 – Dec 20, 2013	$6.81	$7.10	$6.61	$6.99
Dec 23, 2013 – Dec 27, 2013	$7.03	$7.19	$6.89	$7.17
Dec 30, 2013 – Jan 3, 2014	$7.28	$8.16	$7.18	$8.10
Jan 6, 2014 – Jan 10, 2014	$8.14	$8.40	$7.83	$8.34
Jan 13, 2014 – Jan 17, 2014	$8.34	$8.50	$7.60	$7.71
Jan 20, 2014 – Jan 24, 2014	$7.74	$7.76	$7.15	$7.22
Jan 27, 2014 – Jan 31, 2014	$7.22	$7.53	$6.75	$7.23
Feb 3, 2014 – Feb 7, 2014	$8.75	$9.18	$7.16	$7.56
Feb 10, 2014 – Feb 14, 2014	$7.61	$8.04	$7.45	$7.99
Feb 17, 2014 – Feb 21, 2014	$7.99	$8.17	$7.83	$7.92
Feb 24, 2014 – Feb 28, 2014	$8.04	$8.39	$7.76	$7.80
Mar 3, 2014 – Mar 7, 2014	$7.77	$8.28	$7.70	$8.15
Mar 10, 2014 – Mar 14, 2014	$8.10	$8.17	$7.05	$7.14
Mar 17, 2014 – Mar 21, 2014	$7.14	$8.07	$7.02	$7.71
Mar 24, 2014 – Mar 28, 2014	$7.76	$7.83	$6.93	$7.44
Mar 31, 2014 – Apr 4, 2014	$7.49	$7.85	$7.16	$7.23
Apr 7, 2014 – Apr 11, 2014	$7.22	$7.71	$6.93	$7.06
Apr 14, 2014 – Apr 17, 2014	$7.15	$7.50	$6.90	$7.43
Apr 21, 2014 – Apr 25, 2014	$7.48	$7.80	$7.27	$7.33
Apr 28, 2014 – May 2, 2014	$7.33	$7.49	$6.94	$7.34
May 5, 2014 – May 9, 2014	$7.26	$7.60	$7.20	$7.49
May 12, 2014 – May 16, 2014	$7.51	$7.88	$7.08	$7.20
May 19, 2014 – May 23, 2014	$7.16	$8.20	$7.10	$8.17
May 26, 2014 – May 30, 2014	$8.20	$8.85	$8.15	$8.51
Jun 2, 2014 – Jun 6, 2014	$8.51	$8.89	$8.08	$8.80
Jun 9, 2014 – Jun 13, 2014	$8.81	$9.08	$8.32	$8.47
Jun 16, 2014 – Jun 20, 2014	$8.44	$8.58	$7.95	$7.97
Jun 23, 2014 – Jun 27, 2014	$7.96	$7.97	$7.58	$7.83
Jun 30, 2014 – Jul 3, 2014	$7.77	$8.14	$7.68	$7.88
Jul 7, 2014 – Jul 11, 2014	$7.89	$7.91	$7.50	$7.59
Jul 14, 2014 – Jul 18, 2014	$7.69	$7.76	$7.47	$7.72
Jul 21, 2014 – Jul 25, 2014	$7.63	$7.95	$7.21	$7.25
Jul 28, 2014 – Aug 1, 2014	$7.25	$7.49	$7.22	$7.31

Weekly OHLC price history for KTOS, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$98.00

$99.30

$89.00

$94.40

Jan 10, 2005 – Jan 14, 2005

$93.80

$95.40

$81.50

$85.80

Jan 17, 2005 – Jan 21, 2005

$88.00

$89.30

$81.60

$82.60

Jan 24, 2005 – Jan 28, 2005

$82.00

$84.50

$79.50

$84.40

Jan 31, 2005 – Feb 4, 2005

$84.60

$86.90

$81.70

$85.70

Feb 7, 2005 – Feb 11, 2005

$84.90

$86.70

$81.80

$83.90

Feb 14, 2005 – Feb 18, 2005

$83.40

$93.10

$75.30

$77.30

Feb 21, 2005 – Feb 25, 2005

$76.30

$76.80

$66.50

$71.50

Feb 28, 2005 – Mar 4, 2005

$71.50

$71.60

$69.20

$71.00

Mar 7, 2005 – Mar 11, 2005

$71.00

$71.80

$67.80

$68.50

Mar 14, 2005 – Mar 18, 2005

$68.50

$69.40

$63.00

$67.20

Mar 21, 2005 – Mar 24, 2005

$67.60

$69.40

$65.00

$65.10

Mar 28, 2005 – Apr 1, 2005

$65.10

$66.00

$61.10

Apr 4, 2005 – Apr 8, 2005

$61.00

$65.00

$60.00

$64.00

Apr 11, 2005 – Apr 15, 2005

$63.70

$65.50

$61.90

Apr 18, 2005 – Apr 22, 2005

$61.60

$63.60

$52.60

$53.00

Apr 25, 2005 – Apr 29, 2005

$53.70

$55.20

$50.60

$52.90

May 2, 2005 – May 6, 2005

$52.80

$60.00

$50.90

$52.50

May 9, 2005 – May 13, 2005

$52.50

$56.00

$51.40

$51.70

May 16, 2005 – May 20, 2005

$52.40

$54.30

$50.50

$52.70

May 23, 2005 – May 27, 2005

$52.80

$53.30

$50.30

$51.90

May 30, 2005 – Jun 3, 2005

$51.70

$55.00

$51.00

$54.60

Jun 6, 2005 – Jun 10, 2005

$54.90

$60.40

$54.00

$58.20

Jun 13, 2005 – Jun 17, 2005

$58.30

$63.00

$57.50

$62.20

Jun 20, 2005 – Jun 24, 2005

$62.10

$63.40

$61.10

$62.20

Jun 27, 2005 – Jul 1, 2005

$61.10

$65.60

$60.00

$62.10

Jul 4, 2005 – Jul 8, 2005

$61.50

$65.00

$61.00

$63.80

Jul 11, 2005 – Jul 15, 2005

$63.50

$67.00

$63.50

$65.90

Jul 18, 2005 – Jul 22, 2005

$66.30

$62.10

$64.50

Jul 25, 2005 – Jul 29, 2005

$64.80

$65.10

$62.40

$64.40

Aug 1, 2005 – Aug 5, 2005

$64.30

$66.80

$52.20

$52.50

Aug 8, 2005 – Aug 12, 2005

$54.40

$55.00

$51.10

$52.00

Aug 15, 2005 – Aug 19, 2005

$52.00

$54.40

$49.20

$54.00

Aug 22, 2005 – Aug 26, 2005

$54.00

$56.20

$53.60

$55.20

Aug 29, 2005 – Sep 2, 2005

$54.60

$57.00

$54.00

$56.00

Sep 5, 2005 – Sep 9, 2005

$56.00

$58.70

$55.80

$57.70

Sep 12, 2005 – Sep 16, 2005

$57.60

$58.90

$55.90

$57.80

Sep 19, 2005 – Sep 23, 2005

$57.50

$58.20

$54.60

$57.20

Sep 26, 2005 – Sep 30, 2005

$57.90

$60.90

$57.50

$58.00

Oct 3, 2005 – Oct 7, 2005

$58.80

$68.80

$57.70

$68.60

Oct 10, 2005 – Oct 14, 2005

$69.00

$69.70

$63.20

$67.80

Oct 17, 2005 – Oct 21, 2005

$68.00

$68.50

$62.60

$63.20

Oct 24, 2005 – Oct 28, 2005

$63.10

$67.00

$62.70

$66.30

Oct 31, 2005 – Nov 4, 2005

$66.30

$72.50

$66.10

$68.20

Nov 7, 2005 – Nov 11, 2005

$56.90

$61.50

$53.50

$56.30

Nov 14, 2005 – Nov 18, 2005

$56.30

$57.00

$54.50

$55.90

Nov 21, 2005 – Nov 25, 2005

$55.70

$58.00

$55.00

$57.50

Nov 28, 2005 – Dec 2, 2005

$57.70

$54.60

$54.90

Dec 5, 2005 – Dec 9, 2005

$54.50

$56.00

$53.90

$55.10

Dec 12, 2005 – Dec 16, 2005

$54.90

$57.40

$54.70

$55.80

Dec 19, 2005 – Dec 23, 2005

$55.60

$55.70

$51.50

$52.80

Dec 26, 2005 – Dec 30, 2005

$52.50

$53.40

$50.60

$51.00

Jan 2, 2006 – Jan 6, 2006

$51.50

$53.90

$50.80

$53.60

Jan 9, 2006 – Jan 13, 2006

$53.20

$55.00

$52.60

$53.90

Jan 16, 2006 – Jan 20, 2006

$53.50

$53.60

$50.00

$50.30

Jan 23, 2006 – Jan 27, 2006

$51.50

$54.50

$51.10

$54.50

Jan 30, 2006 – Feb 3, 2006

$54.50

$52.30

$53.00

Feb 6, 2006 – Feb 10, 2006

$53.00

$53.90

$52.00

$52.90

Feb 13, 2006 – Feb 17, 2006

$52.50

$55.60

$52.00

$54.80

Feb 20, 2006 – Feb 24, 2006

$51.60

$52.20

$46.30

$46.80

Feb 27, 2006 – Mar 3, 2006

$47.00

$48.20

$44.50

$47.60

Mar 6, 2006 – Mar 10, 2006

$47.20

$48.20

$45.50

$46.00

Mar 13, 2006 – Mar 17, 2006

$46.30

$48.40

$39.00

$40.30

Mar 20, 2006 – Mar 24, 2006

$40.30

$41.60

$37.30

$41.40

Mar 27, 2006 – Mar 31, 2006

$42.00

$42.20

$39.10

$40.20

Apr 3, 2006 – Apr 7, 2006

$40.30

$40.60

$37.50

$39.00

Apr 10, 2006 – Apr 13, 2006

$40.50

$37.90

$39.80

Apr 17, 2006 – Apr 21, 2006

$39.60

$42.70

$39.00

$42.50

Apr 24, 2006 – Apr 28, 2006

$42.50

$45.30

$42.10

$43.70

May 1, 2006 – May 5, 2006

$43.60

$45.20

$40.90

$41.70

May 8, 2006 – May 12, 2006

$41.40

$41.50

$35.60

$36.80

May 15, 2006 – May 19, 2006

$37.00

$38.30

$36.10

$37.10

May 22, 2006 – May 26, 2006

$37.10

$38.00

$35.30

$37.20

May 29, 2006 – Jun 2, 2006

$37.40

$38.30

$35.80

$36.50

Jun 5, 2006 – Jun 9, 2006

$36.30

$36.60

$32.50

$32.60

Jun 12, 2006 – Jun 16, 2006

$32.60

$33.10

$30.60

$32.00

Jun 19, 2006 – Jun 23, 2006

$31.90

$32.50

$29.20

$29.50

Jun 26, 2006 – Jun 30, 2006

$29.70

$30.00

$27.50

Jul 3, 2006 – Jul 7, 2006

$27.90

$29.40

$27.00

$27.10

Jul 10, 2006 – Jul 14, 2006

$27.00

$27.50

$26.10

$26.30

Jul 17, 2006 – Jul 21, 2006

$26.30

$26.80

$23.60

$23.90

Jul 24, 2006 – Jul 28, 2006

$24.00

$24.50

$23.60

$24.20

Jul 31, 2006 – Aug 4, 2006

$23.90

$24.40

$22.20

$22.90

Aug 7, 2006 – Aug 11, 2006

$23.00

$23.60

$19.90

Aug 14, 2006 – Aug 18, 2006

$20.00

$21.00

$18.50

$20.50

Aug 21, 2006 – Aug 25, 2006

$20.50

$21.40

$20.00

$21.10

Aug 28, 2006 – Sep 1, 2006

$21.30

$23.50

$20.90

$22.00

Sep 4, 2006 – Sep 8, 2006

$22.00

$23.60

$21.20

$23.40

Sep 11, 2006 – Sep 15, 2006

$23.40

$24.90

$22.90

$23.40

Sep 18, 2006 – Sep 22, 2006

$23.20

$23.90

$21.60

$21.90

Sep 25, 2006 – Sep 29, 2006

$21.90

$22.70

$21.40

Oct 2, 2006 – Oct 6, 2006

$21.40

$21.50

$20.20

$20.40

Oct 9, 2006 – Oct 13, 2006

$20.40

$21.50

$19.80

$20.60

Oct 16, 2006 – Oct 20, 2006

$20.70

$25.60

$20.70

$21.50

Oct 23, 2006 – Oct 27, 2006

$21.70

$25.20

$21.30

$23.40

Oct 30, 2006 – Nov 3, 2006

$23.60

$26.70

$23.10

$24.90

Nov 6, 2006 – Nov 10, 2006

$24.90

$25.70

$21.00

$22.60

Nov 13, 2006 – Nov 17, 2006

$22.30

$24.80

$22.20

$23.80

Nov 20, 2006 – Nov 24, 2006

$23.80

$24.50

$22.80

$23.80

Nov 27, 2006 – Dec 1, 2006

$25.90

$27.00

$22.60

$23.00

Dec 4, 2006 – Dec 8, 2006

$23.00

$28.50

$22.80

$27.60

Dec 11, 2006 – Dec 15, 2006

$27.90

$28.10

$25.90

$26.20

Dec 18, 2006 – Dec 22, 2006

$26.70

$28.70

$25.80

$28.50

Dec 25, 2006 – Dec 29, 2006

$29.00

$29.80

$27.30

$28.50

Jan 1, 2007 – Jan 5, 2007

$28.40

$29.40

$23.10

$23.80

Jan 8, 2007 – Jan 12, 2007

$23.70

$25.30

$22.60

$24.50

Jan 15, 2007 – Jan 19, 2007

$24.50

$25.00

$23.30

$23.50

Jan 22, 2007 – Jan 26, 2007

$23.50

$25.10

$23.10

$23.20

Jan 29, 2007 – Feb 2, 2007

$23.00

$24.30

$23.00

$23.90

Feb 5, 2007 – Feb 9, 2007

$23.70

$24.20

$23.10

$23.20

Feb 12, 2007 – Feb 16, 2007

$23.40

$23.50

$21.80

$22.40

Feb 19, 2007 – Feb 23, 2007

$22.10

$22.80

$22.00

$22.60

Feb 26, 2007 – Mar 2, 2007

$22.50

$23.00

$19.90

$20.20

Mar 5, 2007 – Mar 9, 2007

$19.80

$20.80

$18.80

$20.10

Mar 12, 2007 – Mar 16, 2007

$20.50

$21.10

$14.50

$14.60

Mar 19, 2007 – Mar 23, 2007

$14.90

$15.10

$12.90

Mar 26, 2007 – Mar 30, 2007

$13.00

$13.40

$12.00

$13.00

Apr 2, 2007 – Apr 5, 2007

$13.00

$13.70

$11.40

$11.60

Apr 9, 2007 – Apr 13, 2007

$11.60

$12.50

$10.10

$10.80

Apr 16, 2007 – Apr 20, 2007

$10.70

$12.00

$10.70

$11.20

Apr 23, 2007 – Apr 27, 2007

$11.30

$12.00

$10.70

$11.50

Apr 30, 2007 – May 4, 2007

$11.50

$13.40

$11.00

$12.90

May 7, 2007 – May 11, 2007

$13.00

$17.00

$12.70

$15.10

May 14, 2007 – May 18, 2007

$15.30

$16.60

$13.70

$15.60

May 21, 2007 – May 25, 2007

$16.30

$17.20

$14.50

$15.00

May 28, 2007 – Jun 1, 2007

$15.10

$16.90

$14.70

$16.50

Jun 4, 2007 – Jun 8, 2007

$16.50

$16.80

$15.00

$15.80

Jun 11, 2007 – Jun 15, 2007

$16.40

$17.00

$15.50

$16.30

Jun 18, 2007 – Jun 22, 2007

$16.80

$18.00

$16.50

Jun 25, 2007 – Jun 29, 2007

$16.50

$17.30

$14.40

$16.80

Jul 2, 2007 – Jul 6, 2007

$17.30

$19.30

$17.00

$19.10

Jul 9, 2007 – Jul 13, 2007

$19.50

$21.90

$18.80

$21.80

Jul 16, 2007 – Jul 20, 2007

$21.80

$22.90

$19.90

$22.90

Jul 23, 2007 – Jul 27, 2007

$22.70

$23.70

$20.60

$22.00

Jul 30, 2007 – Aug 3, 2007

$21.90

$22.60

$19.50

$20.30

Aug 6, 2007 – Aug 10, 2007

$21.70

$22.90

$20.40

$21.60

Aug 13, 2007 – Aug 17, 2007

$21.40

$21.60

$18.90

$21.20

Aug 20, 2007 – Aug 24, 2007

$18.90

$23.00

$18.90

$22.90

Aug 27, 2007 – Aug 31, 2007

$23.00

$25.50

$22.80

$25.40

Sep 3, 2007 – Sep 7, 2007

$27.40

$28.00

$25.00

$26.20

Sep 10, 2007 – Sep 14, 2007

$26.50

$27.30

$21.70

$24.30

Sep 17, 2007 – Sep 21, 2007

$24.90

$28.50

$22.00

$25.40

Sep 24, 2007 – Sep 28, 2007

$25.70

$27.40

$23.60

$27.40

Oct 1, 2007 – Oct 5, 2007

$27.40

$29.50

$26.50

$27.30

Oct 8, 2007 – Oct 12, 2007

$27.30

$27.60

$25.40

$27.10

Oct 15, 2007 – Oct 19, 2007

$26.20

$30.90

$26.00

$28.90

Oct 22, 2007 – Oct 26, 2007

$27.90

$25.40

$27.10

Oct 29, 2007 – Nov 2, 2007

$27.10

$28.00

$24.60

$26.20

Nov 5, 2007 – Nov 9, 2007

$26.20

$26.90

$22.90

$24.50

Nov 12, 2007 – Nov 16, 2007

$21.90

$23.60

$18.60

$19.10

Nov 19, 2007 – Nov 23, 2007

$20.50

$21.30

$18.00

$19.70

Nov 26, 2007 – Nov 30, 2007

$19.40

$23.00

$18.60

$22.40

Dec 3, 2007 – Dec 7, 2007

$21.80

$23.60

$20.20

$23.00

Dec 10, 2007 – Dec 14, 2007

$21.50

$23.00

$20.60

$21.00

Dec 17, 2007 – Dec 21, 2007

$20.80

$22.00

$20.00

$22.00

Dec 24, 2007 – Dec 28, 2007

$21.80

$22.80

$20.60

$21.00

Dec 31, 2007 – Jan 4, 2008

$21.00

$23.50

$19.80

$20.60

Jan 7, 2008 – Jan 11, 2008

$20.00

$22.00

$18.00

$19.10

Jan 14, 2008 – Jan 18, 2008

$19.00

$20.20

$18.90

$19.60

Jan 21, 2008 – Jan 25, 2008

$19.00

$21.50

$18.50

$20.00

Jan 28, 2008 – Feb 1, 2008

$20.00

$22.20

$19.80

$20.60

Feb 4, 2008 – Feb 8, 2008

$20.10

$22.00

$19.90

$20.00

Feb 11, 2008 – Feb 15, 2008

$20.00

$21.40

$20.00

$20.90

Feb 18, 2008 – Feb 22, 2008

$21.40

$21.90

$18.00

$19.00

Feb 25, 2008 – Feb 29, 2008

$19.00

$20.40

$18.10

$18.20

Mar 3, 2008 – Mar 7, 2008

$18.60

$16.00

$16.20

Mar 10, 2008 – Mar 14, 2008

$16.00

$16.80

$15.00

$15.40

Mar 17, 2008 – Mar 20, 2008

$15.20

$17.90

$15.00

$17.00

Mar 24, 2008 – Mar 28, 2008

$17.00

$19.40

$17.00

$18.20

Mar 31, 2008 – Apr 4, 2008

$18.50

$18.70

$17.80

$18.40

Apr 7, 2008 – Apr 11, 2008

$18.50

$18.60

$17.50

$18.20

Apr 14, 2008 – Apr 18, 2008

$18.50

$17.00

$17.50

Apr 21, 2008 – Apr 25, 2008

$17.40

$17.90

$16.40

$17.00

Apr 28, 2008 – May 2, 2008

$16.70

$17.40

$16.10

$16.50

May 5, 2008 – May 9, 2008

$16.60

$18.00

$15.70

$17.60

May 12, 2008 – May 16, 2008

$17.60

$18.10

$16.70

$17.70

May 19, 2008 – May 23, 2008

$17.40

$19.80

$17.30

$19.80

May 26, 2008 – May 30, 2008

$20.00

$20.50

$18.90

$19.50

Jun 2, 2008 – Jun 6, 2008

$19.50

$20.00

$18.30

$18.90

Jun 9, 2008 – Jun 13, 2008

$19.10

$19.60

$18.30

$19.30

Jun 16, 2008 – Jun 20, 2008

$19.20

$20.40

$19.10

$20.00

Jun 23, 2008 – Jun 27, 2008

$19.80

$20.20

$18.50

$20.00

Jun 30, 2008 – Jul 3, 2008

$18.90

$20.10

$18.00

$18.50

Jul 7, 2008 – Jul 11, 2008

$18.50

$18.90

$13.30

$15.70

Jul 14, 2008 – Jul 18, 2008

$15.50

$17.00

$14.90

$17.00

Jul 21, 2008 – Jul 25, 2008

$16.80

$18.50

$16.70

$18.00

Jul 28, 2008 – Aug 1, 2008

$18.00

$18.40

$17.30

$18.40

Aug 4, 2008 – Aug 8, 2008

$18.10

$18.70

$17.50

$18.70

Aug 11, 2008 – Aug 15, 2008

$19.00

$18.00

$18.60

Aug 18, 2008 – Aug 22, 2008

$18.50

$21.10

$18.30

$20.70

Aug 25, 2008 – Aug 29, 2008

$20.30

$21.00

$19.95

$20.30

Sep 1, 2008 – Sep 5, 2008

$20.70

$21.40

$20.20

$21.40

Sep 8, 2008 – Sep 12, 2008

$21.20

$21.40

$19.90

$20.60

Sep 15, 2008 – Sep 19, 2008

$20.00

$20.90

$17.00

$19.30

Sep 22, 2008 – Sep 26, 2008

$19.30

$20.30

$17.90

$18.60

Sep 29, 2008 – Oct 3, 2008

$18.10

$20.40

$17.80

$18.10

Oct 6, 2008 – Oct 10, 2008

$17.30

$18.13

$12.70

$14.40

Oct 13, 2008 – Oct 17, 2008

$13.20

$16.00

$13.20

$14.20

Oct 20, 2008 – Oct 24, 2008

$14.00

$15.50

$12.40

$13.80

Oct 27, 2008 – Oct 31, 2008

$13.10

$14.80

$11.10

$14.80

Nov 3, 2008 – Nov 7, 2008

$14.20

$14.50

$11.60

$14.00

Nov 10, 2008 – Nov 14, 2008

$13.70

$14.50

$12.90

$13.80

Nov 17, 2008 – Nov 21, 2008

$13.80

$14.40

$9.60

$13.60

Nov 24, 2008 – Nov 28, 2008

$12.90

$14.30

$9.02

$11.10

Dec 1, 2008 – Dec 5, 2008

$10.50

$12.90

$10.30

$12.80

Dec 8, 2008 – Dec 12, 2008

$12.00

$14.60

$11.60

$14.00

Dec 15, 2008 – Dec 19, 2008

$13.36

$14.10

$12.40

$12.50

Dec 22, 2008 – Dec 26, 2008

$12.10

$12.90

$11.00

$12.30

Dec 29, 2008 – Jan 2, 2009

$11.90

$14.00

$11.20

$13.00

Jan 5, 2009 – Jan 9, 2009

$12.60

$13.60

$12.20

$13.20

Jan 12, 2009 – Jan 16, 2009

$12.80

$13.60

$11.90

$12.70

Jan 19, 2009 – Jan 23, 2009

$12.70

$13.00

$11.90

$12.10

Jan 26, 2009 – Jan 30, 2009

$12.00

$12.50

$11.50

$11.90

Feb 2, 2009 – Feb 6, 2009

$11.50

$12.50

$10.20

$11.20

Feb 9, 2009 – Feb 13, 2009

$11.00

$11.70

$9.30

$10.20

Feb 16, 2009 – Feb 20, 2009

$10.50

$7.50

Feb 23, 2009 – Feb 27, 2009

$7.90

$9.50

$6.00

$8.10

Mar 2, 2009 – Mar 6, 2009

$7.60

$10.10

$6.10

$6.50

Mar 9, 2009 – Mar 13, 2009

$6.50

$9.10

$5.80

$8.10

Mar 16, 2009 – Mar 20, 2009

$8.30

$9.30

$6.99

Mar 23, 2009 – Mar 27, 2009

$7.50

$8.70

$7.00

$7.90

Mar 30, 2009 – Apr 3, 2009

$8.00

$8.70

$7.60

$8.20

Apr 6, 2009 – Apr 9, 2009

$8.00

$9.40

$7.58

$8.00

Apr 13, 2009 – Apr 17, 2009

$7.60

$8.60

$7.50

$7.60

Apr 20, 2009 – Apr 24, 2009

$7.80

$7.90

$6.80

$7.40

Apr 27, 2009 – May 1, 2009

$6.50

$7.90

$6.50

$7.70

May 4, 2009 – May 8, 2009

$8.00

$8.55

$7.20

$7.50

May 11, 2009 – May 15, 2009

$7.70

$8.60

$7.10

$7.50

May 18, 2009 – May 22, 2009

$7.45

$8.20

$7.20

$8.20

May 25, 2009 – May 29, 2009

$7.80

$8.50

$7.30

Jun 1, 2009 – Jun 5, 2009

$7.40

$7.85

$6.60

$7.20

Jun 8, 2009 – Jun 12, 2009

$7.00

$8.10

$7.00

$8.00

Jun 15, 2009 – Jun 19, 2009

$8.00

$9.20

$7.50

$7.90

Jun 22, 2009 – Jun 26, 2009

$8.20

$8.55

$7.20

$7.50

Jun 29, 2009 – Jul 2, 2009

$7.60

$8.90

$7.60

$8.10

Jul 6, 2009 – Jul 10, 2009

$8.40

$6.99

$7.10

Jul 13, 2009 – Jul 17, 2009

$7.10

$8.30

$6.61

$8.20

Jul 20, 2009 – Jul 24, 2009

$8.40

$7.30

$8.10

Jul 27, 2009 – Jul 31, 2009

$8.09

$8.20

$7.50

$8.00

Aug 3, 2009 – Aug 7, 2009

$8.00

$9.20

$7.10

$8.00

Aug 10, 2009 – Aug 14, 2009

$7.50

$8.90

$7.50

$8.00

Aug 17, 2009 – Aug 21, 2009

$7.70

$8.50

$7.70

$8.30

Aug 24, 2009 – Aug 28, 2009

$8.30

$9.00

$7.50

$8.00

Aug 31, 2009 – Sep 4, 2009

$8.50

$8.80

$7.61

$8.20

Sep 7, 2009 – Sep 11, 2009

$8.30

$9.00

$8.19

$8.20

Sep 14, 2009 – Sep 18, 2009

$8.98

$8.00

$8.44

Sep 21, 2009 – Sep 25, 2009

$8.65

$8.93

$8.06

$8.28

Sep 28, 2009 – Oct 2, 2009

$8.88

$8.94

$6.01

$8.56

Oct 5, 2009 – Oct 9, 2009

$8.90

$11.79

$8.76

$11.29

Oct 12, 2009 – Oct 16, 2009

$11.39

$11.90

$11.06

$11.38

Oct 19, 2009 – Oct 23, 2009

$11.43

$11.56

$9.68

$10.65

Oct 26, 2009 – Oct 30, 2009

$10.55

$11.25

$9.45

$10.88

Nov 2, 2009 – Nov 6, 2009

$10.99

$11.07

$10.52

$10.90

Nov 9, 2009 – Nov 13, 2009

$10.95

$11.02

$8.75

$9.35

Nov 16, 2009 – Nov 20, 2009

$9.49

$10.34

$9.49

$10.34

Nov 23, 2009 – Nov 27, 2009

$10.50

$10.75

$10.25

$10.50

Nov 30, 2009 – Dec 4, 2009

$10.39

$10.79

$10.30

$10.65

Dec 7, 2009 – Dec 11, 2009

$10.55

$10.67

$9.75

$10.08

Dec 14, 2009 – Dec 18, 2009

$10.06

$10.80

$10.00

$10.60

Dec 21, 2009 – Dec 24, 2009

$10.62

$10.65

$10.16

$10.20

Dec 28, 2009 – Dec 31, 2009

$10.20

$10.55

$10.15

$10.55

Jan 4, 2010 – Jan 8, 2010

$10.36

$10.80

$10.16

$10.25

Jan 11, 2010 – Jan 15, 2010

$10.48

$9.82

$10.00

Jan 18, 2010 – Jan 22, 2010

$10.07

$10.43

$9.86

$10.00

Jan 25, 2010 – Jan 29, 2010

$10.00

$10.13

$9.27

$9.51

Feb 1, 2010 – Feb 5, 2010

$9.58

$10.83

$9.37

$10.43

Feb 8, 2010 – Feb 12, 2010

$10.37

$11.54

$10.19

$11.54

Feb 15, 2010 – Feb 19, 2010

$11.54

$12.17

$11.54

$12.05

Feb 22, 2010 – Feb 26, 2010

$12.02

$13.20

$12.00

$13.08

Mar 1, 2010 – Mar 5, 2010

$13.00

$14.00

$13.00

$14.00

Mar 8, 2010 – Mar 12, 2010

$14.02

$14.56

$12.27

$13.74

Mar 15, 2010 – Mar 19, 2010

$13.99

$14.19

$13.33

$14.15

Mar 22, 2010 – Mar 26, 2010

$14.04

$15.00

$14.04

$14.38

Mar 29, 2010 – Apr 1, 2010

$14.37

$14.96

$14.00

$14.67

Apr 5, 2010 – Apr 9, 2010

$14.61

$14.98

$14.17

$14.41

Apr 12, 2010 – Apr 16, 2010

$14.50

$15.56

$13.52

$14.33

Apr 19, 2010 – Apr 23, 2010

$14.25

$14.70

$14.21

$14.42

Apr 26, 2010 – Apr 30, 2010

$14.42

$14.79

$14.20

$14.25

May 3, 2010 – May 7, 2010

$14.25

$14.75

$12.87

$13.25

May 10, 2010 – May 14, 2010

$13.52

$13.75

$11.87

$12.56

May 17, 2010 – May 21, 2010

$12.50

$13.23

$9.82

$11.77

May 24, 2010 – May 28, 2010

$11.72

$12.38

$11.25

$12.26

May 31, 2010 – Jun 4, 2010

$12.07

$12.51

$11.76

$11.79

Jun 7, 2010 – Jun 11, 2010

$11.89

$10.93

$11.41

Jun 14, 2010 – Jun 18, 2010

$11.53

$12.32

$11.41

$11.45

Jun 21, 2010 – Jun 25, 2010

$11.60

$11.72

$10.58

$11.57

Jun 28, 2010 – Jul 2, 2010

$11.49

$11.54

$9.68

$10.09

Jul 5, 2010 – Jul 9, 2010

$10.21

$10.58

$9.65

$10.41

Jul 12, 2010 – Jul 16, 2010

$10.63

$10.91

$9.78

$10.02

Jul 19, 2010 – Jul 23, 2010

$10.00

$10.64

$9.77

$10.52

Jul 26, 2010 – Jul 30, 2010

$10.53

$11.52

$10.42

$11.06

Aug 2, 2010 – Aug 6, 2010

$10.96

$11.62

$10.87

$11.60

Aug 9, 2010 – Aug 13, 2010

$11.61

$12.00

$10.61

$10.80

Aug 16, 2010 – Aug 20, 2010

$10.68

$11.15

$10.00

$10.16

Aug 23, 2010 – Aug 27, 2010

$10.15

$10.35

$9.54

$9.92

Aug 30, 2010 – Sep 3, 2010

$9.92

$11.45

$9.36

$11.05

Sep 6, 2010 – Sep 10, 2010

$10.99

$11.67

$10.87

$11.28

Sep 13, 2010 – Sep 17, 2010

$11.29

$11.42

$10.20

$10.79

Sep 20, 2010 – Sep 24, 2010

$10.82

$11.16

$10.21

$10.92

Sep 27, 2010 – Oct 1, 2010

$10.97

$11.03

$10.47

$10.60

Oct 4, 2010 – Oct 8, 2010

$10.61

$10.99

$10.35

$10.77

Oct 11, 2010 – Oct 15, 2010

$10.79

$11.34

$10.58

$10.99

Oct 18, 2010 – Oct 22, 2010

$11.01

$11.35

$10.76

$11.15

Oct 25, 2010 – Oct 29, 2010

$11.26

$11.69

$10.92

$11.40

Nov 1, 2010 – Nov 5, 2010

$11.48

$11.93

$11.18

$11.79

Nov 8, 2010 – Nov 12, 2010

$11.79

$10.87

$10.94

Nov 15, 2010 – Nov 19, 2010

$10.95

$11.15

$10.47

$10.53

Nov 22, 2010 – Nov 26, 2010

$10.50

$11.03

$10.40

$10.63

Nov 29, 2010 – Dec 3, 2010

$10.61

$10.97

$10.45

$10.96

Dec 6, 2010 – Dec 10, 2010

$10.92

$11.03

$10.72

$10.80

Dec 13, 2010 – Dec 17, 2010

$10.80

$11.75

$10.77

$11.36

Dec 20, 2010 – Dec 23, 2010

$11.30

$12.37

$11.22

$12.32

Dec 27, 2010 – Dec 31, 2010

$12.26

$13.50

$12.26

$13.17

Jan 3, 2011 – Jan 7, 2011

$13.25

$13.81

$12.98

$13.81

Jan 10, 2011 – Jan 14, 2011

$13.72

$13.95

$13.51

$13.70

Jan 17, 2011 – Jan 21, 2011

$13.57

$13.62

$12.85

$12.99

Jan 24, 2011 – Jan 28, 2011

$13.10

$14.74

$13.10

$13.86

Jan 31, 2011 – Feb 4, 2011

$13.85

$14.54

$13.61

$13.99

Feb 7, 2011 – Feb 11, 2011

$14.06

$14.32

$13.50

$13.96

Feb 14, 2011 – Feb 18, 2011

$13.99

$14.40

$13.75

$14.27

Feb 21, 2011 – Feb 25, 2011

$14.27

$14.62

$13.81

$14.52

Feb 28, 2011 – Mar 4, 2011

$14.50

$14.77

$13.55

$13.70

Mar 7, 2011 – Mar 11, 2011

$13.66

$14.12

$13.16

$13.72

Mar 14, 2011 – Mar 18, 2011

$13.61

$13.73

$13.09

$13.72

Mar 21, 2011 – Mar 25, 2011

$13.75

$14.11

$13.05

$13.57

Mar 28, 2011 – Apr 1, 2011

$13.59

$14.30

$13.41

$14.21

Apr 4, 2011 – Apr 8, 2011

$14.20

$14.39

$13.79

$13.85

Apr 11, 2011 – Apr 15, 2011

$13.88

$14.02

$13.50

$13.73

Apr 18, 2011 – Apr 21, 2011

$13.67

$13.81

$13.47

$13.62

Apr 25, 2011 – Apr 29, 2011

$13.58

$13.94

$12.79

$13.67

May 2, 2011 – May 6, 2011

$13.70

$14.00

$12.60

$13.02

May 9, 2011 – May 13, 2011

$12.91

$13.56

$12.85

$13.01

May 16, 2011 – May 20, 2011

$12.92

$13.12

$11.90

$12.15

May 23, 2011 – May 27, 2011

$12.00

$12.20

$11.90

$12.11

May 30, 2011 – Jun 3, 2011

$12.24

$12.25

$11.04

$11.07

Jun 6, 2011 – Jun 10, 2011

$11.07

$11.20

$10.25

$10.57

Jun 13, 2011 – Jun 17, 2011

$10.61

$11.20

$10.52

$11.15

Jun 20, 2011 – Jun 24, 2011

$11.12

$11.92

$10.92

$11.78

Jun 27, 2011 – Jul 1, 2011

$11.74

$12.42

$11.57

$12.13

Jul 4, 2011 – Jul 8, 2011

$12.09

$12.42

$12.00

$12.28

Jul 11, 2011 – Jul 15, 2011

$12.07

$12.23

$11.18

$11.52

Jul 18, 2011 – Jul 22, 2011

$11.48

$11.72

$10.96

$11.13

Jul 25, 2011 – Jul 29, 2011

$10.98

$11.19

$10.05

$10.87

Aug 1, 2011 – Aug 5, 2011

$11.01

$11.09

$8.30

$8.57

Aug 8, 2011 – Aug 12, 2011

$8.24

$8.92

$7.14

$8.70

Aug 15, 2011 – Aug 19, 2011

$8.82

$9.05

$8.06

$8.12

Aug 22, 2011 – Aug 26, 2011

$8.34

$9.32

$8.15

$9.13

Aug 29, 2011 – Sep 2, 2011

$9.25

$9.71

$8.86

$8.87

Sep 5, 2011 – Sep 9, 2011

$8.62

$9.14

$8.26

$8.33

Sep 12, 2011 – Sep 16, 2011

$8.21

$8.88

$8.06

$8.78

Sep 19, 2011 – Sep 23, 2011

$8.81

$7.39

$7.57

Sep 26, 2011 – Sep 30, 2011

$7.65

$8.16

$6.71

$6.72

Oct 3, 2011 – Oct 7, 2011

$6.65

$6.79

$5.76

$6.04

Oct 10, 2011 – Oct 14, 2011

$6.16

$7.25

$6.15

$6.93

Oct 17, 2011 – Oct 21, 2011

$6.86

$6.90

$6.00

$6.38

Oct 24, 2011 – Oct 28, 2011

$6.37

$7.05

$6.25

$6.69

Oct 31, 2011 – Nov 4, 2011

$6.57

$5.55

$5.65

Nov 7, 2011 – Nov 11, 2011

$5.60

$5.82

$5.47

$5.77

Nov 14, 2011 – Nov 18, 2011

$5.75

$5.78

$5.20

$5.38

Nov 21, 2011 – Nov 25, 2011

$5.26

$5.48

$4.61

$4.65

Nov 28, 2011 – Dec 2, 2011

$4.82

$6.24

$4.71

$5.70

Dec 5, 2011 – Dec 9, 2011

$5.81

$6.39

$5.57

$5.99

Dec 12, 2011 – Dec 16, 2011

$5.98

$6.14

$5.45

$5.88

Dec 19, 2011 – Dec 23, 2011

$5.96

$6.41

$5.72

$6.19

Dec 26, 2011 – Dec 30, 2011

$6.13

$6.41

$5.88

$5.97

Jan 2, 2012 – Jan 6, 2012

$6.15

$6.50

$5.89

$5.96

Jan 9, 2012 – Jan 13, 2012

$5.99

$6.39

$5.88

$6.13

Jan 16, 2012 – Jan 20, 2012

$6.20

$6.76

$6.01

$6.72

Jan 23, 2012 – Jan 27, 2012

$6.73

$7.06

$6.35

$6.60

Jan 30, 2012 – Feb 3, 2012

$6.56

$7.75

$6.54

$7.56

Feb 6, 2012 – Feb 10, 2012

$7.56

$7.79

$6.68

$6.69

Feb 13, 2012 – Feb 17, 2012

$6.79

$6.98

$6.35

$6.68

Feb 20, 2012 – Feb 24, 2012

$6.70

$6.88

$6.10

$6.19

Feb 27, 2012 – Mar 2, 2012

$6.14

$6.48

$6.11

$6.14

Mar 5, 2012 – Mar 9, 2012

$6.12

$7.17

$5.82

$6.63

Mar 12, 2012 – Mar 16, 2012

$6.61

$6.65

$6.00

$6.22

Mar 19, 2012 – Mar 23, 2012

$6.20

$6.28

$5.86

$6.13

Mar 26, 2012 – Mar 30, 2012

$6.20

$6.22

$5.30

$5.34

Apr 2, 2012 – Apr 5, 2012

$5.40

$6.05

$5.40

$5.56

Apr 9, 2012 – Apr 13, 2012

$5.50

$5.81

$5.32

$5.43

Apr 16, 2012 – Apr 20, 2012

$5.48

$5.62

$5.37

$5.56

Apr 23, 2012 – Apr 27, 2012

$5.46

$5.98

$5.38

$5.73

Apr 30, 2012 – May 4, 2012

$5.68

$5.82

$4.87

$5.11

May 7, 2012 – May 11, 2012

$5.11

$5.14

$4.73

$4.95

May 14, 2012 – May 18, 2012

$4.93

$5.26

$4.90

$5.21

May 21, 2012 – May 25, 2012

$5.21

$5.44

$5.01

$5.40

May 28, 2012 – Jun 1, 2012

$5.47

$5.58

$5.21

$5.23

Jun 4, 2012 – Jun 8, 2012

$5.26

$5.43

$5.17

$5.30

Jun 11, 2012 – Jun 15, 2012

$5.37

$5.48

$5.00

$5.45

Jun 18, 2012 – Jun 22, 2012

$5.42

$5.79

$5.40

$5.75

Jun 25, 2012 – Jun 29, 2012

$5.65

$5.84

$5.26

$5.84

Jul 2, 2012 – Jul 6, 2012

$5.89

$6.10

$5.75

$5.99

Jul 9, 2012 – Jul 13, 2012

$5.94

$6.08

$5.69

$5.80

Jul 16, 2012 – Jul 20, 2012

$5.80

$5.90

$5.64

$5.66

Jul 23, 2012 – Jul 27, 2012

$5.56

$5.82

$5.32

$5.77

Jul 30, 2012 – Aug 3, 2012

$5.80

$5.86

$4.96

$5.04

Aug 6, 2012 – Aug 10, 2012

$4.90

$5.33

$4.85

$5.15

Aug 13, 2012 – Aug 17, 2012

$5.16

$5.19

$4.87

$5.16

Aug 20, 2012 – Aug 24, 2012

$5.17

$5.35

$4.99

$5.05

Aug 27, 2012 – Aug 31, 2012

$5.10

$5.14

$4.73

$4.78

Sep 3, 2012 – Sep 7, 2012

$4.80

$4.90

$4.64

$4.83

Sep 10, 2012 – Sep 14, 2012

$4.83

$5.09

$4.70

$5.07

Sep 17, 2012 – Sep 21, 2012

$5.69

$6.08

$5.37

$5.82

Sep 24, 2012 – Sep 28, 2012

$6.06

$6.19

$5.84

Oct 1, 2012 – Oct 5, 2012

$5.92

$6.00

$5.76

$5.77

Oct 8, 2012 – Oct 12, 2012

$5.75

$5.81

$5.41

$5.47

Oct 15, 2012 – Oct 19, 2012

$5.49

$5.98

$5.45

$5.67

Oct 22, 2012 – Oct 26, 2012

$5.67

$5.85

$5.51

$5.57

Oct 29, 2012 – Nov 2, 2012

$5.60

$5.75

$5.45

$5.55

Nov 5, 2012 – Nov 9, 2012

$5.52

$5.64

$4.53

$4.59

Nov 12, 2012 – Nov 16, 2012

$4.63

$4.66

$4.14

$4.33

Nov 19, 2012 – Nov 23, 2012

$4.39

$4.49

$4.20

$4.44

Nov 26, 2012 – Nov 30, 2012

$4.48

$4.70

$4.41

$4.45

Dec 3, 2012 – Dec 7, 2012

$4.55

$4.29

$4.32

Dec 10, 2012 – Dec 14, 2012

$4.34

$4.80

$4.18

$4.72

Dec 17, 2012 – Dec 21, 2012

$4.80

$5.03

$4.73

$4.91

Dec 24, 2012 – Dec 28, 2012

$4.92

$5.05

$4.78

$4.80

Dec 31, 2012 – Jan 4, 2013

$4.82

$5.24

$4.80

$4.98

Jan 7, 2013 – Jan 11, 2013

$4.98

$5.00

$4.65

$4.71

Jan 14, 2013 – Jan 18, 2013

$4.69

$4.89

$4.67

$4.88

Jan 21, 2013 – Jan 25, 2013

$4.90

$4.98

$4.67

$4.77

Jan 28, 2013 – Feb 1, 2013

$4.75

$4.82

$4.39

$4.53

Feb 4, 2013 – Feb 8, 2013

$4.50

$4.70

$4.38

$4.66

Feb 11, 2013 – Feb 15, 2013

$4.68

$4.71

$4.47

$4.50

Feb 18, 2013 – Feb 22, 2013

$4.51

$4.63

$4.36

$4.42

Feb 25, 2013 – Mar 1, 2013

$4.43

$4.49

$4.18

$4.24

Mar 4, 2013 – Mar 8, 2013

$4.22

$4.50

$4.08

$4.47

Mar 11, 2013 – Mar 15, 2013

$4.47

$4.55

$4.14

$4.49

Mar 18, 2013 – Mar 22, 2013

$4.49

$5.16

$4.49

$5.05

Mar 25, 2013 – Mar 28, 2013

$5.05

$5.16

$4.94

$5.03

Apr 1, 2013 – Apr 5, 2013

$5.01

$5.10

$4.82

$5.09

Apr 8, 2013 – Apr 12, 2013

$5.09

$5.29

$4.84

$5.08

Apr 15, 2013 – Apr 19, 2013

$5.07

$5.15

$4.90

$5.00

Apr 22, 2013 – Apr 26, 2013

$5.00

$5.18

$4.71

$5.17

Apr 29, 2013 – May 3, 2013

$5.15

$5.39

$4.96

$5.26

May 6, 2013 – May 10, 2013

$5.28

$5.64

$4.96

$5.31

May 13, 2013 – May 17, 2013

$5.31

$5.89

$5.15

$5.87

May 20, 2013 – May 24, 2013

$5.88

$6.00

$5.57

$5.88

May 27, 2013 – May 31, 2013

$5.97

$6.05

$5.79

$5.81

Jun 3, 2013 – Jun 7, 2013

$5.86

$6.25

$5.78

$6.21

Jun 10, 2013 – Jun 14, 2013

$6.25

$6.67

$6.18

$6.61

Jun 17, 2013 – Jun 21, 2013

$6.73

$6.07

$6.26

Jun 24, 2013 – Jun 28, 2013

$6.19

$6.67

$6.01

$6.48

Jul 1, 2013 – Jul 5, 2013

$6.43

$6.71

$6.40

$6.57

Jul 8, 2013 – Jul 12, 2013

$6.61

$7.08

$6.45

$6.91

Jul 15, 2013 – Jul 19, 2013

$6.95

$7.23

$6.94

$7.04

Jul 22, 2013 – Jul 26, 2013

$6.90

$7.15

$6.88

$6.98

Jul 29, 2013 – Aug 2, 2013

$7.00

$7.17

$6.72

$7.01

Aug 5, 2013 – Aug 9, 2013

$6.98

$7.10

$6.45

$6.77

Aug 12, 2013 – Aug 16, 2013

$6.78

$7.02

$6.61

$6.72

Aug 19, 2013 – Aug 23, 2013

$6.72

$7.92

$6.72

$7.59

Aug 26, 2013 – Aug 30, 2013

$7.63

$8.77

$7.63

$8.44

Sep 2, 2013 – Sep 6, 2013

$8.58

$8.91

$8.32

$8.72

Sep 9, 2013 – Sep 13, 2013

$8.75

$9.16

$8.75

$8.99

Sep 16, 2013 – Sep 20, 2013

$9.06

$9.12

$8.16

$8.41

Sep 23, 2013 – Sep 27, 2013

$8.37

$8.75

$8.18

$8.46

Sep 30, 2013 – Oct 4, 2013

$8.40

$8.86

$8.25

$8.38

Oct 7, 2013 – Oct 11, 2013

$8.31

$8.59

$7.95

$8.36

Oct 14, 2013 – Oct 18, 2013

$8.30

$8.80

$8.18

$8.53

Oct 21, 2013 – Oct 25, 2013

$8.56

$8.73

$8.33

$8.49

Oct 28, 2013 – Nov 1, 2013

$8.48

$8.64

$8.33

$8.48

Nov 4, 2013 – Nov 8, 2013

$8.50

$8.85

$6.90

$7.17

Nov 11, 2013 – Nov 15, 2013

$7.18

$6.50

$7.01

Nov 18, 2013 – Nov 22, 2013

$7.07

$7.14

$6.55

$6.70

Nov 25, 2013 – Nov 29, 2013

$6.61

$6.76

$6.34

$6.69

Dec 2, 2013 – Dec 6, 2013

$6.69

$7.02

$6.32

$6.79

Dec 9, 2013 – Dec 13, 2013

$6.79

$6.88

$6.41

$6.73

Dec 16, 2013 – Dec 20, 2013

$6.81

$7.10

$6.61

$6.99

Dec 23, 2013 – Dec 27, 2013

$7.03

$7.19

$6.89

$7.17

Dec 30, 2013 – Jan 3, 2014

$7.28

$8.16

$7.18

$8.10

Jan 6, 2014 – Jan 10, 2014

$8.14

$8.40

$7.83

$8.34

Jan 13, 2014 – Jan 17, 2014

$8.34

$8.50

$7.60

$7.71

Jan 20, 2014 – Jan 24, 2014

$7.74

$7.76

$7.15

$7.22

Jan 27, 2014 – Jan 31, 2014

$7.22

$7.53

$6.75

$7.23

Feb 3, 2014 – Feb 7, 2014

$8.75

$9.18

$7.16

$7.56

Feb 10, 2014 – Feb 14, 2014

$7.61

$8.04

$7.45

$7.99

Feb 17, 2014 – Feb 21, 2014

$7.99

$8.17

$7.83

$7.92

Feb 24, 2014 – Feb 28, 2014

$8.04

$8.39

$7.76

$7.80

Mar 3, 2014 – Mar 7, 2014

$7.77

$8.28

$7.70

$8.15

Mar 10, 2014 – Mar 14, 2014

$8.10

$8.17

$7.05

$7.14

Mar 17, 2014 – Mar 21, 2014

$7.14

$8.07

$7.02

$7.71

Mar 24, 2014 – Mar 28, 2014

$7.76

$7.83

$6.93

$7.44

Mar 31, 2014 – Apr 4, 2014

$7.49

$7.85

$7.16

$7.23

Apr 7, 2014 – Apr 11, 2014

$7.22

$7.71

$6.93

$7.06

Apr 14, 2014 – Apr 17, 2014

$7.15

$7.50

$6.90

$7.43

Apr 21, 2014 – Apr 25, 2014

$7.48

$7.80

$7.27

$7.33

Apr 28, 2014 – May 2, 2014

$7.33

$7.49

$6.94

$7.34

May 5, 2014 – May 9, 2014

$7.26

$7.60

$7.20

$7.49

May 12, 2014 – May 16, 2014

$7.51

$7.88

$7.08

$7.20

May 19, 2014 – May 23, 2014

$7.16

$8.20

$7.10

$8.17

May 26, 2014 – May 30, 2014

$8.20

$8.85

$8.15

$8.51

Jun 2, 2014 – Jun 6, 2014

$8.51

$8.89

$8.08

$8.80

Jun 9, 2014 – Jun 13, 2014

$8.81

$9.08

$8.32

$8.47

Jun 16, 2014 – Jun 20, 2014

$8.44

$8.58

$7.95

$7.97

Jun 23, 2014 – Jun 27, 2014

$7.96

$7.97

$7.58

$7.83

Jun 30, 2014 – Jul 3, 2014

$7.77

$8.14

$7.68

$7.88

Jul 7, 2014 – Jul 11, 2014

$7.89

$7.91

$7.50

$7.59

Jul 14, 2014 – Jul 18, 2014

$7.69

$7.76

$7.47

$7.72

Jul 21, 2014 – Jul 25, 2014

$7.63

$7.95

$7.21

$7.25

Jul 28, 2014 – Aug 1, 2014

$7.25

$7.49

$7.22

$7.31

Aug 4, 2014 – Aug 8, 2014

$7.34

$7.94

$7.14

$7.50

Aug 11, 2014 – Aug 15, 2014

$7.55

$7.96

$7.39

$7.67

Aug 18, 2014 – Aug 22, 2014

$7.76

$7.97

$7.50

$7.75

Aug 25, 2014 – Aug 29, 2014

$7.83

$7.92

$7.45

$7.53

Sep 1, 2014 – Sep 5, 2014

$7.54

$7.58

$7.02

$7.10

Sep 8, 2014 – Sep 12, 2014

$7.06

$7.34

$6.97

$7.09

Sep 15, 2014 – Sep 19, 2014

$7.12

$7.35

$6.99

$7.04

Sep 22, 2014 – Sep 26, 2014

$7.00

$7.03

$6.72

$6.98

Sep 29, 2014 – Oct 3, 2014

$6.91

$6.93

$6.18

$6.39

Oct 6, 2014 – Oct 10, 2014

$6.36

$6.49

$5.88

$6.10

Oct 13, 2014 – Oct 17, 2014

$6.13

$6.70

$6.01

$6.39

Oct 20, 2014 – Oct 24, 2014

$6.36

$6.76

$6.27

$6.76

Oct 27, 2014 – Oct 31, 2014

$6.88

$7.03

$6.57

$6.97

Nov 3, 2014 – Nov 7, 2014

$7.00

$7.07

$5.82

$5.83

Nov 10, 2014 – Nov 14, 2014

$5.80

$5.89

$5.21

$5.40

Nov 17, 2014 – Nov 21, 2014

$5.30

$5.42

$4.81

$5.05

Nov 24, 2014 – Nov 28, 2014

$5.08

$5.24

$5.08

$5.14

Dec 1, 2014 – Dec 5, 2014

$5.13

$5.24

$5.01

$5.10

Dec 8, 2014 – Dec 12, 2014

$5.10

$5.14

$4.54

$4.57

Dec 15, 2014 – Dec 19, 2014

$4.58

$5.07

$4.21

$5.05

Dec 22, 2014 – Dec 26, 2014

$5.70

$5.73

$4.88

$5.10

Dec 29, 2014 – Jan 2, 2015

$5.10

$5.29

$4.87

$4.99

Jan 5, 2015 – Jan 9, 2015

$4.98

$5.25

$4.83

$5.05

Jan 12, 2015 – Jan 16, 2015

$5.08

$4.76

$4.94

Jan 19, 2015 – Jan 23, 2015

$4.97

$5.02

$4.84

$5.00

Jan 26, 2015 – Jan 30, 2015

$5.00

$5.13

$4.82

$4.86

Feb 2, 2015 – Feb 6, 2015

$4.90

$5.68

$4.86

$5.66

Feb 9, 2015 – Feb 13, 2015

$5.66

$5.80

$5.31

$5.69

Feb 16, 2015 – Feb 20, 2015

$5.73

$6.02

$5.56

$5.84

Feb 23, 2015 – Feb 27, 2015

$5.87

$5.90

$5.64

$5.77

Mar 2, 2015 – Mar 6, 2015

$5.84

$5.93

$5.50

$5.69

Mar 9, 2015 – Mar 13, 2015

$5.67

$5.97

$5.30

$5.44

Mar 16, 2015 – Mar 20, 2015

$5.46

$5.88

$5.21

$5.82

Mar 23, 2015 – Mar 27, 2015

$5.77

$5.95

$5.39

$5.56

Mar 30, 2015 – Apr 2, 2015

$5.56

$5.66

$5.40

$5.58

Apr 6, 2015 – Apr 10, 2015

$5.54

$5.84

$5.54

$5.71

Apr 13, 2015 – Apr 17, 2015

$5.69

$5.98

$5.61

$5.65

Apr 20, 2015 – Apr 24, 2015

$5.60

$5.83

$5.49

$5.63

Apr 27, 2015 – May 1, 2015

$5.68

$5.79

$5.40

$5.52

May 4, 2015 – May 8, 2015

$5.52

$5.62

$4.80

$5.36

May 11, 2015 – May 15, 2015

$5.33

$5.83

$5.25

$5.75

May 18, 2015 – May 22, 2015

$5.73

$5.86

$5.51

$5.58

May 25, 2015 – May 29, 2015

$5.56

$6.04

$5.40

$5.99

Jun 1, 2015 – Jun 5, 2015

$6.35

$6.45

$5.78

$6.14

Jun 8, 2015 – Jun 12, 2015

$6.16

$6.97

$5.99

$6.57

Jun 15, 2015 – Jun 19, 2015

$6.60

$6.80

$6.50

$6.63

Jun 22, 2015 – Jun 26, 2015

$6.83

$7.12

$6.33

$6.70

Jun 29, 2015 – Jul 2, 2015

$6.51

$6.64

$6.18

$6.26

Jul 6, 2015 – Jul 10, 2015

$6.10

$6.39

$5.85

$6.29

Jul 13, 2015 – Jul 17, 2015

$6.29

$6.38

$6.03

$6.22

Jul 20, 2015 – Jul 24, 2015

$6.22

$5.62

Jul 27, 2015 – Jul 31, 2015

$5.55

$5.78

$5.25

$5.46

Aug 3, 2015 – Aug 7, 2015

$5.42

$5.65

$5.03

$5.11

Aug 10, 2015 – Aug 14, 2015

$5.00

$5.12

$4.75

$4.84

Aug 17, 2015 – Aug 21, 2015

$4.83

$4.87

$4.08

$4.30

Aug 24, 2015 – Aug 28, 2015

$4.01

$4.78

$3.82

$4.68

Aug 31, 2015 – Sep 4, 2015

$4.72

$4.86

$4.41

$4.47

Sep 7, 2015 – Sep 11, 2015

$4.53

$4.74

$4.41

$4.46

Sep 14, 2015 – Sep 18, 2015

$4.45

$4.52

$4.12

$4.19

Sep 21, 2015 – Sep 25, 2015

$4.26

$4.57

$3.91

$4.47

Sep 28, 2015 – Oct 2, 2015

$4.42

$4.50

$3.77

$4.12

Oct 5, 2015 – Oct 9, 2015

$4.18

$4.60

$4.18

$4.36

Oct 12, 2015 – Oct 16, 2015

$4.37

$4.43

$4.06

$4.12

Oct 19, 2015 – Oct 23, 2015

$4.10

$5.02

$4.06

$4.79

Oct 26, 2015 – Oct 30, 2015

$4.81

$5.38

$4.54

$4.99

Nov 2, 2015 – Nov 6, 2015

$5.05

$5.32

$4.42

$4.88

Nov 9, 2015 – Nov 13, 2015

$5.28

$5.30

$4.65

$4.68

Nov 16, 2015 – Nov 20, 2015

$4.83

$4.87

$4.50

$4.64

Nov 23, 2015 – Nov 27, 2015

$4.80

$4.82

$4.41

$4.64

Nov 30, 2015 – Dec 4, 2015

$4.64

$4.71

$4.00

$4.19

Dec 7, 2015 – Dec 11, 2015

$4.17

$4.23

$3.68

$3.81

Dec 14, 2015 – Dec 18, 2015

$3.91

$4.18

$3.64

$4.05

Dec 21, 2015 – Dec 24, 2015

$4.11

$4.22

$4.01

$4.16

Dec 28, 2015 – Dec 31, 2015

$4.11

$4.16

$3.90

$4.10

Jan 4, 2016 – Jan 8, 2016

$4.05

$4.15

$3.20

$3.51

Jan 11, 2016 – Jan 15, 2016

$3.50

$3.51

$3.00

$3.16

Jan 18, 2016 – Jan 22, 2016

$3.18

$3.26

$2.80

$3.26

Jan 25, 2016 – Jan 29, 2016

$3.22

$3.28

$2.92

$3.19

Feb 1, 2016 – Feb 5, 2016

$3.15

$3.32

$2.98

$3.19

Feb 8, 2016 – Feb 12, 2016

$3.13

$3.28

$3.00

$3.06

Feb 15, 2016 – Feb 19, 2016

$3.11

$3.45

$3.06

$3.17

Feb 22, 2016 – Feb 26, 2016

$3.21

$3.36

$3.06

$3.26

Feb 29, 2016 – Mar 4, 2016

$3.26

$3.95

$3.26

$3.87

Mar 7, 2016 – Mar 11, 2016

$3.91

$4.47

$3.61

$4.19

Mar 14, 2016 – Mar 18, 2016

$4.20

$4.65

$4.14

$4.55

Mar 21, 2016 – Mar 24, 2016

$4.55

$4.70

$4.03

$4.55

Mar 28, 2016 – Apr 1, 2016

$4.58

$5.12

$4.50

$5.04

Apr 4, 2016 – Apr 8, 2016

$5.10

$4.80

$4.93

Apr 11, 2016 – Apr 15, 2016

$4.91

$5.40

$4.82

$5.30

Apr 18, 2016 – Apr 22, 2016

$5.31

$5.58

$5.17

$5.30

Apr 25, 2016 – Apr 29, 2016

$5.32

$5.58

$5.10

$5.31

May 2, 2016 – May 6, 2016

$5.28

$5.46

$4.22

$4.28

May 9, 2016 – May 13, 2016

$4.21

$4.57

$4.14

$4.22

May 16, 2016 – May 20, 2016

$4.24

$4.35

$3.97

$4.15

May 23, 2016 – May 27, 2016

$4.14

$4.32

$4.07

$4.20

May 30, 2016 – Jun 3, 2016

$4.20

$4.23

$4.06

$4.14

Jun 6, 2016 – Jun 10, 2016

$4.14

$4.22

$3.89

$3.96

Jun 13, 2016 – Jun 17, 2016

$3.98

$4.17

$3.87

$4.05

Jun 20, 2016 – Jun 24, 2016

$4.12

$4.17

$3.87

$3.98

Jun 27, 2016 – Jul 1, 2016

$3.92

$4.20

$3.75

$4.09

Jul 4, 2016 – Jul 8, 2016

$4.06

$4.33

$4.04

$4.24

Jul 11, 2016 – Jul 15, 2016

$4.62

$4.94

$4.42

$4.65

Jul 18, 2016 – Jul 22, 2016

$4.66

$4.67

$4.39

$4.54

Jul 25, 2016 – Jul 29, 2016

$4.51

$4.61

$4.37

$4.41

Aug 1, 2016 – Aug 5, 2016

$4.42

$5.54

$4.32

$5.38

Aug 8, 2016 – Aug 12, 2016

$5.35

$6.18

$5.35

$6.14

Aug 15, 2016 – Aug 19, 2016

$6.34

$6.87

$6.31

$6.87

Aug 22, 2016 – Aug 26, 2016

$6.84

$7.58

$6.82

$7.44

Aug 29, 2016 – Sep 2, 2016

$7.05

$7.29

$6.36

$7.04

Sep 5, 2016 – Sep 9, 2016

$7.00

$7.04

$6.51

$6.53

Sep 12, 2016 – Sep 16, 2016

$6.54

$6.95

$6.47

$6.51

Sep 19, 2016 – Sep 23, 2016

$6.52

$6.93

$6.42

$6.77

Sep 26, 2016 – Sep 30, 2016

$6.68

$6.95

$6.48

$6.89

Oct 3, 2016 – Oct 7, 2016

$6.90

$7.14

$6.51

$6.59

Oct 10, 2016 – Oct 14, 2016

$6.67

$6.78

$6.25

$6.28

Oct 17, 2016 – Oct 21, 2016

$6.28

$6.63

$6.10

$6.20

Oct 24, 2016 – Oct 28, 2016

$6.28

$6.43

$5.23

$5.68

Oct 31, 2016 – Nov 4, 2016

$5.63

$6.09

$5.40

$5.77

Nov 7, 2016 – Nov 11, 2016

$5.79

$6.86

$5.56

$6.84

Nov 14, 2016 – Nov 18, 2016

$7.02

$7.39

$6.21

$6.26

Nov 21, 2016 – Nov 25, 2016

$6.58

$7.25

$6.25

$7.04

Nov 28, 2016 – Dec 2, 2016

$7.13

$7.95

$7.04

$7.94

Dec 5, 2016 – Dec 9, 2016

$8.11

$8.22

$7.22

$7.25

Dec 12, 2016 – Dec 16, 2016

$7.29

$7.48

$7.02

$7.13

Dec 19, 2016 – Dec 23, 2016

$7.23

$7.74

$7.02

$7.51

Dec 26, 2016 – Dec 30, 2016

$7.83

$7.31

$7.40

Jan 2, 2017 – Jan 6, 2017

$7.38

$7.55

$7.09

$7.26

Jan 9, 2017 – Jan 13, 2017

$7.31

$7.82

$6.83

$7.80

Jan 16, 2017 – Jan 20, 2017

$7.99

$8.08

$7.71

$7.83

Jan 23, 2017 – Jan 27, 2017

$7.82

$8.49

$7.64

$8.28

Jan 30, 2017 – Feb 3, 2017

$8.30

$8.60

$7.90

$8.57

Feb 6, 2017 – Feb 10, 2017

$8.75

$9.11

$8.25

$8.45

Feb 13, 2017 – Feb 17, 2017

$8.97

$9.19

$8.13

$8.33

Feb 20, 2017 – Feb 24, 2017

$8.38

$8.87

$8.22

$8.35

Feb 27, 2017 – Mar 3, 2017

$8.44

$8.99

$7.28

$7.48

Mar 6, 2017 – Mar 10, 2017

$7.45

$7.60

$7.01

$7.02

Mar 13, 2017 – Mar 17, 2017

$7.07

$8.28

$6.96

$8.26

Mar 20, 2017 – Mar 24, 2017

$8.33

$8.42

$7.84

$8.01

Mar 27, 2017 – Mar 31, 2017

$7.96

$8.03

$7.76

$7.78

Apr 3, 2017 – Apr 7, 2017

$7.87

$8.04

$7.56

$7.84

Apr 10, 2017 – Apr 13, 2017

$7.83

$8.00

$7.37

$7.39

Apr 17, 2017 – Apr 21, 2017

$7.41

$7.65

$7.38

$7.60

Apr 24, 2017 – Apr 28, 2017

$7.79

$7.92

$7.61

$7.62

May 1, 2017 – May 5, 2017

$7.65

$9.08

$7.63

$9.08

May 8, 2017 – May 12, 2017

$9.05

$9.50

$8.97

$9.38

May 15, 2017 – May 19, 2017

$9.46

$10.12

$9.46

$9.93

May 22, 2017 – May 26, 2017

$10.09

$11.26

$10.08

$11.03

May 29, 2017 – Jun 2, 2017

$11.15

$11.20

$10.47

$10.89

Jun 5, 2017 – Jun 9, 2017

$10.90

$11.47

$10.40

$10.99

Jun 12, 2017 – Jun 16, 2017

$11.02

$11.13

$10.65

$10.79

Jun 19, 2017 – Jun 23, 2017

$10.85

$11.63

$10.85

$11.56

Jun 26, 2017 – Jun 30, 2017

$11.62

$12.34

$11.24

$11.87

Jul 3, 2017 – Jul 7, 2017

$11.95

$12.24

$10.95

$12.19

Jul 10, 2017 – Jul 14, 2017

$12.25

$12.91

$11.74

$11.90

Jul 17, 2017 – Jul 21, 2017

$11.90

$12.48

$11.66

$12.38

Jul 24, 2017 – Jul 28, 2017

$12.40

$12.75

$10.95

$11.12

Jul 31, 2017 – Aug 4, 2017

$11.02

$11.22

$10.64

$11.07

Aug 7, 2017 – Aug 11, 2017

$11.08

$12.70

$11.01

$12.35

Aug 14, 2017 – Aug 18, 2017

$12.44

$13.02

$12.13

$12.29

Aug 21, 2017 – Aug 25, 2017

$12.24

$12.80

$11.92

$12.34

Aug 28, 2017 – Sep 1, 2017

$12.40

$13.58

$12.11

$13.39

Sep 4, 2017 – Sep 8, 2017

$13.80

$13.93

$12.19

$12.28

Sep 11, 2017 – Sep 15, 2017

$12.42

$12.47

$11.47

$11.78

Sep 18, 2017 – Sep 22, 2017

$12.10

$13.01

$11.96

$13.00

Sep 25, 2017 – Sep 29, 2017

$13.00

$13.35

$12.54

$13.08

Oct 2, 2017 – Oct 6, 2017

$13.05

$13.73

$13.00

$13.44

Oct 9, 2017 – Oct 13, 2017

$13.51

$13.75

$13.06

$13.10

Oct 16, 2017 – Oct 20, 2017

$13.10

$13.19

$12.33

$12.89

Oct 23, 2017 – Oct 27, 2017

$13.00

$13.05

$11.92

$12.03

Oct 30, 2017 – Nov 3, 2017

$12.00

$12.30

$10.55

$10.99

Nov 6, 2017 – Nov 10, 2017

$11.16

$11.64

$10.50

$10.61

Nov 13, 2017 – Nov 17, 2017

$10.55

$10.60

$9.71

$9.97

Nov 20, 2017 – Nov 24, 2017

$9.95

$10.54

$9.89

$10.22

Nov 27, 2017 – Dec 1, 2017

$10.22

$10.86

$9.93

$10.23

Dec 4, 2017 – Dec 8, 2017

$10.35

$10.57

$9.95

$10.12

Dec 11, 2017 – Dec 15, 2017

$10.25

$11.13

$10.16

$10.99

Dec 18, 2017 – Dec 22, 2017

$11.08

$11.40

$10.86

$10.93

Dec 25, 2017 – Dec 29, 2017

$10.87

$10.99

$10.52

$10.59

Jan 1, 2018 – Jan 5, 2018

$11.02

$11.74

$10.70

$11.73

Jan 8, 2018 – Jan 12, 2018

$11.75

$12.00

$11.03

$11.33

Jan 15, 2018 – Jan 19, 2018

$11.35

$11.44

$10.90

$11.30

Jan 22, 2018 – Jan 26, 2018

$11.22

$11.54

$10.67

$11.52

Jan 29, 2018 – Feb 2, 2018

$11.64

$12.07

$11.15

$11.35

Feb 5, 2018 – Feb 9, 2018

$11.14

$11.55

$10.22

$11.25

Feb 12, 2018 – Feb 16, 2018

$11.30

$12.65

$11.07

$12.61

Feb 19, 2018 – Feb 23, 2018

$12.56

$12.92

$12.12

$12.31

Feb 26, 2018 – Mar 2, 2018

$12.46

$12.70

$10.75

$11.24

Mar 5, 2018 – Mar 9, 2018

$11.19

$11.56

$10.72

$11.39

Mar 12, 2018 – Mar 16, 2018

$11.38

$11.76

$9.24

$9.28

Mar 19, 2018 – Mar 23, 2018

$9.22

$10.15

$8.90

$9.02

Mar 26, 2018 – Mar 29, 2018

$9.13

$10.57

$9.12

$10.29

Apr 2, 2018 – Apr 6, 2018

$10.25

$10.86

$10.03

$10.67

Apr 9, 2018 – Apr 13, 2018

$10.73

$11.25

$10.42

$10.86

Apr 16, 2018 – Apr 20, 2018

$10.94

$12.05

$10.84

$11.38

Apr 23, 2018 – Apr 27, 2018

$11.35

$11.48

$10.41

$10.42

Apr 30, 2018 – May 4, 2018

$10.42

$10.50

$9.76

$10.01

May 7, 2018 – May 11, 2018

$10.02

$11.68

$10.02

$11.40

May 14, 2018 – May 18, 2018

$11.44

$11.56

$10.71

$11.13

May 21, 2018 – May 25, 2018

$11.18

$11.25

$10.66

$11.07

May 28, 2018 – Jun 1, 2018

$11.00

$11.59

$10.82

$11.27

Jun 4, 2018 – Jun 8, 2018

$11.30

$11.75

$11.22

$11.72

Jun 11, 2018 – Jun 15, 2018

$11.67

$11.78

$11.37

$11.53

Jun 18, 2018 – Jun 22, 2018

$11.43

$11.65

$11.17

$11.40

Jun 25, 2018 – Jun 29, 2018

$11.30

$11.63

$11.05

$11.51

Jul 2, 2018 – Jul 6, 2018

$11.39

$11.98

$11.26

$11.96

Jul 9, 2018 – Jul 13, 2018

$11.98

$12.74

$11.77

$12.70

Jul 16, 2018 – Jul 20, 2018

$12.83

$13.38

$12.82

$13.24

Jul 23, 2018 – Jul 27, 2018

$13.21

$13.26

$12.37

$12.93

Jul 30, 2018 – Aug 3, 2018

$12.95

$13.05

$12.11

$12.40

Aug 6, 2018 – Aug 10, 2018

$12.35

$13.50

$12.27

$13.07

Aug 13, 2018 – Aug 17, 2018

$13.03

$13.16

$12.57

$12.92

Aug 20, 2018 – Aug 24, 2018

$12.96

$13.70

$12.76

$12.83

Aug 27, 2018 – Aug 31, 2018

$12.94

$13.42

$12.85

$13.36

Sep 3, 2018 – Sep 7, 2018

$13.40

$14.36

$13.40

$14.26

Sep 10, 2018 – Sep 14, 2018

$14.36

$14.87

$14.04

$14.10

Sep 17, 2018 – Sep 21, 2018

$14.14

$14.78

$13.57

$14.09

Sep 24, 2018 – Sep 28, 2018

$14.10

$14.94

$14.02

$14.78

Oct 1, 2018 – Oct 5, 2018

$14.90

$14.92

$13.68

$13.93

Oct 8, 2018 – Oct 12, 2018

$13.95

$14.00

$12.76

$12.98

Oct 15, 2018 – Oct 19, 2018

$13.01

$14.00

$13.01

$13.28

Oct 22, 2018 – Oct 26, 2018

$13.35

$13.61

$12.19

$12.58

Oct 29, 2018 – Nov 2, 2018

$12.74

$13.11

$11.91

$12.98

Nov 5, 2018 – Nov 9, 2018

$13.03

$16.09

$12.61

$15.54

Nov 12, 2018 – Nov 16, 2018

$15.52

$15.65

$14.72

$15.26

Nov 19, 2018 – Nov 23, 2018

$15.21

$13.16

$13.61

Nov 26, 2018 – Nov 30, 2018

$13.83

$13.84

$13.10

$13.30

Dec 3, 2018 – Dec 7, 2018

$13.62

$14.49

$12.42

$13.64

Dec 10, 2018 – Dec 14, 2018

$14.75

$15.22

$14.35

$14.64

Dec 17, 2018 – Dec 21, 2018

$14.55

$14.58

$12.81

$12.86

Dec 24, 2018 – Dec 28, 2018

$12.68

$14.25

$12.31

$13.75

Dec 31, 2018 – Jan 4, 2019

$13.82

$14.10

$13.00

$13.70

Jan 7, 2019 – Jan 11, 2019

$13.70

$14.80

$13.56

$14.79

Jan 14, 2019 – Jan 18, 2019

$14.64

$14.97

$14.11

$14.63

Jan 21, 2019 – Jan 25, 2019

$14.50

$15.02

$14.15

$14.99

Jan 28, 2019 – Feb 1, 2019

$14.79

$15.75

$14.70

$15.40

Feb 4, 2019 – Feb 8, 2019

$15.36

$16.45

$15.26

$16.45

Feb 11, 2019 – Feb 15, 2019

$16.50

$17.63

$16.39

$16.95

Feb 18, 2019 – Feb 22, 2019

$17.07

$17.87

$17.00

$17.58

Feb 25, 2019 – Mar 1, 2019

$17.73

$17.75

$15.84

$16.71

Mar 4, 2019 – Mar 8, 2019

$16.78

$17.30

$16.10

$16.28

Mar 11, 2019 – Mar 15, 2019

$16.37

$15.45

$15.46

Mar 18, 2019 – Mar 22, 2019

$15.43

$16.30

$15.41

$15.63

Mar 25, 2019 – Mar 29, 2019

$15.61

$15.78

$14.92

$15.63

Apr 1, 2019 – Apr 5, 2019

$15.81

$15.93

$15.06

$15.42

Apr 8, 2019 – Apr 12, 2019

$15.34

$15.42

$14.96

$15.28

Apr 15, 2019 – Apr 18, 2019

$15.27

$15.33

$14.51

$14.69

Apr 22, 2019 – Apr 26, 2019

$14.61

$16.02

$14.48

$15.92

Apr 29, 2019 – May 3, 2019

$15.99

$16.15

$15.61

$16.03

May 6, 2019 – May 10, 2019

$15.74

$19.16

$15.60

$19.15

May 13, 2019 – May 17, 2019

$18.65

$20.92

$18.59

$20.09

May 20, 2019 – May 24, 2019

$20.00

$22.00

$19.80

$21.86

May 27, 2019 – May 31, 2019

$22.35

$22.59

$21.87

$22.05

Jun 3, 2019 – Jun 7, 2019

$21.94

$22.96

$21.56

$22.38

Jun 10, 2019 – Jun 14, 2019

$22.65

$20.68

$21.69

Jun 17, 2019 – Jun 21, 2019

$21.81

$22.83

$20.95

$22.24

Jun 24, 2019 – Jun 28, 2019

$22.27

$22.98

$21.45

$22.89

Jul 1, 2019 – Jul 5, 2019

$23.36

$24.19

$22.69

$24.09

Jul 8, 2019 – Jul 12, 2019

$24.07

$24.29

$23.17

$24.06

Jul 15, 2019 – Jul 19, 2019

$24.09

$24.32

$23.22

$24.07

Jul 22, 2019 – Jul 26, 2019

$24.17

$24.99

$23.67

$24.48

Jul 29, 2019 – Aug 2, 2019

$24.55

$25.08

$20.44

$21.12

Aug 5, 2019 – Aug 9, 2019

$20.50

$20.53

$18.80

$18.94

Aug 12, 2019 – Aug 16, 2019

$18.78

$19.50

$17.40

$19.10

Aug 19, 2019 – Aug 23, 2019

$19.29

$19.50

$18.61

$19.27

Aug 26, 2019 – Aug 30, 2019

$19.47

$20.10

$19.10

$19.97

Sep 2, 2019 – Sep 6, 2019

$19.78

$19.94

$18.75

$18.78

Sep 9, 2019 – Sep 13, 2019

$18.79

$20.45

$18.12

$20.44

Sep 16, 2019 – Sep 20, 2019

$20.53

$21.90

$20.52

$20.58

Sep 23, 2019 – Sep 27, 2019

$19.61

$19.89

$17.95

$18.37

Sep 30, 2019 – Oct 4, 2019

$18.28

$18.74

$16.83

$18.27

Oct 7, 2019 – Oct 11, 2019

$18.22

$19.17

$17.89

$18.82

Oct 14, 2019 – Oct 18, 2019

$18.73

$19.68

$18.40

$19.16

Oct 21, 2019 – Oct 25, 2019

$19.22

$19.75

$18.89

$19.29

Oct 28, 2019 – Nov 1, 2019

$19.46

$19.68

$18.79

$19.41

Nov 4, 2019 – Nov 8, 2019

$19.60

$19.90

$17.33

$19.78

Nov 11, 2019 – Nov 15, 2019

$19.74

$19.98

$19.02

$19.95

Nov 18, 2019 – Nov 22, 2019

$19.95

$18.31

$18.67

Nov 25, 2019 – Nov 29, 2019

$18.72

$19.02

$17.78

$18.06

Dec 2, 2019 – Dec 6, 2019

$18.06

$18.09

$17.07

$17.40

Dec 9, 2019 – Dec 13, 2019

$17.43

$18.52

$17.24

$18.35

Dec 16, 2019 – Dec 20, 2019

$18.36

$18.50

$17.82

$18.14

Dec 23, 2019 – Dec 27, 2019

$18.31

$18.61

$17.75

$17.77

Dec 30, 2019 – Jan 3, 2020

$18.24

$20.45

$17.51

$20.42

Jan 6, 2020 – Jan 10, 2020

$21.30

$21.39

$19.57

$19.72

Jan 13, 2020 – Jan 17, 2020

$19.71

$20.05

$19.19

$19.74

Jan 20, 2020 – Jan 24, 2020

$19.72

$19.85

$18.26

$18.83

Jan 27, 2020 – Jan 31, 2020

$18.44

$19.20

$18.27

$18.34

Feb 3, 2020 – Feb 7, 2020

$18.35

$19.80

$18.08

$19.38

Feb 10, 2020 – Feb 14, 2020

$19.27

$21.03

$19.10

$20.42

Feb 17, 2020 – Feb 21, 2020

$20.52

$21.29

$20.10

$20.25

Feb 24, 2020 – Feb 28, 2020

$19.43

$19.59

$14.74

$16.26

Mar 2, 2020 – Mar 6, 2020

$16.56

$17.13

$15.21

$15.73

Mar 9, 2020 – Mar 13, 2020

$15.00

$16.20

$11.00

$13.15

Mar 16, 2020 – Mar 20, 2020

$11.71

$11.89

$5.00

$10.20

Mar 23, 2020 – Mar 27, 2020

$10.17

$14.87

$9.59

$14.47

Mar 30, 2020 – Apr 3, 2020

$14.37

$14.50

$12.78

$13.60

Apr 6, 2020 – Apr 9, 2020

$14.10

$15.25

$13.34

$14.65

Apr 13, 2020 – Apr 17, 2020

$14.57

$15.00

$13.61

$14.96

Apr 20, 2020 – Apr 24, 2020

$14.63

$14.81

$13.70

$14.24

Apr 27, 2020 – May 1, 2020

$14.49

$16.49

$14.31

$14.76

May 4, 2020 – May 8, 2020

$14.63

$17.35

$14.26

$17.26

May 11, 2020 – May 15, 2020

$16.97

$17.20

$14.74

$15.64

May 18, 2020 – May 22, 2020

$16.24

$17.13

$16.23

$16.52

May 25, 2020 – May 29, 2020

$17.16

$18.69

$16.98

$18.55

Jun 1, 2020 – Jun 5, 2020

$18.78

$19.78

$18.24

$19.04

Jun 8, 2020 – Jun 12, 2020

$19.43

$20.11

$16.26

$16.97

Jun 15, 2020 – Jun 19, 2020

$16.35

$18.52

$16.06

$16.20

Jun 22, 2020 – Jun 26, 2020

$16.20

$16.93

$14.87

$14.96

Jun 29, 2020 – Jul 2, 2020

$15.21

$15.88

$15.13

$15.44

Jul 6, 2020 – Jul 10, 2020

$15.80

$15.82

$14.40

$15.01

Jul 13, 2020 – Jul 17, 2020

$15.18

$16.14

$14.76

$15.96

Jul 20, 2020 – Jul 24, 2020

$15.96

$20.58

$15.77

$19.40

Jul 27, 2020 – Jul 31, 2020

$19.46

$19.55

$17.40

$18.01

Aug 3, 2020 – Aug 7, 2020

$18.11

$20.00

$17.52

$19.36

Aug 10, 2020 – Aug 14, 2020

$19.42

$20.24

$19.05

$19.89

Aug 17, 2020 – Aug 21, 2020

$19.95

$19.97

$18.59

$18.94

Aug 24, 2020 – Aug 28, 2020

$19.02

$19.84

$18.76

$19.71

Aug 31, 2020 – Sep 4, 2020

$19.68

$20.15

$18.84

$19.26

Sep 7, 2020 – Sep 11, 2020

$19.09

$19.90

$18.86

$19.64

Sep 14, 2020 – Sep 18, 2020

$19.85

$22.26

$19.73

$20.98

Sep 21, 2020 – Sep 25, 2020

$20.37

$20.54

$17.76

$19.03

Sep 28, 2020 – Oct 2, 2020

$19.30

$19.77

$18.95

$19.62

Oct 5, 2020 – Oct 9, 2020

$19.86

$21.59

$19.68

$20.89

Oct 12, 2020 – Oct 16, 2020

$20.82

$21.41

$20.57

$20.79

Oct 19, 2020 – Oct 23, 2020

$20.78

$21.74

$20.33

$21.60

Oct 26, 2020 – Oct 30, 2020

$21.11

$21.25

$18.22

$18.89

Nov 2, 2020 – Nov 6, 2020

$19.14

$21.02

$18.88

$19.53

Nov 9, 2020 – Nov 13, 2020

$19.98

$20.73

$18.48

$20.09

Nov 16, 2020 – Nov 20, 2020

$20.55

$21.10

$20.03

$20.13

Nov 23, 2020 – Nov 27, 2020

$20.24

$21.80

$20.13

$21.41

Nov 30, 2020 – Dec 4, 2020

$21.30

$23.16

$20.76

$23.10

Dec 7, 2020 – Dec 11, 2020

$23.00

$24.60

$22.75

$23.85

Dec 14, 2020 – Dec 18, 2020

$24.00

$26.68

$23.30

$25.76

Dec 21, 2020 – Dec 24, 2020

$25.60

$26.90

$25.15

$26.40

Dec 28, 2020 – Dec 31, 2020

$26.60

$28.53

$26.50

$27.43

Jan 4, 2021 – Jan 8, 2021

$27.20

$28.98

$25.83

$26.57

Jan 11, 2021 – Jan 15, 2021

$25.84

$31.54

$25.71

$29.55

Jan 18, 2021 – Jan 22, 2021

$30.00

$30.83

$28.72

$29.95

Jan 25, 2021 – Jan 29, 2021

$30.61

$31.03

$26.53

$26.54

Feb 1, 2021 – Feb 5, 2021

$26.82

$29.89

$26.14

$29.29

Feb 8, 2021 – Feb 12, 2021

$31.33

$33.26

$29.90

$32.89

Feb 15, 2021 – Feb 19, 2021

$33.93

$34.11

$29.78

$30.25

Feb 22, 2021 – Feb 26, 2021

$30.00

$31.02

$26.23

$27.50

Mar 1, 2021 – Mar 5, 2021

$27.74

$28.16

$22.31

$24.03

Mar 8, 2021 – Mar 12, 2021

$24.21

$27.03

$22.70

$26.52

Mar 15, 2021 – Mar 19, 2021

$26.45

$27.52

$25.23

$25.78

Mar 22, 2021 – Mar 26, 2021

$25.68

$26.09

$23.75

$26.02

Mar 29, 2021 – Apr 1, 2021

$25.82

$29.60

$25.69

$28.29

Apr 5, 2021 – Apr 9, 2021

$29.00

$29.50

$27.65

$28.12

Apr 12, 2021 – Apr 16, 2021

$28.18

$28.67

$26.92

$27.35

Apr 19, 2021 – Apr 23, 2021

$27.15

$27.27

$25.52

$27.03

Apr 26, 2021 – Apr 30, 2021

$27.08

$27.59

$26.27

$26.74

May 3, 2021 – May 7, 2021

$26.84

$27.34

$24.55

$27.11

May 10, 2021 – May 14, 2021

$26.99

$27.28

$24.31

$25.00

May 17, 2021 – May 21, 2021

$24.70

$25.00

$23.28

$23.89

May 24, 2021 – May 28, 2021

$24.04

$25.52

$23.89

$25.01

May 31, 2021 – Jun 4, 2021

$25.13

$26.15

$24.74

$25.97

Jun 7, 2021 – Jun 11, 2021

$25.88

$26.92

$25.81

$26.20

Jun 14, 2021 – Jun 18, 2021

$26.18

$27.09

$25.95

$26.36

Jun 21, 2021 – Jun 25, 2021

$26.45

$27.77

$25.74

$27.61

Jun 28, 2021 – Jul 2, 2021

$27.81

$30.29

$26.82

$28.07

Jul 5, 2021 – Jul 9, 2021

$27.92

$28.85

$26.93

$28.20

Jul 12, 2021 – Jul 16, 2021

$28.20

$25.72

$25.78

Jul 19, 2021 – Jul 23, 2021

$25.08

$27.01

$24.94

$26.84

Jul 26, 2021 – Jul 30, 2021

$27.12

$27.77

$26.49

$27.20

Aug 2, 2021 – Aug 6, 2021

$27.25

$27.64

$23.16

$24.78

Aug 9, 2021 – Aug 13, 2021

$24.78

$25.47

$21.68

$22.26

Aug 16, 2021 – Aug 20, 2021

$22.25

$22.98

$21.22

$21.97

Aug 23, 2021 – Aug 27, 2021

$22.34

$24.74

$22.03

$24.72

Aug 30, 2021 – Sep 3, 2021

$24.95

$25.12

$23.90

$24.32

Sep 6, 2021 – Sep 10, 2021

$24.26

$24.57

$22.66

$22.70

Sep 13, 2021 – Sep 17, 2021

$23.31

$23.71

$21.92

$22.61

Sep 20, 2021 – Sep 24, 2021

$22.13

$23.32

$21.95

$22.76

Sep 27, 2021 – Oct 1, 2021

$22.94

$23.67

$22.06

$22.57

Oct 4, 2021 – Oct 8, 2021

$22.53

$21.60

$22.23

Oct 11, 2021 – Oct 15, 2021

$22.26

$23.05

$21.85

$22.48

Oct 18, 2021 – Oct 22, 2021

$22.24

$23.28

$21.93

$22.48

Oct 25, 2021 – Oct 29, 2021

$22.19

$22.68

$21.12

$21.39

Nov 1, 2021 – Nov 5, 2021

$21.53

$23.51

$21.21

$22.37

Nov 8, 2021 – Nov 12, 2021

$22.38

$22.59

$21.48

$21.74

Nov 15, 2021 – Nov 19, 2021

$21.94

$21.97

$20.00

$20.22

Nov 22, 2021 – Nov 26, 2021

$20.34

$20.86

$19.34

$20.09

Nov 29, 2021 – Dec 3, 2021

$20.42

$20.89

$19.40

$20.29

Dec 6, 2021 – Dec 10, 2021

$20.51

$21.06

$19.37

$19.44

Dec 13, 2021 – Dec 17, 2021

$19.30

$19.98

$18.83

$19.65

Dec 20, 2021 – Dec 23, 2021

$19.15

$19.96

$18.86

$19.84

Dec 27, 2021 – Dec 31, 2021

$19.78

$20.15

$19.17

$19.40

Jan 3, 2022 – Jan 7, 2022

$19.43

$20.00

$18.41

$18.51

Jan 10, 2022 – Jan 14, 2022

$18.40

$18.54

$16.55

$16.87

Jan 17, 2022 – Jan 21, 2022

$16.75

$17.58

$16.58

$16.97

Jan 24, 2022 – Jan 28, 2022

$16.62

$17.46

$15.71

$16.33

Jan 31, 2022 – Feb 4, 2022

$16.34

$17.06

$16.09

$16.48

Feb 7, 2022 – Feb 11, 2022

$16.49

$17.49

$16.47

$17.09

Feb 14, 2022 – Feb 18, 2022

$17.10

$17.47

$16.46

Feb 21, 2022 – Feb 25, 2022

$16.49

$18.70

$14.93

$18.68

Feb 28, 2022 – Mar 4, 2022

$19.51

$21.95

$18.69

$20.00

Mar 7, 2022 – Mar 11, 2022

$20.10

$21.60

$18.69

$18.72

Mar 14, 2022 – Mar 18, 2022

$18.49

$20.26

$17.76

$20.01

Mar 21, 2022 – Mar 25, 2022

$19.78

$21.18

$19.36

$20.96

Mar 28, 2022 – Apr 1, 2022

$20.82

$21.13

$20.09

$20.70

Apr 4, 2022 – Apr 8, 2022

$20.79

$22.26

$19.33

$19.41

Apr 11, 2022 – Apr 14, 2022

$19.14

$19.92

$18.86

$19.19

Apr 18, 2022 – Apr 22, 2022

$19.13

$19.36

$16.52

$16.59

Apr 25, 2022 – Apr 29, 2022

$16.28

$16.85

$15.07

$15.17

May 2, 2022 – May 6, 2022

$15.18

$16.38

$13.72

$14.01

May 9, 2022 – May 13, 2022

$13.57

$13.96

$12.63

$13.16

May 16, 2022 – May 20, 2022

$13.08

$14.90

$12.54

$13.90

May 23, 2022 – May 27, 2022

$14.00

$14.81

$13.12

$14.77

May 30, 2022 – Jun 3, 2022

$14.57

$15.23

$14.19

$14.74

Jun 6, 2022 – Jun 10, 2022

$14.94

$15.32

$14.14

$14.21

Jun 13, 2022 – Jun 17, 2022

$13.86

$14.37

$13.26

$13.56

Jun 20, 2022 – Jun 24, 2022

$13.69

$14.44

$13.41

$14.21

Jun 27, 2022 – Jul 1, 2022

$14.16

$14.53

$13.32

$13.93

Jul 4, 2022 – Jul 8, 2022

$13.80

$14.05

$13.01

$13.81

Jul 11, 2022 – Jul 15, 2022

$13.78

$13.79

$12.32

$13.05

Jul 18, 2022 – Jul 22, 2022

$13.40

$14.80

$12.97

$14.31

Jul 25, 2022 – Jul 29, 2022

$14.23

$14.62

$13.70

$14.39

Aug 1, 2022 – Aug 5, 2022

$14.38

$15.80

$14.30

$14.89

Aug 8, 2022 – Aug 12, 2022

$14.90

$15.61

$14.40

$15.58

Aug 15, 2022 – Aug 19, 2022

$15.45

$16.23

$14.69

$14.75

Aug 22, 2022 – Aug 26, 2022

$14.51

$14.58

$13.21

$13.30

Aug 29, 2022 – Sep 2, 2022

$13.13

$13.18

$11.74

$12.12

Sep 5, 2022 – Sep 9, 2022

$12.10

$12.67

$11.73

$12.61

Sep 12, 2022 – Sep 16, 2022

$12.65

$12.80

$11.69

$12.13

Sep 19, 2022 – Sep 23, 2022

$12.09

$12.45

$11.14

$11.25

Sep 26, 2022 – Sep 30, 2022

$11.12

$11.31

$10.13

$10.16

Oct 3, 2022 – Oct 7, 2022

$10.29

$10.88

$9.84

$9.98

Oct 10, 2022 – Oct 14, 2022

$10.04

$10.21

$9.06

$9.36

Oct 17, 2022 – Oct 21, 2022

$9.67

$10.40

$9.63

$10.23

Oct 24, 2022 – Oct 28, 2022

$10.35

$11.14

$10.22

$11.09

Oct 31, 2022 – Nov 4, 2022

$11.01

$11.42

$9.63

$10.79

Nov 7, 2022 – Nov 11, 2022

$10.83

$11.27

$10.10

$10.97

Nov 14, 2022 – Nov 18, 2022

$10.94

$11.00

$9.35

$9.44

Nov 21, 2022 – Nov 25, 2022

$9.38

$9.49

$9.21

$9.35

Nov 28, 2022 – Dec 2, 2022

$9.25

$9.96

$9.00

$9.90

Dec 5, 2022 – Dec 9, 2022

$9.83

$9.88

$9.02

$9.06

Dec 12, 2022 – Dec 16, 2022

$9.12

$9.75

$8.97

$9.21

Dec 19, 2022 – Dec 23, 2022

$9.22

$9.65

$8.90

$9.44

Dec 26, 2022 – Dec 30, 2022

$9.38

$10.36

$9.27

$10.32

Jan 2, 2023 – Jan 6, 2023

$10.29

$10.61

$9.87

$10.55

Jan 9, 2023 – Jan 13, 2023

$10.63

$11.08

$10.24

$10.85

Jan 16, 2023 – Jan 20, 2023

$10.91

$11.23

$10.35

$10.60

Jan 23, 2023 – Jan 27, 2023

$10.59

$11.34

$10.51

$11.25

Jan 30, 2023 – Feb 3, 2023

$11.21

$12.48

$11.16

$12.05

Feb 6, 2023 – Feb 10, 2023

$12.01

$12.22

$11.00

$11.15

Feb 13, 2023 – Feb 17, 2023

$11.24

$11.89

$11.20

$11.59

Feb 20, 2023 – Feb 24, 2023

$11.50

$13.66

$11.17

$12.98

Feb 27, 2023 – Mar 3, 2023

$13.10

$13.17

$12.47

$13.09

Mar 6, 2023 – Mar 10, 2023

$13.18

$13.63

$12.45

$12.89

Mar 13, 2023 – Mar 17, 2023

$12.54

$13.26

$12.31

$12.54

Mar 20, 2023 – Mar 24, 2023

$12.70

$13.48

$12.58

$13.29

Mar 27, 2023 – Mar 31, 2023

$13.38

$13.60

$12.84

$13.48

Apr 3, 2023 – Apr 6, 2023

$13.44

$13.63

$12.55

$12.89

Apr 10, 2023 – Apr 14, 2023

$12.82

$13.22

$12.70

$12.86

Apr 17, 2023 – Apr 21, 2023

$12.89

$13.09

$12.60

$12.76

Apr 24, 2023 – Apr 28, 2023

$12.79

$12.93

$12.49

$12.90

May 1, 2023 – May 5, 2023

$12.91

$14.25

$12.12

$13.57

May 8, 2023 – May 12, 2023

$13.64

$13.84

$13.10

$13.39

May 15, 2023 – May 19, 2023

$13.43

$14.29

$13.40

$13.78

May 22, 2023 – May 26, 2023

$13.82

$14.26

$12.91

$13.28

May 29, 2023 – Jun 2, 2023

$13.33

$14.12

$12.88

$13.87

Jun 5, 2023 – Jun 9, 2023

$13.96

$14.50

$13.55

$14.25

Jun 12, 2023 – Jun 16, 2023

$14.24

$14.46

$13.65

$13.72

Jun 19, 2023 – Jun 23, 2023

$13.71

$15.65

$13.56

$13.87

Jun 26, 2023 – Jun 30, 2023

$13.80

$14.78

$13.60

$14.34

Jul 3, 2023 – Jul 7, 2023

$14.17

$14.24

$13.42

$13.44

Jul 10, 2023 – Jul 14, 2023

$13.42

$13.86

$13.13

$13.18

Jul 17, 2023 – Jul 21, 2023

$13.14

$15.00

$13.14

$14.36

Jul 24, 2023 – Jul 28, 2023

$14.33

$14.85

$14.21

$14.70

Jul 31, 2023 – Aug 4, 2023

$14.72

$16.94

$14.34

$16.60

Aug 7, 2023 – Aug 11, 2023

$16.65

$17.31

$15.75

$16.38

Aug 14, 2023 – Aug 18, 2023

$16.25

$16.37

$15.01

$15.17

Aug 21, 2023 – Aug 25, 2023

$15.15

$15.78

$15.00

$15.25

Aug 28, 2023 – Sep 1, 2023

$15.33

$16.63

$15.26

$16.21

Sep 4, 2023 – Sep 8, 2023

$16.21

$14.67

$14.70

Sep 11, 2023 – Sep 15, 2023

$14.77

$14.94

$14.47

$14.60

Sep 18, 2023 – Sep 22, 2023

$14.60

$15.13

$14.20

$14.35

Sep 25, 2023 – Sep 29, 2023

$14.23

$15.17

$13.98

$15.02

Oct 2, 2023 – Oct 6, 2023

$14.98

$15.24

$14.33

$15.13

Oct 9, 2023 – Oct 13, 2023

$15.70

$17.73

$15.63

$16.95

Oct 16, 2023 – Oct 20, 2023

$17.15

$18.04

$16.61

$17.14

Oct 23, 2023 – Oct 27, 2023

$17.05

$17.58

$16.75

$16.96

Oct 30, 2023 – Nov 3, 2023

$16.99

$17.99

$16.36

$17.25

Nov 6, 2023 – Nov 10, 2023

$17.49

$17.88

$17.00

$17.48

Nov 13, 2023 – Nov 17, 2023

$17.42

$19.02

$17.42

$18.68

Nov 20, 2023 – Nov 24, 2023

$18.65

$19.50

$18.62

$19.46

Nov 27, 2023 – Dec 1, 2023

$19.50

$19.72

$18.57

$19.53

Dec 4, 2023 – Dec 8, 2023

$19.49

$20.47

$19.49

$20.39

Dec 11, 2023 – Dec 15, 2023

$20.49

$21.42

$19.99

$20.36

Dec 18, 2023 – Dec 22, 2023

$20.34

$20.67

$20.00

$20.29

Dec 25, 2023 – Dec 29, 2023

$20.42

$20.83

$20.21

$20.29

Jan 1, 2024 – Jan 5, 2024

$20.29

$20.43

$18.27

$18.30

Jan 8, 2024 – Jan 12, 2024

$18.17

$18.97

$17.87

$18.96

Jan 15, 2024 – Jan 19, 2024

$19.29

$19.35

$18.09

$18.35

Jan 22, 2024 – Jan 26, 2024

$18.53

$18.82

$17.07

$17.20

Jan 29, 2024 – Feb 2, 2024

$17.26

$17.69

$16.71

$17.04

Feb 5, 2024 – Feb 9, 2024

$16.87

$18.37

$16.76

$18.26

Feb 12, 2024 – Feb 16, 2024

$18.50

$21.60

$17.65

$20.77

Feb 19, 2024 – Feb 23, 2024

$20.55

$20.90

$17.77

$18.05

Feb 26, 2024 – Mar 1, 2024

$18.22

$18.87

$17.97

$18.03

Mar 4, 2024 – Mar 8, 2024

$18.05

$18.80

$17.77

$18.49

Mar 11, 2024 – Mar 15, 2024

$18.57

$18.61

$17.07

$17.10

Mar 18, 2024 – Mar 22, 2024

$17.10

$17.88

$16.78

$17.50

Mar 25, 2024 – Mar 28, 2024

$17.66

$18.47

$17.56

$18.38

Apr 1, 2024 – Apr 5, 2024

$18.56

$18.89

$17.56

$17.80

Apr 8, 2024 – Apr 12, 2024

$17.90

$18.85

$17.49

$18.21

Apr 15, 2024 – Apr 19, 2024

$18.27

$18.42

$17.29

$18.02

Apr 22, 2024 – Apr 26, 2024

$17.99

$19.23

$17.05

$18.86

Apr 29, 2024 – May 3, 2024

$19.00

$19.14

$17.76

$18.54

May 6, 2024 – May 10, 2024

$18.65

$20.05

$18.56

$19.85

May 13, 2024 – May 17, 2024

$19.90

$21.07

$19.49

$21.03

May 20, 2024 – May 24, 2024

$21.10

$22.04

$20.97

$21.54

May 27, 2024 – May 31, 2024

$21.78

$22.78

$21.33

$21.74

Jun 3, 2024 – Jun 7, 2024

$21.91

$22.08

$20.31

$20.38

Jun 10, 2024 – Jun 14, 2024

$20.37

$20.78

$19.36

$19.80

Jun 17, 2024 – Jun 21, 2024

$19.60

$20.68

$19.23

$20.65

Jun 24, 2024 – Jun 28, 2024

$20.63

$21.46

$19.58

$20.01

Jul 1, 2024 – Jul 5, 2024

$19.98

$20.66

$19.54

$20.62

Jul 8, 2024 – Jul 12, 2024

$20.81

$21.42

$20.37

$21.01

Jul 15, 2024 – Jul 19, 2024

$21.23

$22.29

$20.83

$20.97

Jul 22, 2024 – Jul 26, 2024

$21.12

$22.84

$20.81

$22.66

Jul 29, 2024 – Aug 2, 2024

$22.70

$22.96

$20.49

$20.98

Aug 5, 2024 – Aug 9, 2024

$19.75

$20.82

$17.91

$19.73

Aug 12, 2024 – Aug 16, 2024

$19.97

$21.60

$19.36

$21.16

Aug 19, 2024 – Aug 23, 2024

$21.16

$22.99

$20.58

$22.77

Aug 26, 2024 – Aug 30, 2024

$22.95

$23.23

$22.21

$22.94

Sep 2, 2024 – Sep 6, 2024

$22.69

$22.80

$20.98

$21.09

Sep 9, 2024 – Sep 13, 2024

$21.20

$22.57

$20.83

$22.49

Sep 16, 2024 – Sep 20, 2024

$22.50

$24.08

$21.78

$22.91

Sep 23, 2024 – Sep 27, 2024

$23.37

$23.95

$22.99

$23.29

Sep 30, 2024 – Oct 4, 2024

$23.19

$25.51

$22.95

$24.75

Oct 7, 2024 – Oct 11, 2024

$24.85

$25.45

$24.19

$25.16

Oct 14, 2024 – Oct 18, 2024

$25.25

$25.91

$24.58

$24.85

Oct 21, 2024 – Oct 25, 2024

$24.96

$25.11

$23.78

$23.95

Oct 28, 2024 – Nov 1, 2024

$24.20

$24.42

$22.69

$22.87

Nov 4, 2024 – Nov 8, 2024

$22.80

$26.21

$22.77

$25.97

Nov 11, 2024 – Nov 15, 2024

$26.57

$28.62

$24.37

$24.42

Nov 18, 2024 – Nov 22, 2024

$24.49

$26.85

$24.34

$26.63

Nov 25, 2024 – Nov 29, 2024

$27.05

$27.66

$26.17

$27.09

Dec 2, 2024 – Dec 6, 2024

$27.18

$28.07

$26.03

$27.99

Dec 9, 2024 – Dec 13, 2024

$28.30

$28.37

$26.48

$26.84

Dec 16, 2024 – Dec 20, 2024

$27.79

$28.71

$25.04

$25.87

Dec 23, 2024 – Dec 27, 2024

$26.37

$27.27

$25.71

$26.52

Dec 30, 2024 – Jan 3, 2025

$26.13

$27.54

$25.64

$27.48

Jan 6, 2025 – Jan 10, 2025

$29.40

$30.39

$27.38

$29.37

Jan 13, 2025 – Jan 17, 2025

$29.70

$34.83

$29.37

$33.62

Jan 20, 2025 – Jan 24, 2025

$34.01

$35.66

$33.78

$34.13

Jan 27, 2025 – Jan 31, 2025

$33.46

$35.21

$32.39

$33.37

Feb 3, 2025 – Feb 7, 2025

$32.50

$34.78

$31.98

$32.46

Feb 10, 2025 – Feb 14, 2025

$32.92

$33.29

$26.89

$27.16

Feb 17, 2025 – Feb 21, 2025

$27.30

$27.65

$25.19

$25.29

Feb 24, 2025 – Feb 28, 2025

$25.56

$26.52

$23.90

$26.39

Mar 3, 2025 – Mar 7, 2025

$26.77

$27.92

$25.32

$27.29

Mar 10, 2025 – Mar 14, 2025

$27.67

$30.71

$27.40

$30.43

Mar 17, 2025 – Mar 21, 2025

$30.63

$32.69

$30.47

$30.81

Mar 24, 2025 – Mar 28, 2025

$30.97

$33.50

$30.46

$30.68

Mar 31, 2025 – Apr 4, 2025

$29.81

$31.24

$27.51

$27.82

Apr 7, 2025 – Apr 11, 2025

$26.27

$33.50

$25.78

$33.24

Apr 14, 2025 – Apr 17, 2025

$33.60

$33.94

$32.36

$33.09

Apr 21, 2025 – Apr 25, 2025

$32.88

$34.53

$31.48

$33.59

Apr 28, 2025 – May 2, 2025

$33.46

$36.85

$32.68

$36.29

May 5, 2025 – May 9, 2025

$35.39

$36.75

$33.18

$33.61

May 12, 2025 – May 16, 2025

$34.43

$35.25

$32.85

$35.21

May 19, 2025 – May 23, 2025

$34.64

$36.67

$34.06

$36.01

May 26, 2025 – May 30, 2025

$37.04

$39.16

$35.88

$36.89

Jun 2, 2025 – Jun 6, 2025

$37.70

$41.47

$37.30

$40.47

Jun 9, 2025 – Jun 13, 2025

$40.93

$42.73

$37.90

$41.76

Jun 16, 2025 – Jun 20, 2025

$42.19

$44.13

$40.83

$43.11

Jun 23, 2025 – Jun 27, 2025

$43.86

$46.97

$39.00

$45.84

Jun 30, 2025 – Jul 3, 2025

$46.39

$47.09

$41.87

$44.66

Jul 7, 2025 – Jul 11, 2025

$45.42

$52.57

$42.81

$51.71

Jul 14, 2025 – Jul 18, 2025

$50.91

$61.35

$49.54

$59.12

Jul 21, 2025 – Jul 25, 2025

$60.01

$61.43

$54.36

$59.77

Jul 28, 2025 – Aug 1, 2025

$61.19

$61.29

$54.50

$56.71

Aug 4, 2025 – Aug 8, 2025

$57.03

$66.13

$56.75

$63.88

Aug 11, 2025 – Aug 15, 2025

$65.95

$72.70

$64.59

$68.50

Aug 18, 2025 – Aug 22, 2025

$67.69

$69.67

$60.71

$66.71

Aug 25, 2025 – Aug 29, 2025

$67.66

$69.91

$65.64

$65.84

Sep 1, 2025 – Sep 5, 2025

$64.41

$67.41

$61.40

$64.81

Sep 8, 2025 – Sep 12, 2025

$64.84

$69.71

$62.33

$69.20

Sep 15, 2025 – Sep 19, 2025

$69.45

$82.31

$67.90

$80.77

Sep 22, 2025 – Sep 26, 2025

$80.61

$86.84

$78.87

$86.28

Sep 29, 2025 – Oct 3, 2025

$88.95

$98.12

$87.80

$96.19

Oct 6, 2025 – Oct 10, 2025

$98.35

$112.57

$92.90

$94.63

Oct 13, 2025 – Oct 17, 2025

$97.47

$101.50

$81.71

$83.12

Oct 20, 2025 – Oct 24, 2025

$87.28

$92.93

$80.81

$91.18

Oct 27, 2025 – Oct 31, 2025

$93.07

$94.60

$87.91

$90.60

Nov 3, 2025 – Nov 7, 2025

$90.83

$91.72

$68.65

$77.88

Nov 10, 2025 – Nov 14, 2025

$81.43

$82.00

$69.00

$72.45

Nov 17, 2025 – Nov 21, 2025

$72.09

$74.48

$64.80

$69.14

Nov 24, 2025 – Nov 28, 2025

$69.42

$77.17

$69.14

$76.10

Dec 1, 2025 – Dec 5, 2025

$76.60

$78.32

$69.68

$76.50

Dec 8, 2025 – Dec 12, 2025

$77.59

$79.66

$73.20

$75.96

Dec 15, 2025 – Dec 19, 2025

$76.27

$76.42

$69.31

$75.39

Dec 22, 2025 – Dec 26, 2025

$77.00

$83.41

$76.10

$77.70

Dec 29, 2025 – Jan 2, 2026

$76.96

$79.73

$74.33

$79.29

Jan 5, 2026 – Jan 9, 2026

$84.91

$115.45

$82.13

$113.70

Jan 12, 2026 – Jan 16, 2026

$116.85

$132.00

$114.00

$130.72

Jan 19, 2026 – Jan 23, 2026

$128.11

$134.00

$108.36

$110.39

Jan 26, 2026 – Jan 30, 2026

$108.70

$120.00

$101.63

$103.01

Feb 2, 2026 – Feb 6, 2026

$99.91

$103.49

$84.50

$94.41

Feb 9, 2026 – Feb 13, 2026

$94.60

$99.78

$85.02

$89.06

Feb 16, 2026 – Feb 20, 2026

$88.08

$106.67

$87.07

$96.08

Feb 23, 2026 – Feb 27, 2026

$93.27

$95.08

$84.00

$86.18

Mar 2, 2026 – Mar 6, 2026

$92.42

$97.10

$81.50

$87.00

Mar 9, 2026 – Mar 13, 2026

$87.86

$93.67

$85.39

$87.53

Mar 16, 2026 – Mar 20, 2026

$88.84

$96.88

$83.10

$84.62

Mar 23, 2026 – Mar 27, 2026

$83.84

$86.31

$71.70

$71.94

Mar 30, 2026 – Apr 2, 2026

$71.76

$72.80

$63.84

$67.31

Apr 6, 2026 – Apr 10, 2026

$71.13

$79.44

$67.43

$70.34

Apr 13, 2026 – Apr 17, 2026

$70.10

$77.22

$69.61

$70.99

Apr 20, 2026 – Apr 24, 2026

$70.04

$71.71

$61.01

$61.26

Apr 27, 2026 – May 1, 2026

$61.19

$64.43

$59.06

$62.05

May 4, 2026 – May 8, 2026

$62.47

$64.13

$55.73

$57.89

May 11, 2026 – May 15, 2026

$56.87

$58.63

$51.66

$52.09

May 18, 2026 – May 22, 2026

$52.26

$56.75

$52.08

$56.18

May 25, 2026 – May 29, 2026

$57.66

$66.83

$55.00

$64.13

Jun 1, 2026 – Jun 5, 2026

$64.94

$66.20

$57.50

$58.52

Jun 8, 2026 – Jun 12, 2026

$59.72

$61.70

$53.31

$57.75

Jun 15, 2026 – Jun 18, 2026

$59.19

$59.50

$52.94

$54.21

Jun 22, 2026 – Jun 26, 2026

$53.77

$54.15

$46.01

$47.21

Jun 29, 2026 – Jul 2, 2026

$48.35

$58.88

$46.42

$55.35

Jul 6, 2026 – Jul 6, 2026

$55.07

$55.35

$52.87

$53.54

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$64.98	+21.37%
Intrinsic Value (DCF)	$51.78	-3.29%
Graham-Dodd Method (GD)	$8.77	-83.62%
Graham Formula (GF)	$3.31	-93.82%

Kratos Defense & Security Solutions, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Kratos Defense & Security Solutions, 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
KTOS	Kratos Defense & Security…	$55.35	11.92B	+17%	-6%	-84%	-94%	710.30	7.83	11.60	146.87	1853.00%
APG	APi Group Corporation	$41.58	18.01B	+11%	-55%	-90%	-64%	61.41	5.44	2.34	23.75	1272.00%
AVAV	AeroVironment, Inc.	$214.39	10.71B	-18%	+2,296%	-86%	-84%	169.45	8.34	9.01	71.03	1450.00%
GFL	GFL Environmental Inc.	$34.28	11.86B	+389%	-47%	+9%	+242%	112.80	59.22	65.37	246.62	-1585.00%
HII	Huntington Ingalls Indust…	$320.90	12.64B	-11%	-43%	-82%	-23%	29.47	3.51	1.43	16.68	823.00%
KRMN	Karman Holdings Inc.	$65.86	8.73B	—	—	-99%	-91%	—	—	—	—	—
LUV	Southwest Airlines Co.	$43.31	21.17B	-16%	-7%	-86%	-81%	59.11	3.27	0.93	12.89	211.00%
MTZ	MasTec, Inc.	$383.33	30.29B	-68%	+473%	-90%	-68%	—	7.11	1.66	22.23	1622.00%
TXT	Textron Inc.	$91.92	15.98B	—	-54%	-40%	-12%	11.31	2.30	1.23	11.99	—
WWD	Woodward, Inc.	$354.96	21.15B	-50%	-5%	-86%	-68%	40.85	7.04	5.06	27.12	730.00%
ZTO	ZTO Express (Cayman) Inc.	$22.24	17.62B	—	—	-58%	+15%	—	—	—	—	—