Maui Land & Pineapple Company, Inc. (MLP) — AI valuation, intrinsic value, financials

Annual price and model valuations for MLP, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2011	$3.96	$30.97	$0.00	$0.00	$0.00
2012	$4.02	$60.36	$0.00	$0.00	$0.00
2013	$6.16	$27.25	$0.00	$0.00	$0.00
2014	$5.97	$198.36	$213.41	$3.89	$112.79
2015	$5.41	$403.85	$14.99	$1.23	$0.00
2016	$11.45	$54.19	$5,841.35	$6.68	$127.93
2017	$12.15	$73.69	$34.07	$4.48	$0.00
2018	$11.15	$81.14	$0.93	$1.71	$0.00
2019	$11.27	$116.04	$0.67	$0.00	$0.26
2020	$12.28	$30.06	$0.53	$0.36	$2.13
2021	$10.65	$45.32	$1.01	$0.34	$0.00
2022	$9.22	$62.60	$66.02	$2.15	$6.62
2023	$19.93	$122.14

Peer comparison for MLP: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
MLP	Maui Land & Pineapple Com…	$17.50	345.25M	—	—	—	—	—	—	—	—	—
ARL	American Realty Investors…	$14.95	241.47M	—	—	+188%	-12%	—	—	—	—	—
BRT	BRT Apartments Corp.	$14.59	274.62M	—	—	—	—	—	—	—	—	—
CIO	City Office REIT, Inc.	$6.99	282.14M	+169%	-31%	+5%	—	-11.48	0.27	1.15	10.97	-445.00%
DOUG	Douglas Elliman Inc.	$1.82	165.45M	—	—	+40%	+10%	—	—	—	—	—
FVR	FrontView REIT, Inc.	$17.74	401.85M	+88%	+110%	+6%	—	-85.44	0.84	4.87	7.15	1201.00%
LAND	Gladstone Land Corporatio…	$9.59	413.68M	+215%	-39%	-80%	-55%	32.81	0.66	5.83	21.65	-1067.00%
SEG	Seaport Entertainment Gro…	$24.50	313.65M	—	—	—	—	—	—	—	—	—
TCI	Transcontinental Realty I…	$38.50	332.61M	—	—	+175%	-28%	—	—	—	—	—

Weekly OHLC price history for MLP, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$39.50	$40.70	$38.40	$38.91
Jan 10, 2005 – Jan 14, 2005	$38.78	$39.20	$36.27	$37.45
Jan 17, 2005 – Jan 21, 2005	$37.60	$39.45	$37.60	$37.76
Jan 24, 2005 – Jan 28, 2005	$37.86	$41.48	$37.09	$41.00
Jan 31, 2005 – Feb 4, 2005	$41.25	$42.85	$40.11	$42.85
Feb 7, 2005 – Feb 11, 2005	$42.85	$44.75	$42.76	$43.00
Feb 14, 2005 – Feb 18, 2005	$42.90	$47.00	$42.80	$46.61
Feb 21, 2005 – Feb 25, 2005	$46.40	$47.20	$45.82	$47.12
Feb 28, 2005 – Mar 4, 2005	$46.92	$46.92	$44.99	$45.17
Mar 7, 2005 – Mar 11, 2005	$45.65	$45.72	$42.60	$43.22
Mar 14, 2005 – Mar 18, 2005	$43.30	$43.59	$41.50	$41.85
Mar 21, 2005 – Mar 24, 2005	$41.84	$42.30	$39.80	$42.23
Mar 28, 2005 – Apr 1, 2005	$42.43	$43.50	$41.09	$42.73
Apr 4, 2005 – Apr 8, 2005	$42.63	$44.35	$42.56	$43.92
Apr 11, 2005 – Apr 15, 2005	$43.80	$43.80	$41.50	$41.50
Apr 18, 2005 – Apr 22, 2005	$41.65	$42.55	$40.50	$41.40
Apr 25, 2005 – Apr 29, 2005	$41.30	$41.31	$38.92	$38.92
May 2, 2005 – May 6, 2005	$39.02	$40.20	$38.02	$38.92
May 9, 2005 – May 13, 2005	$39.05	$39.97	$38.31	$38.31
May 16, 2005 – May 20, 2005	$38.41	$38.60	$36.34	$36.70
May 23, 2005 – May 27, 2005	$37.50	$42.20	$36.70	$42.19
May 30, 2005 – Jun 3, 2005	$42.30	$42.59	$39.71	$40.00
Jun 6, 2005 – Jun 10, 2005	$39.50	$41.75	$39.25	$41.00
Jun 13, 2005 – Jun 17, 2005	$41.00	$41.00	$39.26	$39.90
Jun 20, 2005 – Jun 24, 2005	$40.00	$40.00	$38.02	$38.02
Jun 27, 2005 – Jul 1, 2005	$38.00	$38.40	$37.03	$38.28
Jul 4, 2005 – Jul 8, 2005	$38.28	$38.90	$37.07	$38.11
Jul 11, 2005 – Jul 15, 2005	$38.21	$39.30	$37.69	$37.88
Jul 18, 2005 – Jul 22, 2005	$37.78	$38.79	$37.60	$38.40
Jul 25, 2005 – Jul 29, 2005	$38.50	$38.70	$37.76	$37.79
Aug 1, 2005 – Aug 5, 2005	$37.80	$38.40	$37.30	$37.60
Aug 8, 2005 – Aug 12, 2005	$37.40	$37.40	$34.75	$34.81
Aug 15, 2005 – Aug 19, 2005	$34.60	$34.60	$33.30	$33.51
Aug 22, 2005 – Aug 26, 2005	$33.51	$34.10	$32.73	$32.88
Aug 29, 2005 – Sep 2, 2005	$32.98	$34.30	$32.79	$33.05
Sep 5, 2005 – Sep 9, 2005	$31.10	$33.50	$31.10	$32.55
Sep 12, 2005 – Sep 16, 2005	$32.65	$32.95	$32.00	$32.69
Sep 19, 2005 – Sep 23, 2005	$32.79	$32.79	$31.50	$31.80
Sep 26, 2005 – Sep 30, 2005	$32.00	$32.19	$29.60	$30.03
Oct 3, 2005 – Oct 7, 2005	$30.03	$30.08	$27.86	$28.00
Oct 10, 2005 – Oct 14, 2005	$28.10	$28.15	$26.90	$27.65
Oct 17, 2005 – Oct 21, 2005	$27.65	$28.05	$26.75	$28.00
Oct 24, 2005 – Oct 28, 2005	$27.80	$28.10	$26.80	$27.25
Oct 31, 2005 – Nov 4, 2005	$27.40	$27.70	$27.00	$27.25
Nov 7, 2005 – Nov 11, 2005	$27.00	$28.09	$26.81	$28.00
Nov 14, 2005 – Nov 18, 2005	$28.11	$34.35	$27.83	$34.10
Nov 21, 2005 – Nov 25, 2005	$34.00	$34.00	$32.50	$33.71
Nov 28, 2005 – Dec 2, 2005	$33.70	$35.75	$32.52	$35.00
Dec 5, 2005 – Dec 9, 2005	$35.00	$35.25	$33.65	$34.56
Dec 12, 2005 – Dec 16, 2005	$34.87	$35.00	$33.29	$34.45
Dec 19, 2005 – Dec 23, 2005	$34.35	$34.53	$33.85	$34.29
Dec 26, 2005 – Dec 30, 2005	$34.25	$34.47	$33.60	$33.93
Jan 2, 2006 – Jan 6, 2006	$34.00	$35.50	$33.80	$34.67
Jan 9, 2006 – Jan 13, 2006	$34.17	$35.07	$34.17	$34.83
Jan 16, 2006 – Jan 20, 2006	$34.83	$36.85	$34.65	$35.28
Jan 23, 2006 – Jan 27, 2006	$35.13	$36.40	$34.75	$36.20
Jan 30, 2006 – Feb 3, 2006	$36.18	$39.05	$36.18	$38.80
Feb 6, 2006 – Feb 10, 2006	$38.79	$38.79	$38.13	$38.37
Feb 13, 2006 – Feb 17, 2006	$38.45	$38.55	$37.60	$37.60
Feb 20, 2006 – Feb 24, 2006	$37.61	$39.40	$37.40	$38.12
Feb 27, 2006 – Mar 3, 2006	$38.25	$38.40	$37.61	$37.95
Mar 6, 2006 – Mar 10, 2006	$37.72	$37.93	$35.67	$37.84
Mar 13, 2006 – Mar 17, 2006	$37.82	$38.25	$37.10	$37.70
Mar 20, 2006 – Mar 24, 2006	$37.60	$38.09	$36.20	$36.40
Mar 27, 2006 – Mar 31, 2006	$36.40	$37.95	$35.80	$37.75
Apr 3, 2006 – Apr 7, 2006	$37.60	$38.05	$36.60	$36.72
Apr 10, 2006 – Apr 13, 2006	$37.10	$38.14	$35.70	$36.00
Apr 17, 2006 – Apr 21, 2006	$36.00	$37.50	$35.32	$37.10
Apr 24, 2006 – Apr 28, 2006	$37.10	$38.00	$36.77	$37.25
May 1, 2006 – May 5, 2006	$37.11	$38.11	$36.30	$38.00
May 8, 2006 – May 12, 2006	$38.03	$39.10	$37.67	$38.00
May 15, 2006 – May 19, 2006	$37.90	$38.10	$36.80	$37.10
May 22, 2006 – May 26, 2006	$37.00	$37.25	$36.36	$37.15
May 29, 2006 – Jun 2, 2006	$37.00	$37.94	$36.01	$37.66
Jun 5, 2006 – Jun 9, 2006	$37.43	$37.64	$35.80	$35.80
Jun 12, 2006 – Jun 16, 2006	$35.95	$36.44	$34.87	$35.88
Jun 19, 2006 – Jun 23, 2006	$35.65	$36.15	$35.10	$35.95
Jun 26, 2006 – Jun 30, 2006	$36.30	$37.80	$36.30	$37.80
Jul 3, 2006 – Jul 7, 2006	$37.60	$37.60	$36.30	$37.00
Jul 10, 2006 – Jul 14, 2006	$37.00	$37.04	$35.41	$35.44
Jul 17, 2006 – Jul 21, 2006	$35.43	$37.00	$34.75	$36.10
Jul 24, 2006 – Jul 28, 2006	$36.21	$36.65	$35.90	$36.45
Jul 31, 2006 – Aug 4, 2006	$36.60	$37.00	$36.06	$36.90
Aug 7, 2006 – Aug 11, 2006	$36.55	$36.69	$34.79	$34.80
Aug 14, 2006 – Aug 18, 2006	$34.82	$35.08	$34.24	$34.32
Aug 21, 2006 – Aug 25, 2006	$34.31	$34.34	$33.17	$33.68
Aug 28, 2006 – Sep 1, 2006	$33.68	$34.30	$33.30	$33.38
Sep 4, 2006 – Sep 8, 2006	$33.02	$33.55	$32.80	$33.06
Sep 11, 2006 – Sep 15, 2006	$33.10	$33.10	$32.06	$32.12
Sep 18, 2006 – Sep 22, 2006	$32.00	$32.05	$30.00	$30.33
Sep 25, 2006 – Sep 29, 2006	$30.30	$30.40	$29.52	$29.67
Oct 2, 2006 – Oct 6, 2006	$29.60	$30.88	$29.27	$29.56
Oct 9, 2006 – Oct 13, 2006	$29.50	$30.97	$29.35	$30.83
Oct 16, 2006 – Oct 20, 2006	$30.79	$31.23	$30.61	$30.77
Oct 23, 2006 – Oct 27, 2006	$30.70	$30.75	$30.17	$30.70
Oct 30, 2006 – Nov 3, 2006	$30.30	$30.77	$29.99	$30.15
Nov 6, 2006 – Nov 10, 2006	$30.14	$30.30	$29.47	$29.80
Nov 13, 2006 – Nov 17, 2006	$29.85	$32.63	$29.85	$31.99
Nov 20, 2006 – Nov 24, 2006	$31.99	$32.70	$31.35	$31.66
Nov 27, 2006 – Dec 1, 2006	$31.64	$31.80	$31.00	$31.19
Dec 4, 2006 – Dec 8, 2006	$31.16	$31.50	$30.28	$30.95
Dec 11, 2006 – Dec 15, 2006	$30.90	$33.80	$30.25	$33.13
Dec 18, 2006 – Dec 22, 2006	$33.09	$33.09	$31.27	$32.45
Dec 25, 2006 – Dec 29, 2006	$32.38	$33.99	$32.35	$33.92
Jan 1, 2007 – Jan 5, 2007	$33.89	$33.89	$32.30	$32.90
Jan 8, 2007 – Jan 12, 2007	$32.90	$33.09	$31.30	$33.09
Jan 15, 2007 – Jan 19, 2007	$33.00	$33.35	$30.85	$31.43
Jan 22, 2007 – Jan 26, 2007	$31.34	$31.70	$30.55	$31.65
Jan 29, 2007 – Feb 2, 2007	$31.55	$32.49	$31.05	$32.07
Feb 5, 2007 – Feb 9, 2007	$32.23	$32.78	$31.45	$32.05
Feb 12, 2007 – Feb 16, 2007	$31.15	$32.15	$31.15	$31.73
Feb 19, 2007 – Feb 23, 2007	$31.20	$33.00	$31.20	$32.36
Feb 26, 2007 – Mar 2, 2007	$32.48	$32.48	$29.92	$30.01
Mar 5, 2007 – Mar 9, 2007	$29.86	$30.60	$29.55	$30.60
Mar 12, 2007 – Mar 16, 2007	$30.73	$30.73	$29.75	$29.81
Mar 19, 2007 – Mar 23, 2007	$30.09	$30.55	$29.59	$29.94
Mar 26, 2007 – Mar 30, 2007	$30.08	$36.79	$29.80	$36.15
Apr 2, 2007 – Apr 5, 2007	$36.14	$38.99	$34.72	$34.95
Apr 9, 2007 – Apr 13, 2007	$34.90	$37.39	$34.75	$35.46
Apr 16, 2007 – Apr 20, 2007	$35.44	$35.68	$34.04	$35.42
Apr 23, 2007 – Apr 27, 2007	$35.25	$35.81	$33.02	$34.06
Apr 30, 2007 – May 4, 2007	$34.05	$35.00	$33.46	$34.36
May 7, 2007 – May 11, 2007	$34.40	$34.57	$33.52	$34.00
May 14, 2007 – May 18, 2007	$34.04	$34.04	$32.12	$33.30
May 21, 2007 – May 25, 2007	$33.30	$35.44	$33.30	$35.11
May 28, 2007 – Jun 1, 2007	$35.19	$35.79	$34.13	$35.42
Jun 4, 2007 – Jun 8, 2007	$35.32	$35.45	$33.70	$33.79
Jun 11, 2007 – Jun 15, 2007	$33.65	$35.55	$33.01	$35.32
Jun 18, 2007 – Jun 22, 2007	$36.21	$37.38	$34.69	$35.42
Jun 25, 2007 – Jun 29, 2007	$35.60	$37.87	$35.50	$36.73
Jul 2, 2007 – Jul 6, 2007	$36.85	$37.43	$36.50	$37.06
Jul 9, 2007 – Jul 13, 2007	$37.35	$37.87	$36.72	$37.17
Jul 16, 2007 – Jul 20, 2007	$37.12	$37.33	$31.42	$33.84
Jul 23, 2007 – Jul 27, 2007	$34.05	$35.34	$31.92	$31.99
Jul 30, 2007 – Aug 3, 2007	$32.10	$33.69	$31.28	$31.50
Aug 6, 2007 – Aug 10, 2007	$31.65	$34.60	$31.50	$33.75
Aug 13, 2007 – Aug 17, 2007	$34.01	$34.01	$28.00	$29.75
Aug 20, 2007 – Aug 24, 2007	$29.82	$30.10	$27.75	$28.35
Aug 27, 2007 – Aug 31, 2007	$28.20	$29.88	$27.50	$29.05
Sep 3, 2007 – Sep 7, 2007	$28.95	$28.95	$27.61	$28.31
Sep 10, 2007 – Sep 14, 2007	$28.43	$29.00	$27.52	$27.81
Sep 17, 2007 – Sep 21, 2007	$27.70	$29.18	$27.50	$28.83
Sep 24, 2007 – Sep 28, 2007	$28.84	$30.45	$27.53	$30.44
Oct 1, 2007 – Oct 5, 2007	$30.02	$30.82	$27.96	$28.93
Oct 8, 2007 – Oct 12, 2007	$28.98	$30.50	$28.93	$29.97
Oct 15, 2007 – Oct 19, 2007	$29.93	$30.69	$29.70	$29.83
Oct 22, 2007 – Oct 26, 2007	$29.65	$30.31	$29.65	$30.09
Oct 29, 2007 – Nov 2, 2007	$29.95	$30.36	$28.01	$28.01
Nov 5, 2007 – Nov 9, 2007	$27.85	$28.03	$27.01	$27.62
Nov 12, 2007 – Nov 16, 2007	$27.55	$29.71	$27.55	$28.51
Nov 19, 2007 – Nov 23, 2007	$28.01	$29.00	$27.30	$28.80
Nov 26, 2007 – Nov 30, 2007	$28.66	$28.85	$27.52	$28.15
Dec 3, 2007 – Dec 7, 2007	$27.76	$28.57	$27.50	$28.25
Dec 10, 2007 – Dec 14, 2007	$28.25	$29.60	$27.46	$27.60
Dec 17, 2007 – Dec 21, 2007	$27.01	$29.11	$25.70	$28.87
Dec 24, 2007 – Dec 28, 2007	$28.98	$29.86	$28.91	$29.40
Dec 31, 2007 – Jan 4, 2008	$29.19	$29.20	$26.42	$26.44
Jan 7, 2008 – Jan 11, 2008	$26.61	$29.15	$26.47	$28.12
Jan 14, 2008 – Jan 18, 2008	$27.89	$29.02	$27.20	$27.55
Jan 21, 2008 – Jan 25, 2008	$27.35	$29.20	$26.91	$28.50
Jan 28, 2008 – Feb 1, 2008	$28.50	$29.00	$27.20	$28.15
Feb 4, 2008 – Feb 8, 2008	$28.08	$28.16	$26.15	$26.32
Feb 11, 2008 – Feb 15, 2008	$26.89	$27.45	$25.40	$26.46
Feb 18, 2008 – Feb 22, 2008	$26.84	$28.83	$26.45	$27.35
Feb 25, 2008 – Feb 29, 2008	$27.44	$28.63	$26.16	$26.16
Mar 3, 2008 – Mar 7, 2008	$26.06	$27.23	$25.24	$25.62
Mar 10, 2008 – Mar 14, 2008	$25.62	$28.30	$24.98	$27.69
Mar 17, 2008 – Mar 20, 2008	$27.50	$32.30	$27.25	$32.01
Mar 24, 2008 – Mar 28, 2008	$32.15	$33.01	$31.27	$32.59
Mar 31, 2008 – Apr 4, 2008	$32.51	$33.75	$30.65	$31.85
Apr 7, 2008 – Apr 11, 2008	$32.01	$32.99	$29.74	$29.74
Apr 14, 2008 – Apr 18, 2008	$29.71	$32.98	$29.26	$32.90
Apr 21, 2008 – Apr 25, 2008	$32.75	$32.75	$31.22	$32.74
Apr 28, 2008 – May 2, 2008	$32.00	$34.00	$31.30	$31.80
May 5, 2008 – May 9, 2008	$31.32	$31.56	$28.00	$28.83
May 12, 2008 – May 16, 2008	$29.10	$32.00	$29.10	$30.86
May 19, 2008 – May 23, 2008	$30.56	$30.70	$28.37	$28.54
May 26, 2008 – May 30, 2008	$28.54	$29.20	$28.00	$28.88
Jun 2, 2008 – Jun 6, 2008	$28.81	$29.09	$27.44	$27.90
Jun 9, 2008 – Jun 13, 2008	$27.99	$28.24	$27.00	$27.25
Jun 16, 2008 – Jun 20, 2008	$27.20	$31.12	$27.00	$30.50
Jun 23, 2008 – Jun 27, 2008	$30.75	$31.08	$27.92	$29.10
Jun 30, 2008 – Jul 3, 2008	$29.37	$30.97	$27.36	$27.83
Jul 7, 2008 – Jul 11, 2008	$27.40	$29.49	$27.01	$29.24
Jul 14, 2008 – Jul 18, 2008	$29.65	$33.90	$28.90	$30.95
Jul 21, 2008 – Jul 25, 2008	$31.20	$34.25	$31.11	$33.22
Jul 28, 2008 – Aug 1, 2008	$32.15	$32.22	$26.85	$27.18
Aug 4, 2008 – Aug 8, 2008	$26.75	$28.00	$25.75	$27.07
Aug 11, 2008 – Aug 15, 2008	$26.80	$27.71	$25.50	$25.79
Aug 18, 2008 – Aug 22, 2008	$25.84	$27.09	$25.00	$26.64
Aug 25, 2008 – Aug 29, 2008	$26.55	$27.61	$26.27	$26.83
Sep 1, 2008 – Sep 5, 2008	$27.19	$27.19	$25.08	$25.88
Sep 8, 2008 – Sep 12, 2008	$26.50	$26.50	$25.09	$25.09
Sep 15, 2008 – Sep 19, 2008	$25.07	$28.93	$22.19	$28.80
Sep 22, 2008 – Sep 26, 2008	$28.57	$29.69	$26.92	$28.61
Sep 29, 2008 – Oct 3, 2008	$28.20	$29.00	$26.20	$26.25
Oct 6, 2008 – Oct 10, 2008	$25.00	$25.00	$15.25	$16.00
Oct 13, 2008 – Oct 17, 2008	$16.26	$21.18	$16.26	$16.55
Oct 20, 2008 – Oct 24, 2008	$16.20	$17.39	$14.58	$15.58
Oct 27, 2008 – Oct 31, 2008	$15.23	$16.25	$12.54	$15.50
Nov 3, 2008 – Nov 7, 2008	$15.43	$15.98	$14.63	$14.86
Nov 10, 2008 – Nov 14, 2008	$15.00	$15.30	$13.10	$13.10
Nov 17, 2008 – Nov 21, 2008	$13.04	$13.04	$9.00	$9.75
Nov 24, 2008 – Nov 28, 2008	$9.74	$11.58	$9.74	$11.23
Dec 1, 2008 – Dec 5, 2008	$10.90	$11.20	$8.50	$8.80
Dec 8, 2008 – Dec 12, 2008	$9.55	$9.68	$7.50	$8.20
Dec 15, 2008 – Dec 19, 2008	$8.23	$12.90	$8.23	$11.62
Dec 22, 2008 – Dec 26, 2008	$11.65	$12.04	$10.57	$11.55
Dec 29, 2008 – Jan 2, 2009	$11.36	$13.67	$11.26	$13.11
Jan 5, 2009 – Jan 9, 2009	$13.08	$13.08	$11.95	$12.15
Jan 12, 2009 – Jan 16, 2009	$12.08	$12.08	$9.75	$10.02
Jan 19, 2009 – Jan 23, 2009	$9.96	$9.96	$8.46	$8.60
Jan 26, 2009 – Jan 30, 2009	$8.65	$10.28	$8.51	$9.23
Feb 2, 2009 – Feb 6, 2009	$9.01	$9.80	$8.66	$8.95
Feb 9, 2009 – Feb 13, 2009	$9.12	$10.46	$8.00	$10.29
Feb 16, 2009 – Feb 20, 2009	$10.29	$10.29	$8.08	$8.51
Feb 23, 2009 – Feb 27, 2009	$8.49	$8.96	$7.51	$7.88
Mar 2, 2009 – Mar 6, 2009	$7.70	$7.85	$5.62	$5.70
Mar 9, 2009 – Mar 13, 2009	$5.70	$6.94	$5.18	$6.60
Mar 16, 2009 – Mar 20, 2009	$6.72	$8.71	$6.37	$7.42
Mar 23, 2009 – Mar 27, 2009	$7.60	$9.84	$7.60	$8.61
Mar 30, 2009 – Apr 3, 2009	$8.83	$8.99	$8.15	$8.95
Apr 6, 2009 – Apr 9, 2009	$8.87	$8.90	$7.24	$7.69
Apr 13, 2009 – Apr 17, 2009	$7.50	$8.32	$7.44	$7.82
Apr 20, 2009 – Apr 24, 2009	$7.48	$7.48	$5.66	$5.97
Apr 27, 2009 – May 1, 2009	$5.69	$6.99	$5.53	$6.28
May 4, 2009 – May 8, 2009	$6.48	$9.75	$6.18	$9.49
May 11, 2009 – May 15, 2009	$9.53	$10.24	$8.08	$8.43
May 18, 2009 – May 22, 2009	$8.59	$9.75	$7.77	$7.82
May 25, 2009 – May 29, 2009	$7.90	$9.57	$7.90	$8.70
Jun 1, 2009 – Jun 5, 2009	$8.78	$9.34	$7.58	$8.14
Jun 8, 2009 – Jun 12, 2009	$8.14	$8.57	$7.62	$8.02
Jun 15, 2009 – Jun 19, 2009	$7.78	$9.30	$7.78	$8.30
Jun 22, 2009 – Jun 26, 2009	$8.21	$8.38	$7.45	$7.69
Jun 29, 2009 – Jul 2, 2009	$7.74	$7.91	$7.18	$7.21
Jul 6, 2009 – Jul 10, 2009	$7.05	$7.15	$6.03	$6.10
Jul 13, 2009 – Jul 17, 2009	$6.10	$6.90	$6.05	$6.41
Jul 20, 2009 – Jul 24, 2009	$6.41	$7.06	$6.30	$7.04
Jul 27, 2009 – Jul 31, 2009	$7.07	$7.56	$6.56	$7.30
Aug 3, 2009 – Aug 7, 2009	$7.32	$7.47	$6.06	$6.10
Aug 10, 2009 – Aug 14, 2009	$6.15	$6.73	$5.79	$6.29
Aug 17, 2009 – Aug 21, 2009	$6.06	$6.70	$5.85	$6.50
Aug 24, 2009 – Aug 28, 2009	$6.50	$6.64	$6.06	$6.15
Aug 31, 2009 – Sep 4, 2009	$6.12	$6.68	$5.76	$6.10
Sep 7, 2009 – Sep 11, 2009	$5.98	$6.57	$5.98	$6.42
Sep 14, 2009 – Sep 18, 2009	$6.46	$6.92	$6.19	$6.40
Sep 21, 2009 – Sep 25, 2009	$6.45	$7.13	$6.43	$6.80
Sep 28, 2009 – Oct 2, 2009	$6.74	$6.86	$5.88	$6.00
Oct 5, 2009 – Oct 9, 2009	$6.06	$6.75	$5.91	$6.75
Oct 12, 2009 – Oct 16, 2009	$6.69	$6.90	$6.15	$6.29
Oct 19, 2009 – Oct 23, 2009	$6.32	$6.54	$6.15	$6.45
Oct 26, 2009 – Oct 30, 2009	$6.40	$6.72	$6.12	$6.14
Nov 2, 2009 – Nov 6, 2009	$6.18	$6.70	$6.12	$6.45
Nov 9, 2009 – Nov 13, 2009	$6.45	$6.51	$6.04	$6.06
Nov 16, 2009 – Nov 20, 2009	$6.12	$6.23	$5.82	$6.00
Nov 23, 2009 – Nov 27, 2009	$6.00	$6.38	$5.79	$6.08
Nov 30, 2009 – Dec 4, 2009	$5.83	$5.90	$5.50	$5.78
Dec 7, 2009 – Dec 11, 2009	$5.80	$6.00	$5.65	$5.85
Dec 14, 2009 – Dec 18, 2009	$5.80	$5.96	$5.51	$5.51
Dec 21, 2009 – Dec 24, 2009	$5.61	$5.90	$5.58	$5.78
Dec 28, 2009 – Dec 31, 2009	$5.70	$5.95	$5.36	$5.55
Jan 4, 2010 – Jan 8, 2010	$5.56	$5.59	$4.72	$4.79
Jan 11, 2010 – Jan 15, 2010	$4.84	$4.87	$3.63	$3.98
Jan 18, 2010 – Jan 22, 2010	$4.03	$4.03	$3.16	$3.21
Jan 25, 2010 – Jan 29, 2010	$3.23	$3.28	$2.05	$3.10
Feb 1, 2010 – Feb 5, 2010	$3.12	$3.36	$2.75	$2.98
Feb 8, 2010 – Feb 12, 2010	$3.03	$3.49	$2.92	$3.49
Feb 15, 2010 – Feb 19, 2010	$3.60	$4.04	$3.25	$3.74
Feb 22, 2010 – Feb 26, 2010	$3.83	$4.95	$3.81	$4.55
Mar 1, 2010 – Mar 5, 2010	$4.51	$4.85	$4.44	$4.62
Mar 8, 2010 – Mar 12, 2010	$4.65	$5.31	$4.13	$5.18
Mar 15, 2010 – Mar 19, 2010	$5.18	$5.91	$5.02	$5.51
Mar 22, 2010 – Mar 26, 2010	$5.46	$8.20	$5.44	$7.57
Mar 29, 2010 – Apr 1, 2010	$7.70	$7.85	$5.28	$5.60
Apr 5, 2010 – Apr 9, 2010	$5.74	$6.17	$5.06	$5.56
Apr 12, 2010 – Apr 16, 2010	$5.56	$5.99	$5.30	$5.99
Apr 19, 2010 – Apr 23, 2010	$5.87	$5.99	$4.93	$5.23
Apr 26, 2010 – Apr 30, 2010	$5.33	$5.76	$4.88	$5.03
May 3, 2010 – May 7, 2010	$4.94	$5.30	$4.76	$5.06
May 10, 2010 – May 14, 2010	$5.13	$5.30	$4.60	$4.65
May 17, 2010 – May 21, 2010	$4.56	$5.18	$4.25	$4.41
May 24, 2010 – May 28, 2010	$4.39	$4.68	$4.14	$4.52
May 31, 2010 – Jun 4, 2010	$4.59	$4.64	$4.37	$4.50
Jun 7, 2010 – Jun 11, 2010	$4.48	$4.60	$4.12	$4.27
Jun 14, 2010 – Jun 18, 2010	$4.22	$4.25	$3.91	$4.22
Jun 21, 2010 – Jun 25, 2010	$4.21	$4.24	$3.63	$3.75
Jun 28, 2010 – Jul 2, 2010	$3.75	$3.80	$3.41	$3.54
Jul 5, 2010 – Jul 9, 2010	$3.57	$3.60	$3.43	$3.43
Jul 12, 2010 – Jul 16, 2010	$3.41	$3.81	$3.28	$3.62
Jul 19, 2010 – Jul 23, 2010	$3.58	$3.84	$3.53	$3.82
Jul 26, 2010 – Jul 30, 2010	$3.88	$4.00	$3.80	$4.00
Aug 2, 2010 – Aug 6, 2010	$4.06	$4.82	$3.86	$4.64
Aug 9, 2010 – Aug 13, 2010	$4.65	$4.65	$3.97	$4.13
Aug 16, 2010 – Aug 20, 2010	$4.19	$4.33	$4.00	$4.20
Aug 23, 2010 – Aug 27, 2010	$4.15	$4.42	$3.96	$4.42
Aug 30, 2010 – Sep 3, 2010	$4.39	$4.54	$4.03	$4.07
Sep 6, 2010 – Sep 10, 2010	$4.08	$4.18	$4.01	$4.10
Sep 13, 2010 – Sep 17, 2010	$4.07	$4.60	$4.07	$4.23
Sep 20, 2010 – Sep 24, 2010	$4.31	$4.75	$4.15	$4.40
Sep 27, 2010 – Oct 1, 2010	$4.32	$4.63	$4.27	$4.58
Oct 4, 2010 – Oct 8, 2010	$4.45	$4.62	$4.25	$4.54
Oct 11, 2010 – Oct 15, 2010	$4.47	$4.67	$4.37	$4.44
Oct 18, 2010 – Oct 22, 2010	$4.44	$4.67	$4.38	$4.46
Oct 25, 2010 – Oct 29, 2010	$4.46	$4.69	$4.35	$4.52
Nov 1, 2010 – Nov 5, 2010	$4.55	$4.60	$4.14	$4.52
Nov 8, 2010 – Nov 12, 2010	$4.48	$4.58	$4.30	$4.55
Nov 15, 2010 – Nov 19, 2010	$4.50	$4.65	$4.39	$4.45
Nov 22, 2010 – Nov 26, 2010	$3.90	$4.24	$3.70	$4.21
Nov 29, 2010 – Dec 3, 2010	$4.13	$4.18	$3.85	$3.98
Dec 6, 2010 – Dec 10, 2010	$3.90	$4.27	$3.90	$4.27
Dec 13, 2010 – Dec 17, 2010	$4.22	$4.35	$3.88	$4.35
Dec 20, 2010 – Dec 23, 2010	$4.27	$4.27	$4.00	$4.18
Dec 27, 2010 – Dec 31, 2010	$4.20	$5.08	$4.11	$4.98
Jan 3, 2011 – Jan 7, 2011	$5.00	$5.10	$4.50	$4.74
Jan 10, 2011 – Jan 14, 2011	$4.70	$4.92	$4.61	$4.71
Jan 17, 2011 – Jan 21, 2011	$4.74	$5.10	$4.47	$4.52
Jan 24, 2011 – Jan 28, 2011	$4.55	$5.15	$4.55	$4.95
Jan 31, 2011 – Feb 4, 2011	$4.83	$6.63	$4.70	$5.84
Feb 7, 2011 – Feb 11, 2011	$5.83	$7.55	$5.33	$7.40
Feb 14, 2011 – Feb 18, 2011	$7.32	$7.44	$6.51	$7.00
Feb 21, 2011 – Feb 25, 2011	$7.00	$7.10	$6.80	$7.03
Feb 28, 2011 – Mar 4, 2011	$7.10	$7.40	$6.70	$6.95
Mar 7, 2011 – Mar 11, 2011	$6.92	$7.14	$6.43	$6.71
Mar 14, 2011 – Mar 18, 2011	$6.70	$6.70	$5.30	$5.65
Mar 21, 2011 – Mar 25, 2011	$5.57	$6.15	$5.56	$6.01
Mar 28, 2011 – Apr 1, 2011	$5.99	$6.02	$5.58	$5.78
Apr 4, 2011 – Apr 8, 2011	$5.90	$6.13	$5.40	$5.63
Apr 11, 2011 – Apr 15, 2011	$5.64	$5.71	$5.15	$5.27
Apr 18, 2011 – Apr 21, 2011	$5.35	$5.36	$4.97	$5.21
Apr 25, 2011 – Apr 29, 2011	$5.32	$5.43	$5.07	$5.26
May 2, 2011 – May 6, 2011	$5.30	$5.30	$4.90	$5.25
May 9, 2011 – May 13, 2011	$5.24	$5.30	$5.05	$5.12
May 16, 2011 – May 20, 2011	$5.14	$5.14	$4.64	$4.80
May 23, 2011 – May 27, 2011	$4.73	$5.28	$4.63	$4.71
May 30, 2011 – Jun 3, 2011	$4.82	$5.00	$4.68	$4.95
Jun 6, 2011 – Jun 10, 2011	$4.85	$5.00	$4.44	$4.87
Jun 13, 2011 – Jun 17, 2011	$4.77	$4.96	$4.56	$4.90
Jun 20, 2011 – Jun 24, 2011	$4.90	$4.96	$4.63	$4.72
Jun 27, 2011 – Jul 1, 2011	$4.66	$5.07	$4.38	$4.96
Jul 4, 2011 – Jul 8, 2011	$4.93	$5.25	$4.93	$5.24
Jul 11, 2011 – Jul 15, 2011	$5.17	$5.38	$5.05	$5.21
Jul 18, 2011 – Jul 22, 2011	$5.14	$5.49	$5.02	$5.32
Jul 25, 2011 – Jul 29, 2011	$5.25	$5.44	$4.85	$5.19
Aug 1, 2011 – Aug 5, 2011	$5.10	$5.10	$4.70	$4.83
Aug 8, 2011 – Aug 12, 2011	$4.80	$5.38	$4.04	$4.85
Aug 15, 2011 – Aug 19, 2011	$4.97	$5.04	$4.67	$4.75
Aug 22, 2011 – Aug 26, 2011	$4.76	$5.03	$4.55	$4.71
Aug 29, 2011 – Sep 2, 2011	$4.66	$5.05	$4.47	$4.80
Sep 5, 2011 – Sep 9, 2011	$4.50	$4.50	$4.25	$4.25
Sep 12, 2011 – Sep 16, 2011	$4.25	$4.68	$3.81	$4.63
Sep 19, 2011 – Sep 23, 2011	$4.63	$5.05	$4.06	$4.14
Sep 26, 2011 – Sep 30, 2011	$4.25	$4.62	$4.11	$4.39
Oct 3, 2011 – Oct 7, 2011	$4.23	$4.26	$3.93	$3.99
Oct 10, 2011 – Oct 14, 2011	$4.10	$4.20	$4.02	$4.13
Oct 17, 2011 – Oct 21, 2011	$4.13	$4.19	$3.84	$4.10
Oct 24, 2011 – Oct 28, 2011	$4.07	$4.65	$4.04	$4.48
Oct 31, 2011 – Nov 4, 2011	$4.48	$4.48	$4.07	$4.12
Nov 7, 2011 – Nov 11, 2011	$4.12	$4.30	$3.95	$4.12
Nov 14, 2011 – Nov 18, 2011	$3.95	$4.26	$3.90	$4.20
Nov 21, 2011 – Nov 25, 2011	$4.15	$4.22	$3.95	$3.95
Nov 28, 2011 – Dec 2, 2011	$4.10	$4.10	$3.84	$3.89
Dec 5, 2011 – Dec 9, 2011	$3.90	$3.98	$3.81	$3.85
Dec 12, 2011 – Dec 16, 2011	$3.76	$3.91	$3.68	$3.86
Dec 19, 2011 – Dec 23, 2011	$3.85	$4.06	$3.70	$3.95
Dec 26, 2011 – Dec 30, 2011	$4.00	$4.22	$3.70	$4.17
Jan 2, 2012 – Jan 6, 2012	$4.15	$4.15	$3.95	$3.98
Jan 9, 2012 – Jan 13, 2012	$3.99	$4.15	$3.86	$3.97
Jan 16, 2012 – Jan 20, 2012	$3.98	$4.25	$3.75	$3.77
Jan 23, 2012 – Jan 27, 2012	$3.77	$4.24	$3.75	$4.06
Jan 30, 2012 – Feb 3, 2012	$4.13	$4.14	$3.98	$4.05
Feb 6, 2012 – Feb 10, 2012	$4.08	$4.14	$3.70	$3.88
Feb 13, 2012 – Feb 17, 2012	$3.95	$3.97	$3.70	$3.78
Feb 20, 2012 – Feb 24, 2012	$3.73	$3.92	$3.70	$3.77
Feb 27, 2012 – Mar 2, 2012	$3.77	$3.90	$3.70	$3.85
Mar 5, 2012 – Mar 9, 2012	$3.88	$4.02	$3.71	$3.96
Mar 12, 2012 – Mar 16, 2012	$4.01	$4.19	$3.77	$4.15
Mar 19, 2012 – Mar 23, 2012	$4.15	$4.16	$3.93	$4.01
Mar 26, 2012 – Mar 30, 2012	$4.06	$4.11	$3.78	$4.03
Apr 2, 2012 – Apr 5, 2012	$4.03	$4.49	$4.03	$4.30
Apr 9, 2012 – Apr 13, 2012	$4.17	$4.33	$4.15	$4.17
Apr 16, 2012 – Apr 20, 2012	$4.17	$4.22	$3.99	$4.11
Apr 23, 2012 – Apr 27, 2012	$4.05	$4.05	$3.80	$3.98
Apr 30, 2012 – May 4, 2012	$3.95	$3.99	$3.78	$3.80
May 7, 2012 – May 11, 2012	$3.81	$3.97	$3.76	$3.78
May 14, 2012 – May 18, 2012	$3.74	$3.90	$3.70	$3.72
May 21, 2012 – May 25, 2012	$3.75	$3.81	$3.40	$3.80
May 28, 2012 – Jun 1, 2012	$3.79	$3.88	$3.40	$3.48
Jun 4, 2012 – Jun 8, 2012	$3.40	$3.53	$3.26	$3.50
Jun 11, 2012 – Jun 15, 2012	$3.46	$3.71	$3.35	$3.60
Jun 18, 2012 – Jun 22, 2012	$3.57	$3.61	$3.34	$3.34
Jun 25, 2012 – Jun 29, 2012	$3.36	$3.84	$3.09	$3.84
Jul 2, 2012 – Jul 6, 2012	$3.80	$3.84	$3.30	$3.72
Jul 9, 2012 – Jul 13, 2012	$3.69	$3.69	$3.27	$3.59
Jul 16, 2012 – Jul 20, 2012	$3.48	$3.54	$3.13	$3.25
Jul 23, 2012 – Jul 27, 2012	$3.31	$3.58	$3.19	$3.56
Jul 30, 2012 – Aug 3, 2012	$3.54	$3.58	$3.35	$3.58
Aug 6, 2012 – Aug 10, 2012	$3.57	$3.61	$3.45	$3.60
Aug 13, 2012 – Aug 17, 2012	$3.50	$3.64	$3.30	$3.64
Aug 20, 2012 – Aug 24, 2012	$3.60	$3.60	$3.35	$3.36
Aug 27, 2012 – Aug 31, 2012	$3.37	$3.40	$3.20	$3.25
Sep 3, 2012 – Sep 7, 2012	$3.32	$3.36	$3.20	$3.20
Sep 10, 2012 – Sep 14, 2012	$3.32	$3.32	$2.80	$2.80
Sep 17, 2012 – Sep 21, 2012	$2.82	$2.92	$2.34	$2.37
Sep 24, 2012 – Sep 28, 2012	$2.44	$2.52	$2.26	$2.30
Oct 1, 2012 – Oct 5, 2012	$2.26	$2.34	$2.11	$2.25
Oct 8, 2012 – Oct 12, 2012	$2.25	$2.32	$1.83	$2.07
Oct 15, 2012 – Oct 19, 2012	$2.05	$2.10	$1.85	$2.02
Oct 22, 2012 – Oct 26, 2012	$1.95	$2.68	$1.95	$2.58
Oct 29, 2012 – Nov 2, 2012	$2.45	$2.66	$2.15	$2.39
Nov 5, 2012 – Nov 9, 2012	$2.35	$2.79	$2.14	$2.78
Nov 12, 2012 – Nov 16, 2012	$2.78	$3.55	$2.56	$3.50
Nov 19, 2012 – Nov 23, 2012	$3.41	$3.50	$3.06	$3.28
Nov 26, 2012 – Nov 30, 2012	$3.31	$3.80	$3.31	$3.71
Dec 3, 2012 – Dec 7, 2012	$3.67	$4.24	$3.67	$4.24
Dec 10, 2012 – Dec 14, 2012	$4.16	$4.19	$3.90	$4.13
Dec 17, 2012 – Dec 21, 2012	$4.08	$4.20	$3.64	$4.01
Dec 24, 2012 – Dec 28, 2012	$3.92	$4.12	$3.92	$4.07
Dec 31, 2012 – Jan 4, 2013	$4.14	$4.18	$4.00	$4.04
Jan 7, 2013 – Jan 11, 2013	$4.02	$4.29	$3.75	$4.11
Jan 14, 2013 – Jan 18, 2013	$4.00	$4.14	$3.95	$4.14
Jan 21, 2013 – Jan 25, 2013	$4.10	$4.18	$4.03	$4.12
Jan 28, 2013 – Feb 1, 2013	$4.07	$4.14	$3.96	$4.01
Feb 4, 2013 – Feb 8, 2013	$4.01	$4.14	$3.76	$4.10
Feb 11, 2013 – Feb 15, 2013	$4.03	$4.18	$4.00	$4.10
Feb 18, 2013 – Feb 22, 2013	$4.12	$4.14	$3.74	$4.00
Feb 25, 2013 – Mar 1, 2013	$4.00	$4.06	$3.80	$3.97
Mar 4, 2013 – Mar 8, 2013	$4.00	$4.14	$3.93	$4.02
Mar 11, 2013 – Mar 15, 2013	$4.01	$4.05	$3.90	$3.97
Mar 18, 2013 – Mar 22, 2013	$3.97	$4.20	$3.91	$4.06
Mar 25, 2013 – Mar 28, 2013	$4.07	$4.10	$3.91	$4.02
Apr 1, 2013 – Apr 5, 2013	$4.06	$4.07	$3.92	$3.99
Apr 8, 2013 – Apr 12, 2013	$4.03	$4.11	$3.95	$3.99
Apr 15, 2013 – Apr 19, 2013	$3.92	$4.12	$3.92	$4.01
Apr 22, 2013 – Apr 26, 2013	$4.06	$4.69	$4.03	$4.60
Apr 29, 2013 – May 3, 2013	$4.62	$4.62	$4.10	$4.35
May 6, 2013 – May 10, 2013	$4.45	$4.70	$4.30	$4.59
May 13, 2013 – May 17, 2013	$4.66	$4.94	$4.49	$4.80
May 20, 2013 – May 24, 2013	$4.84	$4.88	$3.88	$4.27
May 27, 2013 – May 31, 2013	$4.37	$4.43	$4.13	$4.17
Jun 3, 2013 – Jun 7, 2013	$4.14	$4.31	$4.13	$4.17
Jun 10, 2013 – Jun 14, 2013	$4.15	$4.25	$4.11	$4.20
Jun 17, 2013 – Jun 21, 2013	$4.20	$4.37	$4.02	$4.37
Jun 24, 2013 – Jun 28, 2013	$4.14	$4.20	$4.00	$4.06
Jul 1, 2013 – Jul 5, 2013	$4.25	$4.25	$4.01	$4.08
Jul 8, 2013 – Jul 12, 2013	$4.06	$4.35	$4.02	$4.35
Jul 15, 2013 – Jul 19, 2013	$4.31	$4.50	$4.21	$4.34
Jul 22, 2013 – Jul 26, 2013	$4.29	$4.38	$3.86	$4.06
Jul 29, 2013 – Aug 2, 2013	$4.11	$4.26	$4.00	$4.12
Aug 5, 2013 – Aug 9, 2013	$4.08	$4.29	$4.05	$4.21
Aug 12, 2013 – Aug 16, 2013	$4.21	$4.36	$4.15	$4.27
Aug 19, 2013 – Aug 23, 2013	$4.31	$4.37	$4.14	$4.21
Aug 26, 2013 – Aug 30, 2013	$4.17	$4.42	$4.17	$4.27
Sep 2, 2013 – Sep 6, 2013	$4.30	$4.53	$4.20	$4.42
Sep 9, 2013 – Sep 13, 2013	$4.38	$4.68	$4.36	$4.55
Sep 16, 2013 – Sep 20, 2013	$4.57	$4.57	$4.20	$4.20
Sep 23, 2013 – Sep 27, 2013	$4.26	$4.47	$4.12	$4.16
Sep 30, 2013 – Oct 4, 2013	$4.11	$4.27	$4.01	$4.26
Oct 7, 2013 – Oct 11, 2013	$4.21	$4.36	$4.20	$4.36
Oct 14, 2013 – Oct 18, 2013	$4.36	$4.61	$4.15	$4.19
Oct 21, 2013 – Oct 25, 2013	$4.20	$4.48	$4.16	$4.21
Oct 28, 2013 – Nov 1, 2013	$4.30	$4.49	$4.19	$4.35
Nov 4, 2013 – Nov 8, 2013	$4.32	$4.43	$4.21	$4.22
Nov 11, 2013 – Nov 15, 2013	$4.23	$4.43	$4.20	$4.21
Nov 18, 2013 – Nov 22, 2013	$4.27	$4.50	$4.06	$4.19
Nov 25, 2013 – Nov 29, 2013	$4.15	$4.39	$4.10	$4.32
Dec 2, 2013 – Dec 6, 2013	$4.36	$4.51	$4.20	$4.49
Dec 9, 2013 – Dec 13, 2013	$4.52	$4.73	$4.37	$4.66
Dec 16, 2013 – Dec 20, 2013	$4.66	$4.96	$4.59	$4.80
Dec 23, 2013 – Dec 27, 2013	$4.78	$5.64	$4.78	$5.49
Dec 30, 2013 – Jan 3, 2014	$5.60	$6.94	$5.60	$6.32
Jan 6, 2014 – Jan 10, 2014	$6.52	$6.70	$5.95	$6.11
Jan 13, 2014 – Jan 17, 2014	$6.22	$6.45	$5.91	$6.10
Jan 20, 2014 – Jan 24, 2014	$6.25	$6.25	$5.94	$5.94
Jan 27, 2014 – Jan 31, 2014	$5.90	$6.25	$5.90	$5.90
Feb 3, 2014 – Feb 7, 2014	$5.94	$6.38	$5.55	$6.13
Feb 10, 2014 – Feb 14, 2014	$6.15	$6.20	$5.92	$6.15
Feb 17, 2014 – Feb 21, 2014	$6.20	$6.25	$5.99	$6.21
Feb 24, 2014 – Feb 28, 2014	$6.24	$6.67	$6.00	$6.20
Mar 3, 2014 – Mar 7, 2014	$6.08	$6.50	$5.60	$6.16
Mar 10, 2014 – Mar 14, 2014	$5.83	$6.66	$5.35	$6.10
Mar 17, 2014 – Mar 21, 2014	$6.12	$6.44	$5.72	$6.44
Mar 24, 2014 – Mar 28, 2014	$6.35	$6.59	$6.15	$6.57
Mar 31, 2014 – Apr 4, 2014	$6.54	$9.41	$6.36	$8.99
Apr 7, 2014 – Apr 11, 2014	$8.67	$9.21	$8.13	$8.68
Apr 14, 2014 – Apr 17, 2014	$8.62	$8.75	$7.62	$8.35
Apr 21, 2014 – Apr 25, 2014	$8.29	$8.39	$7.65	$7.96
Apr 28, 2014 – May 2, 2014	$7.83	$8.25	$7.72	$8.00
May 5, 2014 – May 9, 2014	$8.13	$8.31	$7.64	$7.91
May 12, 2014 – May 16, 2014	$7.92	$8.23	$7.43	$7.68
May 19, 2014 – May 23, 2014	$7.73	$8.87	$7.65	$8.06
May 26, 2014 – May 30, 2014	$8.01	$8.20	$7.88	$8.06
Jun 2, 2014 – Jun 6, 2014	$8.00	$8.24	$7.73	$7.97
Jun 9, 2014 – Jun 13, 2014	$7.90	$8.09	$7.57	$7.85
Jun 16, 2014 – Jun 20, 2014	$7.76	$8.00	$7.23	$7.40
Jun 23, 2014 – Jun 27, 2014	$7.40	$7.49	$6.68	$7.01
Jun 30, 2014 – Jul 3, 2014	$7.10	$7.10	$6.33	$6.84
Jul 7, 2014 – Jul 11, 2014	$7.00	$7.65	$6.61	$7.43
Jul 14, 2014 – Jul 18, 2014	$7.70	$7.70	$7.09	$7.34
Jul 21, 2014 – Jul 25, 2014	$7.40	$7.46	$7.15	$7.30
Jul 28, 2014 – Aug 1, 2014	$7.37	$7.45	$7.15	$7.16

Weekly OHLC price history for MLP, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$39.50

$40.70

$38.40

$38.91

Jan 10, 2005 – Jan 14, 2005

$38.78

$39.20

$36.27

$37.45

Jan 17, 2005 – Jan 21, 2005

$37.60

$39.45

$37.60

$37.76

Jan 24, 2005 – Jan 28, 2005

$37.86

$41.48

$37.09

$41.00

Jan 31, 2005 – Feb 4, 2005

$41.25

$42.85

$40.11

$42.85

Feb 7, 2005 – Feb 11, 2005

$42.85

$44.75

$42.76

$43.00

Feb 14, 2005 – Feb 18, 2005

$42.90

$47.00

$42.80

$46.61

Feb 21, 2005 – Feb 25, 2005

$46.40

$47.20

$45.82

$47.12

Feb 28, 2005 – Mar 4, 2005

$46.92

$44.99

$45.17

Mar 7, 2005 – Mar 11, 2005

$45.65

$45.72

$42.60

$43.22

Mar 14, 2005 – Mar 18, 2005

$43.30

$43.59

$41.50

$41.85

Mar 21, 2005 – Mar 24, 2005

$41.84

$42.30

$39.80

$42.23

Mar 28, 2005 – Apr 1, 2005

$42.43

$43.50

$41.09

$42.73

Apr 4, 2005 – Apr 8, 2005

$42.63

$44.35

$42.56

$43.92

Apr 11, 2005 – Apr 15, 2005

$43.80

$41.50

Apr 18, 2005 – Apr 22, 2005

$41.65

$42.55

$40.50

$41.40

Apr 25, 2005 – Apr 29, 2005

$41.30

$41.31

$38.92

May 2, 2005 – May 6, 2005

$39.02

$40.20

$38.02

$38.92

May 9, 2005 – May 13, 2005

$39.05

$39.97

$38.31

May 16, 2005 – May 20, 2005

$38.41

$38.60

$36.34

$36.70

May 23, 2005 – May 27, 2005

$37.50

$42.20

$36.70

$42.19

May 30, 2005 – Jun 3, 2005

$42.30

$42.59

$39.71

$40.00

Jun 6, 2005 – Jun 10, 2005

$39.50

$41.75

$39.25

$41.00

Jun 13, 2005 – Jun 17, 2005

$41.00

$39.26

$39.90

Jun 20, 2005 – Jun 24, 2005

$40.00

$38.02

Jun 27, 2005 – Jul 1, 2005

$38.00

$38.40

$37.03

$38.28

Jul 4, 2005 – Jul 8, 2005

$38.28

$38.90

$37.07

$38.11

Jul 11, 2005 – Jul 15, 2005

$38.21

$39.30

$37.69

$37.88

Jul 18, 2005 – Jul 22, 2005

$37.78

$38.79

$37.60

$38.40

Jul 25, 2005 – Jul 29, 2005

$38.50

$38.70

$37.76

$37.79

Aug 1, 2005 – Aug 5, 2005

$37.80

$38.40

$37.30

$37.60

Aug 8, 2005 – Aug 12, 2005

$37.40

$34.75

$34.81

Aug 15, 2005 – Aug 19, 2005

$34.60

$33.30

$33.51

Aug 22, 2005 – Aug 26, 2005

$33.51

$34.10

$32.73

$32.88

Aug 29, 2005 – Sep 2, 2005

$32.98

$34.30

$32.79

$33.05

Sep 5, 2005 – Sep 9, 2005

$31.10

$33.50

$31.10

$32.55

Sep 12, 2005 – Sep 16, 2005

$32.65

$32.95

$32.00

$32.69

Sep 19, 2005 – Sep 23, 2005

$32.79

$31.50

$31.80

Sep 26, 2005 – Sep 30, 2005

$32.00

$32.19

$29.60

$30.03

Oct 3, 2005 – Oct 7, 2005

$30.03

$30.08

$27.86

$28.00

Oct 10, 2005 – Oct 14, 2005

$28.10

$28.15

$26.90

$27.65

Oct 17, 2005 – Oct 21, 2005

$27.65

$28.05

$26.75

$28.00

Oct 24, 2005 – Oct 28, 2005

$27.80

$28.10

$26.80

$27.25

Oct 31, 2005 – Nov 4, 2005

$27.40

$27.70

$27.00

$27.25

Nov 7, 2005 – Nov 11, 2005

$27.00

$28.09

$26.81

$28.00

Nov 14, 2005 – Nov 18, 2005

$28.11

$34.35

$27.83

$34.10

Nov 21, 2005 – Nov 25, 2005

$34.00

$32.50

$33.71

Nov 28, 2005 – Dec 2, 2005

$33.70

$35.75

$32.52

$35.00

Dec 5, 2005 – Dec 9, 2005

$35.00

$35.25

$33.65

$34.56

Dec 12, 2005 – Dec 16, 2005

$34.87

$35.00

$33.29

$34.45

Dec 19, 2005 – Dec 23, 2005

$34.35

$34.53

$33.85

$34.29

Dec 26, 2005 – Dec 30, 2005

$34.25

$34.47

$33.60

$33.93

Jan 2, 2006 – Jan 6, 2006

$34.00

$35.50

$33.80

$34.67

Jan 9, 2006 – Jan 13, 2006

$34.17

$35.07

$34.17

$34.83

Jan 16, 2006 – Jan 20, 2006

$34.83

$36.85

$34.65

$35.28

Jan 23, 2006 – Jan 27, 2006

$35.13

$36.40

$34.75

$36.20

Jan 30, 2006 – Feb 3, 2006

$36.18

$39.05

$36.18

$38.80

Feb 6, 2006 – Feb 10, 2006

$38.79

$38.13

$38.37

Feb 13, 2006 – Feb 17, 2006

$38.45

$38.55

$37.60

Feb 20, 2006 – Feb 24, 2006

$37.61

$39.40

$37.40

$38.12

Feb 27, 2006 – Mar 3, 2006

$38.25

$38.40

$37.61

$37.95

Mar 6, 2006 – Mar 10, 2006

$37.72

$37.93

$35.67

$37.84

Mar 13, 2006 – Mar 17, 2006

$37.82

$38.25

$37.10

$37.70

Mar 20, 2006 – Mar 24, 2006

$37.60

$38.09

$36.20

$36.40

Mar 27, 2006 – Mar 31, 2006

$36.40

$37.95

$35.80

$37.75

Apr 3, 2006 – Apr 7, 2006

$37.60

$38.05

$36.60

$36.72

Apr 10, 2006 – Apr 13, 2006

$37.10

$38.14

$35.70

$36.00

Apr 17, 2006 – Apr 21, 2006

$36.00

$37.50

$35.32

$37.10

Apr 24, 2006 – Apr 28, 2006

$37.10

$38.00

$36.77

$37.25

May 1, 2006 – May 5, 2006

$37.11

$38.11

$36.30

$38.00

May 8, 2006 – May 12, 2006

$38.03

$39.10

$37.67

$38.00

May 15, 2006 – May 19, 2006

$37.90

$38.10

$36.80

$37.10

May 22, 2006 – May 26, 2006

$37.00

$37.25

$36.36

$37.15

May 29, 2006 – Jun 2, 2006

$37.00

$37.94

$36.01

$37.66

Jun 5, 2006 – Jun 9, 2006

$37.43

$37.64

$35.80

Jun 12, 2006 – Jun 16, 2006

$35.95

$36.44

$34.87

$35.88

Jun 19, 2006 – Jun 23, 2006

$35.65

$36.15

$35.10

$35.95

Jun 26, 2006 – Jun 30, 2006

$36.30

$37.80

$36.30

$37.80

Jul 3, 2006 – Jul 7, 2006

$37.60

$36.30

$37.00

Jul 10, 2006 – Jul 14, 2006

$37.00

$37.04

$35.41

$35.44

Jul 17, 2006 – Jul 21, 2006

$35.43

$37.00

$34.75

$36.10

Jul 24, 2006 – Jul 28, 2006

$36.21

$36.65

$35.90

$36.45

Jul 31, 2006 – Aug 4, 2006

$36.60

$37.00

$36.06

$36.90

Aug 7, 2006 – Aug 11, 2006

$36.55

$36.69

$34.79

$34.80

Aug 14, 2006 – Aug 18, 2006

$34.82

$35.08

$34.24

$34.32

Aug 21, 2006 – Aug 25, 2006

$34.31

$34.34

$33.17

$33.68

Aug 28, 2006 – Sep 1, 2006

$33.68

$34.30

$33.30

$33.38

Sep 4, 2006 – Sep 8, 2006

$33.02

$33.55

$32.80

$33.06

Sep 11, 2006 – Sep 15, 2006

$33.10

$32.06

$32.12

Sep 18, 2006 – Sep 22, 2006

$32.00

$32.05

$30.00

$30.33

Sep 25, 2006 – Sep 29, 2006

$30.30

$30.40

$29.52

$29.67

Oct 2, 2006 – Oct 6, 2006

$29.60

$30.88

$29.27

$29.56

Oct 9, 2006 – Oct 13, 2006

$29.50

$30.97

$29.35

$30.83

Oct 16, 2006 – Oct 20, 2006

$30.79

$31.23

$30.61

$30.77

Oct 23, 2006 – Oct 27, 2006

$30.70

$30.75

$30.17

$30.70

Oct 30, 2006 – Nov 3, 2006

$30.30

$30.77

$29.99

$30.15

Nov 6, 2006 – Nov 10, 2006

$30.14

$30.30

$29.47

$29.80

Nov 13, 2006 – Nov 17, 2006

$29.85

$32.63

$29.85

$31.99

Nov 20, 2006 – Nov 24, 2006

$31.99

$32.70

$31.35

$31.66

Nov 27, 2006 – Dec 1, 2006

$31.64

$31.80

$31.00

$31.19

Dec 4, 2006 – Dec 8, 2006

$31.16

$31.50

$30.28

$30.95

Dec 11, 2006 – Dec 15, 2006

$30.90

$33.80

$30.25

$33.13

Dec 18, 2006 – Dec 22, 2006

$33.09

$31.27

$32.45

Dec 25, 2006 – Dec 29, 2006

$32.38

$33.99

$32.35

$33.92

Jan 1, 2007 – Jan 5, 2007

$33.89

$32.30

$32.90

Jan 8, 2007 – Jan 12, 2007

$32.90

$33.09

$31.30

$33.09

Jan 15, 2007 – Jan 19, 2007

$33.00

$33.35

$30.85

$31.43

Jan 22, 2007 – Jan 26, 2007

$31.34

$31.70

$30.55

$31.65

Jan 29, 2007 – Feb 2, 2007

$31.55

$32.49

$31.05

$32.07

Feb 5, 2007 – Feb 9, 2007

$32.23

$32.78

$31.45

$32.05

Feb 12, 2007 – Feb 16, 2007

$31.15

$32.15

$31.15

$31.73

Feb 19, 2007 – Feb 23, 2007

$31.20

$33.00

$31.20

$32.36

Feb 26, 2007 – Mar 2, 2007

$32.48

$29.92

$30.01

Mar 5, 2007 – Mar 9, 2007

$29.86

$30.60

$29.55

$30.60

Mar 12, 2007 – Mar 16, 2007

$30.73

$29.75

$29.81

Mar 19, 2007 – Mar 23, 2007

$30.09

$30.55

$29.59

$29.94

Mar 26, 2007 – Mar 30, 2007

$30.08

$36.79

$29.80

$36.15

Apr 2, 2007 – Apr 5, 2007

$36.14

$38.99

$34.72

$34.95

Apr 9, 2007 – Apr 13, 2007

$34.90

$37.39

$34.75

$35.46

Apr 16, 2007 – Apr 20, 2007

$35.44

$35.68

$34.04

$35.42

Apr 23, 2007 – Apr 27, 2007

$35.25

$35.81

$33.02

$34.06

Apr 30, 2007 – May 4, 2007

$34.05

$35.00

$33.46

$34.36

May 7, 2007 – May 11, 2007

$34.40

$34.57

$33.52

$34.00

May 14, 2007 – May 18, 2007

$34.04

$32.12

$33.30

May 21, 2007 – May 25, 2007

$33.30

$35.44

$33.30

$35.11

May 28, 2007 – Jun 1, 2007

$35.19

$35.79

$34.13

$35.42

Jun 4, 2007 – Jun 8, 2007

$35.32

$35.45

$33.70

$33.79

Jun 11, 2007 – Jun 15, 2007

$33.65

$35.55

$33.01

$35.32

Jun 18, 2007 – Jun 22, 2007

$36.21

$37.38

$34.69

$35.42

Jun 25, 2007 – Jun 29, 2007

$35.60

$37.87

$35.50

$36.73

Jul 2, 2007 – Jul 6, 2007

$36.85

$37.43

$36.50

$37.06

Jul 9, 2007 – Jul 13, 2007

$37.35

$37.87

$36.72

$37.17

Jul 16, 2007 – Jul 20, 2007

$37.12

$37.33

$31.42

$33.84

Jul 23, 2007 – Jul 27, 2007

$34.05

$35.34

$31.92

$31.99

Jul 30, 2007 – Aug 3, 2007

$32.10

$33.69

$31.28

$31.50

Aug 6, 2007 – Aug 10, 2007

$31.65

$34.60

$31.50

$33.75

Aug 13, 2007 – Aug 17, 2007

$34.01

$28.00

$29.75

Aug 20, 2007 – Aug 24, 2007

$29.82

$30.10

$27.75

$28.35

Aug 27, 2007 – Aug 31, 2007

$28.20

$29.88

$27.50

$29.05

Sep 3, 2007 – Sep 7, 2007

$28.95

$27.61

$28.31

Sep 10, 2007 – Sep 14, 2007

$28.43

$29.00

$27.52

$27.81

Sep 17, 2007 – Sep 21, 2007

$27.70

$29.18

$27.50

$28.83

Sep 24, 2007 – Sep 28, 2007

$28.84

$30.45

$27.53

$30.44

Oct 1, 2007 – Oct 5, 2007

$30.02

$30.82

$27.96

$28.93

Oct 8, 2007 – Oct 12, 2007

$28.98

$30.50

$28.93

$29.97

Oct 15, 2007 – Oct 19, 2007

$29.93

$30.69

$29.70

$29.83

Oct 22, 2007 – Oct 26, 2007

$29.65

$30.31

$29.65

$30.09

Oct 29, 2007 – Nov 2, 2007

$29.95

$30.36

$28.01

Nov 5, 2007 – Nov 9, 2007

$27.85

$28.03

$27.01

$27.62

Nov 12, 2007 – Nov 16, 2007

$27.55

$29.71

$27.55

$28.51

Nov 19, 2007 – Nov 23, 2007

$28.01

$29.00

$27.30

$28.80

Nov 26, 2007 – Nov 30, 2007

$28.66

$28.85

$27.52

$28.15

Dec 3, 2007 – Dec 7, 2007

$27.76

$28.57

$27.50

$28.25

Dec 10, 2007 – Dec 14, 2007

$28.25

$29.60

$27.46

$27.60

Dec 17, 2007 – Dec 21, 2007

$27.01

$29.11

$25.70

$28.87

Dec 24, 2007 – Dec 28, 2007

$28.98

$29.86

$28.91

$29.40

Dec 31, 2007 – Jan 4, 2008

$29.19

$29.20

$26.42

$26.44

Jan 7, 2008 – Jan 11, 2008

$26.61

$29.15

$26.47

$28.12

Jan 14, 2008 – Jan 18, 2008

$27.89

$29.02

$27.20

$27.55

Jan 21, 2008 – Jan 25, 2008

$27.35

$29.20

$26.91

$28.50

Jan 28, 2008 – Feb 1, 2008

$28.50

$29.00

$27.20

$28.15

Feb 4, 2008 – Feb 8, 2008

$28.08

$28.16

$26.15

$26.32

Feb 11, 2008 – Feb 15, 2008

$26.89

$27.45

$25.40

$26.46

Feb 18, 2008 – Feb 22, 2008

$26.84

$28.83

$26.45

$27.35

Feb 25, 2008 – Feb 29, 2008

$27.44

$28.63

$26.16

Mar 3, 2008 – Mar 7, 2008

$26.06

$27.23

$25.24

$25.62

Mar 10, 2008 – Mar 14, 2008

$25.62

$28.30

$24.98

$27.69

Mar 17, 2008 – Mar 20, 2008

$27.50

$32.30

$27.25

$32.01

Mar 24, 2008 – Mar 28, 2008

$32.15

$33.01

$31.27

$32.59

Mar 31, 2008 – Apr 4, 2008

$32.51

$33.75

$30.65

$31.85

Apr 7, 2008 – Apr 11, 2008

$32.01

$32.99

$29.74

Apr 14, 2008 – Apr 18, 2008

$29.71

$32.98

$29.26

$32.90

Apr 21, 2008 – Apr 25, 2008

$32.75

$31.22

$32.74

Apr 28, 2008 – May 2, 2008

$32.00

$34.00

$31.30

$31.80

May 5, 2008 – May 9, 2008

$31.32

$31.56

$28.00

$28.83

May 12, 2008 – May 16, 2008

$29.10

$32.00

$29.10

$30.86

May 19, 2008 – May 23, 2008

$30.56

$30.70

$28.37

$28.54

May 26, 2008 – May 30, 2008

$28.54

$29.20

$28.00

$28.88

Jun 2, 2008 – Jun 6, 2008

$28.81

$29.09

$27.44

$27.90

Jun 9, 2008 – Jun 13, 2008

$27.99

$28.24

$27.00

$27.25

Jun 16, 2008 – Jun 20, 2008

$27.20

$31.12

$27.00

$30.50

Jun 23, 2008 – Jun 27, 2008

$30.75

$31.08

$27.92

$29.10

Jun 30, 2008 – Jul 3, 2008

$29.37

$30.97

$27.36

$27.83

Jul 7, 2008 – Jul 11, 2008

$27.40

$29.49

$27.01

$29.24

Jul 14, 2008 – Jul 18, 2008

$29.65

$33.90

$28.90

$30.95

Jul 21, 2008 – Jul 25, 2008

$31.20

$34.25

$31.11

$33.22

Jul 28, 2008 – Aug 1, 2008

$32.15

$32.22

$26.85

$27.18

Aug 4, 2008 – Aug 8, 2008

$26.75

$28.00

$25.75

$27.07

Aug 11, 2008 – Aug 15, 2008

$26.80

$27.71

$25.50

$25.79

Aug 18, 2008 – Aug 22, 2008

$25.84

$27.09

$25.00

$26.64

Aug 25, 2008 – Aug 29, 2008

$26.55

$27.61

$26.27

$26.83

Sep 1, 2008 – Sep 5, 2008

$27.19

$25.08

$25.88

Sep 8, 2008 – Sep 12, 2008

$26.50

$25.09

Sep 15, 2008 – Sep 19, 2008

$25.07

$28.93

$22.19

$28.80

Sep 22, 2008 – Sep 26, 2008

$28.57

$29.69

$26.92

$28.61

Sep 29, 2008 – Oct 3, 2008

$28.20

$29.00

$26.20

$26.25

Oct 6, 2008 – Oct 10, 2008

$25.00

$15.25

$16.00

Oct 13, 2008 – Oct 17, 2008

$16.26

$21.18

$16.26

$16.55

Oct 20, 2008 – Oct 24, 2008

$16.20

$17.39

$14.58

$15.58

Oct 27, 2008 – Oct 31, 2008

$15.23

$16.25

$12.54

$15.50

Nov 3, 2008 – Nov 7, 2008

$15.43

$15.98

$14.63

$14.86

Nov 10, 2008 – Nov 14, 2008

$15.00

$15.30

$13.10

Nov 17, 2008 – Nov 21, 2008

$13.04

$9.00

$9.75

Nov 24, 2008 – Nov 28, 2008

$9.74

$11.58

$9.74

$11.23

Dec 1, 2008 – Dec 5, 2008

$10.90

$11.20

$8.50

$8.80

Dec 8, 2008 – Dec 12, 2008

$9.55

$9.68

$7.50

$8.20

Dec 15, 2008 – Dec 19, 2008

$8.23

$12.90

$8.23

$11.62

Dec 22, 2008 – Dec 26, 2008

$11.65

$12.04

$10.57

$11.55

Dec 29, 2008 – Jan 2, 2009

$11.36

$13.67

$11.26

$13.11

Jan 5, 2009 – Jan 9, 2009

$13.08

$11.95

$12.15

Jan 12, 2009 – Jan 16, 2009

$12.08

$9.75

$10.02

Jan 19, 2009 – Jan 23, 2009

$9.96

$8.46

$8.60

Jan 26, 2009 – Jan 30, 2009

$8.65

$10.28

$8.51

$9.23

Feb 2, 2009 – Feb 6, 2009

$9.01

$9.80

$8.66

$8.95

Feb 9, 2009 – Feb 13, 2009

$9.12

$10.46

$8.00

$10.29

Feb 16, 2009 – Feb 20, 2009

$10.29

$8.08

$8.51

Feb 23, 2009 – Feb 27, 2009

$8.49

$8.96

$7.51

$7.88

Mar 2, 2009 – Mar 6, 2009

$7.70

$7.85

$5.62

$5.70

Mar 9, 2009 – Mar 13, 2009

$5.70

$6.94

$5.18

$6.60

Mar 16, 2009 – Mar 20, 2009

$6.72

$8.71

$6.37

$7.42

Mar 23, 2009 – Mar 27, 2009

$7.60

$9.84

$7.60

$8.61

Mar 30, 2009 – Apr 3, 2009

$8.83

$8.99

$8.15

$8.95

Apr 6, 2009 – Apr 9, 2009

$8.87

$8.90

$7.24

$7.69

Apr 13, 2009 – Apr 17, 2009

$7.50

$8.32

$7.44

$7.82

Apr 20, 2009 – Apr 24, 2009

$7.48

$5.66

$5.97

Apr 27, 2009 – May 1, 2009

$5.69

$6.99

$5.53

$6.28

May 4, 2009 – May 8, 2009

$6.48

$9.75

$6.18

$9.49

May 11, 2009 – May 15, 2009

$9.53

$10.24

$8.08

$8.43

May 18, 2009 – May 22, 2009

$8.59

$9.75

$7.77

$7.82

May 25, 2009 – May 29, 2009

$7.90

$9.57

$7.90

$8.70

Jun 1, 2009 – Jun 5, 2009

$8.78

$9.34

$7.58

$8.14

Jun 8, 2009 – Jun 12, 2009

$8.14

$8.57

$7.62

$8.02

Jun 15, 2009 – Jun 19, 2009

$7.78

$9.30

$7.78

$8.30

Jun 22, 2009 – Jun 26, 2009

$8.21

$8.38

$7.45

$7.69

Jun 29, 2009 – Jul 2, 2009

$7.74

$7.91

$7.18

$7.21

Jul 6, 2009 – Jul 10, 2009

$7.05

$7.15

$6.03

$6.10

Jul 13, 2009 – Jul 17, 2009

$6.10

$6.90

$6.05

$6.41

Jul 20, 2009 – Jul 24, 2009

$6.41

$7.06

$6.30

$7.04

Jul 27, 2009 – Jul 31, 2009

$7.07

$7.56

$6.56

$7.30

Aug 3, 2009 – Aug 7, 2009

$7.32

$7.47

$6.06

$6.10

Aug 10, 2009 – Aug 14, 2009

$6.15

$6.73

$5.79

$6.29

Aug 17, 2009 – Aug 21, 2009

$6.06

$6.70

$5.85

$6.50

Aug 24, 2009 – Aug 28, 2009

$6.50

$6.64

$6.06

$6.15

Aug 31, 2009 – Sep 4, 2009

$6.12

$6.68

$5.76

$6.10

Sep 7, 2009 – Sep 11, 2009

$5.98

$6.57

$5.98

$6.42

Sep 14, 2009 – Sep 18, 2009

$6.46

$6.92

$6.19

$6.40

Sep 21, 2009 – Sep 25, 2009

$6.45

$7.13

$6.43

$6.80

Sep 28, 2009 – Oct 2, 2009

$6.74

$6.86

$5.88

$6.00

Oct 5, 2009 – Oct 9, 2009

$6.06

$6.75

$5.91

$6.75

Oct 12, 2009 – Oct 16, 2009

$6.69

$6.90

$6.15

$6.29

Oct 19, 2009 – Oct 23, 2009

$6.32

$6.54

$6.15

$6.45

Oct 26, 2009 – Oct 30, 2009

$6.40

$6.72

$6.12

$6.14

Nov 2, 2009 – Nov 6, 2009

$6.18

$6.70

$6.12

$6.45

Nov 9, 2009 – Nov 13, 2009

$6.45

$6.51

$6.04

$6.06

Nov 16, 2009 – Nov 20, 2009

$6.12

$6.23

$5.82

$6.00

Nov 23, 2009 – Nov 27, 2009

$6.00

$6.38

$5.79

$6.08

Nov 30, 2009 – Dec 4, 2009

$5.83

$5.90

$5.50

$5.78

Dec 7, 2009 – Dec 11, 2009

$5.80

$6.00

$5.65

$5.85

Dec 14, 2009 – Dec 18, 2009

$5.80

$5.96

$5.51

Dec 21, 2009 – Dec 24, 2009

$5.61

$5.90

$5.58

$5.78

Dec 28, 2009 – Dec 31, 2009

$5.70

$5.95

$5.36

$5.55

Jan 4, 2010 – Jan 8, 2010

$5.56

$5.59

$4.72

$4.79

Jan 11, 2010 – Jan 15, 2010

$4.84

$4.87

$3.63

$3.98

Jan 18, 2010 – Jan 22, 2010

$4.03

$3.16

$3.21

Jan 25, 2010 – Jan 29, 2010

$3.23

$3.28

$2.05

$3.10

Feb 1, 2010 – Feb 5, 2010

$3.12

$3.36

$2.75

$2.98

Feb 8, 2010 – Feb 12, 2010

$3.03

$3.49

$2.92

$3.49

Feb 15, 2010 – Feb 19, 2010

$3.60

$4.04

$3.25

$3.74

Feb 22, 2010 – Feb 26, 2010

$3.83

$4.95

$3.81

$4.55

Mar 1, 2010 – Mar 5, 2010

$4.51

$4.85

$4.44

$4.62

Mar 8, 2010 – Mar 12, 2010

$4.65

$5.31

$4.13

$5.18

Mar 15, 2010 – Mar 19, 2010

$5.18

$5.91

$5.02

$5.51

Mar 22, 2010 – Mar 26, 2010

$5.46

$8.20

$5.44

$7.57

Mar 29, 2010 – Apr 1, 2010

$7.70

$7.85

$5.28

$5.60

Apr 5, 2010 – Apr 9, 2010

$5.74

$6.17

$5.06

$5.56

Apr 12, 2010 – Apr 16, 2010

$5.56

$5.99

$5.30

$5.99

Apr 19, 2010 – Apr 23, 2010

$5.87

$5.99

$4.93

$5.23

Apr 26, 2010 – Apr 30, 2010

$5.33

$5.76

$4.88

$5.03

May 3, 2010 – May 7, 2010

$4.94

$5.30

$4.76

$5.06

May 10, 2010 – May 14, 2010

$5.13

$5.30

$4.60

$4.65

May 17, 2010 – May 21, 2010

$4.56

$5.18

$4.25

$4.41

May 24, 2010 – May 28, 2010

$4.39

$4.68

$4.14

$4.52

May 31, 2010 – Jun 4, 2010

$4.59

$4.64

$4.37

$4.50

Jun 7, 2010 – Jun 11, 2010

$4.48

$4.60

$4.12

$4.27

Jun 14, 2010 – Jun 18, 2010

$4.22

$4.25

$3.91

$4.22

Jun 21, 2010 – Jun 25, 2010

$4.21

$4.24

$3.63

$3.75

Jun 28, 2010 – Jul 2, 2010

$3.75

$3.80

$3.41

$3.54

Jul 5, 2010 – Jul 9, 2010

$3.57

$3.60

$3.43

Jul 12, 2010 – Jul 16, 2010

$3.41

$3.81

$3.28

$3.62

Jul 19, 2010 – Jul 23, 2010

$3.58

$3.84

$3.53

$3.82

Jul 26, 2010 – Jul 30, 2010

$3.88

$4.00

$3.80

$4.00

Aug 2, 2010 – Aug 6, 2010

$4.06

$4.82

$3.86

$4.64

Aug 9, 2010 – Aug 13, 2010

$4.65

$3.97

$4.13

Aug 16, 2010 – Aug 20, 2010

$4.19

$4.33

$4.00

$4.20

Aug 23, 2010 – Aug 27, 2010

$4.15

$4.42

$3.96

$4.42

Aug 30, 2010 – Sep 3, 2010

$4.39

$4.54

$4.03

$4.07

Sep 6, 2010 – Sep 10, 2010

$4.08

$4.18

$4.01

$4.10

Sep 13, 2010 – Sep 17, 2010

$4.07

$4.60

$4.07

$4.23

Sep 20, 2010 – Sep 24, 2010

$4.31

$4.75

$4.15

$4.40

Sep 27, 2010 – Oct 1, 2010

$4.32

$4.63

$4.27

$4.58

Oct 4, 2010 – Oct 8, 2010

$4.45

$4.62

$4.25

$4.54

Oct 11, 2010 – Oct 15, 2010

$4.47

$4.67

$4.37

$4.44

Oct 18, 2010 – Oct 22, 2010

$4.44

$4.67

$4.38

$4.46

Oct 25, 2010 – Oct 29, 2010

$4.46

$4.69

$4.35

$4.52

Nov 1, 2010 – Nov 5, 2010

$4.55

$4.60

$4.14

$4.52

Nov 8, 2010 – Nov 12, 2010

$4.48

$4.58

$4.30

$4.55

Nov 15, 2010 – Nov 19, 2010

$4.50

$4.65

$4.39

$4.45

Nov 22, 2010 – Nov 26, 2010

$3.90

$4.24

$3.70

$4.21

Nov 29, 2010 – Dec 3, 2010

$4.13

$4.18

$3.85

$3.98

Dec 6, 2010 – Dec 10, 2010

$3.90

$4.27

$3.90

$4.27

Dec 13, 2010 – Dec 17, 2010

$4.22

$4.35

$3.88

$4.35

Dec 20, 2010 – Dec 23, 2010

$4.27

$4.00

$4.18

Dec 27, 2010 – Dec 31, 2010

$4.20

$5.08

$4.11

$4.98

Jan 3, 2011 – Jan 7, 2011

$5.00

$5.10

$4.50

$4.74

Jan 10, 2011 – Jan 14, 2011

$4.70

$4.92

$4.61

$4.71

Jan 17, 2011 – Jan 21, 2011

$4.74

$5.10

$4.47

$4.52

Jan 24, 2011 – Jan 28, 2011

$4.55

$5.15

$4.55

$4.95

Jan 31, 2011 – Feb 4, 2011

$4.83

$6.63

$4.70

$5.84

Feb 7, 2011 – Feb 11, 2011

$5.83

$7.55

$5.33

$7.40

Feb 14, 2011 – Feb 18, 2011

$7.32

$7.44

$6.51

$7.00

Feb 21, 2011 – Feb 25, 2011

$7.00

$7.10

$6.80

$7.03

Feb 28, 2011 – Mar 4, 2011

$7.10

$7.40

$6.70

$6.95

Mar 7, 2011 – Mar 11, 2011

$6.92

$7.14

$6.43

$6.71

Mar 14, 2011 – Mar 18, 2011

$6.70

$5.30

$5.65

Mar 21, 2011 – Mar 25, 2011

$5.57

$6.15

$5.56

$6.01

Mar 28, 2011 – Apr 1, 2011

$5.99

$6.02

$5.58

$5.78

Apr 4, 2011 – Apr 8, 2011

$5.90

$6.13

$5.40

$5.63

Apr 11, 2011 – Apr 15, 2011

$5.64

$5.71

$5.15

$5.27

Apr 18, 2011 – Apr 21, 2011

$5.35

$5.36

$4.97

$5.21

Apr 25, 2011 – Apr 29, 2011

$5.32

$5.43

$5.07

$5.26

May 2, 2011 – May 6, 2011

$5.30

$4.90

$5.25

May 9, 2011 – May 13, 2011

$5.24

$5.30

$5.05

$5.12

May 16, 2011 – May 20, 2011

$5.14

$4.64

$4.80

May 23, 2011 – May 27, 2011

$4.73

$5.28

$4.63

$4.71

May 30, 2011 – Jun 3, 2011

$4.82

$5.00

$4.68

$4.95

Jun 6, 2011 – Jun 10, 2011

$4.85

$5.00

$4.44

$4.87

Jun 13, 2011 – Jun 17, 2011

$4.77

$4.96

$4.56

$4.90

Jun 20, 2011 – Jun 24, 2011

$4.90

$4.96

$4.63

$4.72

Jun 27, 2011 – Jul 1, 2011

$4.66

$5.07

$4.38

$4.96

Jul 4, 2011 – Jul 8, 2011

$4.93

$5.25

$4.93

$5.24

Jul 11, 2011 – Jul 15, 2011

$5.17

$5.38

$5.05

$5.21

Jul 18, 2011 – Jul 22, 2011

$5.14

$5.49

$5.02

$5.32

Jul 25, 2011 – Jul 29, 2011

$5.25

$5.44

$4.85

$5.19

Aug 1, 2011 – Aug 5, 2011

$5.10

$4.70

$4.83

Aug 8, 2011 – Aug 12, 2011

$4.80

$5.38

$4.04

$4.85

Aug 15, 2011 – Aug 19, 2011

$4.97

$5.04

$4.67

$4.75

Aug 22, 2011 – Aug 26, 2011

$4.76

$5.03

$4.55

$4.71

Aug 29, 2011 – Sep 2, 2011

$4.66

$5.05

$4.47

$4.80

Sep 5, 2011 – Sep 9, 2011

$4.50

$4.25

Sep 12, 2011 – Sep 16, 2011

$4.25

$4.68

$3.81

$4.63

Sep 19, 2011 – Sep 23, 2011

$4.63

$5.05

$4.06

$4.14

Sep 26, 2011 – Sep 30, 2011

$4.25

$4.62

$4.11

$4.39

Oct 3, 2011 – Oct 7, 2011

$4.23

$4.26

$3.93

$3.99

Oct 10, 2011 – Oct 14, 2011

$4.10

$4.20

$4.02

$4.13

Oct 17, 2011 – Oct 21, 2011

$4.13

$4.19

$3.84

$4.10

Oct 24, 2011 – Oct 28, 2011

$4.07

$4.65

$4.04

$4.48

Oct 31, 2011 – Nov 4, 2011

$4.48

$4.07

$4.12

Nov 7, 2011 – Nov 11, 2011

$4.12

$4.30

$3.95

$4.12

Nov 14, 2011 – Nov 18, 2011

$3.95

$4.26

$3.90

$4.20

Nov 21, 2011 – Nov 25, 2011

$4.15

$4.22

$3.95

Nov 28, 2011 – Dec 2, 2011

$4.10

$3.84

$3.89

Dec 5, 2011 – Dec 9, 2011

$3.90

$3.98

$3.81

$3.85

Dec 12, 2011 – Dec 16, 2011

$3.76

$3.91

$3.68

$3.86

Dec 19, 2011 – Dec 23, 2011

$3.85

$4.06

$3.70

$3.95

Dec 26, 2011 – Dec 30, 2011

$4.00

$4.22

$3.70

$4.17

Jan 2, 2012 – Jan 6, 2012

$4.15

$3.95

$3.98

Jan 9, 2012 – Jan 13, 2012

$3.99

$4.15

$3.86

$3.97

Jan 16, 2012 – Jan 20, 2012

$3.98

$4.25

$3.75

$3.77

Jan 23, 2012 – Jan 27, 2012

$3.77

$4.24

$3.75

$4.06

Jan 30, 2012 – Feb 3, 2012

$4.13

$4.14

$3.98

$4.05

Feb 6, 2012 – Feb 10, 2012

$4.08

$4.14

$3.70

$3.88

Feb 13, 2012 – Feb 17, 2012

$3.95

$3.97

$3.70

$3.78

Feb 20, 2012 – Feb 24, 2012

$3.73

$3.92

$3.70

$3.77

Feb 27, 2012 – Mar 2, 2012

$3.77

$3.90

$3.70

$3.85

Mar 5, 2012 – Mar 9, 2012

$3.88

$4.02

$3.71

$3.96

Mar 12, 2012 – Mar 16, 2012

$4.01

$4.19

$3.77

$4.15

Mar 19, 2012 – Mar 23, 2012

$4.15

$4.16

$3.93

$4.01

Mar 26, 2012 – Mar 30, 2012

$4.06

$4.11

$3.78

$4.03

Apr 2, 2012 – Apr 5, 2012

$4.03

$4.49

$4.03

$4.30

Apr 9, 2012 – Apr 13, 2012

$4.17

$4.33

$4.15

$4.17

Apr 16, 2012 – Apr 20, 2012

$4.17

$4.22

$3.99

$4.11

Apr 23, 2012 – Apr 27, 2012

$4.05

$3.80

$3.98

Apr 30, 2012 – May 4, 2012

$3.95

$3.99

$3.78

$3.80

May 7, 2012 – May 11, 2012

$3.81

$3.97

$3.76

$3.78

May 14, 2012 – May 18, 2012

$3.74

$3.90

$3.70

$3.72

May 21, 2012 – May 25, 2012

$3.75

$3.81

$3.40

$3.80

May 28, 2012 – Jun 1, 2012

$3.79

$3.88

$3.40

$3.48

Jun 4, 2012 – Jun 8, 2012

$3.40

$3.53

$3.26

$3.50

Jun 11, 2012 – Jun 15, 2012

$3.46

$3.71

$3.35

$3.60

Jun 18, 2012 – Jun 22, 2012

$3.57

$3.61

$3.34

Jun 25, 2012 – Jun 29, 2012

$3.36

$3.84

$3.09

$3.84

Jul 2, 2012 – Jul 6, 2012

$3.80

$3.84

$3.30

$3.72

Jul 9, 2012 – Jul 13, 2012

$3.69

$3.27

$3.59

Jul 16, 2012 – Jul 20, 2012

$3.48

$3.54

$3.13

$3.25

Jul 23, 2012 – Jul 27, 2012

$3.31

$3.58

$3.19

$3.56

Jul 30, 2012 – Aug 3, 2012

$3.54

$3.58

$3.35

$3.58

Aug 6, 2012 – Aug 10, 2012

$3.57

$3.61

$3.45

$3.60

Aug 13, 2012 – Aug 17, 2012

$3.50

$3.64

$3.30

$3.64

Aug 20, 2012 – Aug 24, 2012

$3.60

$3.35

$3.36

Aug 27, 2012 – Aug 31, 2012

$3.37

$3.40

$3.20

$3.25

Sep 3, 2012 – Sep 7, 2012

$3.32

$3.36

$3.20

Sep 10, 2012 – Sep 14, 2012

$3.32

$2.80

Sep 17, 2012 – Sep 21, 2012

$2.82

$2.92

$2.34

$2.37

Sep 24, 2012 – Sep 28, 2012

$2.44

$2.52

$2.26

$2.30

Oct 1, 2012 – Oct 5, 2012

$2.26

$2.34

$2.11

$2.25

Oct 8, 2012 – Oct 12, 2012

$2.25

$2.32

$1.83

$2.07

Oct 15, 2012 – Oct 19, 2012

$2.05

$2.10

$1.85

$2.02

Oct 22, 2012 – Oct 26, 2012

$1.95

$2.68

$1.95

$2.58

Oct 29, 2012 – Nov 2, 2012

$2.45

$2.66

$2.15

$2.39

Nov 5, 2012 – Nov 9, 2012

$2.35

$2.79

$2.14

$2.78

Nov 12, 2012 – Nov 16, 2012

$2.78

$3.55

$2.56

$3.50

Nov 19, 2012 – Nov 23, 2012

$3.41

$3.50

$3.06

$3.28

Nov 26, 2012 – Nov 30, 2012

$3.31

$3.80

$3.31

$3.71

Dec 3, 2012 – Dec 7, 2012

$3.67

$4.24

$3.67

$4.24

Dec 10, 2012 – Dec 14, 2012

$4.16

$4.19

$3.90

$4.13

Dec 17, 2012 – Dec 21, 2012

$4.08

$4.20

$3.64

$4.01

Dec 24, 2012 – Dec 28, 2012

$3.92

$4.12

$3.92

$4.07

Dec 31, 2012 – Jan 4, 2013

$4.14

$4.18

$4.00

$4.04

Jan 7, 2013 – Jan 11, 2013

$4.02

$4.29

$3.75

$4.11

Jan 14, 2013 – Jan 18, 2013

$4.00

$4.14

$3.95

$4.14

Jan 21, 2013 – Jan 25, 2013

$4.10

$4.18

$4.03

$4.12

Jan 28, 2013 – Feb 1, 2013

$4.07

$4.14

$3.96

$4.01

Feb 4, 2013 – Feb 8, 2013

$4.01

$4.14

$3.76

$4.10

Feb 11, 2013 – Feb 15, 2013

$4.03

$4.18

$4.00

$4.10

Feb 18, 2013 – Feb 22, 2013

$4.12

$4.14

$3.74

$4.00

Feb 25, 2013 – Mar 1, 2013

$4.00

$4.06

$3.80

$3.97

Mar 4, 2013 – Mar 8, 2013

$4.00

$4.14

$3.93

$4.02

Mar 11, 2013 – Mar 15, 2013

$4.01

$4.05

$3.90

$3.97

Mar 18, 2013 – Mar 22, 2013

$3.97

$4.20

$3.91

$4.06

Mar 25, 2013 – Mar 28, 2013

$4.07

$4.10

$3.91

$4.02

Apr 1, 2013 – Apr 5, 2013

$4.06

$4.07

$3.92

$3.99

Apr 8, 2013 – Apr 12, 2013

$4.03

$4.11

$3.95

$3.99

Apr 15, 2013 – Apr 19, 2013

$3.92

$4.12

$3.92

$4.01

Apr 22, 2013 – Apr 26, 2013

$4.06

$4.69

$4.03

$4.60

Apr 29, 2013 – May 3, 2013

$4.62

$4.10

$4.35

May 6, 2013 – May 10, 2013

$4.45

$4.70

$4.30

$4.59

May 13, 2013 – May 17, 2013

$4.66

$4.94

$4.49

$4.80

May 20, 2013 – May 24, 2013

$4.84

$4.88

$3.88

$4.27

May 27, 2013 – May 31, 2013

$4.37

$4.43

$4.13

$4.17

Jun 3, 2013 – Jun 7, 2013

$4.14

$4.31

$4.13

$4.17

Jun 10, 2013 – Jun 14, 2013

$4.15

$4.25

$4.11

$4.20

Jun 17, 2013 – Jun 21, 2013

$4.20

$4.37

$4.02

$4.37

Jun 24, 2013 – Jun 28, 2013

$4.14

$4.20

$4.00

$4.06

Jul 1, 2013 – Jul 5, 2013

$4.25

$4.01

$4.08

Jul 8, 2013 – Jul 12, 2013

$4.06

$4.35

$4.02

$4.35

Jul 15, 2013 – Jul 19, 2013

$4.31

$4.50

$4.21

$4.34

Jul 22, 2013 – Jul 26, 2013

$4.29

$4.38

$3.86

$4.06

Jul 29, 2013 – Aug 2, 2013

$4.11

$4.26

$4.00

$4.12

Aug 5, 2013 – Aug 9, 2013

$4.08

$4.29

$4.05

$4.21

Aug 12, 2013 – Aug 16, 2013

$4.21

$4.36

$4.15

$4.27

Aug 19, 2013 – Aug 23, 2013

$4.31

$4.37

$4.14

$4.21

Aug 26, 2013 – Aug 30, 2013

$4.17

$4.42

$4.17

$4.27

Sep 2, 2013 – Sep 6, 2013

$4.30

$4.53

$4.20

$4.42

Sep 9, 2013 – Sep 13, 2013

$4.38

$4.68

$4.36

$4.55

Sep 16, 2013 – Sep 20, 2013

$4.57

$4.20

Sep 23, 2013 – Sep 27, 2013

$4.26

$4.47

$4.12

$4.16

Sep 30, 2013 – Oct 4, 2013

$4.11

$4.27

$4.01

$4.26

Oct 7, 2013 – Oct 11, 2013

$4.21

$4.36

$4.20

$4.36

Oct 14, 2013 – Oct 18, 2013

$4.36

$4.61

$4.15

$4.19

Oct 21, 2013 – Oct 25, 2013

$4.20

$4.48

$4.16

$4.21

Oct 28, 2013 – Nov 1, 2013

$4.30

$4.49

$4.19

$4.35

Nov 4, 2013 – Nov 8, 2013

$4.32

$4.43

$4.21

$4.22

Nov 11, 2013 – Nov 15, 2013

$4.23

$4.43

$4.20

$4.21

Nov 18, 2013 – Nov 22, 2013

$4.27

$4.50

$4.06

$4.19

Nov 25, 2013 – Nov 29, 2013

$4.15

$4.39

$4.10

$4.32

Dec 2, 2013 – Dec 6, 2013

$4.36

$4.51

$4.20

$4.49

Dec 9, 2013 – Dec 13, 2013

$4.52

$4.73

$4.37

$4.66

Dec 16, 2013 – Dec 20, 2013

$4.66

$4.96

$4.59

$4.80

Dec 23, 2013 – Dec 27, 2013

$4.78

$5.64

$4.78

$5.49

Dec 30, 2013 – Jan 3, 2014

$5.60

$6.94

$5.60

$6.32

Jan 6, 2014 – Jan 10, 2014

$6.52

$6.70

$5.95

$6.11

Jan 13, 2014 – Jan 17, 2014

$6.22

$6.45

$5.91

$6.10

Jan 20, 2014 – Jan 24, 2014

$6.25

$5.94

Jan 27, 2014 – Jan 31, 2014

$5.90

$6.25

$5.90

Feb 3, 2014 – Feb 7, 2014

$5.94

$6.38

$5.55

$6.13

Feb 10, 2014 – Feb 14, 2014

$6.15

$6.20

$5.92

$6.15

Feb 17, 2014 – Feb 21, 2014

$6.20

$6.25

$5.99

$6.21

Feb 24, 2014 – Feb 28, 2014

$6.24

$6.67

$6.00

$6.20

Mar 3, 2014 – Mar 7, 2014

$6.08

$6.50

$5.60

$6.16

Mar 10, 2014 – Mar 14, 2014

$5.83

$6.66

$5.35

$6.10

Mar 17, 2014 – Mar 21, 2014

$6.12

$6.44

$5.72

$6.44

Mar 24, 2014 – Mar 28, 2014

$6.35

$6.59

$6.15

$6.57

Mar 31, 2014 – Apr 4, 2014

$6.54

$9.41

$6.36

$8.99

Apr 7, 2014 – Apr 11, 2014

$8.67

$9.21

$8.13

$8.68

Apr 14, 2014 – Apr 17, 2014

$8.62

$8.75

$7.62

$8.35

Apr 21, 2014 – Apr 25, 2014

$8.29

$8.39

$7.65

$7.96

Apr 28, 2014 – May 2, 2014

$7.83

$8.25

$7.72

$8.00

May 5, 2014 – May 9, 2014

$8.13

$8.31

$7.64

$7.91

May 12, 2014 – May 16, 2014

$7.92

$8.23

$7.43

$7.68

May 19, 2014 – May 23, 2014

$7.73

$8.87

$7.65

$8.06

May 26, 2014 – May 30, 2014

$8.01

$8.20

$7.88

$8.06

Jun 2, 2014 – Jun 6, 2014

$8.00

$8.24

$7.73

$7.97

Jun 9, 2014 – Jun 13, 2014

$7.90

$8.09

$7.57

$7.85

Jun 16, 2014 – Jun 20, 2014

$7.76

$8.00

$7.23

$7.40

Jun 23, 2014 – Jun 27, 2014

$7.40

$7.49

$6.68

$7.01

Jun 30, 2014 – Jul 3, 2014

$7.10

$6.33

$6.84

Jul 7, 2014 – Jul 11, 2014

$7.00

$7.65

$6.61

$7.43

Jul 14, 2014 – Jul 18, 2014

$7.70

$7.09

$7.34

Jul 21, 2014 – Jul 25, 2014

$7.40

$7.46

$7.15

$7.30

Jul 28, 2014 – Aug 1, 2014

$7.37

$7.45

$7.15

$7.16

Aug 4, 2014 – Aug 8, 2014

$7.20

$7.40

$6.62

$6.98

Aug 11, 2014 – Aug 15, 2014

$6.91

$7.00

$6.39

$6.62

Aug 18, 2014 – Aug 22, 2014

$6.73

$6.96

$6.51

$6.86

Aug 25, 2014 – Aug 29, 2014

$6.82

$7.00

$6.73

$6.93

Sep 1, 2014 – Sep 5, 2014

$6.90

$7.00

$6.63

$6.70

Sep 8, 2014 – Sep 12, 2014

$6.73

$7.00

$4.68

$6.58

Sep 15, 2014 – Sep 19, 2014

$6.50

$6.59

$6.10

$6.28

Sep 22, 2014 – Sep 26, 2014

$6.16

$6.24

$5.54

$5.71

Sep 29, 2014 – Oct 3, 2014

$5.57

$5.98

$5.39

$5.81

Oct 6, 2014 – Oct 10, 2014

$5.89

$5.65

$5.71

Oct 13, 2014 – Oct 17, 2014

$5.79

$6.35

$5.70

$5.82

Oct 20, 2014 – Oct 24, 2014

$5.75

$6.29

$5.75

$6.14

Oct 27, 2014 – Oct 31, 2014

$6.12

$6.27

$5.86

$6.11

Nov 3, 2014 – Nov 7, 2014

$6.00

$6.15

$5.89

$5.97

Nov 10, 2014 – Nov 14, 2014

$5.93

$6.01

$5.55

$5.61

Nov 17, 2014 – Nov 21, 2014

$5.52

$5.91

$5.13

$5.43

Nov 24, 2014 – Nov 28, 2014

$5.37

$5.59

$5.30

$5.55

Dec 1, 2014 – Dec 5, 2014

$5.55

$5.59

$5.35

$5.57

Dec 8, 2014 – Dec 12, 2014

$5.36

$5.53

$5.32

$5.35

Dec 15, 2014 – Dec 19, 2014

$5.39

$5.60

$5.35

$5.45

Dec 22, 2014 – Dec 26, 2014

$5.52

$5.70

$5.46

$5.51

Dec 29, 2014 – Jan 2, 2015

$5.51

$6.45

$5.51

$6.09

Jan 5, 2015 – Jan 9, 2015

$6.15

$7.53

$6.05

$7.49

Jan 12, 2015 – Jan 16, 2015

$7.60

$7.64

$6.74

$6.85

Jan 19, 2015 – Jan 23, 2015

$6.85

$6.12

$6.15

Jan 26, 2015 – Jan 30, 2015

$6.15

$6.44

$6.15

$6.31

Feb 2, 2015 – Feb 6, 2015

$6.42

$6.65

$6.10

$6.17

Feb 9, 2015 – Feb 13, 2015

$6.28

$6.36

$6.12

$6.28

Feb 16, 2015 – Feb 20, 2015

$6.21

$6.28

$6.17

$6.18

Feb 23, 2015 – Feb 27, 2015

$6.28

$6.29

$5.85

$5.90

Mar 2, 2015 – Mar 6, 2015

$5.94

$6.08

$5.85

$5.96

Mar 9, 2015 – Mar 13, 2015

$5.99

$6.09

$5.83

$5.97

Mar 16, 2015 – Mar 20, 2015

$5.89

$6.05

$5.80

$6.00

Mar 23, 2015 – Mar 27, 2015

$6.12

$6.23

$5.91

$5.95

Mar 30, 2015 – Apr 2, 2015

$6.05

$6.16

$5.91

$6.16

Apr 6, 2015 – Apr 10, 2015

$6.19

$5.77

$6.06

Apr 13, 2015 – Apr 17, 2015

$6.09

$6.20

$6.09

$6.15

Apr 20, 2015 – Apr 24, 2015

$6.15

$5.76

$6.03

Apr 27, 2015 – May 1, 2015

$5.99

$5.49

$5.61

May 4, 2015 – May 8, 2015

$5.70

$5.96

$5.70

$5.71

May 11, 2015 – May 15, 2015

$5.71

$5.15

$5.26

May 18, 2015 – May 22, 2015

$5.25

$5.27

$5.08

$5.24

May 25, 2015 – May 29, 2015

$5.13

$5.92

$5.13

$5.64

Jun 1, 2015 – Jun 5, 2015

$5.55

$6.15

$5.37

$5.85

Jun 8, 2015 – Jun 12, 2015

$5.86

$5.88

$5.18

$5.79

Jun 15, 2015 – Jun 19, 2015

$5.67

$5.83

$5.54

$5.64

Jun 22, 2015 – Jun 26, 2015

$5.69

$5.70

$5.58

$5.67

Jun 29, 2015 – Jul 2, 2015

$5.66

$5.70

$5.39

$5.44

Jul 6, 2015 – Jul 10, 2015

$5.47

$5.70

$5.41

$5.59

Jul 13, 2015 – Jul 17, 2015

$5.47

$5.65

$5.16

$5.36

Jul 20, 2015 – Jul 24, 2015

$5.26

$5.50

$5.06

$5.47

Jul 27, 2015 – Jul 31, 2015

$5.45

$5.50

$5.06

$5.17

Aug 3, 2015 – Aug 7, 2015

$5.16

$5.50

$5.00

$5.23

Aug 10, 2015 – Aug 14, 2015

$5.17

$5.31

$5.02

$5.19

Aug 17, 2015 – Aug 21, 2015

$5.16

$5.30

$5.01

$5.13

Aug 24, 2015 – Aug 28, 2015

$5.07

$5.32

$4.75

$5.25

Aug 31, 2015 – Sep 4, 2015

$5.25

$5.35

$5.07

$5.27

Sep 7, 2015 – Sep 11, 2015

$5.25

$5.34

$5.07

$5.25

Sep 14, 2015 – Sep 18, 2015

$5.38

$5.50

$5.15

$5.50

Sep 21, 2015 – Sep 25, 2015

$5.50

$5.51

$5.17

Sep 28, 2015 – Oct 2, 2015

$5.17

$5.27

$5.10

$5.13

Oct 5, 2015 – Oct 9, 2015

$5.17

$5.29

$5.15

$5.18

Oct 12, 2015 – Oct 16, 2015

$5.25

$5.14

$5.24

Oct 19, 2015 – Oct 23, 2015

$5.16

$5.25

$5.15

$5.19

Oct 26, 2015 – Oct 30, 2015

$5.14

$5.29

$5.09

$5.20

Nov 2, 2015 – Nov 6, 2015

$5.20

$5.33

$5.08

$5.20

Nov 9, 2015 – Nov 13, 2015

$5.27

$5.13

$5.21

Nov 16, 2015 – Nov 20, 2015

$5.32

$5.33

$5.15

$5.19

Nov 23, 2015 – Nov 27, 2015

$5.15

$5.44

$5.15

$5.42

Nov 30, 2015 – Dec 4, 2015

$5.34

$5.49

$5.30

$5.42

Dec 7, 2015 – Dec 11, 2015

$5.46

$5.52

$5.29

$5.30

Dec 14, 2015 – Dec 18, 2015

$5.31

$6.41

$5.30

$6.20

Dec 21, 2015 – Dec 24, 2015

$6.22

$6.28

$5.66

Dec 28, 2015 – Dec 31, 2015

$5.67

$5.83

$5.43

$5.46

Jan 4, 2016 – Jan 8, 2016

$5.35

$5.43

$4.73

$5.15

Jan 11, 2016 – Jan 15, 2016

$5.07

$5.14

$4.91

$5.02

Jan 18, 2016 – Jan 22, 2016

$5.01

$5.28

$5.01

$5.15

Jan 25, 2016 – Jan 29, 2016

$5.19

$5.50

$5.01

$5.30

Feb 1, 2016 – Feb 5, 2016

$5.28

$5.49

$5.15

$5.22

Feb 8, 2016 – Feb 12, 2016

$5.13

$5.33

$4.77

$5.12

Feb 15, 2016 – Feb 19, 2016

$4.85

$5.38

$4.85

$5.36

Feb 22, 2016 – Feb 26, 2016

$5.35

$5.46

$5.32

$5.38

Feb 29, 2016 – Mar 4, 2016

$5.48

$5.53

$5.33

Mar 7, 2016 – Mar 11, 2016

$5.44

$5.47

$5.25

$5.41

Mar 14, 2016 – Mar 18, 2016

$5.47

$5.55

$5.42

$5.49

Mar 21, 2016 – Mar 24, 2016

$5.46

$6.00

$5.46

$5.92

Mar 28, 2016 – Apr 1, 2016

$5.97

$6.23

$5.58

Apr 4, 2016 – Apr 8, 2016

$5.66

$5.72

$5.56

$5.71

Apr 11, 2016 – Apr 15, 2016

$5.82

$5.84

$5.65

Apr 18, 2016 – Apr 22, 2016

$5.61

$5.73

$5.23

$5.45

Apr 25, 2016 – Apr 29, 2016

$5.40

$6.04

$5.40

$5.96

May 2, 2016 – May 6, 2016

$5.96

$6.24

$5.32

$5.35

May 9, 2016 – May 13, 2016

$5.35

$5.51

$5.30

$5.51

May 16, 2016 – May 20, 2016

$5.56

$5.86

$5.56

$5.79

May 23, 2016 – May 27, 2016

$5.81

$6.02

$5.74

$6.02

May 30, 2016 – Jun 3, 2016

$6.04

$6.34

$5.99

$6.32

Jun 6, 2016 – Jun 10, 2016

$6.32

$7.47

$6.10

$7.00

Jun 13, 2016 – Jun 17, 2016

$6.96

$7.41

$6.84

$6.99

Jun 20, 2016 – Jun 24, 2016

$7.02

$7.28

$6.60

$6.79

Jun 27, 2016 – Jul 1, 2016

$6.79

$7.62

$6.58

$6.82

Jul 4, 2016 – Jul 8, 2016

$6.82

$6.85

$6.62

$6.69

Jul 11, 2016 – Jul 15, 2016

$6.55

$6.73

$6.43

$6.48

Jul 18, 2016 – Jul 22, 2016

$6.55

$6.62

$6.49

Jul 25, 2016 – Jul 29, 2016

$6.46

$6.83

$6.35

$6.81

Aug 1, 2016 – Aug 5, 2016

$6.60

$6.79

$6.26

$6.38

Aug 8, 2016 – Aug 12, 2016

$6.39

$6.91

$6.35

$6.82

Aug 15, 2016 – Aug 19, 2016

$6.69

$6.82

$6.36

$6.42

Aug 22, 2016 – Aug 26, 2016

$6.44

$6.57

$6.27

$6.49

Aug 29, 2016 – Sep 2, 2016

$6.50

$7.97

$6.50

$7.78

Sep 5, 2016 – Sep 9, 2016

$7.84

$7.97

$6.49

Sep 12, 2016 – Sep 16, 2016

$6.26

$6.88

$6.23

$6.54

Sep 19, 2016 – Sep 23, 2016

$6.64

$7.13

$6.47

$6.91

Sep 26, 2016 – Sep 30, 2016

$6.87

$7.19

$6.37

$6.64

Oct 3, 2016 – Oct 7, 2016

$6.58

$6.93

$6.39

$6.63

Oct 10, 2016 – Oct 14, 2016

$6.53

$7.01

$6.36

$6.70

Oct 17, 2016 – Oct 21, 2016

$6.64

$6.80

$6.51

$6.69

Oct 24, 2016 – Oct 28, 2016

$6.63

$6.74

$6.51

$6.68

Oct 31, 2016 – Nov 4, 2016

$6.65

$6.84

$6.56

$6.75

Nov 7, 2016 – Nov 11, 2016

$6.85

$6.90

$6.60

Nov 14, 2016 – Nov 18, 2016

$6.55

$6.75

$6.55

$6.60

Nov 21, 2016 – Nov 25, 2016

$6.75

$7.30

$6.75

$6.90

Nov 28, 2016 – Dec 2, 2016

$7.00

$6.85

Dec 5, 2016 – Dec 9, 2016

$6.95

$7.20

$6.93

$7.00

Dec 12, 2016 – Dec 16, 2016

$7.10

$7.30

$6.90

$7.02

Dec 19, 2016 – Dec 23, 2016

$7.02

$7.10

$6.80

$7.05

Dec 26, 2016 – Dec 30, 2016

$7.15

$7.28

$6.95

$7.20

Jan 2, 2017 – Jan 6, 2017

$7.35

$7.44

$6.95

$7.30

Jan 9, 2017 – Jan 13, 2017

$7.42

$7.48

$7.10

$7.13

Jan 16, 2017 – Jan 20, 2017

$7.08

$7.40

$6.95

$7.25

Jan 23, 2017 – Jan 27, 2017

$7.40

$7.50

$7.05

$7.40

Jan 30, 2017 – Feb 3, 2017

$7.30

$7.55

$7.25

$7.35

Feb 6, 2017 – Feb 10, 2017

$7.35

$7.75

$7.30

$7.70

Feb 13, 2017 – Feb 17, 2017

$7.75

$8.15

$7.70

$7.90

Feb 20, 2017 – Feb 24, 2017

$7.95

$8.55

$7.93

$8.55

Feb 27, 2017 – Mar 3, 2017

$8.70

$9.60

$8.70

$9.45

Mar 6, 2017 – Mar 10, 2017

$9.45

$11.65

$9.45

$11.45

Mar 13, 2017 – Mar 17, 2017

$11.60

$11.90

$10.36

$11.20

Mar 20, 2017 – Mar 24, 2017

$11.45

$11.95

$10.85

$11.10

Mar 27, 2017 – Mar 31, 2017

$11.15

$11.85

$10.31

$11.75

Apr 3, 2017 – Apr 7, 2017

$11.90

$12.45

$11.00

$11.95

Apr 10, 2017 – Apr 13, 2017

$12.20

$13.83

$12.20

$13.80

Apr 17, 2017 – Apr 21, 2017

$13.85

$14.10

$13.25

$13.80

Apr 24, 2017 – Apr 28, 2017

$14.00

$13.30

$13.65

May 1, 2017 – May 5, 2017

$13.35

$14.10

$11.95

$14.05

May 8, 2017 – May 12, 2017

$13.95

$15.40

$13.95

$15.00

May 15, 2017 – May 19, 2017

$14.90

$17.50

$14.90

$17.10

May 22, 2017 – May 26, 2017

$17.25

$17.63

$16.35

$17.05

May 29, 2017 – Jun 2, 2017

$17.05

$19.35

$16.90

$19.00

Jun 5, 2017 – Jun 9, 2017

$18.90

$19.80

$17.54

$19.80

Jun 12, 2017 – Jun 16, 2017

$19.60

$20.57

$18.85

$20.35

Jun 19, 2017 – Jun 23, 2017

$20.70

$20.80

$19.20

$20.45

Jun 26, 2017 – Jun 30, 2017

$20.55

$21.90

$20.20

$20.30

Jul 3, 2017 – Jul 7, 2017

$20.80

$23.45

$20.55

$23.00

Jul 10, 2017 – Jul 14, 2017

$23.20

$27.80

$18.25

$20.05

Jul 17, 2017 – Jul 21, 2017

$19.70

$21.12

$16.02

$17.45

Jul 24, 2017 – Jul 28, 2017

$17.40

$18.70

$15.78

$16.85

Jul 31, 2017 – Aug 4, 2017

$16.90

$17.80

$16.15

$16.80

Aug 7, 2017 – Aug 11, 2017

$16.65

$16.85

$13.40

$14.15

Aug 14, 2017 – Aug 18, 2017

$14.10

$14.95

$13.40

$13.45

Aug 21, 2017 – Aug 25, 2017

$13.45

$14.15

$12.20

$12.35

Aug 28, 2017 – Sep 1, 2017

$12.40

$13.20

$11.88

$12.80

Sep 4, 2017 – Sep 8, 2017

$12.75

$12.95

$12.10

$12.85

Sep 11, 2017 – Sep 15, 2017

$12.95

$13.90

$12.50

$13.50

Sep 18, 2017 – Sep 22, 2017

$13.55

$13.90

$12.40

$13.25

Sep 25, 2017 – Sep 29, 2017

$13.25

$15.65

$13.10

$13.95

Oct 2, 2017 – Oct 6, 2017

$14.00

$15.05

$13.95

$14.85

Oct 9, 2017 – Oct 13, 2017

$14.80

$18.80

$14.65

$16.25

Oct 16, 2017 – Oct 20, 2017

$16.35

$16.74

$14.60

$15.65

Oct 23, 2017 – Oct 27, 2017

$15.70

$16.25

$14.80

$15.95

Oct 30, 2017 – Nov 3, 2017

$15.85

$16.10

$13.59

$14.40

Nov 6, 2017 – Nov 10, 2017

$14.50

$14.65

$12.80

$13.90

Nov 13, 2017 – Nov 17, 2017

$13.75

$15.65

$13.25

$15.65

Nov 20, 2017 – Nov 24, 2017

$15.70

$17.40

$15.36

$17.40

Nov 27, 2017 – Dec 1, 2017

$17.45

$17.75

$14.90

$15.75

Dec 4, 2017 – Dec 8, 2017

$16.20

$16.30

$14.55

$15.20

Dec 11, 2017 – Dec 15, 2017

$16.35

$16.96

$15.30

$15.90

Dec 18, 2017 – Dec 22, 2017

$16.25

$17.30

$15.89

$16.30

Dec 25, 2017 – Dec 29, 2017

$16.20

$17.40

$15.80

$17.30

Jan 1, 2018 – Jan 5, 2018

$17.20

$17.55

$16.35

$16.45

Jan 8, 2018 – Jan 12, 2018

$16.50

$17.00

$16.00

$16.35

Jan 15, 2018 – Jan 19, 2018

$16.55

$16.60

$15.66

$16.00

Jan 22, 2018 – Jan 26, 2018

$15.75

$16.54

$14.85

$14.90

Jan 29, 2018 – Feb 2, 2018

$14.85

$14.88

$12.11

$12.90

Feb 5, 2018 – Feb 9, 2018

$12.90

$13.10

$11.70

$11.80

Feb 12, 2018 – Feb 16, 2018

$11.80

$12.05

$11.55

$11.75

Feb 19, 2018 – Feb 23, 2018

$11.70

$12.20

$11.60

$11.85

Feb 26, 2018 – Mar 2, 2018

$11.50

$11.95

$10.55

$11.70

Mar 5, 2018 – Mar 9, 2018

$11.75

$12.40

$11.40

$12.15

Mar 12, 2018 – Mar 16, 2018

$12.45

$12.68

$11.70

$12.45

Mar 19, 2018 – Mar 23, 2018

$12.50

$13.00

$11.65

$11.90

Mar 26, 2018 – Mar 29, 2018

$11.95

$12.20

$11.55

$11.65

Apr 2, 2018 – Apr 6, 2018

$11.60

$12.40

$10.85

$11.75

Apr 9, 2018 – Apr 13, 2018

$12.05

$13.30

$11.65

$11.90

Apr 16, 2018 – Apr 20, 2018

$11.95

$12.90

$11.10

$11.25

Apr 23, 2018 – Apr 27, 2018

$11.35

$11.42

$9.95

$10.85

Apr 30, 2018 – May 4, 2018

$10.85

$11.20

$10.20

$10.70

May 7, 2018 – May 11, 2018

$10.75

$11.10

$10.45

$10.70

May 14, 2018 – May 18, 2018

$10.75

$11.35

$10.65

$10.95

May 21, 2018 – May 25, 2018

$11.00

$12.00

$10.65

$11.85

May 28, 2018 – Jun 1, 2018

$11.80

$12.59

$11.44

$11.55

Jun 4, 2018 – Jun 8, 2018

$11.65

$11.75

$11.20

$11.25

Jun 11, 2018 – Jun 15, 2018

$11.30

$11.90

$11.05

$11.10

Jun 18, 2018 – Jun 22, 2018

$11.10

$12.10

$11.05

$11.80

Jun 25, 2018 – Jun 29, 2018

$11.70

$11.80

$11.05

$11.20

Jul 2, 2018 – Jul 6, 2018

$11.25

$12.86

$11.15

$12.65

Jul 9, 2018 – Jul 13, 2018

$12.75

$13.05

$12.50

$12.85

Jul 16, 2018 – Jul 20, 2018

$12.75

$12.95

$12.60

Jul 23, 2018 – Jul 27, 2018

$12.70

$12.75

$12.45

$12.55

Jul 30, 2018 – Aug 3, 2018

$12.50

$12.90

$12.30

$12.70

Aug 6, 2018 – Aug 10, 2018

$12.75

$13.15

$12.58

$13.15

Aug 13, 2018 – Aug 17, 2018

$13.20

$14.20

$12.95

$13.60

Aug 20, 2018 – Aug 24, 2018

$13.70

$13.85

$12.61

$12.85

Aug 27, 2018 – Aug 31, 2018

$12.90

$12.93

$12.50

$12.70

Sep 3, 2018 – Sep 7, 2018

$12.70

$12.80

$12.55

$12.65

Sep 10, 2018 – Sep 14, 2018

$12.65

$13.44

$12.60

$13.15

Sep 17, 2018 – Sep 21, 2018

$13.05

$12.60

$13.00

Sep 24, 2018 – Sep 28, 2018

$12.89

$12.92

$12.50

$12.80

Oct 1, 2018 – Oct 5, 2018

$12.72

$12.75

$12.29

$12.66

Oct 8, 2018 – Oct 12, 2018

$12.70

$12.02

$12.16

Oct 15, 2018 – Oct 19, 2018

$12.01

$12.35

$11.29

$11.31

Oct 22, 2018 – Oct 26, 2018

$11.57

$10.54

$10.78

Oct 29, 2018 – Nov 2, 2018

$10.98

$11.91

$10.79

$11.70

Nov 5, 2018 – Nov 9, 2018

$11.86

$11.94

$11.39

$11.49

Nov 12, 2018 – Nov 16, 2018

$11.46

$11.77

$11.31

$11.60

Nov 19, 2018 – Nov 23, 2018

$11.56

$11.75

$11.37

$11.74

Nov 26, 2018 – Nov 30, 2018

$11.74

$12.84

$11.50

$11.53

Dec 3, 2018 – Dec 7, 2018

$11.63

$11.32

$11.33

Dec 10, 2018 – Dec 14, 2018

$11.47

$12.17

$11.21

$12.08

Dec 17, 2018 – Dec 21, 2018

$12.10

$12.12

$10.03

$10.05

Dec 24, 2018 – Dec 28, 2018

$9.95

$9.99

$9.23

$9.42

Dec 31, 2018 – Jan 4, 2019

$9.45

$10.22

$9.39

$10.00

Jan 7, 2019 – Jan 11, 2019

$9.97

$10.84

$9.73

$10.60

Jan 14, 2019 – Jan 18, 2019

$10.80

$11.07

$10.55

$11.00

Jan 21, 2019 – Jan 25, 2019

$11.03

$11.96

$10.60

$11.94

Jan 28, 2019 – Feb 1, 2019

$11.90

$12.11

$11.53

$11.78

Feb 4, 2019 – Feb 8, 2019

$11.65

$11.80

$11.00

$11.12

Feb 11, 2019 – Feb 15, 2019

$11.16

$12.48

$11.16

$12.20

Feb 18, 2019 – Feb 22, 2019

$12.37

$12.40

$11.82

$11.88

Feb 25, 2019 – Mar 1, 2019

$12.00

$11.30

$11.41

Mar 4, 2019 – Mar 8, 2019

$11.43

$11.54

$11.02

$11.15

Mar 11, 2019 – Mar 15, 2019

$11.35

$11.62

$10.85

$10.97

Mar 18, 2019 – Mar 22, 2019

$10.97

$11.74

$10.67

$11.07

Mar 25, 2019 – Mar 29, 2019

$11.12

$11.48

$10.96

$11.43

Apr 1, 2019 – Apr 5, 2019

$11.45

$11.75

$11.02

$11.74

Apr 8, 2019 – Apr 12, 2019

$11.72

$11.75

$11.55

$11.75

Apr 15, 2019 – Apr 18, 2019

$11.67

$11.94

$11.53

$11.94

Apr 22, 2019 – Apr 26, 2019

$12.00

$12.30

$11.80

$11.94

Apr 29, 2019 – May 3, 2019

$11.97

$12.27

$11.92

$12.24

May 6, 2019 – May 10, 2019

$12.24

$12.27

$11.30

$11.50

May 13, 2019 – May 17, 2019

$11.36

$10.92

$11.00

May 20, 2019 – May 24, 2019

$10.94

$11.20

$10.16

$10.58

May 27, 2019 – May 31, 2019

$10.55

$9.94

$10.32

Jun 3, 2019 – Jun 7, 2019

$10.31

$10.49

$9.87

$10.15

Jun 10, 2019 – Jun 14, 2019

$10.10

$10.36

$9.83

$9.86

Jun 17, 2019 – Jun 21, 2019

$9.75

$10.29

$9.75

$10.01

Jun 24, 2019 – Jun 28, 2019

$10.08

$10.29

$9.81

$10.29

Jul 1, 2019 – Jul 5, 2019

$10.29

$10.14

$10.25

Jul 8, 2019 – Jul 12, 2019

$10.21

$10.69

$10.21

$10.61

Jul 15, 2019 – Jul 19, 2019

$10.71

$11.51

$10.71

$11.13

Jul 22, 2019 – Jul 26, 2019

$11.10

$10.33

$10.76

Jul 29, 2019 – Aug 2, 2019

$10.86

$11.50

$10.02

$10.05

Aug 5, 2019 – Aug 9, 2019

$10.01

$10.57

$9.70

$10.24

Aug 12, 2019 – Aug 16, 2019

$10.13

$10.30

$9.75

$10.19

Aug 19, 2019 – Aug 23, 2019

$10.00

$10.71

$9.95

Aug 26, 2019 – Aug 30, 2019

$10.05

$10.70

$9.92

$10.52

Sep 2, 2019 – Sep 6, 2019

$10.35

$10.55

$9.82

$9.91

Sep 9, 2019 – Sep 13, 2019

$10.02

$10.72

$9.87

$10.57

Sep 16, 2019 – Sep 20, 2019

$10.63

$11.25

$10.33

$10.85

Sep 23, 2019 – Sep 27, 2019

$10.66

$11.08

$10.66

$10.73

Sep 30, 2019 – Oct 4, 2019

$10.73

$10.96

$10.00

$10.25

Oct 7, 2019 – Oct 11, 2019

$10.11

$10.42

$10.00

$10.31

Oct 14, 2019 – Oct 18, 2019

$10.15

$10.54

$9.95

$10.43

Oct 21, 2019 – Oct 25, 2019

$10.59

$11.02

$10.22

$10.37

Oct 28, 2019 – Nov 1, 2019

$10.33

$10.48

$10.11

$10.48

Nov 4, 2019 – Nov 8, 2019

$10.57

$10.70

$10.05

$10.43

Nov 11, 2019 – Nov 15, 2019

$10.36

$10.58

$9.93

$10.42

Nov 18, 2019 – Nov 22, 2019

$10.33

$11.08

$10.18

$10.67

Nov 25, 2019 – Nov 29, 2019

$10.76

$11.50

$10.75

$11.35

Dec 2, 2019 – Dec 6, 2019

$11.11

$11.30

$10.76

$10.80

Dec 9, 2019 – Dec 13, 2019

$10.44

$11.41

$10.44

$10.98

Dec 16, 2019 – Dec 20, 2019

$10.86

$11.26

$10.56

$11.26

Dec 23, 2019 – Dec 27, 2019

$11.35

$11.50

$11.01

$11.39

Dec 30, 2019 – Jan 3, 2020

$11.25

$11.47

$10.47

$10.69

Jan 6, 2020 – Jan 10, 2020

$10.80

$11.15

$10.62

$10.84

Jan 13, 2020 – Jan 17, 2020

$10.80

$11.12

$10.80

$10.87

Jan 20, 2020 – Jan 24, 2020

$10.99

$11.02

$10.63

$10.70

Jan 27, 2020 – Jan 31, 2020

$10.56

$11.10

$10.45

Feb 3, 2020 – Feb 7, 2020

$10.51

$10.59

$10.26

$10.57

Feb 10, 2020 – Feb 14, 2020

$11.25

$12.94

$11.10

$12.54

Feb 17, 2020 – Feb 21, 2020

$12.59

$13.62

$12.37

$13.17

Feb 24, 2020 – Feb 28, 2020

$12.80

$13.13

$10.70

$11.01

Mar 2, 2020 – Mar 6, 2020

$11.38

$13.50

$10.86

$11.27

Mar 9, 2020 – Mar 13, 2020

$11.00

$11.30

$9.20

$10.61

Mar 16, 2020 – Mar 20, 2020

$9.90

$11.13

$8.50

$9.25

Mar 23, 2020 – Mar 27, 2020

$9.17

$12.19

$8.75

$11.25

Mar 30, 2020 – Apr 3, 2020

$12.28

$9.33

$10.44

Apr 6, 2020 – Apr 9, 2020

$10.96

$10.00

$10.33

Apr 13, 2020 – Apr 17, 2020

$10.26

$10.65

$9.80

$10.39

Apr 20, 2020 – Apr 24, 2020

$10.25

$10.48

$9.59

$10.48

Apr 27, 2020 – May 1, 2020

$10.50

$11.20

$10.03

$10.49

May 4, 2020 – May 8, 2020

$10.28

$10.47

$9.86

$10.37

May 11, 2020 – May 15, 2020

$10.35

$10.65

$9.50

$10.28

May 18, 2020 – May 22, 2020

$10.64

$10.74

$9.91

$10.50

May 25, 2020 – May 29, 2020

$10.40

$10.93

$10.21

$10.51

Jun 1, 2020 – Jun 5, 2020

$10.44

$10.88

$10.44

$10.65

Jun 8, 2020 – Jun 12, 2020

$10.52

$11.16

$10.10

$10.84

Jun 15, 2020 – Jun 19, 2020

$10.63

$12.06

$10.31

$10.81

Jun 22, 2020 – Jun 26, 2020

$10.77

$10.93

$10.24

$10.49

Jun 29, 2020 – Jul 2, 2020

$10.56

$11.30

$10.49

$11.22

Jul 6, 2020 – Jul 10, 2020

$11.29

$11.44

$10.09

$10.32

Jul 13, 2020 – Jul 17, 2020

$10.23

$10.45

$9.70

$10.28

Jul 20, 2020 – Jul 24, 2020

$10.28

$10.52

$10.13

$10.31

Jul 27, 2020 – Jul 31, 2020

$10.24

$10.44

$9.91

$10.41

Aug 3, 2020 – Aug 7, 2020

$10.32

$10.74

$10.14

$10.58

Aug 10, 2020 – Aug 14, 2020

$10.41

$10.98

$10.33

$10.84

Aug 17, 2020 – Aug 21, 2020

$10.70

$11.72

$10.70

$11.14

Aug 24, 2020 – Aug 28, 2020

$11.10

$11.60

$11.02

$11.60

Aug 31, 2020 – Sep 4, 2020

$11.42

$12.16

$11.02

$11.23

Sep 7, 2020 – Sep 11, 2020

$11.06

$11.34

$10.81

$10.99

Sep 14, 2020 – Sep 18, 2020

$11.06

$12.00

$11.06

$11.51

Sep 21, 2020 – Sep 25, 2020

$11.37

$10.03

$10.64

Sep 28, 2020 – Oct 2, 2020

$11.01

$11.27

$10.67

$10.72

Oct 5, 2020 – Oct 9, 2020

$10.83

$11.92

$10.75

$11.49

Oct 12, 2020 – Oct 16, 2020

$11.61

$11.85

$11.25

$11.68

Oct 19, 2020 – Oct 23, 2020

$11.53

$11.83

$11.27

$11.34

Oct 26, 2020 – Oct 30, 2020

$11.40

$11.45

$10.00

$10.09

Nov 2, 2020 – Nov 6, 2020

$10.18

$10.89

$10.00

$10.18

Nov 9, 2020 – Nov 13, 2020

$10.78

$11.27

$10.57

$11.08

Nov 16, 2020 – Nov 20, 2020

$11.12

$11.64

$10.79

$11.25

Nov 23, 2020 – Nov 27, 2020

$11.29

$12.50

$11.29

$12.29

Nov 30, 2020 – Dec 4, 2020

$12.14

$12.49

$11.77

$11.99

Dec 7, 2020 – Dec 11, 2020

$11.93

$12.27

$11.75

$11.95

Dec 14, 2020 – Dec 18, 2020

$12.00

$12.14

$11.25

Dec 21, 2020 – Dec 24, 2020

$11.25

$11.46

$10.95

$11.23

Dec 28, 2020 – Dec 31, 2020

$11.46

$12.00

$11.09

$11.53

Jan 4, 2021 – Jan 8, 2021

$11.73

$12.18

$11.06

$11.67

Jan 11, 2021 – Jan 15, 2021

$11.65

$12.00

$11.38

Jan 18, 2021 – Jan 22, 2021

$11.63

$12.17

$11.45

$12.17

Jan 25, 2021 – Jan 29, 2021

$12.03

$12.14

$11.10

$11.56

Feb 1, 2021 – Feb 5, 2021

$11.38

$12.29

$11.31

$12.05

Feb 8, 2021 – Feb 12, 2021

$12.25

$12.80

$11.77

$12.15

Feb 15, 2021 – Feb 19, 2021

$12.35

$12.49

$11.49

$11.88

Feb 22, 2021 – Feb 26, 2021

$11.39

$12.55

$11.39

$11.82

Mar 1, 2021 – Mar 5, 2021

$12.13

$12.26

$11.41

$11.58

Mar 8, 2021 – Mar 12, 2021

$11.85

$12.44

$11.67

$12.28

Mar 15, 2021 – Mar 19, 2021

$12.24

$12.33

$11.63

$11.77

Mar 22, 2021 – Mar 26, 2021

$11.82

$11.92

$11.10

$11.55

Mar 29, 2021 – Apr 1, 2021

$11.69

$11.91

$11.21

$11.90

Apr 5, 2021 – Apr 9, 2021

$11.90

$11.25

$11.49

Apr 12, 2021 – Apr 16, 2021

$11.34

$11.74

$11.11

$11.57

Apr 19, 2021 – Apr 23, 2021

$11.51

$11.68

$11.25

$11.26

Apr 26, 2021 – Apr 30, 2021

$11.40

$11.48

$11.21

$11.28

May 3, 2021 – May 7, 2021

$11.34

$11.53

$10.93

$11.15

May 10, 2021 – May 14, 2021

$11.11

$11.40

$10.18

$10.80

May 17, 2021 – May 21, 2021

$11.00

$10.30

$10.42

May 24, 2021 – May 28, 2021

$10.45

$10.85

$10.42

$10.66

May 31, 2021 – Jun 4, 2021

$10.73

$10.92

$10.60

$10.79

Jun 7, 2021 – Jun 11, 2021

$10.77

$11.24

$10.65

$10.98

Jun 14, 2021 – Jun 18, 2021

$10.88

$10.11

$10.30

Jun 21, 2021 – Jun 25, 2021

$10.22

$10.78

$10.22

$10.63

Jun 28, 2021 – Jul 2, 2021

$10.72

$10.84

$10.38

$10.56

Jul 5, 2021 – Jul 9, 2021

$10.59

$10.70

$10.27

$10.54

Jul 12, 2021 – Jul 16, 2021

$10.59

$10.27

$10.35

Jul 19, 2021 – Jul 23, 2021

$10.30

$10.95

$10.21

$10.66

Jul 26, 2021 – Jul 30, 2021

$10.75

$10.78

$10.42

$10.50

Aug 2, 2021 – Aug 6, 2021

$10.52

$10.71

$10.32

$10.43

Aug 9, 2021 – Aug 13, 2021

$10.50

$12.20

$10.50

$11.09

Aug 16, 2021 – Aug 20, 2021

$11.00

$11.10

$10.80

$11.03

Aug 23, 2021 – Aug 27, 2021

$11.15

$11.30

$10.86

$11.01

Aug 30, 2021 – Sep 3, 2021

$11.16

$10.83

$10.89

Sep 6, 2021 – Sep 10, 2021

$10.78

$10.95

$10.61

$10.71

Sep 13, 2021 – Sep 17, 2021

$10.70

$10.78

$10.41

Sep 20, 2021 – Sep 24, 2021

$10.33

$10.60

$10.29

$10.33

Sep 27, 2021 – Oct 1, 2021

$10.47

$10.31

$10.33

Oct 4, 2021 – Oct 8, 2021

$10.45

$10.30

Oct 11, 2021 – Oct 15, 2021

$10.32

$10.42

$10.26

$10.35

Oct 18, 2021 – Oct 22, 2021

$10.34

$10.48

$10.29

$10.39

Oct 25, 2021 – Oct 29, 2021

$10.31

$10.64

$10.31

$10.53

Nov 1, 2021 – Nov 5, 2021

$10.48

$10.59

$10.31

$10.49

Nov 8, 2021 – Nov 12, 2021

$10.55

$10.72

$10.44

$10.54

Nov 15, 2021 – Nov 19, 2021

$10.44

$10.60

$10.25

$10.31

Nov 22, 2021 – Nov 26, 2021

$10.41

$10.42

$10.13

$10.24

Nov 29, 2021 – Dec 3, 2021

$10.13

$9.89

$9.94

Dec 6, 2021 – Dec 10, 2021

$10.04

$10.30

$9.90

$10.23

Dec 13, 2021 – Dec 17, 2021

$10.35

$9.27

$9.63

Dec 20, 2021 – Dec 23, 2021

$9.73

$9.94

$9.24

$9.82

Dec 27, 2021 – Dec 31, 2021

$9.92

$10.12

$9.61

$9.96

Jan 3, 2022 – Jan 7, 2022

$10.05

$10.36

$9.75

$9.99

Jan 10, 2022 – Jan 14, 2022

$9.90

$10.14

$9.90

$10.00

Jan 17, 2022 – Jan 21, 2022

$9.99

$10.17

$9.25

$9.81

Jan 24, 2022 – Jan 28, 2022

$9.80

$9.98

$9.62

$9.93

Jan 31, 2022 – Feb 4, 2022

$9.92

$10.10

$9.71

$9.92

Feb 7, 2022 – Feb 11, 2022

$9.87

$10.28

$9.80

$10.18

Feb 14, 2022 – Feb 18, 2022

$10.15

$10.84

$10.05

$10.51

Feb 21, 2022 – Feb 25, 2022

$10.42

$10.04

$10.42

Feb 28, 2022 – Mar 4, 2022

$10.39

$11.00

$10.21

$10.70

Mar 7, 2022 – Mar 11, 2022

$10.61

$10.90

$10.40

$10.65

Mar 14, 2022 – Mar 18, 2022

$10.33

$11.44

$10.33

$11.44

Mar 21, 2022 – Mar 25, 2022

$11.37

$10.72

$11.05

Mar 28, 2022 – Apr 1, 2022

$10.94

$11.23

$10.75

$11.20

Apr 4, 2022 – Apr 8, 2022

$11.25

$10.89

$11.11

Apr 11, 2022 – Apr 14, 2022

$11.18

$11.44

$11.00

$11.44

Apr 18, 2022 – Apr 22, 2022

$11.40

$12.36

$11.25

$11.75

Apr 25, 2022 – Apr 29, 2022

$11.47

$11.79

$11.13

$11.49

May 2, 2022 – May 6, 2022

$11.45

$12.03

$10.96

$11.25

May 9, 2022 – May 13, 2022

$11.25

$11.89

$10.80

$11.20

May 16, 2022 – May 20, 2022

$11.35

$11.93

$10.87

$10.90

May 23, 2022 – May 27, 2022

$10.86

$11.25

$10.45

$10.81

May 30, 2022 – Jun 3, 2022

$10.94

$11.21

$10.49

$10.65

Jun 6, 2022 – Jun 10, 2022

$10.94

$11.00

$10.06

$10.58

Jun 13, 2022 – Jun 17, 2022

$10.35

$9.59

$9.66

Jun 20, 2022 – Jun 24, 2022

$9.60

$10.46

$9.60

Jun 27, 2022 – Jul 1, 2022

$9.67

$10.01

$9.28

$9.43

Jul 4, 2022 – Jul 8, 2022

$9.54

$9.98

$9.41

$9.79

Jul 11, 2022 – Jul 15, 2022

$9.79

$9.34

$9.44

Jul 18, 2022 – Jul 22, 2022

$9.63

$10.05

$9.37

$9.47

Jul 25, 2022 – Jul 29, 2022

$9.47

$9.75

$9.42

$9.51

Aug 1, 2022 – Aug 5, 2022

$9.51

$9.59

$9.25

$9.39

Aug 8, 2022 – Aug 12, 2022

$9.31

$9.94

$9.30

$9.75

Aug 15, 2022 – Aug 19, 2022

$9.79

$10.24

$9.54

$9.62

Aug 22, 2022 – Aug 26, 2022

$9.65

$10.00

$9.65

$9.80

Aug 29, 2022 – Sep 2, 2022

$9.99

$9.26

$9.31

Sep 5, 2022 – Sep 9, 2022

$9.26

$9.30

$9.00

$9.08

Sep 12, 2022 – Sep 16, 2022

$9.02

$9.30

$8.70

Sep 19, 2022 – Sep 23, 2022

$8.70

$9.57

$8.51

$9.03

Sep 26, 2022 – Sep 30, 2022

$9.01

$9.24

$8.64

$9.21

Oct 3, 2022 – Oct 7, 2022

$9.15

$9.26

$8.80

Oct 10, 2022 – Oct 14, 2022

$8.93

$8.94

$8.34

$8.57

Oct 17, 2022 – Oct 21, 2022

$8.44

$8.78

$8.27

$8.35

Oct 24, 2022 – Oct 28, 2022

$8.45

$9.07

$8.38

$8.80

Oct 31, 2022 – Nov 4, 2022

$8.57

$8.83

$8.31

$8.43

Nov 7, 2022 – Nov 11, 2022

$8.44

$9.34

$8.40

$9.20

Nov 14, 2022 – Nov 18, 2022

$9.12

$9.63

$8.97

$9.28

Nov 21, 2022 – Nov 25, 2022

$9.17

$9.69

$9.10

$9.60

Nov 28, 2022 – Dec 2, 2022

$9.32

$9.51

$8.76

$9.15

Dec 5, 2022 – Dec 9, 2022

$9.25

$9.31

$8.40

$8.87

Dec 12, 2022 – Dec 16, 2022

$8.93

$9.12

$8.31

$9.05

Dec 19, 2022 – Dec 23, 2022

$8.84

$9.60

$8.70

$9.32

Dec 26, 2022 – Dec 30, 2022

$9.36

$9.74

$9.20

$9.42

Jan 2, 2023 – Jan 6, 2023

$9.65

$9.68

$9.40

$9.57

Jan 9, 2023 – Jan 13, 2023

$9.64

$10.22

$9.50

$10.00

Jan 16, 2023 – Jan 20, 2023

$9.91

$9.99

$8.80

$9.04

Jan 23, 2023 – Jan 27, 2023

$9.14

$9.32

$9.06

Jan 30, 2023 – Feb 3, 2023

$9.35

$9.44

$8.90

$8.91

Feb 6, 2023 – Feb 10, 2023

$9.07

$9.28

$9.00

$9.21

Feb 13, 2023 – Feb 17, 2023

$9.20

$9.30

$9.00

$9.24

Feb 20, 2023 – Feb 24, 2023

$9.13

$9.25

$9.07

$9.10

Feb 27, 2023 – Mar 3, 2023

$9.16

$9.25

$9.05

$9.17

Mar 6, 2023 – Mar 10, 2023

$9.00

$9.29

$9.00

$9.22

Mar 13, 2023 – Mar 17, 2023

$9.12

$9.30

$8.94

$9.20

Mar 20, 2023 – Mar 24, 2023

$9.10

$11.53

$8.66

$11.35

Mar 27, 2023 – Mar 31, 2023

$11.30

$12.32

$10.53

$11.96

Apr 3, 2023 – Apr 6, 2023

$12.00

$12.20

$11.38

$11.78

Apr 10, 2023 – Apr 14, 2023

$11.78

$12.28

$11.14

$12.18

Apr 17, 2023 – Apr 21, 2023

$12.15

$12.33

$10.78

$11.17

Apr 24, 2023 – Apr 28, 2023

$11.17

$12.75

$10.79

$12.49

May 1, 2023 – May 5, 2023

$12.31

$12.78

$12.00

$12.45

May 8, 2023 – May 12, 2023

$12.27

$12.48

$11.70

$11.98

May 15, 2023 – May 19, 2023

$11.94

$13.60

$11.90

$13.10

May 22, 2023 – May 26, 2023

$12.93

$13.60

$11.95

May 29, 2023 – Jun 2, 2023

$12.17

$12.24

$11.50

$12.00

Jun 5, 2023 – Jun 9, 2023

$11.90

$13.93

$11.74

$13.58

Jun 12, 2023 – Jun 16, 2023

$13.69

$13.84

$13.21

$13.84

Jun 19, 2023 – Jun 23, 2023

$13.80

$15.40

$13.35

$14.49

Jun 26, 2023 – Jun 30, 2023

$14.25

$14.76

$12.77

$14.24

Jul 3, 2023 – Jul 7, 2023

$14.25

$15.29

$13.63

$14.65

Jul 10, 2023 – Jul 14, 2023

$14.85

$15.26

$13.64

$14.50

Jul 17, 2023 – Jul 21, 2023

$14.35

$15.16

$14.27

$14.37

Jul 24, 2023 – Jul 28, 2023

$14.50

$15.27

$14.06

$14.82

Jul 31, 2023 – Aug 4, 2023

$14.85

$15.48

$14.46

$14.73

Aug 7, 2023 – Aug 11, 2023

$14.78

$15.72

$14.10

$14.42

Aug 14, 2023 – Aug 18, 2023

$14.43

$15.33

$13.50

$15.16

Aug 21, 2023 – Aug 25, 2023

$15.20

$15.95

$14.28

$14.33

Aug 28, 2023 – Sep 1, 2023

$14.16

$14.70

$13.52

$13.75

Sep 4, 2023 – Sep 8, 2023

$13.88

$13.92

$12.54

$12.73

Sep 11, 2023 – Sep 15, 2023

$12.72

$13.40

$11.58

$13.15

Sep 18, 2023 – Sep 22, 2023

$13.12

$13.60

$12.67

$12.77

Sep 25, 2023 – Sep 29, 2023

$12.91

$13.70

$12.17

$13.25

Oct 2, 2023 – Oct 6, 2023

$13.10

$13.97

$12.25

$13.74

Oct 9, 2023 – Oct 13, 2023

$13.19

$15.65

$13.19

$14.94

Oct 16, 2023 – Oct 20, 2023

$15.03

$15.24

$14.35

$14.68

Oct 23, 2023 – Oct 27, 2023

$14.45

$15.17

$14.45

$14.83

Oct 30, 2023 – Nov 3, 2023

$14.90

$14.15

$14.80

Nov 6, 2023 – Nov 10, 2023

$14.70

$15.10

$14.20

$14.97

Nov 13, 2023 – Nov 17, 2023

$14.95

$15.05

$14.33

$14.53

Nov 20, 2023 – Nov 24, 2023

$14.39

$14.95

$13.76

$14.88

Nov 27, 2023 – Dec 1, 2023

$14.60

$15.08

$14.60

$15.05

Dec 4, 2023 – Dec 8, 2023

$15.11

$15.62

$14.81

$14.96

Dec 11, 2023 – Dec 15, 2023

$14.98

$15.24

$14.62

$15.00

Dec 18, 2023 – Dec 22, 2023

$15.13

$15.82

$14.72

$15.71

Dec 25, 2023 – Dec 29, 2023

$15.84

$16.09

$15.39

$15.89

Jan 1, 2024 – Jan 5, 2024

$15.80

$19.85

$15.57

$18.96

Jan 8, 2024 – Jan 12, 2024

$19.00

$19.38

$17.59

$18.63

Jan 15, 2024 – Jan 19, 2024

$18.66

$20.41

$18.24

$18.85

Jan 22, 2024 – Jan 26, 2024

$18.85

$19.78

$18.67

$19.15

Jan 29, 2024 – Feb 2, 2024

$19.29

$20.51

$18.80

$19.36

Feb 5, 2024 – Feb 9, 2024

$19.15

$20.13

$18.77

$19.27

Feb 12, 2024 – Feb 16, 2024

$19.22

$20.83

$18.50

$19.94

Feb 19, 2024 – Feb 23, 2024

$19.78

$20.13

$18.90

$19.80

Feb 26, 2024 – Mar 1, 2024

$19.77

$19.82

$19.12

$19.65

Mar 4, 2024 – Mar 8, 2024

$19.64

$20.43

$19.50

$19.93

Mar 11, 2024 – Mar 15, 2024

$19.89

$21.54

$19.89

$21.23

Mar 18, 2024 – Mar 22, 2024

$21.39

$22.01

$20.01

$21.43

Mar 25, 2024 – Mar 28, 2024

$21.69

$21.95

$20.94

$21.66

Apr 1, 2024 – Apr 5, 2024

$21.82

$22.84

$20.81

$20.92

Apr 8, 2024 – Apr 12, 2024

$20.95

$21.33

$19.50

$19.62

Apr 15, 2024 – Apr 19, 2024

$19.69

$20.00

$18.81

$19.37

Apr 22, 2024 – Apr 26, 2024

$19.35

$20.18

$19.09

$19.81

Apr 29, 2024 – May 3, 2024

$19.90

$20.39

$19.22

$20.12

May 6, 2024 – May 10, 2024

$20.09

$20.85

$19.64

$20.85

May 13, 2024 – May 17, 2024

$21.00

$23.45

$19.83

$23.30

May 20, 2024 – May 24, 2024

$23.26

$23.49

$20.97

$21.00

May 27, 2024 – May 31, 2024

$21.20

$21.86

$20.50

$20.64

Jun 3, 2024 – Jun 7, 2024

$20.84

$21.39

$20.56

$20.59

Jun 10, 2024 – Jun 14, 2024

$20.59

$20.90

$19.52

$19.86

Jun 17, 2024 – Jun 21, 2024

$19.62

$20.50

$19.58

$20.02

Jun 24, 2024 – Jun 28, 2024

$20.00

$22.26

$19.24

$22.05

Jul 1, 2024 – Jul 5, 2024

$21.83

$22.75

$20.70

$21.29

Jul 8, 2024 – Jul 12, 2024

$21.32

$23.95

$21.19

$23.59

Jul 15, 2024 – Jul 19, 2024

$23.95

$24.10

$22.70

$22.87

Jul 22, 2024 – Jul 26, 2024

$22.82

$24.35

$22.72

$24.27

Jul 29, 2024 – Aug 2, 2024

$24.50

$21.51

$21.87

Aug 5, 2024 – Aug 9, 2024

$20.50

$22.13

$19.07

$21.27

Aug 12, 2024 – Aug 16, 2024

$21.20

$23.05

$20.85

$22.27

Aug 19, 2024 – Aug 23, 2024

$22.25

$22.94

$21.27

$22.63

Aug 26, 2024 – Aug 30, 2024

$22.75

$26.01

$22.60

$26.01

Sep 2, 2024 – Sep 6, 2024

$25.96

$26.46

$23.46

Sep 9, 2024 – Sep 13, 2024

$23.25

$25.00

$23.05

$24.60

Sep 16, 2024 – Sep 20, 2024

$24.96

$25.23

$22.76

Sep 23, 2024 – Sep 27, 2024

$22.97

$22.98

$21.01

$21.29

Sep 30, 2024 – Oct 4, 2024

$21.35

$23.75

$21.35

$23.58

Oct 7, 2024 – Oct 11, 2024

$24.08

$24.19

$21.75

$22.89

Oct 14, 2024 – Oct 18, 2024

$23.25

$24.73

$21.62

$22.37

Oct 21, 2024 – Oct 25, 2024

$22.17

$22.28

$21.00

$21.57

Oct 28, 2024 – Nov 1, 2024

$21.70

$22.70

$21.05

$21.57

Nov 4, 2024 – Nov 8, 2024

$21.61

$25.78

$21.35

$24.98

Nov 11, 2024 – Nov 15, 2024

$25.05

$25.07

$22.61

$22.89

Nov 18, 2024 – Nov 22, 2024

$23.01

$24.13

$22.45

$23.68

Nov 25, 2024 – Nov 29, 2024

$23.78

$24.49

$23.11

$24.25

Dec 2, 2024 – Dec 6, 2024

$24.44

$24.48

$22.85

$22.86

Dec 9, 2024 – Dec 13, 2024

$23.24

$21.80

$22.27

Dec 16, 2024 – Dec 20, 2024

$22.09

$23.41

$21.11

$22.99

Dec 23, 2024 – Dec 27, 2024

$23.13

$21.66

$21.87

Dec 30, 2024 – Jan 3, 2025

$21.82

$23.24

$20.71

$20.97

Jan 6, 2025 – Jan 10, 2025

$20.90

$20.99

$18.52

$19.05

Jan 13, 2025 – Jan 17, 2025

$18.86

$20.92

$18.57

$19.74

Jan 20, 2025 – Jan 24, 2025

$19.74

$20.23

$18.91

$19.70

Jan 27, 2025 – Jan 31, 2025

$19.70

$21.34

$19.37

$20.13

Feb 3, 2025 – Feb 7, 2025

$19.80

$20.60

$18.61

$20.32

Feb 10, 2025 – Feb 14, 2025

$20.39

$20.87

$20.00

$20.01

Feb 17, 2025 – Feb 21, 2025

$20.31

$20.49

$19.36

$19.90

Feb 24, 2025 – Feb 28, 2025

$20.18

$20.25

$19.10

$19.46

Mar 3, 2025 – Mar 7, 2025

$19.63

$19.91

$19.04

$19.75

Mar 10, 2025 – Mar 14, 2025

$19.32

$17.02

$18.03

Mar 17, 2025 – Mar 21, 2025

$17.86

$18.39

$17.75

$18.09

Mar 24, 2025 – Mar 28, 2025

$18.25

$18.85

$17.84

$18.14

Mar 31, 2025 – Apr 4, 2025

$17.77

$18.09

$15.00

$15.91

Apr 7, 2025 – Apr 11, 2025

$15.31

$17.24

$15.01

$15.91

Apr 14, 2025 – Apr 17, 2025

$16.03

$16.25

$14.37

$15.00

Apr 21, 2025 – Apr 25, 2025

$14.91

$16.31

$14.05

$15.55

Apr 28, 2025 – May 2, 2025

$15.46

$16.61

$14.82

$15.29

May 5, 2025 – May 9, 2025

$15.26

$15.27

$14.52

$14.79

May 12, 2025 – May 16, 2025

$15.29

$17.56

$14.53

$17.04

May 19, 2025 – May 23, 2025

$16.88

$17.31

$15.27

$15.61

May 26, 2025 – May 30, 2025

$15.73

$16.46

$15.60

$15.88

Jun 2, 2025 – Jun 6, 2025

$15.41

$17.86

$15.00

$16.86

Jun 9, 2025 – Jun 13, 2025

$16.94

$18.55

$16.94

$17.31

Jun 16, 2025 – Jun 20, 2025

$17.46

$17.79

$16.30

$16.39

Jun 23, 2025 – Jun 27, 2025

$16.45

$18.51

$16.45

$18.36

Jun 30, 2025 – Jul 3, 2025

$18.66

$19.02

$17.76

$18.30

Jul 7, 2025 – Jul 11, 2025

$18.22

$18.58

$17.18

$17.35

Jul 14, 2025 – Jul 18, 2025

$17.25

$18.19

$16.50

$17.01

Jul 21, 2025 – Jul 25, 2025

$17.04

$18.26

$16.86

$17.33

Jul 28, 2025 – Aug 1, 2025

$17.19

$17.24

$15.85

$16.41

Aug 4, 2025 – Aug 8, 2025

$16.51

$17.31

$16.03

$16.89

Aug 11, 2025 – Aug 15, 2025

$16.90

$17.61

$16.06

$17.12

Aug 18, 2025 – Aug 22, 2025

$17.35

$15.65

$17.11

Aug 25, 2025 – Aug 29, 2025

$17.02

$17.50

$16.41

$17.38

Sep 1, 2025 – Sep 5, 2025

$17.19

$17.55

$16.79

$16.99

Sep 8, 2025 – Sep 12, 2025

$16.96

$19.26

$16.72

$18.74

Sep 15, 2025 – Sep 19, 2025

$18.89

$20.34

$18.20

$19.06

Sep 22, 2025 – Sep 26, 2025

$19.13

$20.06

$18.52

$19.03

Sep 29, 2025 – Oct 3, 2025

$19.32

$19.38

$17.62

$17.95

Oct 6, 2025 – Oct 10, 2025

$17.90

$17.92

$16.46

Oct 13, 2025 – Oct 17, 2025

$16.64

$17.01

$15.75

$16.13

Oct 20, 2025 – Oct 24, 2025

$16.16

$17.01

$15.71

$16.05

Oct 27, 2025 – Oct 31, 2025

$16.08

$16.31

$14.71

$16.00

Nov 3, 2025 – Nov 7, 2025

$15.87

$16.44

$14.13

$14.87

Nov 10, 2025 – Nov 14, 2025

$15.00

$15.80

$14.58

$14.60

Nov 17, 2025 – Nov 21, 2025

$14.48

$14.95

$13.84

$14.46

Nov 24, 2025 – Nov 28, 2025

$14.48

$16.00

$14.48

$15.85

Dec 1, 2025 – Dec 5, 2025

$15.82

$16.71

$15.75

$16.46

Dec 8, 2025 – Dec 12, 2025

$16.50

$17.56

$16.05

$17.14

Dec 15, 2025 – Dec 19, 2025

$17.48

$16.52

$16.91

Dec 22, 2025 – Dec 26, 2025

$16.85

$17.68

$16.82

$17.35

Dec 29, 2025 – Jan 2, 2026

$17.36

$17.89

$16.62

$16.72

Jan 5, 2026 – Jan 9, 2026

$16.83

$17.17

$16.62

$16.84

Jan 12, 2026 – Jan 16, 2026

$16.71

$17.34

$16.71

$16.93

Jan 19, 2026 – Jan 23, 2026

$16.68

$17.33

$16.65

$17.13

Jan 26, 2026 – Jan 30, 2026

$17.26

$17.39

$16.81

$17.13

Feb 2, 2026 – Feb 6, 2026

$17.37

$17.69

$16.78

$17.12

Feb 9, 2026 – Feb 13, 2026

$17.25

$16.72

$16.78

Feb 16, 2026 – Feb 20, 2026

$16.88

$17.36

$16.72

$17.12

Feb 23, 2026 – Feb 27, 2026

$17.15

$17.21

$16.38

$16.45

Mar 2, 2026 – Mar 6, 2026

$16.70

$17.08

$16.38

$16.45

Mar 9, 2026 – Mar 13, 2026

$16.43

$16.46

$15.76

$15.91

Mar 16, 2026 – Mar 20, 2026

$15.95

$16.59

$15.36

$15.46

Mar 23, 2026 – Mar 27, 2026

$15.62

$16.23

$15.24

$15.26

Mar 30, 2026 – Apr 2, 2026

$15.37

$16.25

$15.22

$16.01

Apr 6, 2026 – Apr 10, 2026

$15.92

$16.65

$15.78

$15.90

Apr 13, 2026 – Apr 17, 2026

$15.79

$16.48

$15.68

$16.38

Apr 20, 2026 – Apr 24, 2026

$16.23

$15.25

$15.54

Apr 27, 2026 – May 1, 2026

$15.45

$15.99

$15.14

$15.46

May 4, 2026 – May 8, 2026

$15.35

$15.89

$15.06

$15.66

May 11, 2026 – May 15, 2026

$15.55

$15.56

$14.95

May 18, 2026 – May 22, 2026

$15.14

$18.20

$14.97

$17.30

May 25, 2026 – May 29, 2026

$17.18

$17.38

$16.69

$16.93

Jun 1, 2026 – Jun 5, 2026

$17.26

$17.93

$16.32

$17.08

Jun 8, 2026 – Jun 12, 2026

$17.19

$18.37

$17.13

$18.28

Jun 15, 2026 – Jun 18, 2026

$18.09

$18.44

$17.22

$18.44

Jun 22, 2026 – Jun 26, 2026

$18.50

$19.92

$17.57

$19.92

Jun 29, 2026 – Jul 2, 2026

$19.65

$17.20

$17.50

Jul 6, 2026 – Jul 6, 2026

$17.33

$17.92

$16.96

$17.45

Maui Land & Pineapple Company, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Maui Land & Pineapple Company, 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
MLP	Maui Land & Pineapple Com…	$17.50	345.25M	—	—	—	—	—	—	—	—	—
ARL	American Realty Investors…	$14.95	241.47M	—	—	+188%	-12%	—	—	—	—	—
BRT	BRT Apartments Corp.	$14.59	274.62M	—	—	—	—	—	—	—	—	—
CIO	City Office REIT, Inc.	$6.99	282.14M	+169%	-31%	+5%	—	-11.48	0.27	1.15	10.97	-445.00%
DOUG	Douglas Elliman Inc.	$1.82	165.45M	—	—	+40%	+10%	—	—	—	—	—
FVR	FrontView REIT, Inc.	$17.74	401.85M	+88%	+110%	+6%	—	-85.44	0.84	4.87	7.15	1201.00%
LAND	Gladstone Land Corporatio…	$9.59	413.68M	+215%	-39%	-80%	-55%	32.81	0.66	5.83	21.65	-1067.00%
SEG	Seaport Entertainment Gro…	$24.50	313.65M	—	—	—	—	—	—	—	—	—
TCI	Transcontinental Realty I…	$38.50	332.61M	—	—	+175%	-28%	—	—	—	—	—

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	—	—
Intrinsic Value (DCF)	—	—
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	—	—