ADDUS HOMECARE CORP

Ticker: ADUS CUSIP: 006739106 Class: Common Stock

MUFG Americas Holdings Corp's Holding History (CIK: 0001011659)

Note: Option positions (PUT/CALL) are excluded.

Q1 2019
Shares 135 Value ($000) $9 Avg Close $64.28 Range $57.94 - $71.20
Q4 2015
Shares 770 Value ($000) $18 Avg Close $25.18 Range $18.75 - $38.08
Q3 2015
Shares 1,510 Value ($000) $47 Avg Close $29.28 Range $25.00 - $35.83
Q2 2015
Shares 1,260 Value ($000) $35 Avg Close $27.39 Range $22.86 - $29.19
Q1 2015
Shares 1,260 Value ($000) $29 Avg Close $22.32 Range $20.64 - $24.68
Q4 2014
Shares 1,010 Value ($000) $25 Avg Close $21.11 Range $17.06 - $24.29
Q3 2014
Shares 640 Value ($000) $13 Avg Close $21.64 Range $17.02 - $23.50
Q2 2013
Shares 60,400 Value ($000) $1,192 Avg Close $15.39 Range $11.17 - $20.72
Q1 2013
Shares 34,200 Value ($000) $244 Avg Close $9.10 Range $7.12 - $14.07
Q4 2011
Shares 41,600 Value ($000) $149 Avg Close — Range —