Hello, DrFids, do you still remember the assignment, the project report 3? I have got the project report 4 which needs to be solved, are you able to solve it? Please have a look at the files. The requirements are all in the files. Thanks.

Passive Fund Name Benchmar k VCO index fund Maximum of 4 % tracking error on performance of DOW Initial 97% in component Asset stocks of DJIA and 3 Allocation % cash Risk Low Level Targeted Targets risk adverse Investors investors such as parastatal and government employee in their prime age. Contractual employees and retirees under pension. Objectives To track movements of Funds of DJIA. Active Fund VCO Growth Fund At least 20% above the performance of Dow Jones Industrial Average (DJIA) 65% in stocks, 25% in bonds, and 10% in money market. High Risk taker investors mostly entrepreneurs, young business individuals, industrialist, and corporate firm mostly from IT and engineering industries. To outperform the return of DJIA by investing in various instruments, employing trading activities, and constant monitoring of the market conditions At any time, the fund must: be limited to a minimum of 35% of size of fund in equities; be limited to a maximum of 55% of size of fund in fixed income instruments; be limited to a maximum exposure in a single stock of 15% of size of fund; and have minimum 5% cash holding Constraint s of Funds At any time, the fund must: have no exposure in derivatives; be limited to DJIA constituents; and have minimum 3% cash holding. Initial Sectorial allocation As per principles Stock Selection Sampling following Low price to book ratio the DJIA principle. Low price to sales ratio DJIA Strategy Initial Stock Filtering Trading technical analysis tools At least 3% weightage on DJIA; and Minimum free float of 6% Maximum historical PE Ratio of 40 times; Minimum free float of 12%; and Average trading of at least 1000 shares per trading day Not applicable Turn up the volume Tune in the Aroon Fibonacci retracement Our project is about Virgin Coconut Oil. Notes to changes made (you can delete once read): Asset allocation: This is revised to ensure that it sums to one. Risk level: We probably need to be more specific and say \"Risk relative to benchmark\". A passive fund tracking DJIA is very risky in absolute terms! It is however low risk if we consider its return versus that of DJIA. Objectives of the fund: Despite the popularity of the DJIA, it is not representative of the American equity market as a whole. As a price-weighted average, changes in smaller stock prices may have undue influence on the value of the index. In addition, changes to the composition of the index are made infrequently, so that the stocks used may not be the most appropriate ones. The S&P500 is an example of market-weighted index that is much more representative of the American equity market. This explains why I removed statements claiming that DJIA is representative of the American equity market. Stock Selection Strategy for Growth Fund: The name \"VCO Growth Fund\" is not reflective of the investment strategy adopted. Generally, \"Value\" stocks are the ones with the following characteristics: o High book-to-price ratio o High book-to-sales ratio o High earnings yield o High cash-flow yield o High dividend yield. In contrast, \"Growth\" stocks are associated with the following properties: High sales growth High reported earnings growth High prospective earnings growth Frequent revision of earnings forecast. High return on equity. Your investment strategy better reflects a \"Value\" style, yet you name the fund a \"Growth Fund\". Please consider changing either the name of the fund or the investment strategy. Surname:1 Our project is about Virgin Coconut Oil. 1. How many different stocks will you have at the setting up of the fund and why? Holding ten stocks seems reasonable given the small portfolio size ($5 million at inception). The main advantage of holding ten-out-of-30 constituents of the Dow Jones Industrial Average (DJIA) index is that it reduces dealing costs since we will not have to purchase so many shares. It may also be slightly easier to cope with cash flows into or out of the fund. The disadvantage is that we are less likely to be able to track the DJIA index accurately. Unless we are lucky, it is likely that our performance departs from that of the index to some extent, i.e. the tracking error will be larger. 2. What is the main criterion that you will use in selecting the stocks and why? I will use stratified sampling of the DJIA index constituents. This entails selecting a sample of stocks in such a way that the proportion of the VCO index fund invested in a specified industry matches that of DJIA index. Such a top-down approach adds structure to the fund's investment decision-making process and is likely to result in lower tracking error. This is important because performance leagues of passive funds mainly focus on tracking error. Hence, implementing an investment strategy that minimizes tracking error helps in marketing the fund. 3. Based on the main criterion in (2) above, what are the stocks that you include in your portfolio, how many shares of each stock that you purchase, and at what price? The DJIA is a price-weighted arithmetic index, which means that the weight of a stock depends on its price. Therefore, the VCO index fund will also be price-weighted to minimize tracking error. We employ a top-down (hierarchical) approach to determine the amount of stock held in each stock. That is, we first allocate a weight to each sector in the DJIA. This ensures Surname:2 that the sector representation of the VCO index fund closely matches that for the DJIA. The weight allocated to sector i is found using Eq. 1. Sum of stock prices for DJIA constituents in sector i Eq. 1 Sum of stock prices for DJIA constituents Table 1 presents the sector weights based on the assumption that the VCO index fund Wi starts on 31 December 2014. Table 1: Sector Allocation of the VCO Index Fund at Inception Date Sector Sector Count Sector Price Sum Sector Weight Amount Invested Stock Count Financial 5 718 25.9% $1 253 855 3 Consumer Goods 3 229 8.3% $400 989 1 Industrial Goods 5 526 19.0% $919 377 2 Technology 6 351 12.7% $614 031 1 Services 4 379 13.6% $661 861 1 Healthcare 4 294 10.6% $513 076 1 Basic Materials 3 279 10.0% $486 810 1 30 2 775 100.0% $4 850 000 10 Total Notes: Sector count and sector price sum are in respect of the 30 DJIA constituents as at 31 December 2014. The sector weights deduced from DJIA are applied to the amount available to invest in equity and the count of stocks that the fund will invest in. (See excel file for the calculations). The stocks are grouped using the FTSE industry classification system, which is available on Yahoo Finance. Next, we select individual stocks subject to the constraints outlined in Table 1 regarding amount invested and stock count in each sector. For sectors where the stock count is at least two, we distribute the amount to invest in that sector on a pro-rata basis of the stock prices in that sector. To illustrate this concept, consider the following example. Suppose there is $100 to invest in two stocks (A and B) belonging to a specific sector. Say the price of A ($40) is 4-times the price of B ($10). We then invest $80 (40/50 $100) in Stock A and $20 (10/50 $100) in Stock B. Table 2 presents the stocks selected through such a process. Surname:3 Table 2: Stock Allocation of the VCO Index Fund Sector Price Sum Number of Shares $112.18 $112.18 4 340 $486 861 $42.22 $42.22 9 498 $401 006 Financial $262.20 $417.82 3 001 $786 862 JPM Financial $62.58 $417.82 3 001 $187 803 Pfizer PFE Healthcare $31.15 $31.15 16 471 $513 072 Caterpillar CAT Industrial Goods $91.53 $116.80 7 871 $720 433 General Electric GE Industrial Goods $25.27 $116.80 7 871 $198 900 Walt Disney DIS Services $94.19 $94.19 7 027 $661 873 American Express AXP Financial $93.04 $417.82 3 001 $279 213 Intel INTC Technology $36.29 $36.29 16 920 $614 027 Company Symbol Sector Chevron CVX Basic Materials Coca-Cola KO Consumer Goods Visa V JPMorgan Chase Total Price $850.65 Book Value $4 850 049 Notes: We ignore transaction costs. The stock allocation is based on information as at 31 December 2014. Since priceweighting is employed, the number of shares held in stocks of the same sector are equal (see excel file for calculations). Surname:4 4. What are the selections of fixed income instruments that you will invest in the fund, if any? Since investing in fixed income securities increases the VCO index fund's tracking error, they will not be held by the fund. 5. How much is the cash portion of the fund, why, and where will you invest the cash portion? The benchmark weight for cash will be 3%. This is reasonable in light of findings by a study commissioned by the SEC (Securities Exchange Commission) which found that on average redemptions were about 2% of funds under management for American equity mutual funds1. We add 1% margin above the market average monthly redemption rate of 2% to allow for the possibility that redemption rates for the VCO index fund may be higher than the market average. We avoid being excessively prudent, i.e., setting a cash portion greater than 3%, so that our investment strategy minimizes the tracking error. The aim of holding a cash portion is to meet redemption payments. The idea is to ensure that we settle most redemptions from the cash holding, thereby reducing the frequency that the fund has to unwind equity holdings. Ideally, we will invest the cash portion in a call account. Doing so ensures that money is immediately available to settle redemptions while also earning a return from the call investment. 1 See the following article: https://www.sec.gov/comments/am-1/am1-25.pdf. Surname:5 For the active fund, you are required to answer the followings:1. How many different stocks will you have at the setting up of the fund and why? For example, as for my VCO Growth Fund, I wish to invest in 10 different stocks in the seven major economic sector because they are negatively correlated to each other hence at any given time am liable to receive some returns. 2. What is the main criterion that you will use in selecting the stocks and why? As for my VCO Growth Fund, the main criterion that I will use is average daily volume of at least 100,000 shares. The reason is that because I have ten portfolios in my fund, it will be meaningful and efficient to trade with ten thousand shares for each individual stock among the portfolio. 3. Based on the main criterion in (2) above, what are the stocks that you include in your portfolio, how many shares of each stock that you purchase, and at what price? I am likely to invest in four active stock fund investing one million each in four portfolios. GK services Inc. @ $ 71.13 per share=1000000/ 40=14058 shares Asta funding @ $ 9.11 per share=1000000/ 9.11=109769 shares New corps class B @ $ 14.89 per share=1000000/ 14.89=67, 159 shares Briggs and Stratton @ $ 20per share=1000000/20 =50,000 shares 4. What are the selections of fixed income instruments that you will invest in the fund, if any? As for my VCO Growth Fund, I wish to invest 25% or $2,000,000 in bonds listed on the US Debt Market and is limited to two different bonds only of $1,000,000 each. Surname:6 5. How much is the cash portion of the fund, why, and where will you invest the cash portion? As for my VCO Growth Fund, I may say that at the initial stage, I will keep 5% or $500,000 in cash and the reason is because the fund needs to have some cash to pay for possible redemptions from investors. I will place this portion in Bank of America term deposit for 2 month that presently pays 5.00% per annum. Surname:7 Appendix Company Symbol Exchange Sector Status Date Added American Express AXP NYSE Financial Constituent 30 August 1982 n/a Apple AAPL NASDAQ Consumer Goods Constituent 18 March 2015 n/a Boeing BA NYSE Industrial Goods Constituent 12 March 1987 n/a Caterpillar CAT NYSE Industrial Goods Constituent 06 May 1991 n/a Cisco Systems CSCO NASDAQ Technology Constituent 08 June 2009 n/a Goldman Sachs GS NYSE Financial Constituent 20 September 2013 n/a The Home Depot HD NYSE Services Constituent 01 November 1999 n/a Intel INTC NASDAQ Technology Constituent 01 November 1999 n/a Johnson & Johnson JNJ NYSE Healthcare Constituent 17 March 1997 n/a JPMorgan Chase JPM NYSE Financial Constituent 06 May 1991 n/a McDonald's MCD NYSE Services Constituent 30 October 1985 n/a Merck MRK NYSE Healthcare Constituent 29 June 1979 n/a Microsoft MSFT NASDAQ Technology Constituent 01 November 1999 n/a Nike NKE NYSE Consumer Goods Constituent 20 September 2013 n/a Pfizer PFE NYSE Healthcare Constituent 08 April 2004 n/a Procter & Gamble PG NYSE Consumer Goods Constituent 26 May 1932 n/a Travelers TRV NYSE Financial Constituent 08 June 2009 n/a UnitedHealth Group UNH NYSE Healthcare Constituent 24 September 2012 n/a Verizon VZ NYSE Technology Constituent 08 April 2004 n/a Visa V NYSE Financial Constituent 20 September 2013 n/a Wal-Mart WMT NYSE Services Constituent 17 March 1997 n/a Walt Disney DIS NYSE Services Constituent 06 May 1991 n/a General Electric GE NYSE Industrial Goods Constituent 07 November 1907 n/a DuPont DD NYSE Basic Materials Constituent 20 November 1935 n/a Chevron CVX NYSE Basic Materials Constituent 19 February 2008 n/a Coca-Cola KO NYSE Consumer Goods Constituent 12 March 1987 n/a IBM IBM NYSE Technology Constituent 29 June 1979 n/a 3M MMM NYSE Industrial Goods Constituent 09 August 1976 n/a ExxonMobil XOM NYSE Basic Materials Constituent 01 October 1928 n/a United Technologies UTX NYSE Industrial Goods Constituent 14 March 1939 n/a AT&T Inc T NYSE Technology Former Constituent 04 October 1916 Date Removed 18 March 2015 Colour Codes Input Check cell Explanation Calculation Parameters This sheet is where a user sets parameter values. Share Prices This sheet contains daily share price data of DJIA components The data is extracted from the Yahoo Finance website. The prices shown are closing prices. The prices are in USD. Passive Fund This sheet contains information about the passive fund: VCO Index Fund. This sheet is where a user sets parameter values. Fund inception date Number of stocks Initial investment amount Weight in equity Weight in cash Redemption date Investor's initial investment Number of units at inception 31-Dec-14 Parameter name = FundInceptionDate. 10 Parameter name = StockCount. $5,000,000.00 Parameter name = InitialInvestment. This is for VCO Index Fund. 97% Parameter name = EquityWeight. 3% 10-Sep-15 Parameter name = RedemptionDate. $1,000,000.00 ... This relates to the investor who is assumed to disinvest on the redemption date. 5,000,000 This sheet contains daily share price data of DJIA components Date Close ### $43.48 ### $43.29 ### $43.07 ### $43.89 ### $42.61 ### $43.50 ### $43.36 ### $41.82 ### $43.52 ### $43.93 ### $43.90 ### $42.71 ### $40.47 ### $41.68 ### $43.07 ### $45.66 ### $46.61 ### $47.27 ### $47.32 ### $47.00 ### $46.73 ### $46.74 ### $46.41 ### $47.33 ### $46.74 ### $46.62 ### $47.58 ### $47.54 ### $46.81 Friday, July 31, 2015 $46.70 ### $46.88 ### $46.29 Tuesday, July 28, 2015 $45.34 Monday, July 27, 2015 $45.35 Friday, July 24, 2015 $45.94 ### $46.11 ### $45.54 Tuesday, July 21, 2015 $47.28 Monday, July 20, 2015 $46.92 Friday, July 17, 2015 $46.62 ### $46.66 ### $45.76 Tuesday, July 14, 2015 $45.62 Monday, July 13, 2015 $45.54 Friday, July 10, 2015 $44.61 ### $44.52 ### $44.24 Tuesday, July 07, 2015 $44.30 Monday, July 06, 2015 $44.39 ### $44.40 ### $44.45 ### $44.15 ### $44.37 Friday, June 26, 2015 $45.26 ### $45.65 ### $45.64 ### $45.91 ### $46.23 Friday, June 19, 2015 $46.10 ### $46.72 ### $45.97 ### $45.83 ### $45.48 Friday, June 12, 2015 $45.97 ### $46.44 ### $46.61 ### $45.65 ### $45.73 Friday, June 05, 2015 $46.14 ### $46.36 ### $46.85 ### $46.92 ### $47.23 Friday, May 29, 2015 $46.86 ### $47.45 ### $47.61 ### $46.59 Friday, May 22, 2015 $46.90 ### $47.42 ### $47.58 ### $47.58 ### $48.01 Friday, May 15, 2015 $48.30 ### $48.72 ### $47.63 Code MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $47.35 $47.37 $47.75 $46.70 $46.28 $47.60 $48.24 $48.66 $48.64 $49.06 $49.16 $48.03 $47.87 $43.34 $42.99 $42.64 $42.91 $41.62 $42.16 $42.26 $41.65 $41.76 $41.72 $41.48 $41.42 $41.53 $41.55 $40.29 $40.72 $40.66 $40.96 $40.97 $41.21 $41.46 $42.90 $42.86 $42.88 $42.29 $42.50 $41.70 $41.56 $41.38 $41.02 $41.98 $42.03 $42.85 $42.36 $43.11 $43.06 $43.28 $43.88 $43.85 $44.06 $43.99 $44.09 $44.15 $43.86 $43.50 $43.53 $43.58 $43.87 $43.09 $42.38 $42.60 $42.36 $42.41 $42.45 $41.84 $41.60 $41.28 $40.40 $42.01 $41.19 $42.66 $47.01 $47.18 $47.13 $45.92 $46.39 $46.24 $45.48 $45.96 $46.36 $46.60 $47.19 $47.59 $46.23 $45.65 MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT MSFT ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $46.33 $46.76 $46.45 $111.82 $110.38 $109.86 $111.75 $109.69 $110.85 $110.70 $108.63 $111.75 $112.50 $112.62 $108.76 $103.53 $103.87 $106.87 $112.30 $114.96 $114.82 $114.98 $114.36 $113.60 $113.06 $114.46 $115.36 $114.51 $115.12 $116.75 $115.77 $114.83 $115.22 $115.01 $114.92 $113.47 $111.73 $112.99 $114.00 $114.09 $112.99 $113.13 $112.80 $112.34 $111.90 $112.34 $112.41 $110.52 $109.44 $109.27 $111.29 $109.84 $109.87 $109.43 $108.02 $107.67 $109.71 $105.22 $106.22 $107.20 $106.79 $106.53 $106.00 $104.75 $104.56 $103.35 $103.78 $103.88 $103.34 $101.35 $101.44 $102.03 $101.95 $102.51 $102.11 $101.76 $101.67 $102.30 $102.84 $103.42 $104.43 $104.40 $104.61 $104.64 $104.75 $104.98 $103.44 $102.16 MSFT MSFT MSFT NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $102.37 $102.79 $102.44 $101.45 $100.22 $100.42 $100.83 $100.78 $98.84 $100.17 $99.86 $100.94 $100.95 $101.11 $100.15 $100.29 $99.99 $98.55 $99.90 $99.83 $99.53 $99.27 $99.97 $100.72 $100.84 $99.61 $99.73 $99.66 $99.55 $100.33 $100.89 $99.88 $99.33 $98.99 $100.65 $101.46 $101.98 $98.32 $97.51 $96.54 $96.44 $95.81 $97.04 $95.34 $96.51 $97.43 $96.91 $98.46 $97.52 $97.97 $98.75 $97.12 $96.99 $96.82 $95.42 $95.01 $94.93 $93.70 $93.62 $91.86 $92.04 $92.00 $91.31 $92.75 $91.17 $91.79 $93.34 $92.54 $93.35 $91.92 $92.25 $94.87 $93.31 $94.50 $96.35 $96.16 $95.85 $93.51 $93.61 $92.99 $92.81 $93.71 $95.01 $95.86 $95.99 $97.06 $94.87 $92.95 NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE NKE ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $93.50 $95.03 $96.15 $32.97 $32.62 $31.96 $32.53 $31.37 $31.89 $31.97 $31.36 $32.22 $32.66 $33.26 $32.43 $31.34 $32.13 $33.54 $34.55 $35.27 $35.52 $35.50 $35.32 $35.36 $35.37 $35.12 $35.36 $35.19 $35.17 $35.82 $36.11 $36.15 $36.06 $35.73 $35.76 $35.35 $34.34 $34.26 $34.78 $34.88 $35.14 $35.24 $35.07 $35.10 $34.98 $35.08 $34.82 $34.36 $33.86 $33.45 $33.73 $33.25 $33.37 $33.69 $33.53 $33.59 $33.92 $34.02 $34.23 $34.50 $34.31 $34.18 $34.37 $33.98 $34.04 $34.04 $34.21 $34.46 $34.31 $34.01 $33.98 $34.09 $34.24 $34.41 $34.49 $34.56 $34.75 $34.44 $34.30 $34.11 $34.28 $34.36 $34.30 $34.21 $33.98 $33.99 $33.94 $33.53 NKE NKE NKE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $33.78 $33.96 $34.02 $33.58 $33.46 $34.12 $34.32 $34.08 $33.93 $34.29 $34.48 $34.59 $35.27 $35.36 $34.93 $34.89 $35.01 $35.04 $35.19 $35.21 $35.03 $35.09 $35.44 $35.03 $34.64 $34.54 $34.48 $34.38 $34.33 $34.79 $35.00 $34.53 $34.16 $34.30 $34.52 $35.05 $34.25 $34.15 $34.38 $34.17 $34.44 $34.00 $34.00 $33.63 $33.78 $34.03 $33.97 $34.47 $34.64 $34.56 $34.77 $34.32 $34.59 $34.66 $34.34 $34.39 $34.56 $34.41 $34.48 $34.58 $34.64 $34.87 $34.25 $34.15 $33.07 $33.17 $32.99 $32.07 $32.02 $31.65 $31.25 $31.83 $31.95 $32.60 $32.80 $32.45 $32.81 $32.64 $33.10 $32.80 $32.40 $32.48 $32.44 $32.77 $32.65 $32.50 $31.85 $31.42 PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE PFE ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $31.16 $31.33 $31.15 $68.42 $68.32 $68.48 $69.98 $68.76 $69.93 $69.81 $68.90 $70.67 $71.21 $71.48 $70.90 $68.42 $69.14 $71.84 $73.91 $74.12 $75.13 $75.53 $75.62 $75.78 $76.39 $76.22 $76.38 $75.48 $75.74 $75.77 $75.91 $76.40 $76.70 $77.39 $80.62 $80.23 $79.97 $80.29 $80.70 $80.83 $81.63 $82.19 $82.24 $82.30 $82.15 $82.04 $81.91 $80.95 $80.66 $80.99 $81.72 $80.05 $79.93 $79.72 $78.24 $78.32 $79.34 $79.39 $79.51 $79.79 $80.45 $80.54 $80.82 $80.08 $79.10 $78.12 $78.87 $79.41 $79.54 $78.90 $77.71 $77.43 $78.15 $78.56 $78.54 $78.85 $78.39 $79.33 $79.39 $79.14 $79.95 $80.41 $80.48 $80.83 $80.74 $81.05 $80.57 $79.70 PFE PFE PFE PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $79.95 $80.27 $80.96 $80.20 $80.40 $80.07 $80.35 $80.29 $79.51 $79.85 $80.42 $80.60 $81.00 $80.95 $83.09 $83.08 $82.87 $82.53 $83.50 $83.51 $83.60 $83.43 $83.35 $82.89 $82.77 $82.39 $83.04 $82.43 $82.32 $81.94 $82.72 $82.31 $82.15 $83.01 $83.92 $84.86 $84.74 $83.38 $83.75 $82.85 $83.56 $81.83 $82.09 $81.39 $81.54 $83.09 $82.66 $84.63 $84.35 $85.16 $85.41 $85.13 $85.17 $85.46 $85.50 $85.39 $84.87 $85.21 $86.26 $85.49 $85.90 $86.03 $85.64 $85.39 $85.05 $85.61 $86.70 $85.79 $85.95 $85.12 $84.29 $85.67 $85.15 $86.49 $89.58 $90.08 $91.62 $90.73 $91.19 $91.25 $89.86 $89.99 $90.30 $89.92 $90.25 $91.10 $90.07 $89.60 PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG PG ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $90.01 $90.44 $91.09 $99.49 $99.09 $98.48 $99.65 $97.76 $99.37 $98.93 $97.49 $99.55 $100.43 $101.40 $100.00 $97.75 $98.78 $102.93 $105.70 $107.22 $107.82 $107.71 $107.71 $106.95 $105.43 $105.89 $105.82 $105.48 $105.46 $106.08 $106.63 $106.94 $106.12 $106.50 $106.43 $105.94 $105.59 $105.27 $105.30 $105.30 $104.48 $102.61 $102.94 $103.29 $102.42 $102.38 $102.33 $101.00 $100.07 $98.76 $100.03 $98.94 $99.23 $99.30 $96.66 $96.14 $97.92 $97.81 $98.78 $100.00 $100.04 $99.45 $101.47 $99.78 $99.49 $98.79 $99.47 $100.13 $99.18 $97.80 $97.76 $99.31 $100.21 $101.01 $100.33 $101.01 $101.12 $102.15 $102.34 $101.60 $102.73 $103.09 $103.70 $103.66 $103.17 $102.68 $102.75 $101.97 PG PG PG TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $101.67 $102.22 $103.73 $102.58 $101.77 $102.05 $102.17 $102.12 $101.11 $102.85 $103.68 $103.33 $103.95 $103.48 $102.02 $101.88 $106.14 $105.40 $108.67 $108.08 $107.79 $107.87 $107.65 $107.30 $107.34 $107.34 $108.13 $107.74 $107.11 $108.13 $109.64 $107.13 $106.83 $107.61 $109.23 $109.62 $109.73 $109.11 $109.52 $108.75 $108.93 $106.72 $107.83 $105.67 $104.73 $106.72 $105.80 $107.60 $106.88 $107.40 $107.90 $107.44 $107.82 $106.91 $107.55 $107.08 $107.82 $107.99 $107.98 $108.00 $108.00 $108.04 $107.77 $106.52 $105.77 $107.20 $107.41 $106.73 $106.04 $104.58 $102.82 $104.54 $104.58 $106.05 $107.07 $107.00 $108.17 $105.01 $105.84 $106.54 $104.21 $103.77 $105.36 $105.20 $105.83 $107.18 $105.00 $103.24 TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV TRV ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $104.17 $105.44 $105.85 $118.70 $116.77 $115.08 $116.09 $112.36 $113.99 $114.23 $112.63 $115.70 $117.28 $117.77 $113.46 $109.98 $110.43 $116.28 $119.79 $123.22 $125.50 $123.82 $121.02 $120.52 $121.20 $122.26 $122.48 $121.82 $122.04 $123.92 $120.84 $120.89 $121.40 $120.56 $121.52 $121.52 $117.88 $117.94 $119.33 $120.61 $120.86 $122.65 $123.85 $124.93 $125.86 $125.00 $122.45 $122.15 $119.34 $118.78 $120.70 $122.16 $121.81 $123.38 $122.00 $121.19 $123.25 $122.33 $119.17 $122.74 $120.25 $120.33 $120.89 $119.74 $121.55 $118.98 $117.65 $119.32 $118.55 $116.99 $116.91 $116.53 $116.65 $118.35 $117.75 $119.86 $120.21 $119.62 $119.45 $118.24 $119.59 $120.46 $121.24 $120.55 $119.80 $119.33 $118.53 $115.86 TRV TRV TRV UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $114.64 $114.77 $115.68 $114.76 $113.49 $113.37 $114.56 $113.20 $111.40 $113.61 $117.59 $116.24 $118.69 $118.26 $117.81 $119.28 $118.58 $118.71 $121.60 $117.32 $119.92 $119.37 $119.00 $118.55 $118.19 $117.35 $117.70 $117.36 $117.45 $118.29 $121.00 $118.01 $116.25 $116.54 $118.12 $119.04 $119.14 $120.76 $119.96 $117.60 $118.52 $115.25 $114.88 $112.72 $112.46 $114.90 $112.88 $114.79 $113.82 $112.86 $114.40 $113.63 $113.66 $114.05 $115.43 $116.40 $112.62 $110.03 $109.77 $109.76 $109.44 $109.84 $109.85 $108.97 $106.49 $107.60 $108.82 $107.92 $107.81 $107.29 $106.25 $109.39 $108.46 $110.01 $111.61 $112.00 $113.85 $109.32 $105.62 $105.77 $104.46 $103.33 $103.07 $102.55 $103.72 $104.70 $99.93 $98.92 UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH UNH ### $99.12 UNH ### $100.78 UNH ### $101.09 UNH ### $45.73 VZ ### $45.46 VZ ### $45.39 VZ ### $45.88 VZ ### $44.82 VZ ### $45.72 VZ ### $45.35 VZ ### $44.90 VZ ### $46.01 VZ ### $46.07 VZ ### $46.19 VZ ### $45.16 VZ ### $43.50 VZ ### $44.74 VZ ### $46.10 VZ ### $46.88 VZ ### $47.44 VZ ### $47.46 VZ ### $47.52 VZ ### $47.49 VZ ### $47.66 VZ ### $47.85 VZ ### $47.60 VZ ### $47.23 VZ ### $46.36 VZ ### $46.63 VZ ### $46.64 VZ ### $46.67 VZ ### $46.97 VZ Friday, July 31, 2015 $46.79 VZ ### $46.67 VZ ### $46.56 VZ Tuesday, July 28, 2015 $45.89 VZ Monday, July 27, 2015 $45.83 VZ Friday, July 24, 2015 $46.04 VZ ### $46.35 VZ ### $46.45 VZ Tuesday, July 21, 2015 $46.97 VZ Monday, July 20, 2015 $48.10 VZ Friday, July 17, 2015 $47.59 VZ ### $47.83 VZ ### $47.33 VZ Tuesday, July 14, 2015 $47.41 VZ Monday, July 13, 2015 $47.20 VZ Friday, July 10, 2015 $47.00 VZ ### $46.26 VZ ### $46.58 VZ Tuesday, July 07, 2015 $47.25 VZ Monday, July 06, 2015 $47.04 VZ ### $47.20 VZ ### $47.00 VZ ### $46.61 VZ ### $46.77 VZ Friday, June 26, 2015 $47.62 VZ ### $47.44 VZ ### $47.29 VZ ### $47.77 VZ ### $47.53 VZ Friday, June 19, 2015 $47.46 VZ ### $47.77 VZ ### $47.27 VZ ### $47.42 VZ ### $47.00 VZ Friday, June 12, 2015 $47.25 VZ ### $47.76 VZ ### $47.47 VZ ### $47.34 VZ ### $47.44 VZ Friday, June 05, 2015 $47.23 VZ ### $48.10 VZ ### $49.08 VZ ### $49.14 VZ ### $49.22 VZ Friday, May 29, 2015 $49.44 VZ ### $49.54 VZ ### $49.57 VZ ### $49.42 VZ Friday, May 22, 2015 $49.61 VZ ### $49.90 VZ ### $49.69 VZ ### $49.55 VZ ### $49.60 VZ Friday, May 15, 2015 $49.79 VZ ### $49.97 VZ ### $49.73 VZ ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $49.62 $49.80 $50.14 $49.73 $49.64 $50.09 $50.52 $50.41 $50.44 $50.47 $50.55 $50.08 $50.03 $50.05 $49.57 $49.17 $49.38 $48.90 $49.27 $49.39 $49.18 $49.04 $49.22 $49.01 $49.13 $49.27 $49.63 $49.47 $48.92 $48.63 $49.12 $48.56 $48.42 $48.73 $49.41 $49.64 $49.56 $49.30 $49.54 $48.95 $49.27 $48.84 $48.73 $47.68 $47.51 $48.23 $48.29 $48.92 $49.07 $49.55 $49.47 $49.45 $49.37 $49.20 $49.22 $48.77 $48.97 $48.91 $48.94 $49.18 $49.31 $49.52 $49.81 $49.51 $49.09 $49.33 $47.86 $47.80 $47.83 $46.98 $45.71 $46.11 $46.05 $46.35 $46.96 $47.15 $47.80 $48.25 $48.18 $47.99 $47.10 $46.97 $47.18 $47.08 $46.76 $47.18 $46.19 $47.04 VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ VZ ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $46.57 $46.96 $46.78 $70.76 $70.23 $69.60 $70.53 $69.16 $70.40 $69.62 $68.96 $71.30 $72.46 $72.40 $70.69 $66.97 $68.36 $71.19 $73.95 $74.40 $74.47 $74.41 $74.22 $73.93 $73.54 $73.36 $74.38 $74.21 $73.58 $74.98 $75.27 $75.77 $75.34 $76.38 $76.01 $74.74 $73.86 $74.80 $71.75 $71.97 $72.02 $72.70 $70.88 $70.57 $70.02 $70.10 $69.52 $68.42 $67.05 $66.73 $67.77 $68.12 $68.24 $67.85 $67.15 $66.72 $68.75 $68.62 $68.86 $69.42 $69.09 $68.69 $69.50 $68.75 $69.01 $68.57 $69.33 $69.64 $69.63 $67.95 $67.68 $68.37 $68.21 $68.95 $69.04 $69.11 $68.68 $69.56 $69.49 $68.54 $69.62 $69.37 $69.78 $70.16 $70.00 $69.57 $70.00 $68.65 VZ VZ VZ V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $68.69 $69.02 $69.47 $66.58 $65.67 $65.96 $65.58 $65.77 $66.05 $67.34 $66.77 $67.10 $67.48 $67.72 $68.01 $65.35 $64.72 $64.52 $65.65 $65.68 $65.53 $65.61 $66.34 $66.44 $66.50 $65.80 $65.20 $65.29 $65.18 $65.41 $65.66 $65.54 $65.59 $65.73 $67.10 $67.08 $67.41 $66.81 $267.67 $264.50 $269.02 $265.03 $269.58 $264.75 $265.20 $271.42 $269.34 $274.13 $273.75 $275.30 $278.29 $271.31 $273.75 $273.01 $272.47 $273.01 $273.00 $269.10 $269.12 $270.87 $269.63 $270.91 $265.99 $264.55 $265.46 $267.42 $271.80 $264.89 $259.79 $255.34 $254.91 $248.00 $246.36 $250.99 $256.53 $258.29 $257.60 $257.28 $256.84 $254.95 $253.13 $255.56 $260.78 $260.02 $260.53 $264.45 $260.95 $257.50 V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V V ### $259.17 V ### $265.02 V ### $262.20 V ### $64.65 WMT ### $64.12 WMT ### $65.12 WMT ### $66.38 WMT ### $63.89 WMT ### $64.86 WMT ### $64.44 WMT ### $63.82 WMT ### $64.73 WMT ### $64.94 WMT ### $66.08 WMT ### $64.83 WMT ### $63.10 WMT ### $63.95 WMT ### $66.54 WMT ### $68.43 WMT ### $68.57 WMT ### $69.48 WMT ### $71.91 WMT ### $72.38 WMT ### $72.11 WMT ### $72.58 WMT ### $71.93 WMT ### $71.48 WMT ### $71.25 WMT ### $72.79 WMT ### $73.51 WMT ### $72.25 WMT ### $72.18 WMT Friday, July 31, 2015 $71.98 WMT ### $72.16 WMT ### $72.23 WMT Tuesday, July 28, 2015 $72.10 WMT Monday, July 27, 2015 $71.38 WMT Friday, July 24, 2015 $71.58 WMT ### $72.51 WMT ### $73.16 WMT Tuesday, July 21, 2015 $72.74 WMT Monday, July 20, 2015 $73.10 WMT Friday, July 17, 2015 $73.39 WMT ### $73.83 WMT ### $73.65 WMT Tuesday, July 14, 2015 $73.79 WMT Monday, July 13, 2015 $73.88 WMT Friday, July 10, 2015 $73.12 WMT ### $72.78 WMT ### $73.06 WMT Tuesday, July 07, 2015 $73.79 WMT Monday, July 06, 2015 $72.53 WMT ### $71.86 WMT ### $71.88 WMT ### $70.93 WMT ### $71.42 WMT Friday, June 26, 2015 $72.12 WMT ### $71.86 WMT ### $72.38 WMT ### $72.57 WMT ### $72.79 WMT Friday, June 19, 2015 $72.74 WMT ### $72.98 WMT ### $72.73 WMT ### $72.35 WMT ### $71.93 WMT Friday, June 12, 2015 $72.43 WMT ### $72.94 WMT ### $72.93 WMT ### $72.47 WMT ### $72.61 WMT Friday, June 05, 2015 $73.06 WMT ### $74.15 WMT ### $74.89 WMT ### $74.53 WMT ### $74.73 WMT Friday, May 29, 2015 $74.27 WMT ### $74.84 WMT ### $75.19 WMT ### $74.90 WMT Friday, May 22, 2015 $75.86 WMT ### $76.11 WMT ### $75.90 WMT ### $76.43 WMT ### $79.92 WMT Friday, May 15, 2015 $79.24 WMT ### $78.72 WMT ### $78.16 WMT ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $78.96 $78.10 $78.53 $78.03 $77.65 $78.13 $79.18 $78.60 $78.05 $77.88 $79.10 $79.37 $79.84 $79.18 $78.43 $78.03 $78.14 $77.88 $79.24 $79.74 $80.15 $80.29 $80.65 $80.84 $81.03 $80.50 $80.99 $80.73 $80.71 $82.25 $82.53 $81.35 $81.89 $81.32 $83.05 $83.31 $83.24 $81.52 $82.53 $82.62 $83.29 $81.90 $81.90 $80.69 $82.07 $82.88 $82.59 $83.57 $82.58 $83.37 $83.96 $83.93 $83.80 $83.57 $84.57 $84.60 $84.30 $83.52 $86.29 $85.96 $85.81 $85.89 $86.34 $87.29 $85.91 $87.33 $87.28 $86.65 $86.19 $85.71 $84.98 $87.72 $86.82 $87.53 $88.63 $88.51 $88.30 $86.64 $86.69 $86.77 $87.38 $86.61 $89.31 $90.02 $89.35 $90.47 $88.60 $86.31 WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT WMT ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $85.65 $85.90 $85.88 $104.48 $102.60 $101.91 $104.01 $100.97 $101.99 $101.89 $99.51 $101.88 $102.48 $102.17 $99.23 $95.89 $95.36 $98.84 $100.02 $106.45 $106.94 $109.05 $107.16 $107.52 $106.99 $108.00 $111.00 $109.35 $108.55 $110.53 $121.69 $121.12 $120.00 $120.03 $119.84 $118.46 $118.25 $118.91 $118.80 $119.33 $119.31 $119.58 $118.86 $119.07 $118.30 $117.85 $118.05 $116.44 $115.60 $115.19 $117.10 $115.70 $114.97 $115.13 $114.14 $113.05 $114.99 $114.45 $113.77 $114.41 $113.53 $112.62 $113.22 $111.49 $111.06 $110.18 $109.95 $110.62 $110.00 $108.52 $109.29 $110.30 $110.30 $111.17 $110.75 $110.96 $110.37 $110.53 $110.37 $109.44 $110.26 $110.39 $110.20 $110.56 $110.33 $110.30 $109.93 $109.19 WMT WMT WMT DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $109.24 $108.60 $110.11 $109.26 $109.72 $110.81 $111.03 $110.52 $108.72 $109.81 $109.92 $110.16 $109.53 $109.00 $107.94 $107.68 $108.22 $106.69 $108.10 $106.98 $106.66 $106.51 $106.95 $106.77 $106.36 $105.43 $105.63 $106.00 $105.44 $104.89 $106.12 $105.48 $105.24 $105.00 $107.11 $108.22 $108.43 $107.37 $107.97 $106.96 $107.37 $106.44 $107.17 $102.89 $103.09 $105.26 $103.82 $105.03 $105.57 $106.35 $105.89 $104.08 $104.56 $105.57 $104.67 $104.99 $104.55 $103.89 $103.86 $104.12 $104.17 $103.58 $101.87 $101.92 $101.73 $102.02 $102.64 $101.28 $94.10 $91.93 $90.96 $93.22 $92.67 $93.97 $94.97 $94.72 $95.15 $94.17 $94.74 $95.18 $94.35 $94.23 $95.19 $94.46 $94.25 $93.79 $92.83 $91.89 DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS DIS ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $92.38 $93.75 $94.19 $24.95 $24.68 $24.55 $24.96 $24.00 $24.51 $24.57 $23.88 $24.82 $25.16 $25.01 $24.01 $23.27 $23.87 $24.59 $25.19 $25.73 $26.07 $26.21 $26.08 $25.79 $25.86 $25.71 $26.24 $25.79 $26.03 $26.10 $25.90 $25.87 $26.10 $26.12 $26.26 $26.10 $25.95 $25.75 $26.26 $26.63 $26.85 $27.14 $27.24 $27.04 $26.77 $26.66 $26.47 $26.27 $26.02 $25.89 $26.47 $26.31 $26.78 $26.66 $26.57 $26.64 $27.09 $27.04 $27.26 $27.55 $27.42 $27.24 $27.37 $27.27 $27.22 $27.21 $27.39 $27.51 $27.63 $27.33 $27.24 $27.29 $27.26 $27.53 $27.33 $27.28 $27.27 $27.63 $27.52 $27.52 $27.68 $27.72 $27.64 $27.35 $27.31 $27.27 $27.41 $27.21 DIS DIS DIS GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $27.03 $26.92 $27.36 $27.04 $26.81 $26.92 $27.27 $27.31 $27.08 $27.09 $27.12 $26.88 $26.80 $26.85 $26.91 $26.62 $27.02 $27.25 $27.28 $27.46 $27.73 $27.63 $28.51 $25.73 $25.01 $25.02 $25.18 $24.94 $24.84 $24.81 $25.12 $24.86 $24.80 $24.91 $25.27 $25.47 $25.40 $25.33 $25.64 $25.31 $25.45 $25.04 $25.40 $25.19 $25.17 $25.64 $25.42 $25.82 $25.66 $25.86 $26.11 $25.99 $25.89 $25.91 $25.39 $25.17 $25.21 $25.01 $25.25 $25.17 $25.15 $24.89 $24.77 $24.72 $24.64 $24.52 $24.50 $24.16 $24.47 $24.21 $23.89 $24.08 $23.84 $24.38 $24.59 $24.48 $24.28 $24.04 $23.85 $23.59 $23.58 $23.78 $23.86 $23.98 $24.03 $24.37 $24.08 $24.07 GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE GE ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $24.60 $25.06 $25.27 $48.44 $48.62 $48.84 $49.61 $48.60 $50.56 $50.65 $50.02 $51.50 $51.84 $52.02 $50.66 $49.06 $49.98 $52.00 $52.41 $53.15 $53.90 $54.27 $53.86 $53.03 $53.28 $53.39 $54.39 $53.43 $54.47 $54.57 $54.64 $55.29 $55.76 $55.59 $55.46 $55.90 $56.73 $56.94 $58.48 $58.90 $59.28 $59.57 $59.67 $59.77 $59.00 $59.43 $59.51 $58.25 $57.90 $58.16 $59.10 $60.00 $59.99 $61.43 $63.95 $63.64 $65.60 $66.15 $66.20 $68.50 $69.99 $69.84 $70.15 $69.49 $69.35 $69.05 $69.12 $69.76 $69.69 $69.21 $69.41 $69.07 $69.69 $71.27 $71.27 $71.64 $71.01 $71.44 $70.78 $70.75 $70.79 $70.98 $70.66 $71.25 $69.99 $70.25 $69.67 $69.33 GE GE GE DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $74.85 $75.40 $75.28 $73.33 $72.72 $72.79 $74.03 $74.04 $73.20 $74.18 $74.82 $74.81 $71.52 $70.79 $71.44 $70.69 $72.84 $71.55 $72.25 $72.10 $72.26 $71.96 $72.23 $71.93 $71.74 $71.67 $72.00 $71.39 $70.98 $71.47 $72.58 $71.65 $71.76 $72.03 $73.60 $74.42 $74.34 $74.51 $76.01 $74.68 $77.07 $80.50 $80.40 $79.29 $78.77 $78.57 $78.14 $78.32 $78.12 $78.07 $78.49 $77.85 $78.03 $77.90 $77.90 $77.46 $76.67 $76.08 $76.31 $76.43 $76.18 $76.29 $75.25 $75.98 $75.72 $76.10 $76.00 $73.74 $73.33 $71.61 $71.21 $72.71 $71.71 $73.18 $74.11 $73.79 $75.09 $74.18 $74.36 $74.25 $73.15 $72.95 $73.14 $74.41 $73.50 $74.53 $72.31 $70.89 DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD DD ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $71.72 $73.71 $73.94 $75.79 $75.66 $74.92 $76.84 $76.67 $78.26 $78.06 $78.19 $80.99 $80.43 $77.64 $73.09 $70.02 $72.12 $75.76 $79.24 $80.91 $83.44 $83.23 $85.99 $85.85 $86.79 $85.78 $85.89 $83.75 $85.19 $84.03 $85.21 $85.60 $88.48 $93.03 $93.25 $92.40 $89.14 $90.60 $92.94 $93.51 $93.90 $92.94 $93.15 $94.48 $94.24 $95.55 $94.60 $94.41 $93.78 $93.56 $95.27 $94.77 $95.87 $96.09 $96.47 $96.69 $98.60 $98.34 $99.27 $100.09 $100.29 $99.47 $100.25 $99.76 $100.04 $99.29 $99.87 $101.12 $101.83 $100.42 $100.42 $101.59 $101.39 $102.17 $102.58 $102.63 $103.00 $103.24 $103.11 $103.29 $104.89 $105.49 $105.25 $105.02 $106.65 $108.03 $108.45 $107.70 DD DD DD CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $107.56 $107.36 $108.65 $107.57 $107.95 $108.00 $108.32 $109.04 $111.06 $111.73 $111.12 $109.70 $109.87 $109.97 $109.50 $109.73 $110.29 $109.11 $110.16 $110.41 $108.84 $106.50 $106.91 $106.95 $106.66 $108.54 $106.92 $105.28 $104.79 $104.98 $106.90 $104.28 $105.25 $105.67 $104.20 $105.92 $107.03 $104.75 $106.70 $103.17 $103.13 $101.62 $102.42 $103.54 $102.91 $103.95 $103.55 $104.73 $105.16 $105.16 $105.90 $106.68 $107.06 $108.58 $107.96 $107.86 $108.60 $108.35 $110.44 $112.40 $112.78 $110.86 $109.98 $110.18 $110.43 $109.61 $109.31 $108.35 $109.53 $106.06 $102.53 $103.00 $103.71 $108.26 $108.88 $106.85 $108.92 $108.16 $106.47 $105.12 $102.67 $103.90 $104.20 $105.88 $108.21 $110.41 $107.94 $108.03 CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX CVX ### $108.08 CVX ### $112.58 CVX ### $112.18 CVX ### $38.13 KO ### $38.42 KO ### $38.30 KO ### $38.90 KO ### $38.52 KO ### $39.16 KO ### $38.90 KO ### $38.75 KO ### $39.32 KO ### $39.45 KO ### $39.27 KO ### $38.73 KO ### $37.99 KO ### $38.38 KO ### $39.53 KO ### $40.55 KO ### $40.78 KO ### $41.30 KO ### $41.35 KO ### $41.25 KO ### $41.10 KO ### $41.26 KO ### $41.48 KO ### $41.68 KO ### $41.77 KO ### $41.92 KO ### $42.12 KO ### $41.85 KO ### $41.54 KO Friday, July 31, 2015 $41.08 KO ### $40.56 KO ### $40.59 KO Tuesday, July 28, 2015 $40.55 KO Monday, July 27, 2015 $40.54 KO Friday, July 24, 2015 $40.44 KO ### $40.84 KO ### $40.90 KO Tuesday, July 21, 2015 $41.19 KO Monday, July 20, 2015 $41.38 KO Friday, July 17, 2015 $41.25 KO ### $41.48 KO ### $41.13 KO Tuesday, July 14, 2015 $41.17 KO Monday, July 13, 2015 $40.66 KO Friday, July 10, 2015 $40.39 KO ### $39.92 KO ### $39.86 KO Tuesday, July 07, 2015 $40.25 KO Monday, July 06, 2015 $39.42 KO ### $39.49 KO ### $39.50 KO ### $39.23 KO ### $39.40 KO Friday, June 26, 2015 $40.00 KO ### $40.02 KO ### $40.19 KO ### $40.38 KO ### $40.48 KO Friday, June 19, 2015 $40.40 KO ### $40.65 KO ### $40.27 KO ### $40.08 KO ### $39.59 KO Friday, June 12, 2015 $39.96 KO ### $40.10 KO ### $40.33 KO ### $40.20 KO ### $40.16 KO Friday, June 05, 2015 $40.10 KO ### $40.59 KO ### $40.87 KO ### $40.99 KO ### $40.94 KO Friday, May 29, 2015 $40.96 KO ### $41.14 KO ### $41.12 KO ### $40.99 KO Friday, May 22, 2015 $41.21 KO ### $41.23 KO ### $41.35 KO ### $41.31 KO ### $41.32 KO Friday, May 15, 2015 $41.52 KO ### $41.50 KO ### $41.05 KO ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $40.69 $40.94 $40.98 $40.70 $40.66 $40.75 $40.96 $40.91 $40.56 $40.49 $40.77 $40.83 $40.89 $40.95 $41.31 $40.78 $40.66 $40.30 $40.60 $40.40 $40.51 $40.70 $40.88 $41.05 $40.89 $41.01 $41.17 $40.68 $40.68 $40.55 $40.51 $40.08 $40.35 $40.45 $40.47 $40.62 $40.65 $40.02 $40.60 $40.51 $40.29 $39.91 $40.57 $40.10 $40.69 $41.39 $41.52 $42.40 $42.50 $42.95 $43.20 $43.30 $42.46 $42.05 $42.13 $41.85 $41.97 $42.11 $41.73 $41.81 $41.99 $42.17 $42.37 $42.40 $41.23 $41.45 $41.79 $41.68 $41.63 $41.59 $41.17 $42.10 $41.92 $42.39 $43.00 $43.31 $43.78 $43.36 $43.16 $42.53 $42.38 $42.56 $42.63 $42.64 $43.03 $43.51 $42.99 $42.46 KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO KO ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $42.14 $42.14 $42.22 $147.37 $146.20 $145.05 $147.23 $143.70 $146.78 $145.05 $142.68 $147.89 $147.98 $148.54 $146.70 $140.96 $143.47 $148.85 $152.66 $153.94 $156.01 $156.31 $155.75 $155.07 $156.16 $155.51 $156.75 $155.12 $156.32 $157.90 $157.60 $158.71 $161.99 $160.96 $161.09 $160.05 $159.07 $159.75 $161.73 $160.35 $163.07 $173.22 $172.51 $171.00 $168.53 $168.61 $169.38 $166.95 $163.85 $163.16 $165.00 $164.73 $165.09 $164.49 $162.66 $162.97 $165.46 $166.08 $166.97 $168.62 $167.73 $166.99 $168.25 $167.17 $166.84 $166.26 $166.99 $168.78 $168.92 $165.68 $165.34 $167.40 $168.38 $169.92 $169.65 $170.18 $169.65 $171.71 $172.00 $170.13 $172.22 $173.34 $173.76 $173.48 $173.06 $173.26 $174.05 $172.28 KO KO KO IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $170.55 $171.12 $172.68 $170.99 $170.05 $173.08 $173.97 $173.67 $171.29 $174.40 $173.92 $170.73 $169.78 $170.24 $165.36 $164.26 $166.16 $160.67 $163.13 $164.13 $162.30 $162.38 $162.86 $162.34 $161.85 $162.07 $162.04 $160.45 $159.18 $160.50 $162.67 $160.40 $160.59 $159.20 $163.00 $164.63 $162.88 $159.81 $159.81 $156.96 $157.08 $154.28 $157.98 $156.80 $157.81 $160.77 $158.50 $161.18 $159.42 $161.03 $160.48 $161.94 $160.87 $162.81 $164.83 $162.91 $163.65 $163.89 $162.19 $160.96 $160.40 $158.52 $158.20 $158.56 $155.75 $156.72 $157.91 $156.96 $158.47 $154.66 $153.31 $155.48 $151.55 $153.67 $156.36 $155.87 $155.39 $152.09 $156.95 $157.14 $154.57 $155.80 $156.81 $156.44 $159.11 $158.42 $155.05 $156.07 IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM IBM ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### Friday, July 31, 2015 ### ### Tuesday, July 28, 2015 Monday, July 27, 2015 Friday, July 24, 2015 ### ### Tuesday, July 21, 2015 Monday, July 20, 2015 Friday, July 17, 2015 ### ### Tuesday, July 14, 2015 Monday, July 13, 2015 Friday, July 10, 2015 ### ### Tuesday, July 07, 2015 Monday, July 06, 2015 ### ### ### ### Friday, June 26, 2015 ### ### ### ### Friday, June 19, 2015 ### ### ### ### Friday, June 12, 2015 ### ### ### ### Friday, June 05, 2015 ### ### ### ### Friday, May 29, 2015 ### ### ### Friday, May 22, 2015 ### ### ### ### Friday, May 15, 2015 ### ### $159.51 $162.06 $160.44 $141.26 $140.78 $140.86 $143.43 $139.84 $141.74 $141.24 $138.50 $142.14 $144.21 $143.90 $142.72 $137.64 $138.58 $142.09 $143.35 $145.87 $148.31 $149.24 $148.28 $147.40 $148.52 $148.48 $151.24 $148.89 $149.26 $151.01 $150.40 $150.12 $151.34 $151.57 $151.45 $151.11 $148.71 $149.33 $149.50 $155.41 $155.76 $157.12 $156.69 $157.17 $156.00 $156.78 $156.47 $154.95 $153.75 $152.71 $155.43 $155.08 $155.38 $155.65 $154.30 $153.95 $157.09 $155.92 $157.54 $159.84 $159.68 $158.95 $159.62 $156.95 $156.49 $155.87 $158.04 $159.86 $159.04 $156.98 $156.59 $157.08 $158.35 $160.16 $159.08 $158.98 $159.08 $160.87 $161.02 $159.59 $160.98 $162.06 $161.90 $163.12 $162.87 $163.30 $163.15 $161.31 IBM IBM IBM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM ### ### Friday, May 08, 2015 ### ### ### ### Friday, May 01, 2015 ### ### ### ### Friday, April 24, 2015 ### ### ### ### Friday, April 17, 2015 ### ### ### ### Friday, April 10, 2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### $160.07 $159.90 $160.60 $158.61 $157.64 $157.91 $159.02 $157.68 $156.39 $156.97 $158.33 $157.98 $158.99 $159.66 $164.67 $164.00 $164.51 $161.71 $165.89 $166.44 $165.99 $165.84 $167.07 $166.79 $166.27 $166.21 $165.48 $162.80 $162.52 $164.95 $166.05 $163.50 $162.59 $162.70 $166.32 $166.13 $166.49 $165.66 $166.47 $164.23 $166.21 $162.74 $164.47 $161.73 $162.26 $166.37 $164.36 $167.57 $167.16 $168.27 $170.50 $168.65 $169.61 $168.89 $169.12 $168.81 $168.12 $167.09 $167.40 $166.92 $165.94 $165.91 $164.48 $165.82 $164.84 $166.07 $166.55 $164.81 $165.94 $164.42 $162.30 $166.13 $163.94 $163.63 $164.24 $164.02 $165.89 $162.54 $161.94 $162.00 $159.66 $159.84 $160.62 $160.74 $161.62 $163.63 $159.80 $158.65 MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM MMM ### $160.36 MMM ### $164.06 MMM ### $164.32 MMM ### $72.69 XOM ### $72.52 XOM ### $72.00 XOM ### $73.50 XOM ### $72.46 XOM ### $73.79 XOM ### $73.23 XOM ### $72.08 XOM ### $75.24 XOM ### $75.07 XOM ### $74.85 XOM ### $72.50 XOM ### $68.71 XOM ### $68.72 XOM ### $72.13 XOM ### $74.57 XOM ### $76.23 XOM ### $77.90 XOM ### $78.77 XOM ### $78.36 XOM ### $78.65 XOM ### $78.79 XOM ### $77.49 XOM ### $78.75 XOM ### $76.83 XOM ### $78.09 XOM ### $77.17 XOM ### $77.17 XOM ### $78.06 XOM Friday, July 31, 2015 $79.21 XOM ### $83.01 XOM ### $83.14 XOM Tuesday, July 28, 2015 $82.48 XOM Monday, July 27, 2015 $79.26 XOM Friday, July 24, 2015 $79.94 XOM ### $81.14 XOM ### $81.79 XOM Tuesday, July 21, 2015 $81.66 XOM Monday, July 20, 2015 $81.76 XOM Friday, July 17, 2015 $82.61 XOM ### $82.91 XOM ### $82.76 XOM Tuesday, July 14, 2015 $83.11 XOM Monday, July 13, 2015 $82.42 XOM Friday, July 10, 2015 $82.22 XOM ### $81.60 XOM ### $81.97 XOM Tuesday, July 07, 2015 $82.87 XOM Monday, July 06, 2015 $82.53 XOM ### $83.14 XOM ### $82.37 XOM ### $83.20 XOM ### $82.82 XOM Friday, June 26, 2015 $83.86 XOM ### $83.93 XOM ### $84.68 XOM ### $85.07 XOM ### $85.17 XOM Friday, June 19, 2015 $85.21 XOM ### $85.48 XOM ### $84.73 XOM ### $84.68 XOM ### $83.72 XOM Friday, June 12, 2015 $84.02 XOM ### $85.09 XOM ### $85.21 XOM ### $84.58 XOM ### $84.85 XOM Friday, June 05, 2015 $84