Stock Quotes from Yahoo Data for Yahoo Stock ticker Start date End date SPLS 1/1/2015 12/31/2015 Analysis of Daily Returns Mean daily return -0.097% Standard deviation 0.017341715 Variance 0.000300735 The data is imported into sheet "Data" Date Open 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 18.09 17.58 17.459999 17.4 17.76 17.379999 17.209999 17.309999 17.049999 17.27 17 17.4 16.360001 16.610001 16.889999 16.799999 16.799999 16.950001 16.91 17 17.24 19 17.549999 16.809999 17.08 16.5 17.110001 16.99 17.24 17.120001 16.809999 17 16.98 16.77 16.75 16.549999 16.6 16.700001 16.34 16.75 17.02 16.76 16.51 16.139999 16.030001 16.01 16.120001 High Low 18.1 17.700001 17.610001 17.799999 17.98 17.5 17.32 17.43 17.43 17.33 17.43 17.41 16.74 16.98 17.02 16.9 16.959999 17.219999 17.129999 17.18 17.309999 19.4 17.709999 17.18 17.129999 17.120001 17.139999 17.25 17.27 17.190001 17.01 17.219999 17.059999 16.879999 16.82 16.91 16.9 16.700001 16.799999 17.049999 17.02 16.98 16.639999 16.35 16.23 16.120001 16.209999 Close Volume Adj Close 17.48 17.610001 9478300 16.976289 17.24 17.440001 15427000 16.812407 17.190001 17.309999 10743400 16.687084 17.4 17.66 6921700 17.024489 17.719999 17.74 10395900 17.10161 16.860001 17.219999 12682400 16.600322 17.059999 17.24 5956900 16.619603 16.75 16.98 12842000 16.368959 16.84 17.33 8964000 16.706365 16.790001 17 9084600 16.38824 16.76 17.35 9243000 16.725645 16.280001 16.389999 13415400 15.800191 16.23 16.49 11972800 15.896593 16.469999 16.91 6275500 16.301479 16.57 16.790001 5702600 16.185798 16.709999 16.870001 5712600 16.262919 16.700001 16.91 4382500 16.301479 16.780001 16.84 9282300 16.233998 16.65 17.1 5859900 16.484642 16.82 17.049999 7759200 16.43644 16.709999 17.139999 6867700 16.523201 18.49 19.01 39426200 18.325909 16.700001 16.73 65259200 16.127956 16.6 16.969999 19991200 16.359319 16.43 16.57 15390100 15.973714 16.43 17.120001 23574900 16.503922 16.870001 16.950001 15145400 16.34004 16.93 17.129999 14107200 16.513561 17.049999 17.08 9608000 16.465361 16.84 16.860001 7771300 16.253279 16.719999 17.01 8745600 16.39788 16.879999 17.030001 5442500 16.417161 16.82 16.82 8056700 16.214717 16.57 16.790001 6399600 16.185798 16.360001 16.58 9765000 15.983354 16.51 16.82 12743700 16.214717 16.58 16.639999 9443700 16.041194 16.370001 16.379999 8632000 15.79055 16.09 16.77 13070800 16.166517 16.620001 17.02 24485000 16.407521 16.76 16.809999 7929000 16.205077 16.51 16.59 8026600 15.992994 16.469999 16.5 7510300 15.906233 15.95 16.049999 10820300 15.472426 15.98 16.17 6598100 15.588108 15.88 16.02 8966800 15.443507 15.72 15.9 7783900 15.327824 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 16.110001 16.15 16.08 15.97 16.02 16.32 16.16 16.559999 16.77 16.799999 16.440001 16.040001 16.139999 16.620001 16.530001 16.35 16.059999 16.040001 16.09 16.110001 16.530001 16.639999 16.129999 16.379999 16.200001 16.280001 16.08 16.15 16.110001 15.98 16.15 16.24 16.030001 15.95 16.16 16.27 16.49 16.559999 16.610001 16.35 16.469999 16.49 16.559999 16.540001 16.709999 16.43 16.370001 16.43 16.24 16.17 16.23 16.32 16.35 16.34 16.360001 16.93 17.040001 16.92 16.440001 16.209999 16.719999 16.799999 16.549999 16.4 16.25 16.16 16.219999 16.43 16.82 16.65 16.24 16.59 16.49 16.35 16.23 16.209999 16.110001 16.23 16.27 16.280001 16.129999 16.049999 16.42 16.690001 16.74 16.700001 16.65 16.610001 16.66 16.67 16.58 16.84 16.780001 16.440001 16.49 16.52 15.98 15.86 15.91 15.91 15.99 15.96 15.96 16.459999 16.58 16.540001 15.92 15.85 16.1 16.25 16.26 16.139999 16.01 15.93 15.98 16.030001 16.309999 16.200001 16.120001 16.200001 16.1 15.95 16.01 15.98 15.81 15.98 16.09 15.98 15.87 15.86 16.08 16.27 16.43 16.4 16.32 16.309999 16.459999 16.43 16.309999 16.389999 16.33 16.219999 16.309999 16.32 16.209999 16.01 16.040001 16.18 16.33 16.049999 16.25 16.809999 16.9 16.549999 16.02 16.110001 16.700001 16.290001 16.41 16.23 16.08 16.1 16.15 16.4 16.719999 16.23 16.209999 16.23 16.440001 16.030001 16.1 16.1 15.97 16.190001 16.25 15.99 16.01 15.99 16.32 16.51 16.719999 16.57 16.34 16.459999 16.51 16.65 16.469999 16.6 16.360001 16.4 16.48 16.41 6265700 5057300 5535900 7663700 9029800 5332800 10362200 10068700 10555600 8196900 8429000 5599200 9020200 9788200 6812600 5892200 5940900 6485400 7375000 8049500 9455200 4639000 5527000 5366000 5130300 7173300 6411100 3855800 4268500 4888700 4166500 3782200 3869700 6854200 8809900 6682400 4263500 7048100 4990900 4903700 5689700 4803400 6459300 9663900 3520500 3261900 4419800 5495100 15.626668 15.433866 15.462787 15.597749 15.74235 15.472426 15.665229 16.205077 16.291838 16.068528 15.553948 15.64133 16.214166 15.816094 15.932602 15.757838 15.612202 15.631621 15.680166 15.922893 16.233583 15.757838 15.738419 15.757838 15.96173 15.563658 15.631621 15.631621 15.505403 15.719003 15.777257 15.52482 15.544239 15.52482 15.84522 16.029693 16.233583 16.087947 15.864639 15.981147 16.029693 16.16562 15.990856 16.117075 15.884057 15.922893 16.000565 15.932602 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 16.209999 16.17 16.23 16.200001 16.18 16.27 16.51 16.540001 16.34 16.42 16.52 16.68 16.4 16.32 16.290001 16.610001 16.389999 16.27 16.16 16.16 16.33 16.469999 16.42 16.280001 16.209999 15.77 15.77 15.89 15.41 15.48 15.48 15.38 15.44 15.5 15.47 15.45 15.45 15.54 15.62 15.46 15.27 14.81 14.57 14.67 14.85 14.44 14.18 14.06 16.32 16.42 16.389999 16.290001 16.299999 16.51 16.68 16.540001 16.6 16.58 16.74 16.690001 16.52 16.57 16.57 16.66 16.469999 16.299999 16.219999 16.389999 16.48 16.59 16.459999 16.65 16.219999 15.96 16.059999 15.95 15.47 15.61 15.66 15.58 15.69 15.62 15.57 15.49 15.64 15.6 15.65 15.52 15.34 15.02 14.84 14.91 14.86 14.44 14.22 14.17 15.98 16.129999 16.139999 16.049999 16.129999 16.190001 16.370001 16.24 16.34 16.379999 16.42 16.43 16.34 16.110001 16.23 16.4 16.26 16.040001 16.059999 16.139999 16.280001 16.35 16.200001 16.280001 15.55 15.73 15.77 15.3 15.24 15.34 15.48 15.37 15.28 15.26 15.25 15.35 15.34 15.47 15.43 15.32 14.54 14.59 14.55 14.66 14.37 14.18 13.91 13.74 16.15 16.27 16.200001 16.15 16.219999 16.49 16.469999 16.4 16.450001 16.559999 16.6 16.450001 16.389999 16.219999 16.49 16.469999 16.33 16.16 16.139999 16.26 16.43 16.379999 16.33 16.620001 15.85 15.83 16.049999 15.32 15.31 15.55 15.55 15.52 15.68 15.33 15.25 15.39 15.59 15.53 15.45 15.34 14.7 14.63 14.63 14.82 14.44 14.22 13.95 13.91 8132000 4912700 3134800 5318500 3357000 6245400 7478900 5084700 3663100 3899200 5346000 4210100 4316400 8957900 6452200 4669300 4820400 4032100 3860000 6089200 7984600 10119000 3926200 10525400 17745400 9090100 8416000 9000300 5426000 6396400 6041200 3986900 6314200 5398800 5481600 3661600 8475400 4402300 5795000 7709600 16828000 10782000 7586800 5474600 9708300 8698900 7848800 8574700 15.680166 15.796675 15.728712 15.680166 15.748129 16.010274 15.990856 15.922893 15.971439 16.078238 16.117075 15.971439 15.913183 15.748129 16.010274 15.990856 15.854929 15.689875 15.670456 15.786966 15.95202 15.903474 15.854929 16.136494 15.500814 15.481254 15.696406 14.982489 14.97271 15.207423 15.207423 15.178084 15.334559 14.992269 14.914032 15.050948 15.246541 15.187863 15.109625 15.002049 14.376148 14.307691 14.307691 14.493505 14.121876 13.906724 13.642671 13.603553 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 13.9 14.1 14.32 14.69 14.12 14.27 14.45 14.02 14.15 14.16 14.01 14.13 14.08 14.12 14.27 13.96 13.95 13.93 13.17 13.57 13.55 13.42 13.59 13.77 13.9 13.91 14.12 13.71 13.9 14.29 13.93 13.79 13.78 13.74 13.73 13.93 13.66 13.54 13.18 12.67 12.33 12.62 12.29 12.18 11.95 11.82 11.8 12.26 14 14.52 14.72 14.7 14.37 14.71 14.5 14.18 14.35 14.37 14.17 14.28 14.29 14.23 14.37 14.28 14.23 14.26 13.63 13.85 13.75 13.79 13.85 14.33 14.17 14.14 14.25 13.8 14.24 14.4 14.07 13.95 13.87 14.11 13.98 14.13 13.85 13.89 13.27 12.84 12.94 12.72 12.48 12.29 11.97 11.96 12.16 12.42 13.85 14.01 14.25 14.07 13.98 14.14 14 13.91 14.06 14.05 13.64 14.04 14.04 13.99 14.08 13.84 13.92 13.78 12.51 13.24 13.1 13.26 13.52 13.5 13.61 13.83 13.75 13.48 13.79 13.95 13.8 13.62 13.7 13.6 13.72 13.77 13.44 13.51 12.43 12.39 12.28 12.24 11.87 11.76 11.69 11.61 11.65 12.19 13.97 14.32 14.71 14.13 14.19 14.41 14.04 13.96 14.26 14.12 14.16 14.08 14.23 14.23 14.15 14.12 14.04 13.79 13.47 13.24 13.33 13.72 13.75 14.21 13.69 14.13 13.8 13.6 14.19 13.98 13.86 13.86 13.73 13.7 13.91 13.83 13.51 13.54 12.75 12.4 12.69 12.37 11.9 11.83 11.73 11.94 12.15 12.36 4782200 8708500 11626100 7406000 7018100 12357100 6712100 7007200 8051300 6858300 8201900 5460500 3888700 2952400 5482500 8532600 7272500 8372000 17156400 12551900 11060500 7251000 7489400 10381500 11745100 7796200 8989400 10684300 7406200 4891100 4676400 5668500 4289600 7449500 6588300 5109700 10107300 5379600 23326800 7696900 13747400 8595700 7248700 8391700 11472600 9306800 11306200 6891000 13.662231 14.00452 14.385928 13.818706 13.877384 14.092537 13.730689 13.652451 13.945842 13.808926 13.848045 13.769808 13.916503 13.916503 13.838265 13.808926 13.730689 13.486196 13.173247 12.948313 13.036331 13.417739 13.447078 13.896944 13.388399 13.818706 13.495976 13.300383 13.877384 13.67201 13.554654 13.554654 13.427518 13.398179 13.603553 13.525315 13.212365 13.241704 12.469108 12.242038 12.528344 12.212421 11.748408 11.6793 11.580573 11.787898 11.995223 12.202548 10/6/2015 10/7/2015 10/8/2015 10/9/2015 10/12/2015 10/13/2015 10/14/2015 10/15/2015 10/16/2015 10/19/2015 10/20/2015 10/21/2015 10/22/2015 10/23/2015 10/26/2015 10/27/2015 10/28/2015 10/29/2015 10/30/2015 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 11/10/2015 11/11/2015 11/12/2015 11/13/2015 11/16/2015 11/17/2015 11/18/2015 11/19/2015 11/20/2015 11/23/2015 11/24/2015 11/25/2015 11/27/2015 11/30/2015 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 12/10/2015 12/11/2015 12.29 12.48 12.58 12.59 12.44 12.09 12.12 12.48 12.54 12.55 12.52 12.54 12.71 12.75 12.82 12.89 12.8 12.83 12.93 12.98 13.02 13.34 13.09 13.19 13.17 12.76 13.11 12.8 12.75 12.6 12.57 12.41 12.1 12.16 12.35 12.02 12.29 12.38 12.31 12.19 12.18 12.17 11.99 12.28 10.51 10.08 9.84 9.48 12.49 12.78 12.74 12.64 12.49 12.32 12.64 12.85 12.66 12.6 12.71 12.64 12.77 12.78 13.18 13.1 13 13.03 13.08 13.19 13.5 13.4 13.34 13.26 13.19 13.05 13.16 12.94 13.1 12.74 12.74 12.58 12.26 12.33 12.44 12.34 12.42 12.46 12.33 12.26 12.3 12.79 12.42 12.35 10.56 10.31 10.1 9.73 12.25 12.39 12.43 12.24 12.18 11.97 11.87 12.45 12.41 12.48 12.46 12.36 12.53 12.43 12.64 12.64 12.73 12.77 12.83 12.72 12.97 13.03 13.08 13.07 12.79 12.72 12.71 12.72 12.35 12.45 12.24 11.84 11.69 11.93 12.08 12.01 12.18 12.27 12.03 12.02 12.02 11.85 11.92 10.55 9.75 9.82 9.75 9.42 12.37 12.64 12.62 12.37 12.19 12.03 12.55 12.54 12.55 12.58 12.49 12.58 12.65 12.61 12.92 12.72 12.94 12.95 12.99 13.09 13.37 13.04 13.31 13.2 12.83 13.04 12.91 12.78 12.6 12.71 12.45 12.11 12.05 12.29 12.18 12.25 12.32 12.31 12.07 12.18 12.05 11.96 12.36 10.66 10.08 9.86 9.96 9.5 6783600 10713600 8523100 7598400 6337200 5980600 18939600 12468200 7934300 5036900 4227400 8916700 6797100 5685900 11726100 8173200 7301200 5405400 4997200 7625200 9802000 5762000 4775000 5330200 6945100 5323700 4451500 3769800 10482900 5618800 10707600 12466400 10686800 11189400 6947100 7228000 6345500 3945000 9165900 8986900 6873000 12618600 11952200 45771300 38072000 14020600 12685900 14760200 12.212421 12.478982 12.459236 12.212421 12.034713 11.876752 12.390128 12.380255 12.390128 12.419746 12.330892 12.419746 12.488854 12.449363 12.755414 12.557962 12.775159 12.785032 12.824522 12.923249 13.199682 12.873886 13.140447 13.031847 12.666561 12.873886 12.745542 12.617198 12.439491 12.54809 12.291401 11.955733 11.896497 12.13344 12.024841 12.093949 12.163057 12.153185 11.916242 12.024841 11.896497 11.807644 12.202548 10.524204 9.951593 9.734395 9.833121 9.378981 12/14/2015 12/15/2015 12/16/2015 12/17/2015 12/18/2015 12/21/2015 12/22/2015 12/23/2015 12/24/2015 12/28/2015 12/29/2015 12/30/2015 12/31/2015 9.53 9.49 9.63 9.4 9.43 9.39 9.4 9.45 9.56 10.06 9.65 9.57 9.53 9.57 9.87 9.7 9.58 9.56 9.58 9.51 9.68 9.66 10.06 9.72 9.71 9.56 9.03 9.47 9.45 9.34 9.36 9.32 9.39 9.43 9.52 9.51 9.49 9.5 9.32 9.4 9.6 9.56 9.48 9.42 9.39 9.43 9.53 9.62 9.62 9.56 9.53 9.47 17530900 17226700 15055200 19641300 36913500 10294500 6268200 5610900 3422100 7285800 4884900 4441100 4548100 9.280255 9.477708 9.438217 9.359235 9.3 9.39 9.43 9.53 9.62 9.62 9.56 9.53 9.47 Date 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 Open 46.66 46.369999 46.380001 45.98 46.75 47.610001 47.419998 46.970001 45.959999 46.220001 45.310001 46.299999 45.939999 46.380001 47.360001 47 42.950001 42.740002 40.93 41.549999 40.59 41.630001 41.939999 42.220001 42.68 42.240002 42.740002 42.650002 42.66 43.380001 43.970001 43.630001 43.18 43.509998 43.700001 44.150002 43.950001 43.990002 44.130001 43.669998 43.560001 43.009998 43.07 43 42.189999 42.349998 42.310001 High 47.419998 46.73 46.75 46.459999 47.75 47.82 47.540001 47.91 46.240002 46.380001 46.279999 46.650002 46.139999 47.139999 47.389999 47.130001 43.200001 42.790001 42.119999 41.580002 41.369999 41.93 42.209999 42.639999 42.790001 42.740002 42.77 42.650002 43.09 43.869999 44 43.700001 43.529999 43.880001 44.189999 44.299999 44.09 44.23 44.200001 44.189999 43.830002 43.209999 43.240002 43.110001 43.130001 42.709999 42.369999 Low 46.540001 46.25 45.540001 45.490002 46.720001 46.900002 46.360001 46.060001 45.619999 45.41 45.169998 45.57 45.48 46.080002 46.799999 46.240002 42.110001 41.16 40.790001 40.349998 40.23 41.049999 41.360001 41.860001 42.150002 42.209999 42.18 42.209999 42.509998 43.150002 43.189999 43.389999 43.049999 43.290001 43.650002 43.919998 43.799999 43.889999 43.66 43.549999 43.09 42.880001 42.82 42.150002 42.189999 42.029999 41.84 Close Volume Adj Close 46.759998 27913900 45.19625 46.330002 39673900 44.780633 45.650002 36447900 44.123373 46.23 29114100 44.683975 47.59 29645200 45.998494 47.189999 23942800 45.61187 46.599998 23651900 45.0416 46.360001 35270600 44.809629 45.959999 29719600 44.423004 45.48 32742300 43.959056 46.240002 35695300 44.693643 46.389999 36161900 44.838624 45.919998 39081100 44.384341 47.130001 35898000 45.553879 47.18 26211600 45.602206 47.009998 42525500 45.437889 42.66 169164000 41.233363 41.189999 84507100 39.812522 42.009998 63585300 40.605099 40.400002 78004900 39.048944 41.279999 50352500 39.899512 41.599998 52082400 40.20881 41.84 41614800 40.440786 42.450001 36548200 41.030387 42.41 34311700 40.991724 42.360001 31381100 40.943397 42.599998 29670700 41.175368 42.380001 38262500 40.962728 43.09 33268800 41.648983 43.869999 40264900 42.402898 43.580002 33695700 42.422369 43.529999 27111700 42.373694 43.5 27603400 42.344492 43.860001 29721100 42.69493 44.150002 32518800 42.977227 44.09 25271700 42.91882 43.990002 29759800 42.821477 44.060001 28957300 42.889618 43.849998 33807700 42.685193 43.880001 31924000 42.714399 43.279999 31748600 42.130335 43.060001 25748700 41.916181 43.110001 23193500 41.964852 42.360001 36248800 41.234775 42.849998 32108000 41.711757 42.029999 39159700 40.913539 41.98 32215300 40.864868 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 41.330002 40.700001 41.470001 41.369999 41.43 42.259998 42.560001 42.880001 42.779999 42.919998 41.220001 41.119999 41.099998 40.779999 40.599998 40.66 40.34 41.610001 41.459999 41.25 41.630001 41.400002 41.799999 41.759998 41.950001 41.669998 41.73 43 42.669998 42.889999 45.66 47.23 47.779999 48.720001 48.700001 48.580002 48.369999 47.82 47.57 46.27 47.549999 47.549999 46.849998 48.189999 48.029999 48.869999 47.98 47.560001 41.650002 41.470001 41.639999 41.830002 42.830002 42.59 42.98 43.130001 43.169998 42.93 41.610001 41.43 41.540001 41.029999 40.759998 40.740002 41.779999 41.91 41.689999 41.619999 41.950001 42.060001 42.029999 42.459999 42.34 41.740002 43.169998 43.150002 43.130001 43.610001 48.139999 48.130001 49.209999 49.310001 49.540001 48.880001 48.869999 48.16 47.77 47.09 47.98 47.91 47.68 48.32 48.82 48.91 48.220001 47.810001 40.860001 40.610001 41.279999 41.150002 41.330002 42.220001 42.490002 42.779999 42.75 41.439999 40.919998 40.830002 40.91 40.540001 40.310001 40.119999 40.18 41.310001 41.040001 41.25 41.41 41.389999 41.389999 41.68 41.82 41.16 41.68 42.529999 42.549999 42.799999 45.650002 47.220001 47.700001 48.5 48.599998 48.400002 48.18 47.310001 46.02 46.16 47.52 47.369999 46.419998 47.57 48.029999 48.049999 47.610001 47.18 41.02 59992500 39.93037 41.380001 58007700 40.280807 41.560001 35273500 40.456026 41.700001 31673400 40.592307 42.5 44194800 41.371055 42.290001 33879100 41.166634 42.880001 71904500 41.740962 42.860001 26246100 41.721493 42.900002 25513300 41.760431 41.459999 43469900 40.35868 41.209999 37495600 40.115321 40.970001 34401400 39.881698 40.959999 35049700 39.871962 40.66 34887200 39.579932 40.720001 36865300 39.638339 40.290001 37487500 39.219761 41.549999 39223700 40.44629 41.529999 28809400 40.426821 41.419998 24753400 40.319742 41.48 25723900 40.378149 41.720001 28022000 40.611776 41.759998 30276700 40.650711 41.650002 24244400 40.543636 42.259998 27343600 41.137429 42.16 22509700 41.040087 41.619999 42387600 40.51443 42.91 46057700 41.770164 42.639999 26013800 41.507336 42.990002 25064300 41.848041 43.34 46309500 42.188742 47.869999 130933700 46.598409 48.029999 59248200 46.754158 49.16 60730800 47.854143 49.060001 47804600 47.756801 48.639999 64725500 47.347955 48.66 38937300 47.367425 48.240002 34039500 46.958583 47.599998 50369200 46.33558 46.279999 52433000 45.050644 46.700001 32971700 45.45949 47.75 35364900 46.481597 47.369999 24609400 46.11169 47.349998 29928300 46.092221 47.630001 34184600 46.364786 48.720001 32980900 47.425832 48.299999 28642700 47.016987 48.009998 24136500 46.734689 47.580002 28574800 46.617121 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 47.389999 47.279999 47.299999 46.830002 46.82 47.5 47.43 47.060001 46.93 47.369999 46.790001 46.310001 46.299999 45.759998 45.790001 46.66 46.220001 45.450001 45.349998 45.73 46.220001 46.790001 46.330002 46.130001 45.669998 46.029999 45.650002 45.040001 44.709999 44.459999 44.48 43.959999 44.34 44.439999 44.75 45.009998 44.98 45.450001 45.68 46.009998 46.549999 46.650002 46.779999 45.439999 45.27 45.91 45.939999 45.580002 47.93 47.599998 47.349998 46.880001 47.77 48.02 47.57 47.77 47.349998 47.740002 47.16 46.52 46.43 45.939999 46.830002 46.919998 46.470001 45.650002 46.240002 46.07 46.799999 46.830002 46.720001 46.279999 46.25 46.060001 46.279999 45.23 44.720001 45.23 44.75 44.48 44.490002 44.900002 45.220001 45.139999 45.619999 45.959999 45.889999 46.689999 46.779999 47.130001 47.330002 46.93 46.23 46.32 46.009998 45.639999 47.27 47.009998 46.82 46.189999 46.619999 47.389999 46.59 46.619999 46.619999 46.82 46.200001 45.84 45.669998 45.459999 45.689999 46.130001 45.900002 45.02 45.299999 45.360001 46.169998 45.990002 46.16 45.619999 45.549999 45.5 45.029999 44.360001 43.939999 44.099998 44.060001 43.950001 43.32 44.029999 44.5 44.57 44.950001 45.310001 45.43 45.970001 46.259998 46.439999 46.48 45.200001 45.099998 45.799999 45.25 44.790001 47.580002 47.419998 46.900002 46.59 47.610001 47.450001 46.860001 47.23 46.919998 46.849998 46.360001 46.139999 45.73 45.650002 46.610001 46.439999 45.970001 45.48 45.830002 45.970001 46.720001 46.099998 46.23 45.91 45.639999 45.650002 45.259998 44.369999 44.150002 44.450001 44.400002 44.389999 44.299999 44.240002 44.52 44.610001 45.540001 45.619999 45.759998 46.66 46.619999 46.919998 47.279999 45.540001 46.110001 45.939999 45.349998 45.34 25047900 22410700 25720600 29581900 27335600 19283700 36519600 28837300 21498300 28002200 27745500 25438100 22121600 24406100 28417400 27347800 23931000 33254500 27070300 28704100 32658300 63837000 20318100 25896500 34890900 20616000 49835300 34081700 35945400 28343900 21752000 23034000 36435800 39785900 32424700 25465800 28178300 22880300 26629600 26271700 29467100 30631900 42781900 59152400 33934000 32333200 39701400 34328900 46.617121 46.460355 45.950882 45.647154 46.646513 46.489751 45.911691 46.274202 45.970474 45.901891 45.421809 45.20626 44.804558 44.726178 45.66675 45.500188 45.039702 44.559617 44.902536 45.039702 45.774524 45.167069 45.294439 44.980915 44.716379 44.726178 44.344068 43.472079 43.256534 43.550462 43.501475 43.491675 43.403496 43.344713 43.619045 43.707224 44.618404 44.696783 44.833949 45.715737 45.676546 45.970474 46.323189 44.618404 45.176868 45.010307 44.432247 44.422451 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 45.400002 46.259998 47.290001 46.98 46.75 47.98 47.709999 46.389999 46.950001 46.82 46.189999 47.060001 46.529999 46.810001 46.84 46.779999 46.07 45.299999 40.450001 42.57 42.009998 43.23 43.400002 43.560001 42.169998 42.360001 43.41 42.810001 43.299999 44.209999 43.119999 43.139999 43.43 43.189999 43.970001 44.290001 43.5 43.619999 43.380001 43.93 43.450001 44.48 43.830002 43.369999 43.880001 44.75 44.27 45.75 46.779999 47.400002 47.369999 47 47.709999 48.41 47.77 46.779999 47.490002 46.939999 46.900002 47.099998 47.099998 47.450001 47.43 47.080002 46.470001 45.48 42.689999 43.240002 42.84 43.950001 44.150002 43.93 42.59 43.380001 43.98 43.040001 44 44.400002 43.790001 43.59 43.439999 44.290001 44.380001 45 43.990002 44.470001 44.049999 44.169998 44.130001 44.73 44.09 43.57 44.299999 44.75 45.57 46.889999 45.259998 45.93 46.5 46.450001 46.68 47.540001 46.330002 46.259998 46.84 45.900002 45.709999 46.490002 46.52 46.57 46.700001 46.299999 45.66 43.07 39.720001 40.389999 41.060001 42.93 43.389999 43.099998 41.66 41.880001 43.279999 42.200001 43.200001 42.91 42.75 42.939999 42.860001 43.080002 43.84 44.080002 43.330002 43.599998 43.310001 43.509998 43.27 43.759998 43.209999 43.049999 43.66 43.75 43.919998 45.700001 46.290001 46.880001 46.700001 46.810001 47.540001 47.580002 46.619999 46.740002 47.330002 46.41 46.740002 46.73 47 47.32 47.27 46.610001 45.66 43.07 41.68 40.470001 42.709999 43.900002 43.93 43.52 41.82 43.360001 43.5 42.610001 43.889999 43.07 43.290001 43.48 43.040001 43.98 44.299999 44.25 43.48 44.110001 43.900002 43.869999 43.91 43.939999 43.290001 43.439999 44.259998 44.610001 45.57 46.630001 40945900 39777900 31201500 24125900 33403900 26959700 27368000 19163000 23079900 29237400 30181400 22627200 21473400 21099700 23574100 31485500 36238200 70053100 88753700 70616600 63408000 50943200 28246700 34441700 49688900 37671500 28285200 37138800 32469800 33469500 31366600 27132500 23656000 28882200 23372200 32768200 63143700 26177200 28085900 17145200 27905600 29384600 27613800 32763600 34958900 28657900 41839000 34369300 45.353226 45.931286 45.754929 45.862703 46.57793 46.617121 45.676546 45.79412 46.37218 45.470797 45.79412 45.78432 46.048857 46.362381 46.6188 45.967893 45.030979 42.476659 41.105809 39.912479 42.121618 43.295227 43.324813 42.920461 41.24388 42.762665 42.900736 42.022997 43.285363 42.476659 42.69363 42.881011 42.447074 43.374123 43.689714 43.640404 42.881011 43.502333 43.295227 43.265638 43.305088 43.334673 42.69363 42.841561 43.650264 43.995445 44.942219 45.987618 10/6/2015 10/7/2015 10/8/2015 10/9/2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### ### 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 ### ### ### ### ### ### ### ### ### ### ### ### ### ### 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 ### ### 46.330002 47.099998 46.560001 47.450001 46.98 46.560001 46.650002 47.009998 47.02 47.419998 47.439999 47.919998 47.529999 52.299999 52.529999 53.990002 53.540001 53.540001 53.32 52.849998 52.93 54.18 54.490002 54.09 54.549999 54.07 53.700001 53.48 53.07 53.080002 53.169998 53 53.990002 54.25 54.25 53.919998 54.09 53.799999 54.540001 54.41 55.32 55.490002 54.119999 55.790001 55.470001 55.369999 55.389999 54.709999 47.18 47.349998 47.52 47.540001 47.07 47.130001 47.099998 47.029999 47.540001 47.880001 47.810001 47.990002 48.950001 54.07 54.32 54.369999 53.98 53.830002 53.990002 53.360001 54.389999 54.880001 54.700001 54.98 54.869999 54.130001 54.200001 53.98 53.290001 53.889999 53.529999 53.98 54.66 54.299999 54.459999 54.439999 54.23 54.080002 54.959999 55.23 55.959999 55.77 56.23 55.970001 56.099998 55.869999 55.66 55.099998 46.220001 45.950001 46.5 46.919998 46.5 46.560001 46.529999 46.529999 46.900002 47.02 47.02 47.110001 47.09 52.25 52.5 53.580002 52.860001 53.220001 52.619999 52.619999 52.900002 54.060001 54 53.959999 53.560001 53.27 53.459999 53.189999 52.529999 52.849998 52.849998 52.98 53.779999 53.27 53.75 53.580002 53.689999 53.790001 54 54.299999 55.060001 53.93 54.099998 55.290001 54.990002 54.509998 55.009998 54.009998 46.75 27510800 46.105963 46.799999 27711500 46.155274 47.450001 33772700 46.796321 47.110001 28600600 46.461005 47 19769100 46.352519 46.889999 19987800 46.244034 46.68 24697800 46.036928 47.009998 27189400 46.36238 47.509998 25779300 46.855492 47.619999 29387600 46.963977 47.77 30802200 47.111912 47.200001 25144300 46.549765 48.029999 56637100 47.368329 52.869999 135227100 52.141652 54.25 64633300 53.502642 53.689999 50999900 52.950355 53.98 47000800 53.236361 53.360001 30202100 52.624903 52.639999 46619800 51.914821 53.240002 30285000 52.506558 54.150002 36596900 53.404021 54.400002 37087800 53.650577 54.380001 31468500 53.630852 54.919998 32851200 54.16341 54.16 32513100 53.413882 53.509998 55283700 52.772835 53.650002 36516300 52.910909 53.32 35361100 52.585454 52.84 36848200 52.112067 53.77 32165200 53.029255 52.970001 31551300 52.592393 53.849998 29710000 53.466117 53.939999 28149200 53.555476 54.189999 37147600 53.803694 54.189999 28235900 53.803694 54.25 24600000 53.863267 53.689999 21005100 53.307258 53.93 9009100 53.545549 54.349998 56241400 53.962553 55.220001 39952800 54.826354 55.209999 47274900 54.816423 54.200001 38627800 53.813624 55.91 43963700 55.511433 55.810001 30709800 55.412148 55.790001 32878000 55.39229 54.98 36373200 54.588063 55.27 31775800 54.875996 54.060001 39549500 53.674623 ### ### ### ### ### ### ### ### ### ### ### ### ### 54.330002 55.66 55.540001 56.360001 55.77 54.880001 54.990002 55.700001 55.860001 55.349998 56.290001 56.470001 56.040001 55.209999 55.900002 56.25 56.790001 56 55.349998 55.48 55.880001 55.959999 55.950001 56.849998 56.779999 56.189999 53.68 55.09 54.759998 55.529999 54.029999 54.23 54.5 55.439999 55.43 54.98 56.060001 56.290001 55.419998 55.139999 55.200001 56.130001 55.700001 54.130001 54.830002 55.349998 55.82 55.669998 55.950001 56.549999 56.310001 55.48 46768900 39459000 37503300 41280900 84684200 37246300 28322200 27279800 9570000 22458300 27731400 21704500 27334100 54.746922 54.806496 55.729866 55.302931 53.744124 54.439134 54.955424 55.422075 55.273143 55.551149 56.14687 55.908583 55.084498 Date 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 Open 111.39 108.29 106.54 107.2 109.23 112.67 112.6 111.43 109.04 110 107.03 107.84 108.95 110.26 112.3 113.74 112.42 117.63 116.32 118.4 118.05 118.5 118.5 120.02 120.02 118.55 120.17 122.77 126.06 127.28 127.49 127.63 128.48 128.62 130.02 132.94 131.56 128.79 130 129.25 128.96 129.1 128.58 128.4 127.96 126.41 124.75 High 111.44 108.65 107.43 108.2 112.15 113.25 112.63 112.8 110.49 110.06 107.58 108.97 111.06 112.47 113.75 114.36 112.48 118.12 119.19 120 119.17 119.09 120.51 120.23 120.25 119.84 122.15 124.92 127.48 127.28 128.88 128.78 129.03 129.5 133 133.6 131.6 130.87 130.57 130.28 129.52 129.56 128.75 129.37 129.57 127.22 124.77 Low 107.35 105.41 104.63 106.7 108.7 110.21 108.8 108.91 108.5 106.66 105.2 106.5 108.27 109.72 111.53 112.8 109.03 115.31 115.56 116.85 116.08 117.61 118.31 119.25 118.45 118.43 120.16 122.5 125.57 125.65 126.92 127.45 128.33 128.05 129.66 131.17 128.15 126.61 128.24 128.3 128.09 128.32 125.76 126.26 125.06 123.8 122.11 Close 109.33 106.25 106.26 107.75 111.89 112.01 109.25 110.22 109.8 106.82 105.99 108.72 109.55 112.4 112.98 113.1 109.14 115.31 118.9 117.16 118.63 118.65 119.56 119.94 118.93 119.72 122.02 124.88 126.46 127.08 127.83 128.72 128.45 129.5 133 132.17 128.79 130.42 128.46 129.09 129.36 128.54 126.41 126.6 127.14 124.51 122.24 Volume 53204600 64285500 65797100 40105900 59364500 53699500 49650800 67091900 48337000 60014000 78513300 49899900 48575900 53796400 46464800 55615000 95568700 1.5E+008 84436400 83745500 62739100 51915700 70149700 42246200 43706600 38889800 62008500 73561800 74474500 54272200 63152400 44891700 37362400 48948400 70974100 69228100 74711700 91287500 62014800 48096700 37816300 31666300 56517100 72842100 88528500 68856600 68939000 Adj Close 106.9182 103.9062 103.916 105.3731 109.4218 109.5391 106.84 107.7886 107.3779 104.4636 103.6519 106.3217 107.1334 109.9205 110.4877 110.6051 106.7324 112.7663 116.2771 114.5755 116.0131 116.0326 116.9226 117.7571 116.7655 117.5411 119.7992 122.6072 124.1584 124.7672 125.5035 126.3773 126.1122 127.1431 130.5794 129.7645 126.446 128.0464 126.122 126.7406 127.0057 126.2006 124.1094 124.2959 124.8261 122.2439 120.0152 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 122.31 124.4 123.88 125.9 127 128.75 128.25 127.12 127.23 126.54 122.76 124.57 124.05 126.09 124.82 125.03 124.47 127.64 125.85 125.85 125.95 128.37 127 126.41 126.28 125.55 125.57 128.1 126.99 128.3 130.49 132.31 134.46 130.16 128.64 126.1 129.5 128.15 126.56 124.77 126.68 127.39 125.6 126.15 127.41 129.07 128.38 130.69 124.9 125.4 124.95 127.32 129.16 129.25 128.4 127.85 128.04 126.82 124.88 124.7 126.4 126.49 125.12 125.56 127.51 128.12 126.4 126.58 127.21 128.57 127.29 127.13 127.1 126.14 128.12 128.2 128.87 130.42 130.63 133.13 134.54 131.59 128.64 130.13 130.57 128.45 126.75 126.08 127.62 127.56 126.88 127.19 128.95 129.49 130.72 130.88 121.63 122.58 122.87 125.65 126.37 127.4 125.16 126.52 126.56 123.38 122.6 122.91 124 124.36 123.1 124.19 124.33 125.98 124.97 124.66 125.26 126.61 125.91 126.01 126.11 124.46 125.17 126.67 126.32 128.14 129.23 131.15 129.57 128.3 124.58 125.3 128.26 125.78 123.36 124.02 126.11 125.63 124.82 125.87 127.16 128.21 128.36 129.64 124.45 123.59 124.95 127.04 128.47 127.5 125.9 127.21 126.69 123.38 124.24 123.25 126.37 124.43 124.25 125.32 127.35 126.01 125.6 126.56 127.1 126.85 126.3 126.78 126.17 124.75 127.6 126.91 128.62 129.67 130.28 132.65 130.56 128.64 125.15 128.95 128.7 125.8 125.01 125.26 127.62 126.32 125.87 126.01 128.95 128.77 130.19 130.07 48362700 51827300 35874300 51023100 65270900 45809500 68695100 37709700 32842300 51655200 47572900 39546200 47099700 42090600 40621400 32220100 37194000 35012300 37329200 32484000 40188000 36365100 25524600 28970400 28369000 51957000 47054300 32435100 37654500 45770900 44525900 96954200 1.2E+008 63386100 83195400 58512600 50988300 49271400 72141000 43940900 55550400 42035800 48160000 34694200 45203500 38208000 50882900 44633200 122.185 121.3407 122.6759 124.7279 126.1319 125.1795 123.6086 124.8948 124.3843 121.1345 121.9788 121.0069 124.0701 122.1654 121.9887 123.0392 125.0322 123.7166 123.3141 124.2566 124.7868 124.5413 124.0014 124.4726 123.8737 122.4796 125.2777 124.6003 126.2791 127.31 127.9089 130.2358 128.1838 126.2988 122.8723 126.6031 126.3577 123.5105 122.7348 123.494 125.8207 124.539 124.0954 124.2334 127.1319 126.9545 128.3545 128.2362 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 130 130.07 131.6 132.6 130.34 131.86 131.23 130.28 129.86 130.66 129.58 129.5 128.9 126.7 127.92 129.18 128.19 126.1 127.03 127.72 127.23 127.71 127.49 127.48 127.21 128.86 127.67 125.46 125.57 126.9 126.43 124.94 125.89 124.48 123.85 121.94 125.03 126.04 125.72 127.74 129.08 130.97 132.85 121.99 126.2 125.32 123.09 123.38 130.98 131.63 132.97 132.91 132.26 131.95 131.45 131.39 130.66 130.94 130.58 129.69 129.21 128.08 129.34 130.18 128.33 127.24 127.85 127.88 128.31 127.82 128.06 127.61 129.8 129.2 127.99 126.47 126.12 126.94 126.69 126.23 126.15 124.64 124.06 123.85 125.76 126.37 127.15 128.57 129.62 132.97 132.92 125.5 127.09 125.74 123.61 123.91 129.34 129.83 131.4 129.12 130.05 131.1 129.9 130.05 129.32 129.9 128.91 128.36 126.83 125.62 127.85 128.48 127.11 125.71 126.37 126.74 127.22 126.4 127.08 126.88 127.12 127.5 126.51 124.48 124.86 125.99 125.77 124.85 123.77 122.54 119.22 121.21 124.32 125.04 125.58 127.35 128.31 130.7 130.32 121.99 125.06 123.9 122.12 122.55 130.06 131.39 132.54 129.62 132.04 131.78 130.28 130.54 129.96 130.12 129.36 128.65 127.8 127.42 128.88 128.59 127.17 126.92 127.6 127.3 127.88 126.6 127.61 127.03 128.11 127.5 126.75 124.53 125.43 126.6 126.44 126 125.69 122.57 120.07 123.28 125.66 125.61 126.82 128.51 129.62 132.07 130.75 125.22 125.16 124.5 122.77 123.38 36454900 39730400 45596000 70697600 45833200 30733300 50884500 32112800 33667600 30889400 38450100 35626800 52674800 56075400 39087300 35390900 36886200 43988900 31494100 32918100 35407200 54716900 34039300 30268900 55280900 31938100 44066800 49161400 44370700 30238800 27211000 28060400 46946800 60761600 77821600 61354500 41440500 31768100 33649200 36222400 46164700 58900200 76756400 1.2E+008 50999500 42162300 44455500 33618100 128.2263 129.5375 130.6713 127.7925 130.1784 129.922 128.4432 128.6995 128.1277 128.2854 127.5362 126.8362 125.9982 125.6235 127.0629 126.777 125.377 125.1306 125.801 125.5052 126.077 124.8151 125.8108 125.239 126.3038 125.7024 124.963 122.7743 123.6616 124.8151 124.6573 124.2235 123.9179 120.8419 118.3771 121.5419 123.8883 123.839 125.032 126.6981 127.7925 130.208 128.9066 123.4545 123.3954 122.7447 121.0391 121.6405 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 123.15 122.32 122.6 121.5 117.42 112.95 115.97 114.58 116.53 117.81 112.53 116.04 114.32 116.04 116.43 116.1 114.08 110.43 94.87 111.11 107.09 112.23 112.17 112.03 110.15 110.23 112.49 108.97 111.75 113.76 110.27 111.79 116.58 115.93 116.25 115.66 112.21 113.67 113.38 113.63 113.25 116.44 113.85 112.83 110.17 109.07 108.01 109.88 123.5 122.57 122.64 122.57 117.7 117.44 116.5 116.25 119.99 118.18 115.42 116.4 116.31 117.65 117.44 116.52 114.35 111.9 108.8 111.11 109.89 113.24 113.31 114.53 111.88 112.34 112.78 110.45 112.56 114.02 113.28 114.21 116.89 116.53 116.54 116.49 114.3 115.37 114.18 114.72 115.5 116.69 114.57 113.51 111.54 109.62 111.01 111.37 122.27 121.71 120.91 117.52 113.25 112.1 114.12 114.5 116.53 113.33 109.63 114.54 114.01 115.5 116.01 114.68 111.63 105.65 92 103.5 105.05 110.02 111.54 112 107.36 109.13 110.04 108.51 110.32 109.77 109.9 111.76 114.86 114.42 115.44 113.72 111.87 113.66 112.52 113.3 112.37 114.02 112.44 107.86 108.73 107.31 107.55 109.07 122.99 122.37 121.3 118.44 114.64 115.4 115.13 115.52 119.72 113.49 115.24 115.15 115.96 117.16 116.5 115.01 112.65 105.76 103.12 103.74 109.69 112.92 113.29 112.76 107.72 112.34 110.37 109.27 112.31 110.15 112.57 114.21 115.31 116.28 116.41 113.92 113.45 115.21 113.4 114.32 115 114.71 112.44 109.06 110.3 109.58 110.38 110.78 37011700 33628300 42885000 69976000 1.2E+008 99312600 52903000 38670400 54951600 97082800 1.0E+008 48535800 42929500 40884700 34560700 47445700 68501600 1.3E+008 1.6E+008 1.0E+008 96774600 84616100 53164400 56229300 76845900 61888800 53233900 49996300 54843600 85010800 62892800 49915500 58363400 43341200 37173500 64112600 74285300 50222000 50346200 35756700 50219500 56151900 52109000 73365400 66473000 63929100 58019800 52064700 121.256 120.6447 119.5898 116.7701 113.0237 113.773 114.0206 114.4068 118.5663 112.3964 114.1295 114.0404 114.8426 116.031 115.3774 113.9017 111.5645 104.7409 102.1263 102.7403 108.633 111.8319 112.1983 111.6734 106.682 111.2575 109.3064 108.217 111.2277 109.0886 111.4852 113.1094 114.1988 115.1595 115.2882 112.8222 112.3568 114.0998 112.3072 113.2184 113.8918 113.6046 111.3565 108.0091 109.2371 108.5241 109.3163 109.7125 10/6/2015 10/7/2015 10/8/2015 10/9/2015 10/12/2015 10/13/2015 10/14/2015 10/15/2015 10/16/2015 10/19/2015 10/20/2015 10/21/2015 10/22/2015 10/23/2015 10/26/2015 10/27/2015 10/28/2015 10/29/2015 10/30/2015 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 11/10/2015 11/11/2015 11/12/2015 11/13/2015 11/16/2015 11/17/2015 11/18/2015 11/19/2015 11/20/2015 11/23/2015 11/24/2015 11/25/2015 11/27/2015 11/30/2015 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 12/10/2015 12/11/2015 110.63 111.74 110.19 110 112.73 110.82 111.29 110.93 111.78 110.8 111.34 114 114.33 116.7 118.08 115.4 116.93 118.7 120.99 120.8 120.79 123.13 121.85 121.11 120.96 116.9 116.37 116.26 115.2 111.38 114.92 115.76 117.64 119.2 119.27 117.33 119.21 118.29 117.99 118.75 117.34 116.55 115.29 118.98 117.52 117.64 116.04 115.19 111.74 111.77 110.19 112.28 112.75 112.45 111.52 112.1 112 111.75 114.17 115.58 115.5 119.23 118.13 116.54 119.3 120.69 121.22 121.36 123.49 123.82 122.69 121.81 121.81 118.07 117.42 116.82 115.57 114.24 115.05 117.49 119.75 119.92 119.73 119.35 119.23 118.41 119.41 118.81 118.11 116.79 119.25 119.86 118.6 117.69 116.94 115.39 109.77 109.41 108.21 109.49 111.44 110.68 109.56 110.49 110.53 110.11 110.82 113.7 114.1 116.33 114.92 113.99 116.06 118.27 119.45 119.61 120.7 121.62 120.18 120.62 120.05 116.06 115.21 115.65 112.27 111 113.32 115.5 116.76 118.85 117.34 117.12 117.92 117.6 117.75 116.86 116.08 114.22 115.11 117.81 116.86 115.08 115.51 112.85 111.31 110.78 109.5 112.12 111.6 111.79 110.21 111.86 111.04 111.73 113.77 113.76 115.5 119.08 115.28 114.55 119.27 120.53 119.5 121.18 122.57 122 120.92 121.06 120.57 116.77 116.11 115.72 112.34 114.18 113.69 117.29 118.78 119.3 117.75 118.88 118.03 117.81 118.3 117.34 116.28 115.2 119.03 118.28 118.23 115.62 116.17 113.18 48857000 46765600 61979600 52766100 30467200 33049300 44462400 37673500 38236300 29759200 48967800 41795200 41654100 59366900 66333800 69884400 85551400 51227300 49365300 32203300 45519000 44886100 39552700 33042300 33871400 59127900 45218000 32525600 45812400 38106700 27616900 46674700 43295800 34287100 32482500 42803200 21388300 13046400 39180300 34852400 33386600 41569500 57777000 32084200 34309500 46361400 29212700 46886200 110.2374 109.7125 108.4448 111.0396 110.5246 110.7128 109.148 110.7821 109.97 110.6533 112.6737 112.6638 114.387 117.9325 114.1691 113.4462 118.1207 119.3685 118.3485 120.0123 121.3889 120.8244 120.2674 120.4066 119.9193 116.1398 115.4834 115.0955 111.7337 113.5638 113.0764 116.657 118.1389 118.6561 117.1145 118.2384 117.393 117.1742 117.6615 116.7067 115.6524 114.5783 118.3876 117.6416 117.5919 114.996 115.543 112.5692 12/14/2015 12/15/2015 12/16/2015 12/17/2015 12/18/2015 12/21/2015 12/22/2015 12/23/2015 12/24/2015 12/28/2015 12/29/2015 12/30/2015 12/31/2015 112.18 111.94 111.07 112.02 108.91 107.28 107.4 107.27 109 107.59 106.96 108.58 107.01 112.68 112.8 111.99 112.25 109.52 107.37 107.72 108.85 109 107.69 109.43 108.7 107.03 109.79 110.35 108.8 108.98 105.81 105.57 106.45 107.2 107.95 106.18 106.86 107.18 104.82 112.48 110.49 111.34 108.98 106.03 107.33 107.23 108.61 108.03 106.82 108.74 107.32 105.26 64318700 52978100 56238500 44772800 96453300 47590600 32789400 32657400 13596700 26704200 30931200 25213800 40912300 111.873 109.8937 110.7391 108.3918 105.4578 106.7507 106.6513 108.0238 107.447 106.2435 108.1531 106.7408 104.6919 Date 1/2/2015 1/5/2015 1/6/2015 1/7/2015 1/8/2015 1/9/2015 1/12/2015 1/13/2015 1/14/2015 1/15/2015 1/16/2015 1/20/2015 1/21/2015 1/22/2015 1/23/2015 1/26/2015 1/27/2015 1/28/2015 1/29/2015 1/30/2015 2/2/2015 2/3/2015 2/4/2015 2/5/2015 2/6/2015 2/9/2015 2/10/2015 2/11/2015 2/12/2015 2/13/2015 2/17/2015 2/18/2015 2/19/2015 2/20/2015 2/23/2015 2/24/2015 2/25/2015 2/26/2015 2/27/2015 3/2/2015 3/3/2015 3/4/2015 3/5/2015 3/6/2015 3/9/2015 3/10/2015 3/11/2015 Open 18.09 17.58 17.459999 17.4 17.76 17.379999 17.209999 17.309999 17.049999 17.27 17 17.4 16.360001 16.610001 16.889999 16.799999 16.799999 16.950001 16.91 17 17.24 19 17.549999 16.809999 17.08 16.5 17.110001 16.99 17.24 17.120001 16.809999 17 16.98 16.77 16.75 16.549999 16.6 16.700001 16.34 16.75 17.02 16.76 16.51 16.139999 16.030001 16.01 16.120001 High 18.1 17.700001 17.610001 17.799999 17.98 17.5 17.32 17.43 17.43 17.33 17.43 17.41 16.74 16.98 17.02 16.9 16.959999 17.219999 17.129999 17.18 17.309999 19.4 17.709999 17.18 17.129999 17.120001 17.139999 17.25 17.27 17.190001 17.01 17.219999 17.059999 16.879999 16.82 16.91 16.9 16.700001 16.799999 17.049999 17.02 16.98 16.639999 16.35 16.23 16.120001 16.209999 Low 17.48 17.24 17.190001 17.4 17.719999 16.860001 17.059999 16.75 16.84 16.790001 16.76 16.280001 16.23 16.469999 16.57 16.709999 16.700001 16.780001 16.65 16.82 16.709999 18.49 16.700001 16.6 16.43 16.43 16.870001 16.93 17.049999 16.84 16.719999 16.879999 16.82 16.57 16.360001 16.51 16.58 16.370001 16.09 16.620001 16.76 16.51 16.469999 15.95 15.98 15.88 15.72 Close 17.610001 17.440001 17.309999 17.66 17.74 17.219999 17.24 16.98 17.33 17 17.35 16.389999 16.49 16.91 16.790001 16.870001 16.91 16.84 17.1 17.049999 17.139999 19.01 16.73 16.969999 16.57 17.120001 16.950001 17.129999 17.08 16.860001 17.01 17.030001 16.82 16.790001 16.58 16.82 16.639999 16.379999 16.77 17.02 16.809999 16.59 16.5 16.049999 16.17 16.02 15.9 Volume 9478300 15427000 10743400 6921700 10395900 12682400 5956900 12842000 8964000 9084600 9243000 13415400 11972800 6275500 5702600 5712600 4382500 9282300 5859900 7759200 6867700 39426200 65259200 19991200 15390100 23574900 15145400 14107200 9608000 7771300 8745600 5442500 8056700 6399600 9765000 12743700 9443700 8632000 13070800 24485000 7929000 8026600 7510300 10820300 6598100 8966800 7783900 Adj Close 16.976289 16.812407 16.687084 17.024489 17.10161 16.600322 16.619603 16.368959 16.706365 16.38824 16.725645 15.800191 15.896593 16.301479 16.185798 16.262919 16.301479 16.233998 16.484642 16.43644 16.523201 18.325909 16.127956 16.359319 15.973714 16.503922 16.34004 16.513561 16.465361 16.253279 16.39788 16.417161 16.214717 16.185798 15.983354 16.214717 16.041194 15.79055 16.166517 16.407521 16.205077 15.992994 15.906233 15.472426 15.588108 15.443507 15.327824 3/12/2015 3/13/2015 3/16/2015 3/17/2015 3/18/2015 3/19/2015 3/20/2015 3/23/2015 3/24/2015 3/25/2015 3/26/2015 3/27/2015 3/30/2015 3/31/2015 4/1/2015 4/2/2015 4/6/2015 4/7/2015 4/8/2015 4/9/2015 4/10/2015 4/13/2015 4/14/2015 4/15/2015 4/16/2015 4/17/2015 4/20/2015 4/21/2015 4/22/2015 4/23/2015 4/24/2015 4/27/2015 4/28/2015 4/29/2015 4/30/2015 5/1/2015 5/4/2015 5/5/2015 5/6/2015 5/7/2015 5/8/2015 5/11/2015 5/12/2015 5/13/2015 5/14/2015 5/15/2015 5/18/2015 5/19/2015 16.110001 16.15 16.08 15.97 16.02 16.32 16.16 16.559999 16.77 16.799999 16.440001 16.040001 16.139999 16.620001 16.530001 16.35 16.059999 16.040001 16.09 16.110001 16.530001 16.639999 16.129999 16.379999 16.200001 16.280001 16.08 16.15 16.110001 15.98 16.15 16.24 16.030001 15.95 16.16 16.27 16.49 16.559999 16.610001 16.35 16.469999 16.49 16.559999 16.540001 16.709999 16.43 16.370001 16.43 16.24 16.17 16.23 16.32 16.35 16.34 16.360001 16.93 17.040001 16.92 16.440001 16.209999 16.719999 16.799999 16.549999 16.4 16.25 16.16 16.219999 16.43 16.82 16.65 16.24 16.59 16.49 16.35 16.23 16.209999 16.110001 16.23 16.27 16.280001 16.129999 16.049999 16.42 16.690001 16.74 16.700001 16.65 16.610001 16.66 16.67 16.58 16.84 16.780001 16.440001 16.49 16.52 15.98 15.86 15.91 15.91 15.99 15.96 15.96 16.459999 16.58 16.540001 15.92 15.85 16.1 16.25 16.26 16.139999 16.01 15.93 15.98 16.030001 16.309999 16.200001 16.120001 16.200001 16.1 15.95 16.01 15.98 15.81 15.98 16.09 15.98 15.87 15.86 16.08 16.27 16.43 16.4 16.32 16.309999 16.459999 16.43 16.309999 16.389999 16.33 16.219999 16.309999 16.32 16.209999 16.01 16.040001 16.18 16.33 16.049999 16.25 16.809999 16.9 16.549999 16.02 16.110001 16.700001 16.290001 16.41 16.23 16.08 16.1 16.15 16.4 16.719999 16.23 16.209999 16.23 16.440001 16.030001 16.1 16.1 15.97 16.190001 16.25 15.99 16.01 15.99 16.32 16.51 16.719999 16.57 16.34 16.459999 16.51 16.65 16.469999 16.6 16.360001 16.4 16.48 16.41 6265700 5057300 5535900 7663700 9029800 5332800 10362200 10068700 10555600 8196900 8429000 5599200 9020200 9788200 6812600 5892200 5940900 6485400 7375000 8049500 9455200 4639000 5527000 5366000 5130300 7173300 6411100 3855800 4268500 4888700 4166500 3782200 3869700 6854200 8809900 6682400 4263500 7048100 4990900 4903700 5689700 4803400 6459300 9663900 3520500 3261900 4419800 5495100 15.626668 15.433866 15.462787 15.597749 15.74235 15.472426 15.665229 16.205077 16.291838 16.068528 15.553948 15.64133 16.214166 15.816094 15.932602 15.757838 15.612202 15.631621 15.680166 15.922893 16.233583 15.757838 15.738419 15.757838 15.96173 15.563658 15.631621 15.631621 15.505403 15.719003 15.777257 15.52482 15.544239 15.52482 15.84522 16.029693 16.233583 16.087947 15.864639 15.981147 16.029693 16.16562 15.990856 16.117075 15.884057 15.922893 16.000565 15.932602 5/20/2015 5/21/2015 5/22/2015 5/26/2015 5/27/2015 5/28/2015 5/29/2015 6/1/2015 6/2/2015 6/3/2015 6/4/2015 6/5/2015 6/8/2015 6/9/2015 6/10/2015 6/11/2015 6/12/2015 6/15/2015 6/16/2015 6/17/2015 6/18/2015 6/19/2015 6/22/2015 6/23/2015 6/24/2015 6/25/2015 6/26/2015 6/29/2015 6/30/2015 7/1/2015 7/2/2015 7/6/2015 7/7/2015 7/8/2015 7/9/2015 7/10/2015 7/13/2015 7/14/2015 7/15/2015 7/16/2015 7/17/2015 7/20/2015 7/21/2015 7/22/2015 7/23/2015 7/24/2015 7/27/2015 7/28/2015 16.209999 16.17 16.23 16.200001 16.18 16.27 16.51 16.540001 16.34 16.42 16.52 16.68 16.4 16.32 16.290001 16.610001 16.389999 16.27 16.16 16.16 16.33 16.469999 16.42 16.280001 16.209999 15.77 15.77 15.89 15.41 15.48 15.48 15.38 15.44 15.5 15.47 15.45 15.45 15.54 15.62 15.46 15.27 14.81 14.57 14.67 14.85 14.44 14.18 14.06 16.32 16.42 16.389999 16.290001 16.299999 16.51 16.68 16.540001 16.6 16.58 16.74 16.690001 16.52 16.57 16.57 16.66 16.469999 16.299999 16.219999 16.389999 16.48 16.59 16.459999 16.65 16.219999 15.96 16.059999 15.95 15.47 15.61 15.66 15.58 15.69 15.62 15.57 15.49 15.64 15.6 15.65 15.52 15.34 15.02 14.84 14.91 14.86 14.44 14.22 14.17 15.98 16.129999 16.139999 16.049999 16.129999 16.190001 16.370001 16.24 16.34 16.379999 16.42 16.43 16.34 16.110001 16.23 16.4 16.26 16.040001 16.059999 16.139999 16.280001 16.35 16.200001 16.280001 15.55 15.73 15.77 15.3 15.24 15.34 15.48 15.37 15.28 15.26 15.25 15.35 15.34 15.47 15.43 15.32 14.54 14.59 14.55 14.66 14.37 14.18 13.91 13.74 16.15 16.27 16.200001 16.15 16.219999 16.49 16.469999 16.4 16.450001 16.559999 16.6 16.450001 16.389999 16.219999 16.49 16.469999 16.33 16.16 16.139999 16.26 16.43 16.379999 16.33 16.620001 15.85 15.83 16.049999 15.32 15.31 15.55 15.55 15.52 15.68 15.33 15.25 15.39 15.59 15.53 15.45 15.34 14.7 14.63 14.63 14.82 14.44 14.22 13.95 13.91 8132000 4912700 3134800 5318500 3357000 6245400 7478900 5084700 3663100 3899200 5346000 4210100 4316400 8957900 6452200 4669300 4820400 4032100 3860000 6089200 7984600 10119000 3926200 10525400 17745400 9090100 8416000 9000300 5426000 6396400 6041200 3986900 6314200 5398800 5481600 3661600 8475400 4402300 5795000 7709600 16828000 10782000 7586800 5474600 9708300 8698900 7848800 8574700 15.680166 15.796675 15.728712 15.680166 15.748129 16.010274 15.990856 15.922893 15.971439 16.078238 16.117075 15.971439 15.913183 15.748129 16.010274 15.990856 15.854929 15.689875 15.670456 15.786966 15.95202 15.903474 15.854929 16.136494 15.500814 15.481254 15.696406 14.982489 14.97271 15.207423 15.207423 15.178084 15.334559 14.992269 14.914032 15.050948 15.246541 15.187863 15.109625 15.002049 14.376148 14.307691 14.307691 14.493505 14.121876 13.906724 13.642671 13.603553 7/29/2015 7/30/2015 7/31/2015 8/3/2015 8/4/2015 8/5/2015 8/6/2015 8/7/2015 8/10/2015 8/11/2015 8/12/2015 8/13/2015 8/14/2015 8/17/2015 8/18/2015 8/19/2015 8/20/2015 8/21/2015 8/24/2015 8/25/2015 8/26/2015 8/27/2015 8/28/2015 8/31/2015 9/1/2015 9/2/2015 9/3/2015 9/4/2015 9/8/2015 9/9/2015 9/10/2015 9/11/2015 9/14/2015 9/15/2015 9/16/2015 9/17/2015 9/18/2015 9/21/2015 9/22/2015 9/23/2015 9/24/2015 9/25/2015 9/28/2015 9/29/2015 9/30/2015 10/1/2015 10/2/2015 10/5/2015 13.9 14.1 14.32 14.69 14.12 14.27 14.45 14.02 14.15 14.16 14.01 14.13 14.08 14.12 14.27 13.96 13.95 13.93 13.17 13.57 13.55 13.42 13.59 13.77 13.9 13.91 14.12 13.71 13.9 14.29 13.93 13.79 13.78 13.74 13.73 13.93 13.66 13.54 13.18 12.67 12.33 12.62 12.29 12.18 11.95 11.82 11.8 12.26 14 14.52 14.72 14.7 14.37 14.71 14.5 14.18 14.35 14.37 14.17 14.28 14.29 14.23 14.37 14.28 14.23 14.26 13.63 13.85 13.75 13.79 13.85 14.33 14.17 14.14 14.25 13.8 14.24 14.4 14.07 13.95 13.87 14.11 13.98 14.13 13.85 13.89 13.27 12.84 12.94 12.72 12.48 12.29 11.97 11.96 12.16 12.42 13.85 14.01 14.25 14.07 13.98 14.14 14 13.91 14.06 14.05 13.64 14.04 14.04 13.99 14.08 13.84 13.92 13.78 12.51 13.24 13.1 13.26 13.52 13.5 13.61 13.83 13.75 13.48 13.79 13.95 13.8 13.62 13.7 13.6 13.72 13.77 13.44 13.51 12.43 12.39 12.28 12.24 11.87 11.76 11.69 11.61 11.65 12.19 13.97 14.32 14.71 14.13 14.19 14.41 14.04 13.96 14.26 14.12 14.16 14.08 14.23 14.23 14.15 14.12 14.04 13.79 13.47 13.24 13.33 13.72 13.75 14.21 13.69 14.13 13.8 13.6 14.19 13.98 13.86 13.86 13.73 13.7 13.91 13.83 13.51 13.54 12.75 12.4 12.69 12.37 11.9 11.83 11.73 11.94 12.15 12.36 4782200 8708500 11626100 7406000 7018100 12357100 6712100 7007200 8051300 6858300 8201900 5460500 3888700 2952400 5482500 8532600 7272500 8372000 17156400 12551900 11060500 7251000 7489400 10381500 11745100 7796200 8989400 10684300 7406200 4891100 4676400 5668500 4289600 7449500 6588300 5109700 10107300 5379600 23326800 7696900 13747400 8595700 7248700 8391700 11472600 9306800 11306200 6891000 13.662231 14.00452 14.385928 13.818706 13.877384 14.092537 13.730689 13.652451 13.945842 13.808926 13.848045 13.769808 13.916503 13.916503 13.838265 13.808926 13.730689 13.486196 13.173247 12.948313 13.036331 13.417739 13.447078 13.896944 13.388399 13.818706 13.495976 13.300383 13.877384 13.67201 13.554654 13.554654 13.427518 13.398179 13.603553 13.525315 13.212365 13.241704 12.469108 12.242038 12.528344 12.212421 11.748408 11.6793 11.580573 11.787898 11.995223 12.202548 10/6/2015 10/7/2015 10/8/2015 10/9/2015 10/12/2015 10/13/2015 10/14/2015 10/15/2015 10/16/2015 10/19/2015 10/20/2015 10/21/2015 10/22/2015 10/23/2015 10/26/2015 10/27/2015 10/28/2015 10/29/2015 10/30/2015 11/2/2015 11/3/2015 11/4/2015 11/5/2015 11/6/2015 11/9/2015 11/10/2015 11/11/2015 11/12/2015 11/13/2015 11/16/2015 11/17/2015 11/18/2015 11/19/2015 11/20/2015 11/23/2015 11/24/2015 11/25/2015 11/27/2015 11/30/2015 12/1/2015 12/2/2015 12/3/2015 12/4/2015 12/7/2015 12/8/2015 12/9/2015 12/10/2015 12/11/2015 12.29 12.48 12.58 12.59 12.44 12.09 12.12 12.48 12.54 12.55 12.52 12.54 12.71 12.75 12.82 12.89 12.8 12.83 12.93 12.98 13.02 13.34 13.09 13.19 13.17 12.76 13.11 12.8 12.75 12.6 12.57 12.41 12.1 12.16 12.35 12.02 12.29 12.38 12.31 12.19 12.18 12.17 11.99 12.28 10.51 10.08 9.84 9.48 12.49 12.78 12.74 12.64 12.49 12.32 12.64 12.85 12.66 12.6 12.71 12.64 12.77 12.78 13.18 13.1 13 13.03 13.08 13.19 13.5 13.4 13.34 13.26 13.19 13.05 13.16 12.94 13.1 12.74 12.74 12.58 12.26 12.33 12.44 12.34 12.42 12.46 12.33 12.26 12.3 12.79 12.42 12.35 10.56 10.31 10.1 9.73 12.25 12.39 12.43 12.24 12.18 11.97 11.87 12.45 12.41 12.48 12.46 12.36 12.53 12.43 12.64 12.64 12.73 12.77 12.83 12.72 12.97 13.03 13.08 13.07 12.79 12.72 12.71 12.72 12.35 12.45 12.24 11.84 11.69 11.93 12.08 12.01 12.18 12.27 12.03 12.02 12.02 11.85 11.92 10.55 9.75 9.82 9.75 9.42 12.37 12.64 12.62 12.37 12.19 12.03 12.55 12.54 12.55 12.58 12.49 12.58 12.65 12.61 12.92 12.72 12.94 12.95 12.99 13.09 13.37 13.04 13.31 13.2 12.83 13.04 12.91 12.78 12.6 12.71 12.45 12.11 12.05 12.29 12.18 12.25 12.32 12.31 12.07 12.18 12.05 11.96 12.36 10.66 10.08 9.86 9.96 9.5 6783600 10713600 8523100 7598400 6337200 5980600 18939600 12468200 7934300 5036900 4227400 8916700 6797100 5685900 11726100 8173200 7301200 5405400 4997200 7625200 9802000 5762000 4775000 5330200 6945100 5323700 4451500 3769800 10482900 5618800 10707600 12466400 10686800 11189400 6947100 7228000 6345500 3945000 9165900 8986900 6873000 12618600 11952200 45771300 38072000 14020600 12685900 14760200 12.212421 12.478982 12.459236 12.212421 12.034713 11.876752 12.390128 12.380255 12.390128 12.419746 12.330892 12.419746 12.488854 12.449363 12.755414 12.557962 12.775159 12.785032 12.824522 12.923249 13.199682 12.873886 13.140447 13.031847 12.666561 12.873886 12.745542 12.617198 12.439491 12.54809 12.291401 11.955733 11.896497 12.13344 12.024841 12.093949 12.163057 12.153185 11.916242 12.024841 11.896497 11.807644 12.202548 10.524204 9.951593 9.734395 9.833121 9.378981 12/14/2015 12/15/2015 12/16/2015 12/17/2015 12/18/2015 12/21/2015 12/22/2015 12/23/2015 12/24/2015 12/28/2015 12/29/2015 12/30/2015 12/31/2015 9.53 9.49 9.63 9.4 9.43 9.39 9.4 9.45 9.56 10.06 9.65 9.57 9.53 9.57 9.87 9.7 9.58 9.56 9.58 9.51 9.68 9.66 10.06 9.72 9.71 9.56 9.03 9.47 9.45 9.34 9.36 9.32 9.39 9.43 9.52 9.51 9.49 9.5 9.32 9.4 9.6 9.56 9.48 9.42 9.39 9.43 9.53 9.62 9.62 9.56 9.53 9.47 17530900 17226700 15055200 19641300 36913500 10294500 6268200 5610900 3422100 7285800 4884900 4441100 4548100 9.280255 9.477708 9.438217 9.359235 9.3 9.39 9.43 9.53 9.62 9.62 9.56 9.53 9.47