TABLE 8-1 Stock Market Quote, July 7, 2016 (1) (3) A Symbol Open (5) (6) (7) (8) (9) (10) (11) (12) (13) (14) (15) (4) High Low Close %Chg Vol Div Yield Net Chg PE 52 Week High 52 Week Low YTD %Chg AAR Corp. AIR 22.98 23.15 22.50 22.72 -0.15 -0.66 79,163 32.76 18.36 0.30 1.32 16.20 -13-58 Aaron's, Inc. AAN 22.86 23.21 22.55 22.70 -0.14 --0.61 667,029 40.80 20.24 0.10 0.44 12.14 1.38 Abbott Laboratories ABT 40.83 41.57 40.80 41.36 0.53 1.30 17,396,628 51.74 36.00 1.04 2.51 25.73 -7.90 ANT 18.08 18.39 18.05 18.22 0.13 0.72 32.83 15-42 0.80 4-39 21.44 32.52 Abercrombie & Fitch ACCO Brands ACCO 10.27 10.45 10.16 10.20 -0.06 -0.58 10.75 5.47 11.59 43-06 E.I. DuPont de Nemours DD 61.91 62.85 61.75 61.92 0.07 0.11 1,878,642 425,836 3,394,283 3,481,348 180,068 75.72 47.11 25-91 =7.03 Eli Lilly LLY 79.83 80.05 79-32 -0.70 -0.87 92.85 67.88 2.04 2:57 36.85 ---5.86 78.64 46.38 El Paso Electric EE 47.50 47.50 46.46 -1.09 -2.29 48.05 33.90 1.24 2.67 25.81 20.68 McDonald's MCD 120.89 121.24 120.41 120.92 0.29 0.24 3,549,634 131.96 87.50 3-56 2.94 23-25 2:35 McKesson 191.88 193.60 190.08 191.20 -0.68 -0.35 1,233,179 236.86 148.29 1.12 0.59 19.73 -3.06 Merck & Co MRK 58.89 59.02 58.29 58.78 -0.38 -0.64 8,973,018 60.07 45.69 1.84 3.13 36.06 11.28 Waste Management WM 67-30 67.63 66.88 67.29 0.08 0.12 1,503,043 70.50 47.07 1.64 2.44 26.60 26.08 Webster Financial WBS 32.88 33.67 32.88 33-43 0.55 1.67 743,866 40.72 30.09 1.00 2.99 15-55 -10.11 Weight Watchers International WTW 11.50 11.86 11.36 11.50 -0.02 -0.17 864,155 28.05 3.75 22.12 -49-56 Wells Fargo WFC 46,58 47.22 46.44 46.80 0.15 0.32 17523.922 58.77 44-50 1.52 3.25 11.41 -13.91 TABLE 8-1 Stock Market Quote, July 7, 2016 (1) (3) A Symbol Open (5) (6) (7) (8) (9) (10) (11) (12) (13) (14) (15) (4) High Low Close %Chg Vol Div Yield Net Chg PE 52 Week High 52 Week Low YTD %Chg AAR Corp. AIR 22.98 23.15 22.50 22.72 -0.15 -0.66 79,163 32.76 18.36 0.30 1.32 16.20 -13-58 Aaron's, Inc. AAN 22.86 23.21 22.55 22.70 -0.14 --0.61 667,029 40.80 20.24 0.10 0.44 12.14 1.38 Abbott Laboratories ABT 40.83 41.57 40.80 41.36 0.53 1.30 17,396,628 51.74 36.00 1.04 2.51 25.73 -7.90 ANT 18.08 18.39 18.05 18.22 0.13 0.72 32.83 15-42 0.80 4-39 21.44 32.52 Abercrombie & Fitch ACCO Brands ACCO 10.27 10.45 10.16 10.20 -0.06 -0.58 10.75 5.47 11.59 43-06 E.I. DuPont de Nemours DD 61.91 62.85 61.75 61.92 0.07 0.11 1,878,642 425,836 3,394,283 3,481,348 180,068 75.72 47.11 25-91 =7.03 Eli Lilly LLY 79.83 80.05 79-32 -0.70 -0.87 92.85 67.88 2.04 2:57 36.85 ---5.86 78.64 46.38 El Paso Electric EE 47.50 47.50 46.46 -1.09 -2.29 48.05 33.90 1.24 2.67 25.81 20.68 McDonald's MCD 120.89 121.24 120.41 120.92 0.29 0.24 3,549,634 131.96 87.50 3-56 2.94 23-25 2:35 McKesson 191.88 193.60 190.08 191.20 -0.68 -0.35 1,233,179 236.86 148.29 1.12 0.59 19.73 -3.06 Merck & Co MRK 58.89 59.02 58.29 58.78 -0.38 -0.64 8,973,018 60.07 45.69 1.84 3.13 36.06 11.28 Waste Management WM 67-30 67.63 66.88 67.29 0.08 0.12 1,503,043 70.50 47.07 1.64 2.44 26.60 26.08 Webster Financial WBS 32.88 33.67 32.88 33-43 0.55 1.67 743,866 40.72 30.09 1.00 2.99 15-55 -10.11 Weight Watchers International WTW 11.50 11.86 11.36 11.50 -0.02 -0.17 864,155 28.05 3.75 22.12 -49-56 Wells Fargo WFC 46,58 47.22 46.44 46.80 0.15 0.32 17523.922 58.77 44-50 1.52 3.25 11.41 -13.91