Finance 320 assignments

CopyofFIN320ModuleFourExcelAssignmentExample.xlsx

Home >Business & Finance homework help >Finance 320 assignments

Company A 2015 Balance Sheet

Company A Name & Stock Symbol		Tip: F2 key let's you easily edit cell data.
Exchange rate used is that of the Year End reported date
		See Ratios on 2017 Balance Sheet (Students: Let your instructor know where your ratios are located if it's not on the first tab.)
As Reported Annual Balance Sheet		Students: It's also acceptable to put three years' of data on one tab.
Report Date	12/31/15
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Cash & cash equivalents	845,889
Restricted cash & marketable securities	-
Restricted cash	3,012
Accounts receivable	49,109
Raw materials	184,665
Work in process	42,500
Finished goods	69,324
Service parts	43,866
Inventory	340,355
Prepaid expenses & other current assets	27,574
Total current assets	1,265,939
Operating lease vehicles, net	382,425
Machinery, equipment & office furniture	322,394
Tooling	230,385
Leasehold improvements	94,763
Building & building improvements	67,707
Land	45,020
Computer equipment & software	42,073
Construction in progress	76,294
Property & equipment, gross	878,636
Less: accumulated depreciation & amortization	140,142
Property & equipment, net	738,494
Restricted cash	6,435
Emission credits	13,930
Debt issuance costs, net	7,315
Other assets	2,392
Other assets	23,637
Other assets	-
Total assets	2,416,930
Accounts payable	303,969
Accrued warranty, current portion	19,917
Build to suit finance obligation, current portion	-
Accrued interest	-
Environmental liabilities, current portion	2,132
Other accrued expenses	2,578
Taxes payable	38,067
Accrued purchases	19,023
Payroll & related costs	26,535
Warranty & other accrued expenses	-
Accrued liabilities	108,252
Deferred revenue	91,882
Resale value guarantee	-
Capital lease obligations, current portion	7,722
Customer deposits	163,153
Convertible debt, current portion	182
Long term debt & capital leases	-
Total current liabilities	675,160
Deferred revenue	181,180
Long term debt & capital leases	-
Resale value guarantee	236,299
Capital lease obligations, less current portion	12,855
Convertible debt, less current portion	586,119
Accrued warranty, less current portion	33,265
Deferred rent liability	9,886
Deferred tax liabilities	6,821
Environmental liabilities, less current portion	3,364
Other long-term liabilities	4,861
Other long-term liabilities	-
Other long-term liabilities	-
Convertible senior notes	-
Total liabilities	1,749,810
Common stock	123
Additional paid-in capital	1,806,617
Accumulated other comprehensive income (loss)	-	Data quality check:
Retained earnings (accumulated deficit)	-1,139,620	Assets =	Liabilities + Equity
Total stockholders' equity (deficit)	667,120	2,416,930	2,416,930
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2016 Balance Sheet

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Balance Sheet
Report Date	12/31/16
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Cash & cash equivalents	1,905,713
Restricted cash & marketable securities	17,947
Restricted cash	-
Accounts receivable	226,604
Raw materials	392,292
Work in process	56,114
Finished goods	397,318
Service parts	107,951
Inventory	953,675
Prepaid expenses & other current assets	94,718
Total current assets	3,198,657
Operating lease vehicles, net	766,744
Machinery, equipment & office furniture	720,746
Tooling	295,906
Leasehold improvements	230,270
Building & building improvements	154,362
Land	49,478
Computer equipment & software	98,970
Construction in progress	572,125
Property & equipment, gross	2,121,857
Less: accumulated depreciation & amortization	292,590
Property & equipment, net	1,829,267
Restricted cash	11,374
Emission credits	-
Debt issuance costs, net	-
Other assets	-
Other assets	-
Other assets	43,209
Total assets	5,849,251
Accounts payable	777,946
Accrued warranty, current portion	32,321
Build to suit finance obligation, current portion	21,030
Accrued interest	7,222
Environmental liabilities, current portion	3,573
Other accrued expenses	10,470
Taxes payable	71,229
Accrued purchases	68,547
Payroll & related costs	54,492
Warranty & other accrued expenses	-
Accrued liabilities	268,884
Deferred revenue	191,651
Resale value guarantee	-
Capital lease obligations, current portion	9,532
Customer deposits	257,587
Convertible debt, current portion	601,566
Long term debt & capital leases	-
Total current liabilities	2,107,166
Deferred revenue	292,271
Long term debt & capital leases	-
Resale value guarantee	487,879
Capital lease obligations, less current portion	12,267
Convertible debt, less current portion	1,806,518
Accrued warranty, less current portion	-
Deferred rent liability	-
Deferred tax liabilities	-
Environmental liabilities, less current portion	-
Other long-term liabilities	-
Other long-term liabilities	-
Other long-term liabilities	173,244
Convertible senior notes	58,196
Total liabilities	4,937,541
Common stock	126
Additional paid-in capital	2,345,266
Accumulated other comprehensive income (loss)	-	Data quality check:
Retained earnings (accumulated deficit)	-1,433,682	Assets =	Liabilities + Equity
Total stockholders' equity (deficit)	911,710	5,849,251	5,849,251
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2017 Balance Sheet

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Balance Sheet
Report Date	12/31/17
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Cash & cash equivalents	1,196,908	Ratios				Industry Average (Students: include a reference for this data too)
Restricted cash & marketable securities	22,628		2017	2016	2015
Restricted cash	-
Accounts receivable	168,965	Current Ratio	0.99	1.52	1.88
Raw materials	528,935	Debt / Equity Ratio	6.43	5.42	2.62	109.19
Work in process	163,830	Free Cash Flow (000)	-$2,159,349	-$1,027,222	-$6,230
Finished goods	476,512	Earnings per Share	$ (6.93)	$ (2.36)	$ (0.62)	1.63
Service parts	108,561	Price / earnings ratio	-34.62	-94.20	-242.72	13.00
Inventory	1,277,838	Return on Equity	-81.61%	-32.25%	-11.09%	12.40%
Prepaid expenses & other current assets	125,229	Net profit margin	-21.96%	-9.19%	-3.68%	5.00%
Total current assets	2,791,568	Stock Data
Operating lease vehicles, net	1,791,403	Number of Shares Outstanding	131,425	125,688	123,091
Machinery, equipment & office furniture	1,694,910	Closing Price Last Business Day in December	240.01	222.41	150.43
Tooling	550,902
Leasehold improvements	338,392
Building & building improvements	461,303
Land	60,234
Computer equipment & software	175,512
Construction in progress	693,207
Property & equipment, gross	3,974,460
Less: accumulated depreciation & amortization	571,126
Property & equipment, net	3,403,334
Restricted cash	31,522
Emission credits	-
Debt issuance costs, net	-
Other assets	-
Other assets	-
Other assets	74,633
Total assets	8,092,460
Accounts payable	916,148
Accrued warranty, current portion	-
Build to suit finance obligation, current portion	-
Accrued interest	-
Environmental liabilities, current portion	-
Other accrued expenses	-
Taxes payable	101,206
Accrued purchases	140,540
Payroll & related costs	86,859
Warranty & other accrued expenses	94,193
Accrued liabilities	422,798
Deferred revenue	423,961
Resale value guarantee	136,831
Capital lease obligations, current portion	-
Customer deposits	283,370
Convertible debt, current portion	-
Long term debt & capital leases	633,166
Total current liabilities	2,816,274
Deferred revenue	446,105
Long term debt & capital leases	2,040,375
Resale value guarantee	1,293,741
Capital lease obligations, less current portion	-
Convertible debt, less current portion	-
Accrued warranty, less current portion	-
Deferred rent liability	-
Deferred tax liabilities	-
Environmental liabilities, less current portion	-
Other long-term liabilities	-
Other long-term liabilities	-
Other long-term liabilities	364,976
Convertible senior notes	42,045
Total liabilities	7,003,516
Common stock	131
Additional paid-in capital	3,414,692
Accumulated other comprehensive income (loss)	-3,556	Data quality check:
Retained earnings (accumulated deficit)	-2,322,323	Assets =	Liabilities + Equity
Total stockholders' equity (deficit)	1,088,944	8,092,460	8,092,460
References (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)
Industry Averages. (2018). Industry: Example Only - Major. Retrieved February 11, 2018 from: (link to industry averages here)

Company A 2015 Income Statement

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date	12/31/15
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Development services	15,710
Automotive sales	1,997,786
Services & other revenues	-
Total revenues	2,013,496
Development services	13,356
Automotive sales	1,543,878
Services & other cost of revenues	-
Total cost of revenues	1,557,234
Gross profit (loss)	456,262
Research & development	231,976
Selling, general & administrative	285,569
Total operating expenses	517,545
Income (loss) from operations	-61,283
Interest income	189
Interest expense	32,934
Other income (expense), net	22,602
Income (loss) before income taxes - domestic	-75,279
Income (loss) before income taxes - international	3,853
Income (loss) before income taxes	-71,426
Current state income taxes (benefit)	178
Current foreign income taxes (benefit)	2,349
Current income taxes (benefit)	2,527
Deferred foreign income taxes (benefit)	61
Deferred income taxes (benefit)	61
Provision for income taxes (benefit)	2,588
Net income (loss)	-74,014
Weighted average shares outstanding-basic	119,421
Weighted average shares outstanding-diluted	119,421
Year end shares outstanding	123,091
Net income (loss) per share - basic	-1
Net income (loss) per share - diluted	-1
Number of full time employees	5,859
Number of common stockholders	699
Foreign currency translation adjustments	-
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2016 Income Statement

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date	12/31/16
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Development services	5,633
Automotive sales	3,192,723
Services & other revenues	-
Total revenues	3,198,356
Development services	6,674
Automotive sales	2,310,011
Services & other cost of revenues	-
Total cost of revenues	2,316,685
Gross profit (loss)	881,671
Research & development	464,700
Selling, general & administrative	603,660
Total operating expenses	1,068,360
Income (loss) from operations	-186,689
Interest income	1,126
Interest expense	100,886
Other income (expense), net	1,813
Income (loss) before income taxes - domestic	-60,451
Income (loss) before income taxes - international	-224,185
Income (loss) before income taxes	-284,636
Current state income taxes (benefit)	257
Current foreign income taxes (benefit)	9,203
Current income taxes (benefit)	9,460
Deferred foreign income taxes (benefit)	-56
Deferred income taxes (benefit)	-56
Provision for income taxes (benefit)	9,404
Net income (loss)	-294,040
Weighted average shares outstanding-basic	124,539
Weighted average shares outstanding-diluted	124,539
Year end shares outstanding	125,688
Net income (loss) per share - basic	-2
Net income (loss) per share - diluted	-2
Number of full time employees	10,161
Number of common stockholders	769
Foreign currency translation adjustments	-
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2017 Income Statement

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date	12/31/17
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Development services	-
Automotive sales	3,740,973
Services & other revenues	305,052
Total revenues	4,046,025
Development services	-
Automotive sales	2,823,302
Services & other cost of revenues	299,220
Total cost of revenues	3,122,522
Gross profit (loss)	923,503
Research & development	717,900
Selling, general & administrative	922,232
Total operating expenses	1,640,132
Income (loss) from operations	-716,629
Interest income	1,508
Interest expense	118,851
Other income (expense), net	-41,652
Income (loss) before income taxes - domestic	-415,694
Income (loss) before income taxes - international	-459,930
Income (loss) before income taxes	-875,624
Current state income taxes (benefit)	525
Current foreign income taxes (benefit)	10,342
Current income taxes (benefit)	10,867
Deferred foreign income taxes (benefit)	2,172
Deferred income taxes (benefit)	2,172
Provision for income taxes (benefit)	13,039
Net income (loss)	-888,663
Weighted average shares outstanding-basic	128,202
Weighted average shares outstanding-diluted	128,202
Year end shares outstanding	131,425
Net income (loss) per share - basic	-7
Net income (loss) per share - diluted	-7
Number of full time employees	13,058
Number of common stockholders	836
Foreign currency translation adjustments	-10,999
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2015 Cash Flow

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Cash Flow
Report Date	12/31/15
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Net income (loss)	-74,014
Depreciation & amortization	106,083
Stock-based compensation	80,737
Amortization of discount on convertible debt	9,143
Inventory write-downs	8,918
Write-off of Department of Energy (DOE) loan origination costs	5,558
Change in fair value of DOE warrant liability	-10,692
Fixed asset disposal	-
Other non-cash operating activities	3,611
Foreign currency transaction loss (gain)	3,655
Account receivables	-21,917
Inventories & operating lease vehicles	-463,270
Prepaid expenses & other current assets	-17,466
Other assets	-342
Accounts payable	-243
Accrued liabilities	66,567
Accounts payable & accrued expenses	-
Deferred revenue	268,153
Customer deposits	24,243
Resale value guarantee	236,299
Other long-term liabilities	32,971
Net cash flows from operating activities	257,994
Purchases of property & equipment excluding capital leases	-264,224
Withdrawals out of (transfers into) our dedicated Department of Energy account, net	14,752
Decrease (increase) in restricted cash	55
Purchase of short-term marketable securities	-
Maturities of short-term marketable securities	-
Business acquisition	-
Net cash flows from investing activities	-249,417
Proceeds from issuance of convertible debt	660,000
Proceeds from issuance of convertible debt & other debt	-
Proceeds from issuance of common stock in public	360,000
Proceeds from issuance of warrants	120,318
Proceeds from exercise of stock options & other stock issuances	95,307
Proceeds from issuance of common stock in private placements	55,000
Principal payments on DOE loans	-452,337
Purchase of convertible note hedges	-177,540
Common stock & convertible debt issuance costs	-16,901
Principal payments on capital leases & other debt	-8,425
Collateralized lease borrowings	-
Net cash flows from financing activities	635,422
Effect of exchange rate changes on cash & cash equivalents	-
Net increase (decrease) in cash & cash equivalents	643,999
Cash & cash equivalents at beginning of period	201,890
Cash & cash equivalents at end of period	845,889
Interest paid	9,041
Income taxes paid	257
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2016 Cash Flow

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Cash Flow
Report Date	12/31/16
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Net income (loss)	-294,040
Depreciation & amortization	231,931
Stock-based compensation	156,496
Amortization of discount on convertible debt	69,734
Inventory write-downs	15,609
Write-off of Department of Energy (DOE) loan origination costs	-
Change in fair value of DOE warrant liability	-
Fixed asset disposal	14,178
Other non-cash operating activities	7,471
Foreign currency transaction loss (gain)	-1,891
Account receivables	-183,658
Inventories & operating lease vehicles	-1,050,264
Prepaid expenses & other current assets	-60,637
Other assets	-4,493
Accounts payable	252,781
Accrued liabilities	162,075
Accounts payable & accrued expenses	-
Deferred revenue	209,681
Customer deposits	106,230
Resale value guarantee	249,492
Other long-term liabilities	61,968
Net cash flows from operating activities	-57,337
Purchases of property & equipment excluding capital leases	-969,885
Withdrawals out of (transfers into) our dedicated Department of Energy account, net	-
Decrease (increase) in restricted cash	-3,849
Purchase of short-term marketable securities	-205,841
Maturities of short-term marketable securities	189,131
Business acquisition	-
Net cash flows from investing activities	-990,444
Proceeds from issuance of convertible debt	2,300,000
Proceeds from issuance of convertible debt & other debt	-
Proceeds from issuance of common stock in public	-
Proceeds from issuance of warrants	389,160
Proceeds from exercise of stock options & other stock issuances	100,455
Proceeds from issuance of common stock in private placements	-
Principal payments on DOE loans	-
Purchase of convertible note hedges	-603,428
Common stock & convertible debt issuance costs	-35,149
Principal payments on capital leases & other debt	-11,179
Collateralized lease borrowings	3,271
Net cash flows from financing activities	2,143,130
Effect of exchange rate changes on cash & cash equivalents	-35,525
Net increase (decrease) in cash & cash equivalents	1,059,824
Cash & cash equivalents at beginning of period	845,889
Cash & cash equivalents at end of period	1,905,713
Interest paid	20,539
Income taxes paid	3,120
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A 2017 Cash Flow

Company A Name & Stock Symbol
Exchange rate used is that of the Year End reported date
As Reported Annual Cash Flow
Report Date	12/31/17
Currency	USD
Audit Status	Not Qualified
Consolidated	Yes
Scale	Thousands
Net income (loss)	-888,663
Depreciation & amortization	422,590
Stock-based compensation	197,999
Amortization of discount on convertible debt	72,063
Inventory write-downs	44,940
Write-off of Department of Energy (DOE) loan origination costs	-
Change in fair value of DOE warrant liability	-
Fixed asset disposal	37,723
Other non-cash operating activities	26,373
Foreign currency transaction loss (gain)	55,765
Account receivables	46,267
Inventories & operating lease vehicles	-1,573,860
Prepaid expenses & other current assets	-29,595
Other assets	-24,362
Accounts payable	-
Accrued liabilities	-
Accounts payable & accrued expenses	263,345
Deferred revenue	322,203
Customer deposits	36,721
Resale value guarantee	442,295
Other long-term liabilities	23,697
Net cash flows from operating activities	-524,499
Purchases of property & equipment excluding capital leases	-1,634,850
Withdrawals out of (transfers into) our dedicated Department of Energy account, net	-
Decrease (increase) in restricted cash	-26,441
Purchase of short-term marketable securities	-
Maturities of short-term marketable securities	-
Business acquisition	-12,260
Net cash flows from investing activities	-1,673,551
Proceeds from issuance of convertible debt	-
Proceeds from issuance of convertible debt & other debt	318,972
Proceeds from issuance of common stock in public	730,000
Proceeds from issuance of warrants	-
Proceeds from exercise of stock options & other stock issuances	106,611
Proceeds from issuance of common stock in private placements	20,000
Principal payments on DOE loans	-
Purchase of convertible note hedges	-
Common stock & convertible debt issuance costs	-17,025
Principal payments on capital leases & other debt	-203,780
Collateralized lease borrowings	568,745
Net cash flows from financing activities	1,523,523
Effect of exchange rate changes on cash & cash equivalents	-34,278
Net increase (decrease) in cash & cash equivalents	-708,805
Cash & cash equivalents at beginning of period	1,905,713
Cash & cash equivalents at end of period	1,196,908
Interest paid	32,060
Income taxes paid	9,461
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Company A Stock History

Company A Name & Stock Symbol
Issue:
Date: From 01/01/2015 to 12/31/2017 Frequency: daily Adjusted Prices
Three Year Rate of Return
590.28%
Historical Pricing (prices here are for example purposes only)
Date	Open	High	Low	Close	Volume	Price Move (%)
12/29/2017	238.51	243.45	238.37	240.01	2714721	0.81
12/28/2017	236.6	243.634	235.671	238.09	3697758	0.38
12/27/2017	230.06	237.72	229.547	237.19	2404195	3.6
12/26/2017	231.49	231.98	225.54	228.95	1900583	-0.7
12/22/2017	230.56	231.88	228.28	230.57	710277	0.38
12/21/2017	232.18	233.45	228.13	229.7	1554845	-0.11
12/20/2017	234.99	236.55	229.63	229.95	1961155	-1.12
12/19/2017	231.69	235.83	231.08	232.56	1952421	0.91
12/18/2017	232.89	235.9	229.29	230.46	3013811	-1.26
12/15/2017	233.94	237.76	229.815	233.39	3297858	-0.48
12/14/2017	222.1	234.88	220.73	234.51	5103986	6.07
12/13/2017	221.82	222.22	218	221.09	2244224	1.15
12/12/2017	217.51	220.92	214.87	218.58	2830673	0.72
12/11/2017	225.24	225.75	216.64	217.02	3266096	-4.43
12/08/2017	224.71	228.49	223.64	227.07	2071558	1.14
12/07/2017	226.7	227.5	220.72	224.52	3057438	-0.97
12/06/2017	227.52	228.8	224.2	226.72	2685928	-1.91
12/05/2017	227.7	235.63	226.15	231.13	3144155	0.33
12/04/2017	232.46	233.27	227.66	230.38	2572401	-1
12/01/2017	235.48	237.45	230	232.71	2939533	0.31
11/30/2017	237	238.6	231.23	231.99	2980783	-2.19
11/29/2017	231.06	238	231.05	237.19	3731168	3.01
11/28/2017	231.79	234.28	229.08	230.26	2658952	-0.58
11/27/2017	231.06	232.25	227.01	231.61	1949353	0.86
11/24/2017	221.34	230.825	220.375	229.64	3988880	5.22
11/22/2017	215.37	221	215	218.25	2479307	0.23
11/21/2017	217.35	219.18	214.68	217.75	2526060	-1.03
11/20/2017	223.49	225	213.58	220.01	4399128	-0.81
11/17/2017	220.54	226.19	220.3	221.8	2503335	0.33
11/16/2017	214.5	221.38	212.52	221.07	2811714	3.3
11/15/2017	215.2	216	211.4	214	2148628	-0.14
11/14/2017	206.09	214.98	205.8	214.31	2925092	3.44
11/13/2017	212.95	212.99	206.52	207.19	3429065	-2.7
11/10/2017	217.85	219	212.66	212.94	2915286	-2.8
11/09/2017	217.77	219.48	213.63	219.08	3345534	1.19
11/08/2017	223.48	223.7	216.08	216.5	4616039	-3.92
11/07/2017	232.99	232.99	224.31	225.33	3849801	-3.03
11/06/2017	230.7	233.359	229.5	232.36	2445075	0.25
11/03/2017	230.58	234.584	229.19	231.77	4495844	0.06
11/02/2017	227	232.74	225.2	231.63	12725423	11.17
11/01/2017	213.85	214.44	207.75	208.35	8280609	-2.54
10/31/2017	208.92	215.8	207.22	213.79	3926897	3.32
10/30/2017	210.4	211.63	203.89	206.93	4436304	-2.22
10/27/2017	211.75	213.748	210.64	211.63	1803570	-0.62
10/26/2017	211.31	213.45	208.3	212.96	2728084	1.24
10/25/2017	214.84	217.1	207.51	210.35	3517038	-2.28
10/24/2017	211.38	215.88	210	215.26	3390838	2.95
10/23/2017	215	215.35	207.69	209.09	4234812	-1.24
10/20/2017	211.56	215.75	209.4	211.72	2821841	0.78
10/19/2017	211.99	214.81	208.8	210.09	4182371	-1.38
10/18/2017	227.72	228.6	202	213.03	14896306	-6.61
10/17/2017	226.5	231.15	224.94	228.1	2507785	0.48
10/16/2017	223.04	230.48	222.87	227.01	4332492	2.58
10/13/2017	216.43	221.73	213.7	221.31	2839774	2.04
10/12/2017	220.67	220.95	215.43	216.88	3103612	-1.08
10/11/2017	213.28	222.522	211.13	219.25	5170563	1.7
10/10/2017	222.99	223	215.27	215.58	3832190	-2.32
10/09/2017	220.93	224.37	218.36	220.69	6157926	-2.66
10/06/2017	230.08	230.72	221.31	226.72	6131606	-2.26
10/05/2017	236.63	237.7	229.12	231.96	6811098	-3.93
10/04/2017	240	243.03	235.58	241.46	5235167	-1.91
10/03/2017	248.84	249.84	244.13	246.15	3688664	-0.57
10/02/2017	235.6	247.7	234.93	247.57	4415713	3.21
09/29/2017	247.51	248.5	237.13	239.88	4570529	-3.43
09/28/2017	252	252.4	242.34	248.4	4928705	0.71
09/27/2017	250.46	254.73	245.46	246.65	3700812	-0.72
09/26/2017	257.35	259.79	246.61	248.43	4899496	-3.3
09/25/2017	266.61	266.91	256.15	256.91	3772986	-2.36
09/22/2017	259.53	263.45	256.21	263.12	3444961	0.79
09/21/2017	261.95	262.08	257.584	261.06	2600178	0.05
09/20/2017	259.03	262.65	255.87	260.94	3663858	-1.23
09/19/2017	263.98	271.57	255.8	264.2	6118451	1.37
09/18/2017	257.96	263.82	257.5	260.62	3762346	-0.55
09/15/2017	263.96	265.5	260.69	262.07	3580238	-0.07
09/14/2017	253.04	262.88	252.88	262.25	4414668	3.42
09/13/2017	252.75	254.6	249.5	253.57	2931905	0.15
09/12/2017	251.1	254.25	249.67	253.19	2890076	1.18
09/11/2017	247.64	250.24	244.73	250.24	2349348	0.71
09/08/2017	247.23	250.723	245.33	248.48	2708662	-0.17
09/07/2017	252.05	254.25	248.303	248.91	3389755	0.3
09/06/2017	245.05	249.16	244.05	248.17	3135426	2.58
09/05/2017	240.89	244.09	238.2	241.93	3688233	-1.48
09/01/2017	252.06	252.08	245	245.57	4193031	-0.86
08/31/2017	245.3	247.88	239.78	247.69	4622364	3.8
08/30/2017	240.34	246	236.97	238.63	5452025	-4.19
08/29/2017	245.62	254.95	245.51	249.06	4696140	0.23
08/28/2017	241.86	251.45	241.57	248.48	5511921	2.26
08/25/2017	231	244.75	230.81	242.99	7655178	8.07
08/24/2017	227.93	228	215.51	224.84	4957531	2.19
08/23/2017	230.52	230.9	219.12	220.03	4323451	0.53
08/22/2017	202.79	231.4	195	218.87	9578528	-5.16
08/21/2017	236	243.8	230.51	230.77	6589089	-4.71
08/18/2017	252.06	254.56	241.9	242.18	4903470	-5.12
08/17/2017	260.33	260.65	255.02	255.25	3603033	-2.1
08/16/2017	255.38	260.95	253.56	260.72	4191436	2.25
08/15/2017	255.56	256.59	250.51	254.99	7173404	4.87
08/14/2017	247.24	247.93	241.77	243.15	4364352	0.26
08/11/2017	239.86	246.48	239.12	242.51	4688282	1.82
08/10/2017	235	239.77	232.74	238.17	3737909	0.34
08/09/2017	237.15	239.3	234.44	237.37	4261771	-1.56
08/08/2017	238.15	242.97	236.05	241.14	4184607	-0.56
08/07/2017	243.58	243.73	238.39	242.51	5070886	-1.47
08/04/2017	249.54	255	236.12	246.13	14619969	-8.88
08/03/2017	263.58	271	260.4	270.13	6174566	1.45
08/02/2017	260.01	266.72	258.34	266.28	2349579	2.42
08/01/2017	266.29	266.71	257.07	259.99	2552028	-2.31
07/31/2017	267.6	269.36	265.123	266.15	2220972	-0.24
07/28/2017	262.69	266.94	262.11	266.79	2033847	1.13
07/27/2017	264.27	267.89	262	263.82	2789322	-0.38
07/26/2017	255.75	265.4	251.837	264.82	3890779	4.67
07/25/2017	262.43	264.432	250.79	253.01	4691651	-4.67
07/24/2017	267.38	271.09	263.92	265.41	2836153	-0.67
07/21/2017	269.65	269.9	265.27	267.2	2225842	-0.25
07/20/2017	261.27	269.44	260.86	267.87	3103708	0.41
07/19/2017	270.05	273.5	266.55	266.77	6102619	-5.49
07/18/2017	275	286.65	272.54	282.26	4977273	2.77
07/17/2017	272.5	275.54	268.25	274.66	5002433	2.99
07/14/2017	264.22	267.2	263.16	266.68	1612467	1.35
07/13/2017	266.74	267.49	262.08	263.14	2011696	-0.94
07/12/2017	262.1	265.99	260.51	265.65	1906355	1.33
07/11/2017	262.25	262.55	256.05	262.16	2958638	1.16
07/10/2017	262.22	263	257.82	259.15	2610487	0.48
07/07/2017	259.08	262.95	256.79	257.92	3332924	1.16
07/06/2017	259.32	260.8	254.31	254.96	6218409	-4.82
07/05/2017	275	275.2	260.77	267.88	6103035	-4.23
07/03/2017	278.88	281.69	276.3	279.72	4118442	-0.11
06/30/2017	280.195	282.45	273.31	280.02	7161128	4.04
06/29/2017	271.11	272.62	267.85	269.15	2100984	0.33
06/28/2017	264.8	270.92	264	268.26	3086706	2.38
06/27/2017	261.95	265.95	260.7	262.02	3476711	-1.9
06/26/2017	268.89	269.11	266	267.09	3837951	-0.63
06/23/2017	266.45	271.41	265.25	268.79	2845663	1.37
06/22/2017	266.98	267.35	263.72	265.17	2412087	-0.93
06/21/2017	260.32	268	258.57	267.67	3867619	3.03
06/20/2017	262.15	264.4	255.69	259.79	4559523	-1.04
06/19/2017	262.4	263.8	260.1	262.51	2461593	0.24
06/16/2017	262	263.46	260.02	261.89	2782432	0.57
06/15/2017	252.17	264.36	252.02	260.41	5509848	2.88
06/14/2017	250.13	253.44	249.095	253.12	1984605	1.09
06/13/2017	249.7	251.28	246.01	250.38	2185244	-0.12
06/12/2017	250.21	253.46	250.21	250.69	1421094	-0.29
06/09/2017	253.26	254.37	250.43	251.41	2043348	0.28
06/08/2017	251.9	254	248.5	250.7	3453508	-2.07
06/07/2017	255.4	257.74	254.14	256	2609134	-0.11
06/06/2017	250.85	258.75	250.31	256.29	5013078	2.87
06/05/2017	246	249.7	245.68	249.14	3021476	1.31
06/02/2017	247.5	249.3	245.71	245.92	2451476	-1.23
06/01/2017	248.2	250.72	247.01	248.99	1780964	0.26
05/31/2017	248.92	249.4	246.3	248.35	2131089	-0.44
05/30/2017	251.41	251.6	247.47	249.45	2503708	-0.54
05/26/2017	251	252.868	249.43	250.8	3788467	-0.26
05/25/2017	247.03	251.8	245.05	251.45	3646690	1.62
05/24/2017	248.51	249.5	245.55	247.43	3407506	-0.01
05/23/2017	247.68	252	246.5	247.455	3497594	-0.11
05/22/2017	245.38	248.6	245.01	247.73	2221761	0.86
05/19/2017	243.03	246.62	242.357	245.62	1970525	0.52
05/18/2017	247.13	247.74	241.372	244.35	3753144	-1.13
05/17/2017	248.43	251	246.15	247.14	3671992	-0.65
05/16/2017	247	249.9	246	248.75	3352367	-0.04
05/15/2017	243.93	249.4	242.5	248.84	4522781	1.94
05/12/2017	244.82	244.89	241.25	244.1	2895190	0.38
05/11/2017	247.61	248.3	242.25	243.18	5439558	-0.64
05/10/2017	240.11	246.35	238.19	244.74	6354211	2.19
05/09/2017	236.29	242.88	235.31	239.49	5670969	1.22
05/08/2017	235.99	238.41	233.7	236.61	4667845	-0.08
05/05/2017	221	237.48	220.25	236.8	9449818	2.76
05/04/2017	234.1	234.47	228.2	230.43	5238451	-1.08
05/03/2017	237.76	239.5	229.13	232.95	5794023	1.06
05/02/2017	228.18	234.73	227.11	230.51	4430923	1.98
05/01/2017	229.94	231.77	220.405	226.03	5279112	-0.01
04/28/2017	230.39	232.89	225.17	226.05	3906215	-2.75
04/27/2017	230.05	234.97	227.63	232.45	3935312	0.85
04/26/2017	234.75	235.5	228.03	230.48	6084423	-0.46
04/25/2017	222.56	238.75	222	231.55	11670276	6.01
04/24/2017	220.5	220.8	218.01	218.425	2427431	-0.08
04/21/2017	218.27	221.48	217.15	218.6	4409609	-0.38
04/20/2017	212.5	221.88	211.69	219.44	7859378	4.79
04/19/2017	205.8	210.75	204.31	209.41	3430501	2.02
04/18/2017	206.78	207.85	203.85	205.27	2559076	-0.74
04/17/2017	204.99	206.88	203.5	206.79	2466649	0.04
04/13/2017	207.7	209.17	206.29	206.7	1658374	-0.54
04/12/2017	207.46	209.59	206.6	207.83	1951631	0.18
04/11/2017	208.57	209.49	205.5	207.46	3024678	-1.11
04/10/2017	210.435	213	209.05	209.78	3757820	-0.53
04/07/2017	209.85	211.65	209	210.9	4065003	0.39
04/06/2017	208.43	210.37	206.12	210.09	3799367	1.17
04/05/2017	208.2	210.9	205.87	207.67	6300257	2.17
04/04/2017	202.51	205.06	201.14	203.25	4345345	0.07
04/03/2017	198	207.75	197.5	203.1	12452644	6.34
03/31/2017	190.23	193.23	190	191	5008153	1.82
03/30/2017	188.7	192.3	186.05	187.59	3793477	-0.63
03/29/2017	193.53	193.76	188.41	188.77	5024184	-0.94
03/28/2017	185.85	192.25	181.8	190.57	10082967	3.01
03/27/2017	189.07	189.29	181.4	185	8603628	-2.84
03/24/2017	193.92	194.79	189.7	190.405	4126936	-2
03/23/2017	198.27	198.59	192.7	194.3	5729841	-3.68
03/22/2017	201.58	203.79	199.75	201.72	3648708	1.05
03/21/2017	198.5	200.5	197.47	199.63	2629919	0.78
03/20/2017	197.45	198.99	195.621	198.08	4267433	1.24
03/17/2017	202	204.59	194.53	195.65	8473483	-2.52
03/16/2017	194.96	200.88	193.11	200.71	4814151	3.07
03/15/2017	195.43	198.71	193.94	194.73	4893351	-0.5
03/14/2017	192	195.91	189.8	195.7	5625981	3.72
03/13/2017	188.95	191.75	187.32	188.68	5433163	-1.25
03/10/2017	193.75	194.45	189.75	191.07	4146855	-1.38
03/09/2017	191.15	196.18	191.01	193.74	4973449	1.8
03/08/2017	188.46	193.5	187.6	190.32	5579611	-0.29
03/07/2017	194.39	194.49	188.25	190.88	6733076	-1.55
03/06/2017	199.21	200.75	192.151	193.88	6709606	-3.36
03/03/2017	202.85	206.19	200.15	200.63	4875018	-0.89
03/02/2017	199.25	202.52	197.21	202.435	4221242	1.44
03/01/2017	196.81	200.243	195.32	199.56	4431859	1.13
02/28/2017	202.7	203.34	195.825	197.325	7919602	-2.96
02/27/2017	206.9	208.55	202.8	203.34	3881511	-1.86
02/24/2017	204	211.09	202.22	207.19	6471317	1.68
02/23/2017	204.94	207.14	202.58	203.76	3908746	-0.17
02/22/2017	207.29	207.29	201.7	204.11	6601023	-1.56
02/21/2017	215.66	218.2	206.33	207.335	8497646	-4.5
02/17/2017	210.78	217.6	209.81	217.11	5980001	2.55
02/16/2017	205	212.44	203.75	211.705	5149804	3.54
02/15/2017	204.17	206.17	202.6	204.46	2712570	0.05
02/14/2017	205.7	205.7	201.5	204.35	3974786	0.28
02/13/2017	202.9	205.99	200.91	203.77	6176342	0.44
02/10/2017	193.57	203.088	193.28	202.88	15644497	-4.66
02/09/2017	212.21	214.74	207.28	212.8	9645856	-1.61
02/08/2017	217.55	220.5	215	216.29	5373530	-0.55
02/07/2017	215.38	217.93	211.99	217.48	3471950	0.06
02/06/2017	222	223.4	216.5	217.36	3241886	-1.64
02/03/2017	219.88	225.48	219.638	220.99	3522499	1.12
02/02/2017	218.29	221.479	216.8	218.55	3305108	0.09
02/01/2017	213.22	220.37	211.27	218.36	4825016	3.52
01/31/2017	203.97	211.95	203.3	210.94	4147998	3.61
01/30/2017	203.96	207.47	203	203.6	3006714	-0.78
01/27/2017	201.07	205.98	196.5	205.2	3546947	2.92
01/26/2017	206.11	206.368	198.42	199.37	3148001	-3.21
01/25/2017	204.42	208.03	203.3	205.98	2779324	-0.28
01/24/2017	201.83	208.62	201.05	206.55	3232634	2.61
01/23/2017	200.29	203.5	198.33	201.29	3442046	-0.16
01/20/2017	197	203.24	195.2	201.62	4115397	2.57
01/19/2017	189.55	198.68	189.51	196.57	4152505	2.42
01/18/2017	193.87	194.12	187.04	191.93	4497230	-0.59
01/17/2017	190.7	194.49	189.65	193.07	3602984	0.63
01/13/2017	194.49	195.75	190	191.87	5215019	-0.43
01/12/2017	185.83	195.2	185	192.69	11550585	-5.66
01/11/2017	203.32	207.61	200.911	204.25	4446124	1.01
01/10/2017	203.05	204.47	199.25	202.21	5950195	-2.15
01/09/2017	208.92	209.98	204.96	206.66	4668190	-1.88
01/06/2017	212.81	213.8	210.01	210.615	3442304	-0.16
01/05/2017	213.35	214.78	209.78	210.95	2967736	-0.16
01/04/2017	210.06	214.2	204.21	211.28	6261603	0.57
01/03/2017	214.55	216.5	207.163	210.09	5365824	-4.2
12/30/2016	222.87	223.25	213.26	219.31	4764103	-1.39
12/29/2016	223.09	225.68	222.25	222.41	2401892	0.08
12/28/2016	223.99	225.654	221.4	222.23	2902982	-1.54
12/27/2016	226.9	227.91	224.02	225.71	2811410	-0.93
12/23/2016	221.51	228.5	221.5	227.82	3326126	2.5
12/22/2016	219.77	222.5	219.25	222.26	1333518	0.58
12/21/2016	223.81	224.315	219.524	220.97	4512386	-0.73
12/20/2016	220	224.06	218.26	222.6	4805671	1.51
12/19/2016	220.19	220.4	214.5	219.29	6906341	0.47
12/16/2016	212.38	218.44	211.8	218.26	7481321	6.04
12/15/2016	193.06	206.65	192.65	205.82	7365965	4.05
12/14/2016	200.89	203.68	195.37	197.81	8424504	-3.05
12/13/2016	209.29	209.8	202.67	204.04	5214556	-1.43
12/12/2016	204.82	211.68	204.5	207	7171510	-0.9
12/09/2016	210.53	215.43	208.23	208.88	6693472	-0.46
12/08/2016	214.13	216.77	207.7	209.84	7310265	-3.25
12/07/2016	209.34	217.729	204.27	216.89	9428797	1.18
12/06/2016	221.54	224.86	212.34	214.36	9222181	-4.18
12/05/2016	228.67	229.389	222.26	223.71	6062735	-2
12/02/2016	228.6	230.9	227.81	228.28	3872335	-0.44
12/01/2016	226.25	229.72	225.5	229.3	5304522	-0.92
11/30/2016	234.57	234.88	228	231.43	5884647	-0.09
11/29/2016	241.16	242.47	229.01	231.64	8617818	-5.27
11/28/2016	245.35	246.69	242.52	244.52	2119688	-1.58
11/25/2016	248.34	249	246.6	248.44	1981459	0.14
11/23/2016	247.35	249.72	246.09	248.09	3156160	0.56
11/22/2016	245.2	247.6	240.64	246.72	4787732	1.62
11/21/2016	252.21	252.78	242.17	242.78	7481836	-2.38
11/18/2016	247.95	250.93	246	248.71	3586288	0.39
11/17/2016	250.61	251.88	245.6	247.74	7914896	-3.86
11/16/2016	255.86	259.99	255.51	257.7	4473070	1.46
11/15/2016	257.49	259	252.02	253.98	4024178	-1.82
11/14/2016	250	258.85	248.5	258.68	6098215	2.77
11/11/2016	250.62	255.75	250.25	251.7	6233777	1.04
11/10/2016	249.72	252.34	245.58	249.1	5868808	-0.79
11/09/2016	242.55	251.82	242	251.08	7950353	3.78
11/08/2016	239.11	242.88	236.8	241.93	4575760	0.72
11/07/2016	242.19	242.84	237.2	240.2	5159543	-0.42
11/04/2016	234.49	246.69	228.5	241.22	15348554	4.44
11/03/2016	241	241.36	230.53	230.97	8985394	-3.33
11/02/2016	240.49	242.35	236.53	238.93	3680447	-1.51
11/01/2016	243	247.56	241.32	242.59	4204791	0.37
10/31/2016	242.51	243.12	238.75	241.7	3772376	1.27
10/28/2016	238.14	240.5	235.06	238.66	3226781	0.24
10/27/2016	241.13	241.5	235.64	238.1	4966298	-1.92
10/26/2016	229.6	244.6	228.25	242.77	10506412	9.52
10/25/2016	234.25	234.61	220.31	221.67	9549270	-5.77
10/24/2016	236.27	237.8	231.2	235.24	3464094	-0.02
10/21/2016	234.655	236.28	232	235.29	3494533	1.81
10/20/2016	233.19	237.39	230.56	231.1	4120190	-1.8
10/19/2016	234.27	235.39	230.8	235.34	4125285	2.11
10/18/2016	226.72	232.4	225.51	230.47	3497646	1.31
10/17/2016	233.38	234.77	226.55	227.48	10551249	0.5
10/14/2016	219.72	229.92	219.1	226.35	5402276	-1.46
10/13/2016	220	230.99	217.32	229.7	9149084	1.16
10/12/2016	228.25	232.47	223	227.06	7106419	1.1
10/11/2016	238.57	238.963	221	224.59	11271857	-5.2
10/10/2016	244.64	245.89	235.2	236.91	12889660	-7.82
10/07/2016	262.25	265.54	254.4	257.01	7353737	-0.88
10/06/2016	260.1	262.88	252.64	259.28	5059065	-0.11
10/05/2016	258.53	261.46	255.73	259.57	4486873	-0.4
10/04/2016	259.13	262.49	257.8	260.62	7715341	2.12
10/03/2016	253.06	256.5	251.033	255.21	5407130	1.51
09/30/2016	250.2	252.79	245.36	251.42	8999501	4.65
09/29/2016	242.2	242.66	235.65	240.24	5944424	-1.01
09/28/2016	246.92	247.65	240.125	242.68	4246552	-1.05
09/27/2016	244	248.64	241.38	245.26	4853799	-0.54
09/26/2016	248.25	249.73	246.07	246.6	3797706	-0.14
09/23/2016	252.52	254.96	246.1	246.95	4840396	-2.06
09/22/2016	251.12	252.84	247.04	252.14	3751422	0.69
09/21/2016	245.22	253.8	245	250.41	5659339	0.15
09/20/2016	255	256.02	244.71	250.03	8220529	-3.58
09/19/2016	257.99	261.43	255.27	259.32	6810991	-1.71
09/16/2016	263.36	265.6	262.32	263.82	3695234	0.93
09/15/2016	262.41	264.7	259.5	261.38	5179175	0.25
09/14/2016	255.15	262.46	252.42	260.74	8301199	2.71
09/13/2016	274.37	274.4	249.13	253.86	16462206	-9.08
09/12/2016	280.5	282.39	277	279.2	3326328	-0.4
09/09/2016	280.46	284.79	278.63	280.31	3766514	-0.28
09/08/2016	279.5	281.41	273.66	281.1	3783298	0.94
09/07/2016	282.99	285.49	277	278.48	4566556	-1.29
09/06/2016	277.62	284.88	277.523	282.11	5503017	1.7
09/02/2016	282.55	282.9	272.51	277.39	11172933	-3.02
09/01/2016	284.01	291.42	280.4	286.04	8334809	1.72
08/31/2016	287.67	288	280.1	281.19	6774955	-1.03
08/30/2016	275.5	284.89	274.3	284.12	9837979	5.35
08/29/2016	268.7	272	267.51	269.7	6447608	2.21
08/26/2016	261.89	264.48	261.64	263.86	2847815	0.23
08/25/2016	263.5	264.24	260.29	263.25	2988243	0.58
08/24/2016	264.98	265.5	261.66	261.74	3821666	-0.31
08/23/2016	258.19	263.68	258.19	262.55	4315567	2.25
08/22/2016	254.54	256.95	252.61	256.78	2836066	0.96
08/19/2016	256.52	258.8	253.26	254.34	2917853	-0.54
08/18/2016	254.67	258.74	253	255.71	3017897	-0.41
08/17/2016	258.87	259.33	251.62	256.76	5339571	-1.22
08/16/2016	263.25	267.26	259.75	259.94	5844711	-0.79
08/15/2016	261.48	262.09	258.5	262.01	3862100	0.24
08/12/2016	262.49	263	256.5	261.38	4123917	0.41
08/11/2016	262.01	265.64	259.61	260.31	6924918	0.13
08/10/2016	258.08	260.3	254.58	259.96	6383910	0.25
08/09/2016	255.48	263.74	255	259.32	8093934	4.51
08/08/2016	251.16	251.76	246.5	248.13	5096624	-1.69
08/05/2016	250.12	256.688	249.12	252.39	7468757	1.39
08/04/2016	238.9	251.42	238.58	248.93	9236100	4.38
08/03/2016	237.47	242.99	235.69	238.49	5385393	-0.01
08/02/2016	234.38	240.5	233.27	238.52	5964017	2.25
08/01/2016	226.09	237.5	226	233.27	11895832	4.46
07/29/2016	229.26	231.4	221.5	223.3	7714283	-2.46
07/28/2016	221.92	229.6	221.04	228.92	4924831	1.74
07/27/2016	226.61	228.3	224.86	225.01	3384937	0.08
07/26/2016	224.25	232	221.402	224.82	6514806	0.56
07/25/2016	222.72	226.97	221.75	223.57	3089985	0.01
07/22/2016	223.25	225.1	220.8	223.54	3246602	0.47
07/21/2016	220.01	224.75	219.43	222.49	3087467	1.33
07/20/2016	222.19	223.3	219.111	219.58	2730308	-0.44
07/19/2016	217.25	223.21	216.72	220.54	3824110	0.24
07/18/2016	215.95	221.21	215.93	220.02	4258276	2.14
07/15/2016	216.16	220.55	213.6	215.4	4649760	-0.81
07/14/2016	221.82	224.8	216.82	217.16	4047641	-1.1
07/13/2016	226.73	227.65	218.1	219.58	5720577	-3.14
07/12/2016	219.99	228.79	215.45	226.7	7206504	3.93
07/11/2016	220.61	221.6	217.6	218.13	3305641	-0.61
07/08/2016	217.18	222.22	216.04	219.46	4863929	-1.61
07/07/2016	221.27	224.22	219.21	223.06	4117102	1.82
07/06/2016	218.65	220.96	214.27	219.07	7841502	-1.61
07/05/2016	227.5	229.78	220.4	222.66	5897104	-2.87
07/01/2016	231.29	231.898	224	229.25	5166706	-0.08
06/30/2016	240.66	242.33	227.07	229.425	8029839	-4.29
06/29/2016	242.46	243.44	238.7	239.72	4340037	-0.14
06/28/2016	239.55	244.49	239	240.06	4831228	0.42
06/27/2016	234.69	240	234.5	239.06	5637421	1.47
06/24/2016	237.17	240.4	234.211	235.6	5121823	-0.54
06/23/2016	233.05	237.55	230.24	236.891	5801746	1.89
06/22/2016	238.97	241.88	231.628	232.5	8079236	-1.99
06/21/2016	229.51	238.99	228.22	237.22	7796117	3.32
06/20/2016	228.52	231.29	226.2	229.59	4906442	0.79
06/17/2016	228.88	235.31	227	227.79	8796794	0.29
06/16/2016	231.5	231.71	226.12	227.12	6943612	-1.96
06/15/2016	224.11	235.54	222.85	231.67	13301175	3.14
06/14/2016	206.76	225.49	206.26	224.61	13197116	8.81
06/13/2016	204.78	206.79	201.584	206.42	3545124	1.42
06/10/2016	205.1	209.88	202.71	203.52	5993829	-0.46
06/09/2016	201.5	205	199.251	204.47	3977980	1.07
06/08/2016	204.43	206.97	201.55	202.3	3519747	-1.47
06/07/2016	207.95	209.99	204.2	205.31	2806271	-1.37
06/06/2016	209.75	210.81	207.18	208.171	3074387	0.61
06/03/2016	204.47	209.2	204.05	206.9	4057150	1.43
06/02/2016	204.35	206.26	200.396	203.99	3432673	-0.46
06/01/2016	203.49	208	202.59	204.94	3865504	0.12
05/31/2016	207.33	209.35	201.67	204.7	4662520	-1.48
05/27/2016	210.3	214.8	207.02	207.77	5584546	-1.17
05/26/2016	210.57	212.49	207.72	210.24	3692851	0
05/25/2016	210.02	212.77	205.26	210.24	5495334	-0.62
05/24/2016	208.52	213.87	207.7	211.56	5345273	2.05
05/23/2016	204.53	207.76	202.5	207.3	4009231	1.18
05/20/2016	200.35	206.88	199.56	204.88	6214591	2.72
05/19/2016	196.18	199.87	194.79	199.45	5286793	2.12
05/18/2016	196.94	199.33	193.07	195.3	5550190	-0.4
05/17/2016	190.72	196.89	190	196.09	4569437	2.36
05/16/2016	188.95	192.04	187.72	191.56	4487753	1.57
05/13/2016	189.98	192.66	185.3	188.59	6045412	-1.06
05/12/2016	188.95	193.48	187.1	190.62	5411450	0.24
05/11/2016	183.76	191.34	183	190.16	7093329	2.97
05/10/2016	183.87	187.19	179.88	184.67	7002342	1.32
05/09/2016	179.86	183.4	177.22	182.26	8491583	2.05
05/06/2016	182	194.4	178	178.59	20045476	-11.3
05/05/2016	209.64	210.2	197.25	201.35	10123639	-2.86
05/04/2016	216.6	218.66	206.85	207.28	5632901	-4.31
05/03/2016	209.48	217.69	208.52	216.61	5149211	2.7
05/02/2016	208.6	211.36	206.52	210.91	4089532	1.53
04/29/2016	207.08	214.02	205.69	207.73	5442977	-0.08
04/28/2016	203.6	208.16	201.28	207.89	4441313	0.47
04/27/2016	198.21	207.149	195.53	206.92	5780261	4.24
04/26/2016	200	203.79	190.5	198.51	7036402	-0.67
04/25/2016	202	206.7	197.65	199.85	6993222	-3.85
04/22/2016	210.81	212.8	203.2	207.86	5502761	-0.06
04/21/2016	216.33	216.74	207	207.99	7289903	-4.87
04/20/2016	206.36	219.33	205.01	218.64	9805563	6.98
04/19/2016	197.08	206.2	194	204.38	5262335	3.16
04/18/2016	199.61	202.29	194.08	198.12	5928059	-0.5
04/15/2016	197	199.99	190.82	199.11	7203949	2.68
04/14/2016	199.09	199.29	184.32	193.91	13663779	-2.11
04/13/2016	207.6	208.44	194.41	198.09	7692754	-2.79
04/12/2016	200.61	207	198.6	203.78	9068489	-0.2
04/11/2016	216.82	217.5	203.79	204.19	7207895	-5.87
04/08/2016	216.76	218.45	210.89	216.93	5150646	0.68
04/07/2016	210.05	216.49	206.42	215.46	6887149	3.83
04/06/2016	205.81	216.2	203.51	207.52	9841277	-2.22
04/05/2016	226.01	228.27	211.25	212.225	11334835	-5.85
04/04/2016	230.3	235.73	222	225.4	10921058	-2.12
04/01/2016	220	230.89	218.05	230.29	10761219	6.14
03/31/2016	209.02	218.16	208.58	216.97	7364605	4.09
03/30/2016	216.5	216.75	206.39	208.45	8375896	-1.85
03/29/2016	212.8	216.72	210.27	212.37	9675363	2.44
03/28/2016	212.37	213.6	203	207.32	9500432	-2.65
03/24/2016	221.95	222.6	211.35	212.96	6901784	-3.39
03/23/2016	224.14	227.05	217.9	220.44	7859721	0.12
03/22/2016	229.75	229.9	210.27	220.17	11330697	-3.81
03/21/2016	236.02	236.2	227.5	228.89	8221262	-2.56
03/18/2016	236.16	239.25	233.36	234.91	3815358	-0.39
03/17/2016	241.39	241.55	233.51	235.84	5068407	-1.75
03/16/2016	236.95	241.5	235.02	240.04	6236459	2.59
03/15/2016	234.95	237.93	230.5	233.98	5908825	1.3
03/14/2016	235.29	236.936	228.32	230.97	8280643	-2.87
03/11/2016	243.79	244.19	234	237.79	6228512	-1.53
03/10/2016	231.5	247.5	231.11	241.49	9758357	3.02
03/09/2016	236.5	244.6	232.426	234.41	8824137	-1.85
03/08/2016	242.7	243	236.06	238.84	7740248	-2.99
03/07/2016	252.94	254.85	244.41	246.21	7815567	-2.66
03/04/2016	254.14	257.5	249.45	252.94	7367262	0.11
03/03/2016	256.72	256.99	251.8	252.66	5939283	-0.86
03/02/2016	258.48	260	252.83	254.84	8755337	1.71
03/01/2016	237.26	251.65	234.99	250.56	13097451	2.35
02/29/2016	249.65	252.68	242.55	244.81	14604560	-3.06
02/26/2016	261.25	261.9	248.33	252.54	17957855	-0.18
02/25/2016	258.58	265	247.5	253	24712192	2.02
02/24/2016	230	259.2	228.45	248	32739925	13.94
02/23/2016	208.76	218.36	208.32	217.65	8299345	3.84
02/22/2016	211.64	213.98	209.19	209.6	7826944	-0.18
02/19/2016	215.01	215.21	206.27	209.97	18009531	8.43
02/18/2016	203.7	203.7	193.41	193.64	16302615	-4.94
02/17/2016	205.244	206	201.36	203.7	9342484	2.76
02/16/2016	198.1	201.88	197	198.23	6171609	-0.7
02/12/2016	193.34	202.72	193.25	199.63	8116346	2.21
02/11/2016	195.78	198.269	194.32	195.32	5177676	-0.66
02/10/2016	198.97	202.2	192.7	196.62	10713469	0.03
02/09/2016	189.34	199.3	189.32	196.56	12981712	5.38
02/08/2016	181.01	186.63	179.6	186.53	8960454	4.57
02/05/2016	176.3	180.11	176	178.38	5844548	2.27
02/04/2016	178.3	180.59	169.36	174.42	7271743	-2.41
02/03/2016	180.7	181.6	176.2	178.73	4687314	0.91
02/02/2016	182.89	184.88	175.16	177.11	6774012	-2.37
02/01/2016	178.85	186	178.515	181.41	6511481	-0.78
01/29/2016	178	184.78	177.01	182.84	8569400	4.34
01/28/2016	175.3	179.09	173.131	175.23	5953015	-1.77
01/27/2016	171.5	178.98	171	178.38	6122631	5.16
01/26/2016	175.16	177.92	164.71	169.62	8733025	-2.85
01/25/2016	177.85	180.48	173.531	174.6	7707557	-3.8
01/22/2016	177.23	182.38	173.42	181.5	7887342	1.65
01/21/2016	177.81	180.319	174.76	178.56	7030251	1.06
01/20/2016	171.24	177.29	170.81	176.68	9739976	3.92
01/19/2016	170.19	173.2	167.95	170.01	9212226	-0.56
01/15/2016	162.5	172.7	162.4	170.97	11972814	4.17
01/14/2016	168.45	172.23	162.1	164.13	20473057	1.77
01/13/2016	140.5	162	136.671	161.27	27799980	15.74
01/12/2016	145.78	147	137.82	139.34	6318766	-4.38
01/11/2016	148.46	148.9	142.25	145.72	7449417	-1.23
01/08/2016	152.5	153.43	146.85	147.53	5386601	-2.48
01/07/2016	148.85	153.7	148.76	151.28	6165061	1.29
01/06/2016	147.62	150.4	145.25	149.36	5035968	1.61
01/05/2016	150	150.4	145.24	147	5366031	-1.71
01/04/2016	150	152.19	148.601	149.56	4696616	-0.36
12/31/2015	149.8	152.477	146.55	150.1	6193412	-0.22
12/30/2015	152.32	153.2	148.661	150.429	4251176	-1.32
12/29/2015	151.12	154.81	150.75	152.44	4467567	0.87
12/28/2015	155.3	155.5	150.8	151.12	5464111	-2.82
12/24/2015	155.04	158	154.29	155.5	7124105	2.7
12/23/2015	150	154.97	149.82	151.41	9941485	5.48
12/22/2015	144.85	146.24	142.601	143.55	5374279	0.22
12/21/2015	141.58	144.35	141.58	143.24	7416239	1.79
12/18/2015	146.9	147	139.1	140.72	12752285	-4.91
12/17/2015	152.24	154.9	145.95	147.98	11572911	-2.94
12/16/2015	147.58	154.63	146.324	152.46	10489002	3.06
12/15/2015	148.48	150.43	146.1	147.94	6673410	0.19
12/14/2015	148.05	151.8	147.32	147.654	10597616	0.12
12/11/2015	139.7	148.24	138.53	147.47	10758398	5.6
12/10/2015	141.88	143.05	139.49	139.65	7133835	-1.79
12/09/2015	140.05	145.87	139.86	142.19	10734910	0.42
12/08/2015	137	141.7	134.21	141.6	9045296	3.09
12/07/2015	141.51	142.49	136.3	137.36	7904366	-2.22
12/04/2015	140.15	143.35	139.5	140.48	9286142	1.1
12/03/2015	144.32	144.43	137.13	138.95	13142295	-3.97
12/02/2015	132.68	144.94	131.59	144.7	25641366	16.53
12/01/2015	126.35	128.55	123.931	124.17	7738127	-2.44
11/30/2015	129.77	130.59	126.98	127.28	9716219	0.27
11/27/2015	121.31	126.95	119.52	126.94	12355625	5.34
11/25/2015	119.38	122.72	116.1	120.5	13876722	-0.28
11/24/2015	124.5	125.84	120.3	120.84	10268562	-0.44
11/23/2015	121.58	122.75	117.93	121.38	11100709	-0.59
11/20/2015	122.89	124.789	120.25	122.1	11895313	0.82
11/19/2015	126.08	127.45	119.06	121.11	13841140	-3.95
11/18/2015	119.43	129	119.22	126.09	19803453	3.71
11/17/2015	135.27	135.45	119.61	121.58	23115447	-10.24
11/16/2015	136.85	137.95	134.35	135.45	9890781	-1.56
11/13/2015	138.92	140.4	134.111	137.6	12199871	-0.79
11/12/2015	140.84	142.37	136.342	138.7	12649186	0.65
11/11/2015	144.69	144.7	136.18	137.8	14950011	-4.77
11/10/2015	141	145.42	137.1	144.698	13988834	4.89
11/09/2015	136.48	140.6	132.32	137.95	22468956	-1.3
11/06/2015	144.19	145.65	137.62	139.772	22252775	-7.53
11/05/2015	154.81	160.73	146.355	151.16	31056454	-14.51
11/04/2015	180	181.43	171.36	176.81	22366388	0.92
11/03/2015	165	175.39	164.22	175.2	13093081	8.03
11/02/2015	163	165.9	160.41	162.17	7172966	1.39
10/30/2015	155.67	162.44	153.3	159.94	9335865	0.45
10/29/2015	164.63	167.68	158.17	159.22	8393045	-3.19
10/28/2015	162.76	165.446	153	164.47	14107272	0.99
10/27/2015	170.18	170.5	162.2	162.86	7817867	-4.01
10/26/2015	174.21	174.5	166.8	169.66	7593032	-2.02
10/23/2015	165	174.5	162.826	173.15	10791351	5.26
10/22/2015	168.91	171.81	160.15	164.5	13325266	-4.1
10/21/2015	170.5	177.78	166.11	171.54	11392242	-0.61
10/20/2015	183.28	183.39	171	172.6	11528148	-5.89
10/19/2015	184.15	185.96	182.52	183.4	5926479	0.33
10/16/2015	183.54	184.8	180.99	182.802	6696939	-0.41
10/15/2015	184.9	187.3	182.09	183.56	8199508	-0.21
10/14/2015	185.28	188.789	183.18	183.94	10964154	2.35
10/13/2015	175	182.5	174.15	179.72	7764296	0.57
10/12/2015	172.75	179.288	171.2	178.7	8304400	3.34
10/09/2015	173.09	175.75	169.69	172.93	8863777	2.46
10/08/2015	174.73	174.99	161.5	168.78	15308423	-3.41
10/07/2015	184.4	185.93	173.21	174.73	13744123	-4.56
10/06/2015	182.46	186.73	180.26	183.07	11475316	1.15
10/05/2015	176.4	181.18	172.65	180.98	14399622	4.43
10/02/2015	175.045	179.69	168	173.31	23808353	-4.22
10/01/2015	188.59	191.83	175.4	180.95	20751153	-6.24
09/30/2015	193.96	194.23	188.37	193	7759936	-0.19
09/29/2015	189	194.5	188	193.37	8932351	1.29
09/28/2015	187.52	191.28	186.43	190.9	5920903	1.2
09/25/2015	186.7	189.68	185.611	188.64	6616408	1.84
09/24/2015	183.56	186.3	180.5	185.238	8245291	1.59
09/23/2015	179.14	184.96	177.65	182.33	6279070	0.67
09/22/2015	184.48	185.48	177.11	181.11	8184166	-1.24
09/21/2015	178.9	185.83	178.56	183.39	13394463	3.07
09/18/2015	170.8	180.47	169.08	177.92	15584187	7.04
09/17/2015	167.07	167.45	164.2	166.218	5416564	-0.01
09/16/2015	165.08	168.42	163.361	166.23	5499596	-0.21
09/15/2015	168	170.85	165.85	166.58	7586479	0.63
09/14/2015	162.77	166.37	162.16	165.54	5408218	0.37
09/11/2015	164	166.76	160.51	164.93	6139425	0.86
09/10/2015	166.41	167.895	162.13	163.52	5829366	-1.71
09/09/2015	161.45	167.5	160.63	166.37	8961007	3.53
09/08/2015	163.12	164.5	158.51	160.7	14339711	-3.76
09/04/2015	168.57	169.7	165.15	166.97	8615290	-1.74
09/03/2015	170.1	171.5	168.25	169.93	6691470	-0.41
09/02/2015	169.77	171.62	165.56	170.622	11469974	1
09/01/2015	173.4	173.7	166.4	168.94	12046964	-0.04
08/31/2015	166.37	169.21	163.96	169	11016661	1.77
08/28/2015	164.215	167.75	162.51	166.06	9441669	-0.23
08/27/2015	169.06	171.5	163.25	166.45	14731811	-0.34
08/26/2015	162.3	168.8	160.95	167.01	17546446	1.7
08/25/2015	165.15	173	160.25	164.22	24147066	1.47
08/24/2015	157	162.3	155	161.839	12924956	3.02
08/21/2015	149.22	157.48	148.14	157.1	10583524	6.25
08/20/2015	150	150.309	146.25	147.86	6258183	-1.15
08/19/2015	148.65	149.78	147	149.58	6408466	3.23
08/18/2015	143.427	147.38	142.83	144.9	8028397	2.04
08/17/2015	141.63	143.907	140.97	142	7101190	1.67
08/14/2015	136.43	143.6	135	139.67	10183630	0.22
08/13/2015	142.72	144.84	138.05	139.36	11689060	-4.17
08/12/2015	149.5	149.84	144.45	145.43	8742570	-1.32
08/11/2015	149.43	150.5	142.05	147.38	14902436	-3.67
08/10/2015	152.4	155.95	151.25	153	8933605	-0.31
08/07/2015	154.36	158.88	150.46	153.48	27241690	14.34
08/06/2015	141.89	141.95	132.36	134.23	18082938	-5.57
08/05/2015	144.75	145.73	141.1	142.15	9255525	-1.75
08/04/2015	140.01	144.89	139.65	144.68	10189415	4.84
08/03/2015	134.59	138.25	133.61	138	6245403	1.81
07/31/2015	135	136.52	132.631	135.55	5315017	0.95
07/30/2015	132.57	134.975	131.45	134.28	6348254	1.93
07/29/2015	134.8	137.49	128.18	131.74	13128849	-2.14
07/28/2015	129.32	135.37	128.25	134.62	9684184	4.04
07/27/2015	128.14	130.68	126.61	129.39	9636581	4.29
07/24/2015	120.4	124.75	120.19	124.07	5284244	1.95
07/23/2015	124.47	124.5	119.56	121.7	6869887	-0.85
07/22/2015	124	125.56	121.82	122.74	7736551	0.25
07/21/2015	119.89	126.68	119.88	122.43	9801088	2.3
07/20/2015	118.5	120.55	116.51	119.68	5890322	0.55
07/17/2015	120.97	122.73	116.18	119.03	11403298	-1.01
07/16/2015	106.52	121.62	104.5	120.25	26021614	10.27
07/15/2015	126.28	126.32	107.3	109.05	32353610	-14.31
07/14/2015	133.03	133.259	126.82	127.26	9922869	-2.03
07/13/2015	125.5	129.94	124.51	129.9	11345509	3.42
07/10/2015	124.88	126.09	122.35	125.61	7484611	2.73
07/09/2015	123.19	123.25	120.79	122.27	5710501	-0.96
07/08/2015	124.64	125.32	121.91	123.45	8570520	1.51
07/07/2015	121.37	122.18	118.82	121.61	7816141	1.27
07/06/2015	118.32	120.28	115.7	120.09	6813137	4.21
07/02/2015	118	119.25	114.27	115.24	4806662	-2.19
07/01/2015	118.255	121.89	115.5	117.82	12065520	0.55
06/30/2015	109.36	117.77	109.15	117.179	10895003	9.15
06/29/2015	108.57	109.44	106.71	107.36	5748563	-1.73
06/26/2015	106.75	110.25	106.132	109.25	8748626	3.34
06/25/2015	103.8	105.87	102.66	105.72	6607538	3.24
06/24/2015	103.1	104.2	100.55	102.4	5849532	0.9
06/23/2015	96.5	102.87	95.3	101.49	7121903	1.95
06/22/2015	103.7	103.7	97.5	99.55	11712498	-1.09
06/19/2015	104.65	107.13	99.45	100.65	10108234	-3.85
06/18/2015	102.06	106.67	102.01	104.68	8586161	1.25
06/17/2015	101.75	103.98	99.2	103.39	8797244	1.16
06/16/2015	103.6	104.75	101.2	102.2	7066672	1.89
06/15/2015	100	102.52	99.33	100.3	6565821	2.16
06/12/2015	99	99.28	95.1201	98.18	5962843	0.46
06/11/2015	96.8	100.48	95.75	97.73	9194424	3.45
06/10/2015	98.18	98.68	94.05	94.47	7394690	-5.58
06/09/2015	98.93	102.52	98.57	100.05	9231095	-1.95
06/08/2015	98	102.9	96.7	102.04	10711574	4.82
06/05/2015	95.25	99.27	95.11	97.35	9511345	2.08
06/04/2015	93.66	97.9699	89.11	95.37	12213247	0.56
06/03/2015	92.75	96.42	92.4001	94.84	8845777	2.43
06/02/2015	97.62	97.62	88.25	92.59	19141075	-5.29
06/01/2015	106.26	106.44	97.73	97.76	15162912	-6.85
05/29/2015	102.46	109.54	101.2	104.95	16135595	0.31
05/28/2015	113.55	114.9	99	104.629	25079658	-5.17
05/27/2015	101.55	110.75	100.3	110.334	19658433	13.65
05/26/2015	92.6	97.95	92	97.08	16117486	4.69
05/22/2015	84.81	93.01	83.05	92.73	12039447	6.29
05/21/2015	86.37	90.96	85.5	87.24	8568676	-0.4
05/20/2015	88.5	89.99	85.2801	87.59	8999781	-2.61
05/19/2015	91.12	92.5	88.63	89.94	8337408	-1.7
05/18/2015	92.5	94.4399	87.5	91.5	19002803	-0.81
05/15/2015	94.7	95	88.66	92.248	21596458	8.73
05/14/2015	81.8	86.88	78.11	84.842	16773179	1.92
05/13/2015	94.22	97.12	81.15	83.24	37148593	-5.19
05/12/2015	80.99	88	79.151	87.8	22388661	14.38
05/11/2015	69.65	81	69.25	76.764	25084534	10.61
05/08/2015	70.12	75.77	63.69	69.4	28581719	24.4
05/07/2015	57.5	58.2	55.71	55.7865	6539882	0.5
05/06/2015	62	62.37	55.12	55.51	9991846	-6.71
05/05/2015	56.39	59.66	55.5	59.5	4368906	9.07
05/04/2015	56.47	56.47	54.5	54.55	3379403	0.81
05/01/2015	53.85	55.27	53.7	54.11	3050341	1.56
04/30/2015	55.99	55.99	53	53.28	2742778	-1.32
04/29/2015	56	58.18	53.76	53.99	5522548	-1.73
04/28/2015	51.76	54.99	51.2	54.94	3639881	7.3
04/27/2015	53.13	53.74	50.62	51.2	3622100	-1.54
04/24/2015	50.5	52.4	50.5	52	2795835	3.11
04/23/2015	50.9	51.05	48.98	50.43	2629908	-1.14
04/22/2015	51	52.92	50.66	51.01	3737450	1.63
04/21/2015	48.6	50.2	47.75	50.19	3939327	4.93
04/20/2015	47.46	49.88	47.07	47.83	3012136	1.83
04/17/2015	45.98	47.599	45.3901	46.97	3367887	3.34
04/16/2015	45.5	45.95	44.54	45.45	2118428	-0.31
04/15/2015	44.19	46.14	43.91	45.59	3180438	5.29
04/14/2015	43.5	43.8	42.51	43.3	1681684	-1.03
04/13/2015	43.25	45.139	43.05	43.75	3149372	0.37
04/10/2015	42.06	44.55	41.75	43.59	3447662	4.13
04/09/2015	40.7	42.01	40.61	41.86	2121088	3.36
04/08/2015	41.8	41.8299	40.33	40.5	1696036	-3.18
04/07/2015	41.97	42.5499	41.51	41.83	1679001	1.11
04/06/2015	42	42	40.5	41.37	1552389	-1.52
04/02/2015	41.11	42.25	40.811	42.01	2264867	2.21
04/01/2015	43.1	43.47	40.2105	41.1	5644405	-7.31
03/31/2015	43.6	45.5	43.5101	44.34	6635636	0.93
03/30/2015	42.36	46.68	41.7	43.93	14099688	15.94
03/27/2015	38.23	38.24	37.75	37.89	1158652	-0.71
03/26/2015	37.94	38.38	37.31	38.16	1296283	0.79
03/25/2015	37.98	38.22	37.66	37.86	1808137	0.88
03/24/2015	37.1	38.52	36.77	37.53	2379224	2.48
03/23/2015	36.2	36.8	36.2	36.62	446235	1.69
03/20/2015	35.95	37.06	35.74	36.01	1146287	0.17
03/19/2015	35.26	36.07	35.16	35.95	1423484	2.48
03/18/2015	35.25	35.6	34.94	35.08	1098475	-0.2
03/17/2015	35.3	36.06	34.92	35.15	1316136	-0.4
03/16/2015	36.64	36.65	35.21	35.29	3279577	-4.23
03/13/2015	38.9	38.91	36.77	36.85	2022170	-5.46
03/12/2015	39	39.49	38.81	38.98	821986	-0.36
03/11/2015	38.9	39.38	38.85	39.12	1275062	0.05
03/10/2015	38.87	39.44	38.65	39.1	1579440	1.64
03/09/2015	38.06	39.44	37.36	38.47	912052	0.63
03/06/2015	37.73	38.65	36.88	38.23	1158254	1.43
03/05/2015	37.01	37.88	36.97	37.69	1149925	2.84
03/04/2015	36	36.92	35.79	36.65	2086969	3.01
03/03/2015	34.77	35.83	34.7	35.58	1757660	2.68
03/02/2015	35	35.08	34.25	34.65	1546600	-0.52
02/27/2015	35.89	36.1	34.37	34.83	1964893	-0.77
02/26/2015	34.41	35.41	34.4	35.1	1959129	1.95
02/25/2015	34.46	34.96	33.8	34.43	2762900	0.15
02/24/2015	36.15	36.75	34.34	34.38	2889353	-4.79
02/23/2015	35.72	36.39	35.6	36.11	2547831	2.7
02/20/2015	36.49	37.39	34.54	35.16	9037762	-8.77
02/19/2015	39.3	39.65	38.46	38.54	3112880	-1.88
02/18/2015	37.36	39.29	37.31	39.28	2701340	6.05
02/17/2015	38.5	38.51	36.95	37.04	2017949	-3.29
02/13/2015	38.64	38.75	38.21	38.3	990640	-0.39
02/12/2015	38.3	39	38.05	38.45	966802	1.48
02/11/2015	38.45	38.87	37.29	37.89	2261246	-1.38
02/10/2015	37.98	39.15	37.5	38.42	3266148	-2.09
02/09/2015	39.45	40	39.14	39.24	1139733	-0.61
02/06/2015	39.19	39.68	38.95	39.48	1197521	0.79
02/05/2015	38.18	39.39	37.9045	39.17	1893148	2.73
02/04/2015	38	38.65	37.68	38.13	1310192	1.03
02/03/2015	38.4	38.42	37.59	37.74	1127989	-1.46
02/02/2015	38.17	38.5	37.62	38.3	1100590	2.11
01/30/2015	37.87	37.87	36.93	37.51	901318	-0.03
01/29/2015	37.85	38	37.43	37.52	968098	-1.13
01/28/2015	38.1	38.44	37.13	37.95	1426503	-0.21
01/27/2015	36.86	38.71	36.86	38.03	1985992	2.84
01/26/2015	37	37.54	36.8	36.98	1287703	-0.03
01/23/2015	36	37.72	35.84	36.99	1970389	2.75
01/22/2015	35.02	36.24	34.96	36	1564206	2.3
01/21/2015	34.56	35.55	34.26	35.19	1920131	1.94
01/20/2015	34.74	34.78	33.82	34.52	3555074	0.41
01/16/2015	34.16	34.85	33.92	34.38	1436604	0.82
01/15/2015	33.85	34.23	33.73	34.1	1378138	0.59
01/14/2015	33.11	34.25	33.08	33.9	1624389	1.92
01/13/2015	33.08	33.38	32.85	33.26	925018	1.06
01/12/2015	34.04	34.04	32.11	32.91	1563174	-1.85
01/09/2015	33.87	33.99	33.38	33.53	922405	-0.33
01/08/2015	34.01	34.19	33.4	33.64	697979	-0.12
01/07/2015	34.5	34.5	33.11	33.68	1283985	-1.92
01/06/2015	34.8	34.8	33.9	34.34	441909	-0.17
01/05/2015	34.8	34.8	33.92	34.4	673993	-1.06
01/02/2015	35.18	35.45	34.75	34.77	741941	-1.67
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)