Finance 320 assignments

profileneedxomnwork911
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)