Part 11 Only

US2018

FIN320ModuleSixFinalProjectIIExcelAssignmentExample1.xlsx

Home >Business & Finance homework help >Accounting homework help >Part 11 Only

Company A 2015 Balance Sheet

Company A Name & Stock Symbol
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
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)

Competitor 2015 Balance Sheet

Company B Name & Stock Symbol (Company B is a competitor to Company A)
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	Millions
Cash & cash equivalents	14468
Marketable securities	22100
Financial Services finance receivables, net	-
Trade & other receivables, gross	-
Allowances	-
Trade & other receivables	-
Finance receivables, net	77481
Other receivables, net	9828
Net investment in operating leases	19984
Raw materials, work-in-process & supplies	3613
Finished products	5058
Total inventories under first-in, first-out	8671
Less: last-in, first-out adjustment	963
Inventories	7708
Other current assets	-
Total current assets	131585
Financial Services finance receivables, net	-
Net investment in operating leases	-
Equity in net assets of affiliated companies	3679
Land	440
Buildings & land improvements	10325
Machinery, equipment & other property	34830
Software	2069
Construction in progress	2110
Total land, plant & equipment & other property	49774
Accumulated depreciation	31476
Net land, plant & equipment & other property	18298
Tooling, net of amortization	9194
Total automotive sector	27492
Financial services sector	124
Net property	27616
Equity in net assets of affiliated companies	-
Deferred income taxes	13315
Net intangible assets	-
Other assets	5847
Total assets	202026
Payables	19531
Dealer & customer allowances & claims	7730
Deferred revenue	2817
Accrued employee benefit plans	1706
Accrued interest	262
Accrued other postretirement employee benefits ("OPEB")	387
Accrued pension	327
Other current automotive other liabilities & deferred revenue	-
Total other liabilities & deferred revenue	-
Short-term borrowings	-
U.S. Department of Energy (DOE) Advanced Technology Vehicles Manufacturing (ATVM) Incentive Program	-
Other debt	-
Unamortized (discount)/premium	-
Automotive debt payable within one year	-
Short-term	-
Unsecured debt	-
Asset-backed debt	-
Unamortized (discount)/premium	-
Unamortized issuance costs	-
Fair value adjustments	-
Financial services debt payable within one year	-
Total current liabilities	176067
Pension	-
OPEB	-
Dealer & dealers' customer allowances & claims	-
Deferred revenue	-
Employee benefit plans	-
Other non-current liabilities	-
Total non-current other liabilities & deferred revenue	-
Other current automotive other liabilities & deferred revenue	-
Other accrued liabilities	3308
Total automotive current accrued liabilities & deferred revenue	16537
Total current automotive other liabilities & deferred revenue	-
Non-current pension	9288
Non-current other postretirement employee benefits	5502
Non-current accrued dealer & dealers' customer allowances & claims	2028
Non-current deferred revenue	2534
Non-current accrued employee benefit plans	789
Other non-current automotive other liabilities & deferred revenue	-
Other non-current accrued liabilities	1524
Total automotive non-current accrued liabilities & deferred revenue	21665
Total non-current automotive other liabilities & deferred revenue	-
Total automotive sector	38202
Financial services sector	2260
Total sectors	-
Other liabilities & deferred revenue	40462
Short-term debt	562
Long-term U.S. Department of Energy loans payable within one year	591
European Investment Bank (EIB) loans payable within one year	-
Other long-term debt payable within one year	104
Total automotive sector debt payable within one year	1257
Public unsecured debt securities	6799
Convertible notes	908
U.S. Department of Energy loans	4424
EIB Credit Facilities	1295
Other debt	1255
Unamortized discount	-255
Unamortized issuance costs	-
Total automotive sector long-term debt payable after one year	14426
Total automotive sector debt	15683
Unsecured debt	-
Asset-backed debt	-
Asset-backed commercial paper	3364
Other asset-backed short-term debt	1963
Floating rate demand notes	5319
Commercial paper	2003
Other short-term debt	2345
Total financial services sector short-term debt	14994
Unsecured notes payable within one year	4475
Unsecured notes payable after one year	38914
Asset-backed notes payable within one year	17337
Asset-backed notes payable after one year	23273
Unamortized discount of financial services sector long-term debt	-91
Unamortized issuance costs	-
Fair value adjustments of financial services sector long-term debt	103
Total financial services sector long-term debt	84011
Total financial services sector debt	99005
Total automotive & financial services sectors debt	-
Debt	114688
Automotive - Public unsecured debt securities	-
Automotive - DOE ATVM Incentive Program	-
Automotive - Other debt	-
Automotive - Unamortized (discount)/premium	-
Automotive - Unamortized issuance costs	-
Automotive long-term debt	-
Financial Services - Unsecured debt	-
Financial Services - Asset-backed debt	-
Financial Services - Unamortized (discount)/premium	-
Financial Services - Unamortized issuance costs	-
Financial Services - Fair value adjustments	-
Financial Services long-term debt	-
Deferred income taxes	598
Redeemable noncontrolling interest	331
Total liabilities	175610
Common stock	39
Class B stock	1
Capital in excess of par value of stock	21422
Retained earnings (accumulated deficit)	23658
Foreign currency translation	-1747
Marketable securities	-
Net gain (loss) on derivative instruments	40
Pension & other postretirement benefits	-16524
Accumulated other comprehensive income (loss)	-18231
Treasury stock	506
Total equity (deficit) attributable to Ford Motor Company	26383	Data quality check:
Equity (deficit) attributable to noncontrolling interests	33	Assets =	Liabilities + Equity
Total equity (deficit)	26416	202,026	202,026
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2016 Balance Sheet

Company B 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	Millions
Cash & cash equivalents	10757
Marketable securities	20393
Financial Services finance receivables, net	-
Trade & other receivables, gross	-
Allowances	-
Trade & other receivables	-
Finance receivables, net	81111
Other receivables, net	11708
Net investment in operating leases	23217
Raw materials, work-in-process & supplies	3822
Finished products	5022
Total inventories under first-in, first-out	8844
Less: last-in, first-out adjustment	978
Inventories	7866
Other current assets	-
Total current assets	131839
Financial Services finance receivables, net	-
Net investment in operating leases	-
Equity in net assets of affiliated companies	3357
Land	351
Buildings & land improvements	10601
Machinery, equipment & other property	33381
Software	2122
Construction in progress	1719
Total land, plant & equipment & other property	48174
Accumulated depreciation	29134
Net land, plant & equipment & other property	19040
Tooling, net of amortization	10755
Total automotive sector	29795
Financial services sector	331
Net property	30126
Equity in net assets of affiliated companies	-
Deferred income taxes	13639
Net intangible assets	-
Other assets	6353
Total assets	208527
Payables	20035
Dealer & customer allowances & claims	7846
Deferred revenue	3923
Accrued employee benefit plans	1994
Accrued interest	222
Accrued other postretirement employee benefits ("OPEB")	397
Accrued pension	374
Other current automotive other liabilities & deferred revenue	-
Total other liabilities & deferred revenue	-
Short-term borrowings	-
U.S. Department of Energy (DOE) Advanced Technology Vehicles Manufacturing (ATVM) Incentive Program	-
Other debt	-
Unamortized (discount)/premium	-
Automotive debt payable within one year	-
Short-term	-
Unsecured debt	-
Asset-backed debt	-
Unamortized (discount)/premium	-
Unamortized issuance costs	-
Fair value adjustments	-
Financial services debt payable within one year	-
Total current liabilities	184177
Pension	-
OPEB	-
Dealer & dealers' customer allowances & claims	-
Deferred revenue	-
Employee benefit plans	-
Other non-current liabilities	-
Total non-current other liabilities & deferred revenue	-
Other current automotive other liabilities & deferred revenue	3178
Other accrued liabilities	-
Total automotive current accrued liabilities & deferred revenue	-
Total current automotive other liabilities & deferred revenue	17934
Non-current pension	9721
Non-current other postretirement employee benefits	5991
Non-current accrued dealer & dealers' customer allowances & claims	2852
Non-current deferred revenue	2686
Non-current accrued employee benefit plans	1149
Other non-current automotive other liabilities & deferred revenue	1394
Other non-current accrued liabilities	-
Total automotive non-current accrued liabilities & deferred revenue	-
Total non-current automotive other liabilities & deferred revenue	23793
Total automotive sector	41727
Financial services sector	1850
Total sectors	-
Other liabilities & deferred revenue	43577
Short-term debt	373
Long-term U.S. Department of Energy loans payable within one year	591
European Investment Bank (EIB) loans payable within one year	1187
Other long-term debt payable within one year	350
Total automotive sector debt payable within one year	2501
Public unsecured debt securities	6634
Convertible notes	-
U.S. Department of Energy loans	3833
EIB Credit Facilities	-
Other debt	1000
Unamortized discount	-144
Unamortized issuance costs	-
Total automotive sector long-term debt payable after one year	11323
Total automotive sector debt	13824
Unsecured debt	9761
Asset-backed debt	1377
Asset-backed commercial paper	-
Other asset-backed short-term debt	-
Floating rate demand notes	-
Commercial paper	-
Other short-term debt	-
Total financial services sector short-term debt	11138
Unsecured notes payable within one year	8795
Unsecured notes payable after one year	43087
Asset-backed notes payable within one year	16738
Asset-backed notes payable after one year	25216
Unamortized discount of financial services sector long-term debt	-55
Unamortized issuance costs	-
Fair value adjustments of financial services sector long-term debt	428
Total financial services sector long-term debt	94209
Total financial services sector debt	105347
Total automotive & financial services sectors debt	-
Debt	119171
Automotive - Public unsecured debt securities	-
Automotive - DOE ATVM Incentive Program	-
Automotive - Other debt	-
Automotive - Unamortized (discount)/premium	-
Automotive - Unamortized issuance costs	-
Automotive long-term debt	-
Financial Services - Unsecured debt	-
Financial Services - Asset-backed debt	-
Financial Services - Unamortized (discount)/premium	-
Financial Services - Unamortized issuance costs	-
Financial Services - Fair value adjustments	-
Financial Services long-term debt	-
Deferred income taxes	570
Redeemable noncontrolling interest	342
Total liabilities	183695
Common stock	39
Class B stock	1
Capital in excess of par value of stock	21089
Retained earnings (accumulated deficit)	24556
Foreign currency translation	-2348
Marketable securities	-
Net gain (loss) on derivative instruments	-142
Pension & other postretirement benefits	-17542
Accumulated other comprehensive income (loss)	-20032
Treasury stock	848
Total equity (deficit) attributable to Ford Motor Company	24805	Data quality check:
Equity (deficit) attributable to noncontrolling interests	27	Assets =	Liabilities + Equity
Total equity (deficit)	24832	208,527	208,527
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2017 Balance Sheet

Company B 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	Millions
Cash & cash equivalents	14272	Ratios				Industry Average (Students: include a reference for this data too)
Marketable securities	20904		2017	2016	2015
Financial Services finance receivables, net	-
Trade & other receivables, gross	-	Current Ratio	0.52	0.72	0.75
Allowances	-	Debt / Equity Ratio	6.85	7.40	6.65	109.19
Trade & other receivables	-	Free Cash Flow (millions)	$8,974	$7,044	$4,493
Finance receivables, net	90691	Earnings per Share	$ 1.84	$ 0.79	$ 1.75	1.63
Other receivables, net	11284	Price / earnings ratio	7.65	19.68	8.83	13.00
Net investment in operating leases	27093	Return on Equity	25.72%	12.83%	27.06%	12.40%
Raw materials, work-in-process & supplies	4005	Net profit margin	4.93%	2.21%	4.87%	5.00%
Finished products	5254	Stock Data
Total inventories under first-in, first-out	9259	Shares Outstanding	3,970	3,956	3,944
Less: last-in, first-out adjustment	940	Closing Price Last Business Day in December	14.09	15.5	15.44
Inventories	8319
Other current assets	-
Total current assets	102587
Financial Services finance receivables, net	-
Net investment in operating leases	-
Equity in net assets of affiliated companies	3224
Land	344
Buildings & land improvements	9942
Machinery, equipment & other property	33164
Software	2241
Construction in progress	1750
Total land, plant & equipment & other property	47441
Accumulated depreciation	27466
Net land, plant & equipment & other property	19975
Tooling, net of amortization	10046
Total automotive sector	30021
Financial services sector	142
Net property	30163
Equity in net assets of affiliated companies	-
Deferred income taxes	11509
Net intangible assets	-
Other assets	7466
Total assets	224925
Payables	20272
Dealer & customer allowances & claims	8122
Deferred revenue	4559
Accrued employee benefit plans	1528
Accrued interest	255
Accrued other postretirement employee benefits ("OPEB")	354
Accrued pension	248
Other current automotive other liabilities & deferred revenue	-
Total other liabilities & deferred revenue	-
Short-term borrowings	-
U.S. Department of Energy (DOE) Advanced Technology Vehicles Manufacturing (ATVM) Incentive Program	-
Other debt	-
Unamortized (discount)/premium	-
Automotive debt payable within one year	-
Short-term	-
Unsecured debt	-
Asset-backed debt	-
Unamortized (discount)/premium	-
Unamortized issuance costs	-
Fair value adjustments	-
Financial services debt payable within one year	-
Total current liabilities	196283
Pension	-
OPEB	-
Dealer & dealers' customer allowances & claims	-
Deferred revenue	-
Employee benefit plans	-
Other non-current liabilities	-
Total non-current other liabilities & deferred revenue	-
Other current automotive other liabilities & deferred revenue	2926
Other accrued liabilities	-
Total automotive current accrued liabilities & deferred revenue	-
Total current automotive other liabilities & deferred revenue	17992
Non-current pension	9541
Non-current other postretirement employee benefits	5347
Non-current accrued dealer & dealers' customer allowances & claims	2731
Non-current deferred revenue	2833
Non-current accrued employee benefit plans	1041
Other non-current automotive other liabilities & deferred revenue	1239
Other non-current accrued liabilities	-
Total automotive non-current accrued liabilities & deferred revenue	-
Total non-current automotive other liabilities & deferred revenue	22732
Total automotive sector	40724
Financial services sector	1822
Total sectors	-
Other liabilities & deferred revenue	42546
Short-term debt	818
Long-term U.S. Department of Energy loans payable within one year	591
European Investment Bank (EIB) loans payable within one year	-
Other long-term debt payable within one year	370
Total automotive sector debt payable within one year	1779
Public unsecured debt securities	6594
Convertible notes	-
U.S. Department of Energy loans	3242
EIB Credit Facilities	-
Other debt	1696
Unamortized discount	-412
Unamortized issuance costs	-60
Total automotive sector long-term debt payable after one year	11060
Total automotive sector debt	12839
Unsecured debt	10268
Asset-backed debt	1855
Asset-backed commercial paper	-
Other asset-backed short-term debt	-
Floating rate demand notes	-
Commercial paper	-
Other short-term debt	-
Total financial services sector short-term debt	12123
Unsecured notes payable within one year	10241
Unsecured notes payable after one year	49193
Asset-backed notes payable within one year	18855
Asset-backed notes payable after one year	29390
Unamortized discount of financial services sector long-term debt	-29
Unamortized issuance costs	-216
Fair value adjustments of financial services sector long-term debt	458
Total financial services sector long-term debt	107892
Total financial services sector debt	120015
Total automotive & financial services sectors debt	-
Debt	-
Automotive - Public unsecured debt securities	-
Automotive - DOE ATVM Incentive Program	-
Automotive - Other debt	-
Automotive - Unamortized (discount)/premium	-
Automotive - Unamortized issuance costs	-
Automotive long-term debt	-
Financial Services - Unsecured debt	-
Financial Services - Asset-backed debt	-
Financial Services - Unamortized (discount)/premium	-
Financial Services - Unamortized issuance costs	-
Financial Services - Fair value adjustments	-
Financial Services long-term debt	-
Deferred income taxes	502
Redeemable noncontrolling interest	94
Total liabilities	196268
Common stock	40
Class B stock	1
Capital in excess of par value of stock	21421
Retained earnings (accumulated deficit)	14414
Foreign currency translation	-3570
Marketable securities	-6
Net gain (loss) on derivative instruments	64
Pension & other postretirement benefits	-2745
Accumulated other comprehensive income (loss)	-6257
Treasury stock	977
Total equity (deficit) attributable to Ford Motor Company	28642	Data quality check:
Equity (deficit) attributable to noncontrolling interests	15	Assets =	Liabilities + Equity
Total equity (deficit)	28657	224,925	224,925
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)

Competitor 2015 Income State.

Company B 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	Millions
Automotive revenues	139369
Financial services revenues	7548
Other revenues	-
Total revenues	146917
Automotive cost of sales	125234
Selling, administrative & other expenses	13176
Financial Services interest, operating, & other expenses	-
Financial Services interest expense	2860
Financial services provision for credit & insurance losses	208
Total costs & expenses	141478
Interest expense on Automotive debt	829
Investment-related interest income	-
Interest income (expense) on income taxes	-
Interest income	163
Realized & unrealized gains (losses) on cash equivalents & marketable securities	190
Gains (losses) on the sale of held-for-sale operations, equity & cost investments, business combinations, & other dispositions	-
Gains (losses) on changes in investments in affiliates	-113
Gains (losses) on extinguishment of debt	-18
Royalty income	577
Other non-operating income, net	175
Other automotive interest income & other income (loss), net	-
Automotive interest income & other income (loss), net	974
Investment-related interest income	-
Interest income (expense) on income taxes	-
Insurance premiums earned	-
Other financial services other income (loss), net	-
Financial services other loss (income), net	-
Financial services other loss (income), net	-348
Equity in net income (loss) of affiliated companies	1069
Income before income taxes - U.S.	-
Income (loss) before income taxes - non U.S.	-
Income (loss) before income taxes	7001
Current provision for (benefit from) income taxes - federal	-19
Current provision for (benefit from) income taxes - non-U.S.	302
Current provision for (benefit from) income taxes - state & local	-40
Total current provision for (benefit from) income taxes	243
Deferred provision for (benefit from) income taxes - federal	-200
Deferred provision for (benefit from) income taxes - non-U.S.	321
Deferred provision for (benefit from) income taxes - state & local	-511
Total deferred provision for (benefit from) income taxes	-390
Provision for (benefit from) income taxes	-147
Net income (loss)	7148
Less: income (loss) attributable to noncontrolling interests	7
Net income (loss) attributable to Ford Motor Company	7155
Weighted average shares outstanding-basic	3935
Weighted average shares outstanding-diluted	4087
Year end shares outstanding	3943.822
Net income (loss) per share-basic	1.82
Net income (loss) per share-diluted	1.76
Cash dividends declared	0.4
Total number of employees	181000
Number of common stockholders	143770
Number of class B stockholders	39
Foreign currency translation adjustments	-
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2016 Income State.

Company B 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	Millions
Automotive revenues	135782
Financial services revenues	8295
Other revenues	-
Total revenues	144077
Automotive cost of sales	123516
Selling, administrative & other expenses	14117
Financial Services interest, operating, & other expenses	-
Financial Services interest expense	2699
Financial services provision for credit & insurance losses	305
Total costs & expenses	140637
Interest expense on Automotive debt	797
Investment-related interest income	193
Interest income (expense) on income taxes	109
Interest income	-
Realized & unrealized gains (losses) on cash equivalents & marketable securities	-9
Gains (losses) on the sale of held-for-sale operations, equity & cost investments, business combinations, & other dispositions	-
Gains (losses) on changes in investments in affiliates	-798
Gains (losses) on extinguishment of debt	-132
Royalty income	559
Other non-operating income, net	-
Other automotive interest income & other income (loss), net	154
Automotive interest income & other income (loss), net	76
Investment-related interest income	51
Interest income (expense) on income taxes	-13
Insurance premiums earned	125
Other financial services other income (loss), net	185
Financial services other loss (income), net	348
Financial services other loss (income), net	-
Equity in net income (loss) of affiliated companies	1275
Income before income taxes - U.S.	-
Income (loss) before income taxes - non U.S.	-
Income (loss) before income taxes	4342
Current provision for (benefit from) income taxes - federal	-2
Current provision for (benefit from) income taxes - non-U.S.	389
Current provision for (benefit from) income taxes - state & local	-22
Total current provision for (benefit from) income taxes	365
Deferred provision for (benefit from) income taxes - federal	334
Deferred provision for (benefit from) income taxes - non-U.S.	186
Deferred provision for (benefit from) income taxes - state & local	271
Total deferred provision for (benefit from) income taxes	791
Provision for (benefit from) income taxes	1156
Net income (loss)	3186
Less: income (loss) attributable to noncontrolling interests	1
Net income (loss) attributable to Ford Motor Company	3187
Weighted average shares outstanding-basic	3912
Weighted average shares outstanding-diluted	4045
Year end shares outstanding	3955.942
Net income (loss) per share-basic	0.81
Net income (loss) per share-diluted	0.8
Cash dividends declared	0.5
Total number of employees	187000
Number of common stockholders	137803
Number of class B stockholders	36
Foreign currency translation adjustments	-
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2017 Income State.

Company B 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	Millions
Automotive revenues	140566
Financial services revenues	8992
Other revenues	-
Total revenues	149558
Automotive cost of sales	124041
Selling, administrative & other expenses	14999
Financial Services interest, operating, & other expenses	-
Financial Services interest expense	2454
Financial services provision for credit & insurance losses	417
Total costs & expenses	141911
Interest expense on Automotive debt	773
Investment-related interest income	233
Interest income (expense) on income taxes	-
Interest income	-
Realized & unrealized gains (losses) on cash equivalents & marketable securities	46
Gains (losses) on the sale of held-for-sale operations, equity & cost investments, business combinations, & other dispositions	-
Gains (losses) on changes in investments in affiliates	42
Gains (losses) on extinguishment of debt	1
Royalty income	666
Other non-operating income, net	-
Other automotive interest income & other income (loss), net	200
Automotive interest income & other income (loss), net	1188
Investment-related interest income	76
Interest income (expense) on income taxes	3
Insurance premiums earned	133
Other financial services other income (loss), net	160
Financial services other loss (income), net	372
Financial services other loss (income), net	-
Equity in net income (loss) of affiliated companies	1818
Income before income taxes - U.S.	5374
Income (loss) before income taxes - non U.S.	4878
Income (loss) before income taxes	10252
Current provision for (benefit from) income taxes - federal	75
Current provision for (benefit from) income taxes - non-U.S.	572
Current provision for (benefit from) income taxes - state & local	17
Total current provision for (benefit from) income taxes	664
Deferred provision for (benefit from) income taxes - federal	1494
Deferred provision for (benefit from) income taxes - non-U.S.	472
Deferred provision for (benefit from) income taxes - state & local	251
Total deferred provision for (benefit from) income taxes	2217
Provision for (benefit from) income taxes	2881
Net income (loss)	7371
Less: income (loss) attributable to noncontrolling interests	2
Net income (loss) attributable to Ford Motor Company	7373
Weighted average shares outstanding-basic	3969
Weighted average shares outstanding-diluted	4002
Year end shares outstanding	3969.513
Net income (loss) per share-basic	1.86
Net income (loss) per share-diluted	1.84
Cash dividends declared	0.6
Total number of employees	199000
Number of common stockholders	137858
Number of class B stockholders	34
Foreign currency translation adjustments	-1132
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2015 Cash Flow

Company B 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	Millions
Net income (loss) attributable to XYZ Company - automotive	5755
Depreciation & tooling amortization - automotive	4064
Other amortization - automotive	110
Provision for credit & insurance losses - automotive	2
Net loss (gain) on extinguishment of debt - automotive	18
Net loss (gain) on investment securities - automotive	-190
Loss on retiree lump-sum settlements - automotive	594
Dividends in excess of equity investment earnings - automotive	-529
Foreign currency adjustments - automotive	227
Net loss (gain) on sale of businesses - automotive	-
Loss (gain) on changes in investments in affiliates - automotive	113
Stock compensation - automotive	152
Provision for (benefit from) deferred income taxes	-494
Provision for deferred income taxes - automotive	-
Intersector receivables/payables - automotive	-136
Accounts receivable & other assets - automotive	-1401
Inventory - automotive	-572
Accounts payable & accrued & other liabilities - automotive	-1332
Other operating activities - automotive	1357
Net cash flows from operating activities - automotive	7738
Net income (loss) attributable to XYZ Company - financial services	1400
Depreciation & tooling amortization - financial services	2440
Other amortization - financial services	-158
Provision for credit & insurance losses - financial services	208
Net loss (gain) on extinguishment of debt - financial services	1
Net loss (gain) on investment securities - financial services	-
Foreign currency adjustments - financial services	1
Net loss (gain) on sale of businesses - financial services	-
Stock compensation - financial services	7
Provision for deferred income taxes - financial services	-367
Intersector receivables/payables - financial services	136
Accounts receivable & other assets - financial services	-568
Accounts payable & other liabilities - financial services	737
Other operating activities - financial services	-485
Net cash flows from operating activities - financial services	3352
Total sector cash flows from operating activities	11090
Reclassifications from investing to operating cash flows: wholesale receivables	-2971
Reclassifications from investing to operating cash flows: finance receivables	-
Reclassifications from investing to operating cash flows: other receivables	-73
Reclassifications from investing to operating cash flows: payments of interest supplements & residual support	2398
Net income	-
Depreciation & tooling amortization	-
Other amortization	-
Provision for credit & insurance losses	-
Pension & OPEB expense	-
Equity investment losses (earnings) in excess of dividends received	-
Foreign currency adjustments	-
Net loss (gain) on changes in investments in affiliates	-
Stock compensation	-
Net change in wholesale & other receivables	-
Provision for deferred income taxes	-
Accounts receivable & other assets	-
Inventory	-
Accounts payable & accrued & other liabilities	-
Other cash flow from operating activs	-
Net cash flows from operating activities	10444
Capital spending	-6597
Acquisitions of finance receivables & operating leases	-45822
Collections of finance receivables & operating leases	33966
Purchase of marketable securities	-
Sale & maturities of marketable securities	-
Change related to Venezuelan operations	-
Purchases of securities	-119993
Sales & maturities of securities	118247
Cash change due to initial consolidation of businesses	9
Proceeds from sale of business	-
Settlements of derivatives	-217
Proceeds from sales of retail finance receivables	495
Other investing activities	181
Net cash flows from investing activities	-19731
Cash dividends	-1574
Purchases of common stock	-213
Net changes in short-term debt	-2927
Proceeds from issuance of other debt	40543
Principal payments on other debt	-27953
Other financing activities	257
Net cash flows from financing activities	8133
Effect of exchange rate changes on cash & cash equivalents	-37
Cash & cash equivalents at beginning of year	15659
Net increase (decrease) in cash & cash equivalents	-1191
Cash & cash equivalents at end of year	14468
Cash paid for interest expense	3501
Cash paid (refunded) for income taxes	538
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

Competitor 2016 Cash Flow

Company B 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	Millions
Net income (loss) attributable to XYZ Company - automotive	-
Depreciation & tooling amortization - automotive	-
Other amortization - automotive	-
Provision for credit & insurance losses - automotive	-
Net loss (gain) on extinguishment of debt - automotive	-
Net loss (gain) on investment securities - automotive	-
Loss on retiree lump-sum settlements - automotive	-
Dividends in excess of equity investment earnings - automotive	-
Foreign currency adjustments - automotive	-
Net loss (gain) on sale of businesses - automotive	-
Loss (gain) on changes in investments in affiliates - automotive	-
Stock compensation - automotive	-
Provision for (benefit from) deferred income taxes	-
Provision for deferred income taxes - automotive	-
Intersector receivables/payables - automotive	-
Accounts receivable & other assets - automotive	-
Inventory - automotive	-
Accounts payable & accrued & other liabilities - automotive	-
Other operating activities - automotive	-
Net cash flows from operating activities - automotive	-
Net income (loss) attributable to XYZ Company - financial services	-
Depreciation & tooling amortization - financial services	-
Other amortization - financial services	-
Provision for credit & insurance losses - financial services	-
Net loss (gain) on extinguishment of debt - financial services	-
Net loss (gain) on investment securities - financial services	-
Foreign currency adjustments - financial services	-
Net loss (gain) on sale of businesses - financial services	-
Stock compensation - financial services	-
Provision for deferred income taxes - financial services	-
Intersector receivables/payables - financial services	-
Accounts receivable & other assets - financial services	-
Accounts payable & other liabilities - financial services	-
Other operating activities - financial services	-
Net cash flows from operating activities - financial services	-
Total sector cash flows from operating activities	14507
Reclassifications from investing to operating cash flows: wholesale receivables	-
Reclassifications from investing to operating cash flows: finance receivables	-
Reclassifications from investing to operating cash flows: other receivables	-
Reclassifications from investing to operating cash flows: payments of interest supplements & residual support	-
Net income	3186
Depreciation & tooling amortization	7385
Other amortization	38
Provision for credit & insurance losses	305
Pension & OPEB expense	1249
Equity investment losses (earnings) in excess of dividends received	189
Foreign currency adjustments	825
Net loss (gain) on changes in investments in affiliates	798
Stock compensation	180
Net change in wholesale & other receivables	-2208
Provision for deferred income taxes	1063
Accounts receivable & other assets	-2897
Inventory	-875
Accounts payable & accrued & other liabilities	5734
Other cash flow from operating activs	-465
Net cash flows from operating activities	14507
Capital spending	-7463
Acquisitions of finance receivables & operating leases	-51673
Collections of finance receivables & operating leases	36497
Purchase of marketable securities	-48694
Sale & maturities of marketable securities	50264
Change related to Venezuelan operations	-477
Purchases of securities	-
Sales & maturities of securities	-
Cash change due to initial consolidation of businesses	-
Proceeds from sale of business	-
Settlements of derivatives	281
Proceeds from sales of retail finance receivables	-
Other investing activities	141
Net cash flows from investing activities	-21124
Cash dividends	-1952
Purchases of common stock	-1964
Net changes in short-term debt	-3870
Proceeds from issuance of other debt	40043
Principal payments on other debt	-28859
Other financing activities	25
Net cash flows from financing activities	3423
Effect of exchange rate changes on cash & cash equivalents	-517
Cash & cash equivalents at beginning of year	14468
Net increase (decrease) in cash & cash equivalents	-3711
Cash & cash equivalents at end of year	10757
Cash paid for interest expense	3474
Cash paid (refunded) for income taxes	467
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

http://www.mergentonline.com.ezproxy.snhu.edu/companyfinancials.php?pagetype=asreported&compnumber=3424&period=Annuals&dataarea=PL&range=5&currency=AsRep&scale=AsRep&Submit=Refresh

Competitor 2017 Cash Flow

Company B 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	Millions
Net income (loss) attributable to XYZ Company - automotive	-
Depreciation & tooling amortization - automotive	-
Other amortization - automotive	-
Provision for credit & insurance losses - automotive	-
Net loss (gain) on extinguishment of debt - automotive	-
Net loss (gain) on investment securities - automotive	-
Loss on retiree lump-sum settlements - automotive	-
Dividends in excess of equity investment earnings - automotive	-
Foreign currency adjustments - automotive	-
Net loss (gain) on sale of businesses - automotive	-
Loss (gain) on changes in investments in affiliates - automotive	-
Stock compensation - automotive	-
Provision for (benefit from) deferred income taxes	-
Provision for deferred income taxes - automotive	-
Intersector receivables/payables - automotive	-
Accounts receivable & other assets - automotive	-
Inventory - automotive	-
Accounts payable & accrued & other liabilities - automotive	-
Other operating activities - automotive	-
Net cash flows from operating activities - automotive	-
Net income (loss) attributable to XYZ Company - financial services	-
Depreciation & tooling amortization - financial services	-
Other amortization - financial services	-
Provision for credit & insurance losses - financial services	-
Net loss (gain) on extinguishment of debt - financial services	-
Net loss (gain) on investment securities - financial services	-
Foreign currency adjustments - financial services	-
Net loss (gain) on sale of businesses - financial services	-
Stock compensation - financial services	-
Provision for deferred income taxes - financial services	-
Intersector receivables/payables - financial services	-
Accounts receivable & other assets - financial services	-
Accounts payable & other liabilities - financial services	-
Other operating activities - financial services	-
Net cash flows from operating activities - financial services	-
Total sector cash flows from operating activities	16170
Reclassifications from investing to operating cash flows: wholesale receivables	-
Reclassifications from investing to operating cash flows: finance receivables	-
Reclassifications from investing to operating cash flows: other receivables	-
Reclassifications from investing to operating cash flows: payments of interest supplements & residual support	-
Net income	7371
Depreciation & tooling amortization	7993
Other amortization	-27
Provision for credit & insurance losses	418
Pension & OPEB expense	511
Equity investment losses (earnings) in excess of dividends received	-333
Foreign currency adjustments	710
Net loss (gain) on changes in investments in affiliates	-42
Stock compensation	199
Net change in wholesale & other receivables	-5090
Provision for deferred income taxes	2120
Accounts receivable & other assets	-3563
Inventory	-1155
Accounts payable & accrued & other liabilities	7758
Other cash flow from operating activs	-700
Net cash flows from operating activities	16170
Capital spending	-7196
Acquisitions of finance receivables & operating leases	-57217
Collections of finance receivables & operating leases	38130
Purchase of marketable securities	-41279
Sale & maturities of marketable securities	40766
Change related to Venezuelan operations	-
Purchases of securities	-
Sales & maturities of securities	-
Cash change due to initial consolidation of businesses	-
Proceeds from sale of business	-
Settlements of derivatives	134
Proceeds from sales of retail finance receivables	-
Other investing activities	500
Net cash flows from investing activities	-26162
Cash dividends	-2380
Purchases of common stock	-129
Net changes in short-term debt	1646
Proceeds from issuance of other debt	48860
Principal payments on other debt	-33358
Other financing activities	-317
Net cash flows from financing activities	14322
Effect of exchange rate changes on cash & cash equivalents	-815
Cash & cash equivalents at beginning of year	10757
Net increase (decrease) in cash & cash equivalents	3515
Cash & cash equivalents at end of year	14272
Cash paid for interest expense	3093
Cash paid (refunded) for income taxes	585
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

http://www.mergentonline.com.ezproxy.snhu.edu/companyfinancials.php?pagetype=asreported&compnumber=3424&period=Annuals&dataarea=PL&range=5&currency=AsRep&scale=AsRep&Submit=Refresh

Competitor Stock History

Company B Name & Stock Symbol
Issue:
Date: From 01/01/2015 to 12/31/2017 Frequency: daily Adjusted Prices
Three Year Rate of Return
4.68%
Historical Pricing (prices here are for example purposes only)
Date	Open	High	Low	Close	Volume	Price Move (%)
12/29/2017	14.14	14.1635	14.04	14.09	19880921	-0.56
12/28/2017	14.23	14.26	14.12	14.17	13799939	-0.42
12/27/2017	14.28	14.3	14.15	14.23	18867589	0.35
12/26/2017	14.28	14.335	14.16	14.18	13695285	-0.91
12/22/2017	14.35	14.37	14.25	14.31	9000079	-0.35
12/21/2017	14.27	14.38	14.26	14.36	22171438	1.13
12/20/2017	13.93	14.25	13.9	14.2	50641107	3.42
12/19/2017	13.89	13.95	13.67	13.73	31594307	-0.51
12/18/2017	13.88	13.91	13.72	13.8	40380348	-1.29
12/15/2017	14.37	14.38	13.95	13.98	26168658	-2.65
12/14/2017	14	14.36	13.99	14.36	40682751	3.53
12/13/2017	13.74	14	13.72	13.87	43720556	1.84
12/12/2017	13.66	13.74	13.4	24	26816518	-0.15
12/11/2017	13.84	13.92	13.58	13.64	29569662	-2.29
12/08/2017	13.91	14.09	13.89	13.96	22030711	0.5
12/07/2017	13.91	14.14	13.8	13.89	25188804	-0.57
12/06/2017	14.03	14.1	13.88	13.97	30354769	-1.06
12/05/2017	14.19	14.2	14.02	14.12	14530246	-0.56
12/04/2017	14.08	14.26	14	14.2	28353661	1.57
12/01/2017	14.31	14.335	13.93	13.98	29844171	-1.96
11/30/2017	14.6	14.62	14.24	14.26	21394847	-2.06
11/29/2017	14.32	14.56	14.29	14.56	29140257	1.61
11/28/2017	14.54	14.55	14.29	14.33	27859262	-1.38
11/27/2017	14.54	14.59	14.5	14.53	7760586	-0.14
11/24/2017	14.54	14.68	14.52	14.55	12624958	0
11/22/2017	14.41	14.63	14.32	14.55	21251696	0
11/21/2017	14.6	14.73	14.51	14.55	18273923	-0.34
11/20/2017	14.62	14.76	14.54	14.6	18900201	0.21
11/17/2017	14.45	14.63	14.42	14.57	23593476	0.76
11/16/2017	14.23	14.5	14.18	14.46	26249288	2.19
11/15/2017	14.02	14.37	14.01	14.15	25184601	0.78
11/14/2017	13.85	14.08	13.85	14.04	22633170	0.86
11/13/2017	14.02	14.07	13.89	13.92	25469460	-0.85
11/10/2017	14.21	14.27	14.02	14.04	20281724	-1.89
11/09/2017	14.28	14.38	14.18	14.31	16891420	0.21
11/08/2017	14.33	14.34	14.14	14.28	22195905	-0.35
11/07/2017	14.52	14.53	14.26	14.33	25252678	-1.31
11/06/2017	14.51	14.55	14.38	14.52	24085151	-0.34
11/03/2017	14.7	14.71	14.5	14.57	21874542	-0.55
11/02/2017	14.83	14.86	14.64	14.65	27143113	-1.08
11/01/2017	14.78	14.87	14.72	14.81	25878740	0.41
10/31/2017	14.79	14.895	14.71	14.75	30270660	-0.41
10/30/2017	14.74	14.9499	14.63	14.81	29221545	0.54
10/27/2017	14.94	14.96	14.61	14.73	32239388	-1.6
10/26/2017	14.78	15	14.67	14.97	34471686	0.54
10/25/2017	15.01	15.15	14.8	14.89	64562407	-5.04
10/24/2017	15.73	15.84	15.57	15.68	38011423	0.06
10/23/2017	15.71	15.75	15.49	15.67	28584924	0.58
10/20/2017	15.49	15.63	15.4	15.58	23479631	1.1
10/19/2017	15.6	15.69	15.35	15.41	34208583	0.2
10/18/2017	15.27	15.6	15.27	15.38	29444099	0.13
10/17/2017	15.23	15.36	15.15	15.36	17862793	0.52
10/16/2017	15.25	15.29	15.11	15.28	24240379	0.39
10/13/2017	15.2	15.23	14.99	15.22	27435331	1.4
10/12/2017	14.94	15.04	14.86	15.01	22313466	0.47
10/11/2017	14.88	15.1	14.83	14.94	30615360	-0.27
10/10/2017	14.98	15	14.85	14.98	14371140	0.07
10/09/2017	15.03	15.1	14.82	14.97	29215337	-0.13
10/06/2017	14.72	15.01	14.68	14.99	25991283	1.63
10/05/2017	14.49	14.75	14.46	14.75	33604173	3.07
10/04/2017	14.19	14.44	14.15	14.31	27043954	0.85
10/03/2017	14.12	14.27	13.9	14.19	38610828	1.43
10/02/2017	13.5	14.01	13.42	13.99	30093079	2.34
09/29/2017	13.76	13.78	13.47	13.67	33318967	0.74
09/28/2017	13.37	13.58	13.2701	13.57	40199897	3.19
09/27/2017	13.14	13.21	13.01	13.15	44414813	0.23
09/26/2017	13.46	13.505	13.06	13.12	41119265	-3.03
09/25/2017	13.87	13.87	13.51	13.53	35966426	-0.88
09/22/2017	13.57	13.7	13.27	13.65	32459164	-0.22
09/21/2017	13.93	13.95	13.51	13.68	31586879	-1.72
09/20/2017	14.01	14.05	13.73	13.92	44076641	-2.79
09/19/2017	14.2	14.43	14.15	14.32	20764084	0.28
09/18/2017	14.44	14.48	14.21	14.28	40710066	-2.19
09/15/2017	14.61	14.88	14.46	14.6	37707103	-0.27
09/14/2017	14.32	14.76	14.25	14.64	41672894	2.31
09/13/2017	13.8	14.37	13.79	14.31	46662688	3.85
09/12/2017	13.72	13.79	13.63	13.78	26091398	0.51
09/11/2017	13.75	13.81	13.53	13.71	22803222	-0.15
09/08/2017	13.52	13.83	13.35	13.73	38696346	1.48
09/07/2017	13.81	13.84	13.47	13.53	30843781	-1.02
09/06/2017	13.77	13.775	13.54	13.67	30022476	0.81
09/05/2017	13.68	13.7	13.4	13.56	31138336	-2.02
09/01/2017	13.94	14.07	13.7839	13.84	27558284	-0.22
08/31/2017	13.99	14	13.63	13.87	29586861	1.09
08/30/2017	13.945	14.15	13.6	13.72	50466640	-1.08
08/29/2017	13.76	13.94	13.51	13.87	38209328	0.95
08/28/2017	13.54	13.84	13.53	13.74	25696725	1.33
08/25/2017	13.46	13.67	13.23	13.56	42061990	2.65
08/24/2017	13.18	13.35	12.77	13.21	48371678	2.4
08/23/2017	13.85	13.86	12.9	12.9	47941921	-2.2
08/22/2017	12.24	13.48	10.44	13.19	59798321	-4.83
08/21/2017	14.29	14.38	13.84	13.86	42096291	-3.95
08/18/2017	14.71	14.71	14.4	14.43	24103214	-2.3
08/17/2017	14.78	14.977	14.76	14.77	22519886	-0.4
08/16/2017	14.69	14.84	14.66	14.83	16853787	1.02
08/15/2017	14.76	14.77	14.57	14.68	16026023	-0.68
08/14/2017	14.73	14.83	14.68	14.78	18398886	0.48
08/11/2017	14.64	14.849	14.59	14.71	20560369	0.2
08/10/2017	14.55	14.71	14.37	14.68	21108445	-0.14
08/09/2017	14.8	14.8	14.61	14.7	26968890	-1.93
08/08/2017	14.86	15	14.81	14.99	16801119	1.28
08/07/2017	14.85	14.92	14.75	14.8	14278747	-0.2
08/04/2017	14.8	14.88	14.62	14.83	26792536	0.2
08/03/2017	14.99	15.04	14.72	14.8	22489961	-0.74
08/02/2017	14.94	15	14.84	14.91	18821493	-0.2
08/01/2017	14.97	15.04	14.85	14.94	26700080	0.74
07/31/2017	15.18	15.19	14.73	14.83	32646840	-1.79
07/28/2017	15.21	15.3	14.96	15.1	34947525	-0.72
07/27/2017	14.83	15.3	14.81	15.21	52118827	2.56
07/26/2017	14.96	15	14.604	14.83	56391416	1.92
07/25/2017	14.35	14.6	14.23	14.55	43842817	1.11
07/24/2017	14.72	14.73	14.32	14.39	26041154	-1.51
07/21/2017	14.75	14.87	14.59	14.61	29436767	1.32
07/20/2017	14.49	14.51	14.35	14.42	30903785	-0.62
07/19/2017	14.53	14.55	14.45	14.51	19326288	-0.41
07/18/2017	14.71	14.75	14.53	14.57	25427724	-0.82
07/17/2017	14.51	14.69	14.48	14.69	31717613	0.82
07/14/2017	14.74	14.79	14.45	14.57	33929552	-1.22
07/13/2017	14.83	14.86	14.6135	14.75	21891301	-0.41
07/12/2017	14.71	14.86	14.59	14.81	20829898	1.16
07/11/2017	14.64	14.65	14.42	14.64	19835359	1.1
07/10/2017	14.48	14.54	14.35	14.48	20092059	1.05
07/07/2017	14.6	14.62	14.27	14.33	29653776	-0.28
07/06/2017	14.67	14.72	14.27	14.37	42256399	-3.23
07/05/2017	14.77	14.9	14.52	14.85	28150903	0.41
07/03/2017	14.75	14.9	14.7	14.79	22604767	-0.54
06/30/2017	15.01	15.08	14.81	14.87	18482431	-0.8
06/29/2017	15.14	15.17	14.8	14.99	31744279	-0.13
06/28/2017	15.17	15.18	14.9	15.01	28508779	-0.07
06/27/2017	15.23	15.3	14.915	15.02	38116210	-2.47
06/26/2017	15.43	15.49	15.35	15.4	20428011	-0.26
06/23/2017	15.52	15.56	15.39	15.44	23923772	-0.39
06/22/2017	15.5	15.66	15.42	15.5	35395393	1.37
06/21/2017	15.23	15.41	15.22	15.29	21167583	1.06
06/20/2017	15.14	15.25	15.1	15.13	18863379	0.13
06/19/2017	15.09	15.25	15.06	15.11	23797596	-0.2
06/16/2017	15.03	15.24	15	15.14	21360035	0.8
06/15/2017	15.01	15.08	14.86	15.02	25837791	0.13
06/14/2017	15.01	15.04	14.93	15	23331947	-0.33
06/13/2017	15.06	15.11	14.97	15.05	23821862	-1.18
06/12/2017	15.2	15.35	15.18	15.23	19847251	-0.33
06/09/2017	15.11	15.35	15.08	15.28	27186185	1.66
06/08/2017	15.01	15.08	14.95	15.03	20961099	1.01
06/07/2017	14.92	15.01	14.835	14.88	20451204	-0.13
06/06/2017	14.83	15.01	14.8	14.9	30230582	0.81
06/05/2017	15.02	15.02	14.78	14.78	44730208	-1.79
06/02/2017	15.13	15.17	15.01	15.05	23426350	-0.99
06/01/2017	15.29	15.32	15.12	15.2	24311566	-0.39
05/31/2017	15.44	15.5	15.21	15.26	34966254	-0.65
05/30/2017	15.33	15.45	15.19	15.36	26681192	1.25
05/26/2017	15.31	15.4	15.16	15.17	19057594	-0.78
05/25/2017	15.28	15.335	15.24	15.29	13950262	-0.2
05/24/2017	15.23	15.37	15.2	15.32	18763645	0.86
05/23/2017	15.27	15.34	15.15	15.19	24987973	-0.52
05/22/2017	15.5	15.5	15.27	15.27	24795239	-1.55
05/19/2017	15.28	15.55	15.26	15.51	23961349	1.37
05/18/2017	15.54	15.56	15.255	15.3	22382227	-1.29
05/17/2017	15.59	15.625	15.445	15.5	15145215	-0.51
05/16/2017	15.47	15.64	15.45	15.58	19491927	0.65
05/15/2017	15.27	15.49	15.27	15.48	18936906	1.38
05/12/2017	15.5	15.54	15.2	15.27	28786155	-0.91
05/11/2017	15.54	15.62	15.37	15.41	20877063	-0.96
05/10/2017	15.59	15.645	15.5	15.56	17666293	-0.58
05/09/2017	15.65	15.84	15.64	15.65	17241212	-0.13
05/08/2017	15.62	15.71	15.59	15.67	21336830	1.03
05/05/2017	15.46	15.561	15.14	15.51	26996629	0.19
05/04/2017	15.61	15.66	15.4	15.48	26380651	-0.32
05/03/2017	15.77	15.82	15.52	15.53	32240491	-1.58
05/02/2017	15.81	15.88	15.75	15.78	15078652	-0.19
05/01/2017	15.9	15.94	15.7	15.81	20601297	0.06
04/28/2017	15.97	16.04	15.74	15.8	30265757	-1.37
04/27/2017	15.86	16.1	15.82	16.02	35125851	-0.25
04/26/2017	15.93	16.08	15.77	16.06	56608705	1.01
04/25/2017	15.82	16	15.77	15.9	34820843	0.82
04/24/2017	15.73	15.87	15.7	15.77	20291303	0.06
04/21/2017	15.84	15.9	15.7	15.76	28455435	-0.94
04/20/2017	15.83	15.93	15.72	15.91	20310278	0.57
04/19/2017	15.92	15.98	15.76	15.82	18504887	-0.57
04/18/2017	15.89	15.92	15.82	15.91	15242666	0.95
04/17/2017	15.88	15.88	15.71	15.76	32143961	-1.13
04/13/2017	16.04	16.09	15.93	15.94	23493938	-0.81
04/12/2017	16.01	16.08	16	16.07	25502994	0.63
04/11/2017	15.9	16.05	15.89	15.97	21742713	0.63
04/10/2017	16	16.08	15.87	15.87	22567398	-1
04/07/2017	15.97	16.05	15.95	16.03	17651822	0.5
04/06/2017	16	16.07	15.88	15.95	23449600	-0.19
04/05/2017	15.97	16.09	15.95	15.98	25147004	0.5
04/04/2017	15.95	15.97	15.78	15.9	26616010	-0.63
04/03/2017	15.95	16.11	15.9	16	18521322	-0.19
03/31/2017	15.93	16.04	15.85	16.03	15923656	0.75
03/30/2017	16.16	16.16	15.85	15.91	27361026	-1.43
03/29/2017	16.12	16.29	16.08	16.14	21791101	-0.12
03/28/2017	16.12	16.28	16.05	16.16	20537506	1.13
03/27/2017	16.06	16.1	15.85	15.98	53265589	-0.19
03/24/2017	16.11	16.17	15.963	16.01	33326592	-1.05
03/23/2017	16.53	16.55	16.18	16.18	21978921	-2.29
03/22/2017	16.58	16.69	16.47	16.56	16653733	-0.06
03/21/2017	16.47	16.74	16.46	16.57	30698265	0.55
03/20/2017	16.35	16.54	16.34	16.48	42091123	0.86
03/17/2017	16.42	16.46	16.28	16.34	18021158	-0.73
03/16/2017	16.31	16.51	16.11	16.46	33743721	0.43
03/15/2017	16.39	16.49	16.36	16.39	20914125	-0.61
03/14/2017	16.26	16.5	16.24	16.49	37730325	1.79
03/13/2017	16.16	16.25	16	16.2	27877715	0.19
03/10/2017	15.88	16.23	15.86	16.17	31162849	2.67
03/09/2017	15.77	15.85	15.7	15.75	20634698	0.19
03/08/2017	15.94	15.95	15.69	15.72	31683721	-1.93
03/07/2017	15.98	16.1	15.93	16.03	17131273	0.63
03/06/2017	16.04	16.2	15.91	15.93	24420086	-1.12
03/03/2017	16.09	16.23	16.09	16.11	16539341	0.5
03/02/2017	16.09	16.14	15.93	16.03	25659401	-0.87
03/01/2017	16.07	16.3	16.06	16.17	37685787	-2.41
02/28/2017	16.41	16.59	16.405	16.57	26339900	1.41
02/27/2017	16.38	16.4	16.22	16.34	20336562	-0.24
02/24/2017	16.4	16.57	16.37	16.38	20798271	-0.79
02/23/2017	16.34	16.62	16.34	16.51	23320169	0.92
02/22/2017	16.36	16.42	16.28	16.36	17672510	-0.12
02/21/2017	16.33	16.45	16.29	16.38	19015767	-0.12
02/17/2017	16.39	16.46	16.25	16.4	21516096	-0.18
02/16/2017	16.19	16.48	16.17	16.43	24863292	1.36
02/15/2017	16.16	16.33	16.06	16.21	22810983	0.62
02/14/2017	16.21	16.3	16	16.11	44357632	-1.17
02/13/2017	16.33	16.36	16.19	16.3	19949718	-0.37
02/10/2017	16.34	16.45	16.3	16.36	23734711	0.68
02/09/2017	16.08	16.31	16.01	16.25	34284625	0.99
02/08/2017	16.05	16.14	15.91	16.09	27921125	1.07
02/07/2017	15.76	16.03	15.72	15.92	20284415	0.38
02/06/2017	15.84	16	15.77	15.86	28185980	0.06
02/03/2017	16.01	16.02	15.75	15.85	25709622	-0.13
02/02/2017	15.68	16.02	15.65	15.87	41179241	1.41
02/01/2017	15.47	15.79	15.44	15.65	48333950	2.49
01/31/2017	14.75	15.3	14.735	15.27	40368750	3.81
01/30/2017	14.75	14.89	14.63	14.71	30436335	-0.94
01/27/2017	14.62	14.96	14.3	14.85	40715036	2.7
01/26/2017	14.83	14.83	14.42	14.46	40554941	-2.63
01/25/2017	14.96	14.99	14.72	14.85	34606427	-1.53
01/24/2017	14.98	15.15	14.965	15.08	25227146	1.14
01/23/2017	15.02	15.08	14.89	14.91	21618361	-0.8
01/20/2017	15.01	15.07	14.9	15.03	23663527	0.4
01/19/2017	14.98	15.11	14.88	14.97	23272415	-0.27
01/18/2017	15.08	15.13	14.75	15.01	28457156	-0.07
01/17/2017	14.81	15.04	14.75	15.02	32086825	1.08
01/13/2017	15.12	15.16	14.8	14.86	24979130	-1.65
01/12/2017	15.07	15.16	14.83	15.11	36793234	-0.66
01/11/2017	15.38	15.48	15.08	15.21	26277710	-0.07
01/10/2017	15.31	15.32	15.11	15.22	22743309	0.07
01/09/2017	15.46	15.47	15.06	15.21	23420175	-1.36
01/06/2017	15.4	15.48	15.23	15.42	33936722	2.53
01/05/2017	14.78	15.09	14.77	15.04	26061225	2.87
01/04/2017	14.88	14.9	14.38	14.62	32976241	-0.95
01/03/2017	15.12	15.13	14.69	14.76	44079105	-3.91
12/30/2016	15.59	15.65	15.183	15.36	24776511	-0.9
12/29/2016	15.51	15.64	15.47	15.5	17930162	0
12/28/2016	15.48	15.6	15.445	15.5	14793798	-0.13
12/27/2016	15.37	15.68	15.34	15.52	19134873	0.45
12/23/2016	15.3	15.485	15.26	15.45	11663372	0.98
12/22/2016	15.37	15.38	15.25	15.3	7128841	-0.2
12/21/2016	15.21	15.45	15.21	15.33	20827606	0.72
12/20/2016	15.08	15.24	15	15.22	25366758	1.26
12/19/2016	14.79	15.05	14.74	15.03	40829482	1.49
12/16/2016	14.7	14.81	14.51	14.81	35528905	2.49
12/15/2016	14.17	14.52	14.11	14.45	29500533	2.56
12/14/2016	14.19	14.46	13.93	14.09	43876793	-1.33
12/13/2016	14.86	14.915	14.27	14.28	47469713	-4.74
12/12/2016	15.2	15.21	14.99	14.99	22682817	-1.9
12/09/2016	15.17	15.49	15.03	15.28	30357860	0.79
12/08/2016	15.43	15.43	15.15	15.16	24612748	-1.75
12/07/2016	15.05	15.43	14.75	15.43	23382818	0
12/06/2016	15.68	15.75	15.38	15.43	25515606	-1.72
12/05/2016	15.9	15.94	15.63	15.7	29695475	-0.7
12/02/2016	16	16.03	15.75	15.81	23359375	-1.25
12/01/2016	15.88	16.13	15.88	16.01	37560865	0.69
11/30/2016	15.86	15.95	15.61	15.9	32308244	0.82
11/29/2016	15.78	15.89	15.7	15.77	30014764	0.25
11/28/2016	15.65	15.73	15.47	15.73	18620274	0.77
11/25/2016	15.65	15.675	15.5231	15.61	20006504	-0.45
11/23/2016	15.74	15.84	15.61	15.68	32251570	0.06
11/22/2016	15.51	15.69	15.5	15.67	32795402	1.56
11/21/2016	15.64	15.65	15.37	15.43	25608936	-0.19
11/18/2016	15.37	15.65	15.28	15.46	21162589	0.13
11/17/2016	15.48	15.48	15.26	15.44	22625488	-0.39
11/16/2016	15.7	15.75	15.25	15.5	43650057	-0.26
11/15/2016	15.35	15.6	15.2	15.54	46495268	2.64
11/14/2016	15.01	15.265	14.985	15.14	37093064	1.41
11/11/2016	14.71	15.17	14.7	14.93	50287568	2.4
11/10/2016	14.32	14.63	14.26	14.58	36219324	1.46
11/09/2016	14.05	14.43	14	14.37	35342693	2.64
11/08/2016	14.19	14.2	13.95	14	36405349	-1.2
11/07/2016	14.22	14.27	14.13	14.17	30252580	-0.14
11/04/2016	13.92	14.2157	13.92	14.19	36429258	1.79
11/03/2016	14.03	14.05	13.87	13.94	26040408	-0.07
11/02/2016	13.94	14	13.86	13.95	19694124	-0.29
11/01/2016	14.1	14.17	13.94	13.99	31620697	-0.71
10/31/2016	14.13	14.15	14.04	14.09	37275009	1
10/28/2016	13.88	13.965	13.68	13.95	25505651	0.29
10/27/2016	14.14	14.18	13.76	13.91	31257847	-1.77
10/26/2016	13.89	14.16	13.86	14.16	36794774	2.46
10/25/2016	13.87	13.89	13.68	13.82	61439252	0.29
10/24/2016	14.41	14.44	13.65	13.78	91920242	-4.31
10/21/2016	14.3	14.49	14.28	14.4	30402195	1.91
10/20/2016	14.29	14.33	14.08	14.13	24282715	-0.91
10/19/2016	14.26	14.275	14.1	14.26	29924535	0.64
10/18/2016	14.04	14.18	13.95	14.17	18961544	1.07
10/17/2016	14.2	14.25	13.97	14.02	31524129	0.29
10/14/2016	13.39	14.06	13.36	13.98	41380356	2.64
10/13/2016	13.59	13.77	13.26	13.62	46493575	-1.16
10/12/2016	13.6	14.04	13.54	13.78	43395477	1.77
10/11/2016	13.78	13.88	13.52	13.54	37682850	-1.81
10/10/2016	13.71	13.92	13.52	13.79	41078344	-0.36
10/07/2016	14.21	14.22	13.8	13.84	31753093	-2.6
10/06/2016	14.07	14.24	13.62	14.21	50313545	0.78
10/05/2016	14.47	14.49	14.08	14.1	42840325	-2.89
10/04/2016	14.66	14.6961	14.5	14.52	23947969	-0.48
10/03/2016	14.66	14.69	14.5	14.59	38174929	0.21
09/30/2016	14.655	14.67	14.44	14.56	37786966	-0.21
09/29/2016	14.77	14.83	14.56	14.59	55939589	-1.35
09/28/2016	15.01	15.15	14.49	14.79	115035513	-2.12
09/27/2016	16.15	16.4	14.83	15.11	82864014	-7.47
09/26/2016	16.23	16.33	16.18	16.33	20431344	0.8
09/23/2016	16.4	16.4	16.17	16.2	19054455	-1.28
09/22/2016	16.24	16.45	16.24	16.41	22009746	1.48
09/21/2016	16.31	16.35	16.1431	16.17	28277530	-1.16
09/20/2016	16.58	16.61	16.34	16.36	23800010	-1.74
09/19/2016	16.68	16.77	16.58	16.65	35008106	0.42
09/16/2016	16.54	16.65	16.5	16.58	19447118	0.3
09/15/2016	16.59	16.7	16.52	16.53	25360980	0.06
09/14/2016	16.38	16.53	16.16	16.52	23771630	0.3
09/13/2016	16.56	16.62	16.42	16.47	23684220	-0.72
09/12/2016	16.64	16.68	16.5	16.59	16509239	-0.42
09/09/2016	16.59	16.667	16.51	16.66	14667161	0.18
09/08/2016	16.65	16.72	16.61	16.63	16642790	0
09/07/2016	16.79	16.82	16.59	16.63	26653560	-1.01
09/06/2016	16.74	16.87	16.71	16.8	47565058	-1.98
09/02/2016	17.3	17.3	16.94	17.14	29799447	-0.75
09/01/2016	17.46	17.6255	17.19	17.27	20730346	-1.14
08/31/2016	17.71	17.87	17.44	17.47	25722888	-0.74
08/30/2016	17.48	17.62	17.48	17.6	18537759	1.09
08/29/2016	17.47	17.49	17.39	17.41	15373784	-0.06
08/26/2016	17.27	17.45	17.21	17.42	16852800	0.35
08/25/2016	17.23	17.4	17.21	17.36	18221103	0.99
08/24/2016	17.26	17.35	17.19	17.19	12162397	-0.23
08/23/2016	17.21	17.29	17.2	17.23	10769852	0.35
08/22/2016	17.32	17.39	17.15	17.17	20294499	-1.32
08/19/2016	17.43	17.49	17.37	17.4	15051296	-0.06
08/18/2016	17.35	17.43	17.25	17.41	14204572	0.29
08/17/2016	17.51	17.52	17.32	17.36	15898733	-0.4
08/16/2016	17.38	17.52	17.38	17.43	17170967	0.69
08/15/2016	17.49	17.49	17.17	17.31	20958469	-0.69
08/12/2016	17.4	17.48	17.23	17.43	19729015	0.06
08/11/2016	17.48	17.48	17.32	17.42	26176377	1.22
08/10/2016	17.15	17.41	17.14	17.21	25511546	0.23
08/09/2016	17.17	17.245	17.11	17.17	17814565	0.47
08/08/2016	16.7999	17.12	16.75	17.09	29370345	1.61
08/05/2016	17.04	17.1	16.77	16.82	19994445	-0.94
08/04/2016	16.74	17.08	16.74	16.98	21872032	0.65
08/03/2016	16.94	17.14	16.78	16.87	24845032	-0.88
08/02/2016	16.96	17.136	16.94	17.02	24862435	1.25
08/01/2016	17.05	17.18	16.72	16.81	33659200	-1.23
07/29/2016	17.3	17.33	17.01	17.02	34167219	-2.52
07/28/2016	17.52	17.6	17.32	17.46	30159466	-0.63
07/27/2016	17.65	17.85	17.54	17.57	32970931	-0.4
07/26/2016	17.62	17.71	17.47	17.64	29662121	0.11
07/25/2016	17.9	17.92	17.51	17.62	34488768	-1.23
07/22/2016	18.01	18.12	17.68	17.84	53829251	0.34
07/21/2016	17.83	17.95	17.78	17.78	30923439	-0.22
07/20/2016	17.77	17.86	17.67	17.82	24546217	0.68
07/19/2016	17.65	17.9	17.65	17.7	19198400	-0.11
07/18/2016	17.8	17.84	17.65	17.72	24832697	-0.11
07/15/2016	17.66	18.08	17.64	17.74	47265760	-0.34
07/14/2016	17.6601	17.87	17.62	17.8	36065277	1.48
07/13/2016	17.55	17.65	17.45	17.54	22630951	-0.06
07/12/2016	17.51	17.6	17.45	17.55	20447114	0.46
07/11/2016	17.31	17.49	17.29	17.47	20133945	0.98
07/08/2016	17.2	17.39	17.17	17.3	20164413	-0.75
07/07/2016	17.16	17.45	17.14	17.43	27030000	1.87
07/06/2016	17.22	17.2387	17.05	17.11	23331578	-1.21
07/05/2016	17.19	17.4	17.19	17.32	20268348	0
07/01/2016	17.23	17.34	17.22	17.32	13581223	0.58
06/30/2016	17.19	17.3	17.17	17.22	17002096	0.06
06/29/2016	17.34	17.4	17.07	17.21	36168365	-0.17
06/28/2016	17.3	17.35	17.2	17.24	24095393	-0.23
06/27/2016	17.18	17.29	17.145	17.28	31415216	0.47
06/24/2016	17.27	17.27	17.05	17.2	22192990	0
06/23/2016	16.95	17.26	16.92	17.2	37490370	1.36
06/22/2016	16.84	17.2	16.83	16.97	37731574	0.53
06/21/2016	16.7	16.92	16.68	16.88	23080182	1.26
06/20/2016	16.87	16.87	16.65	16.67	29980036	-0.66
06/17/2016	16.87	16.87	16.76	16.78	16728291	-0.3
06/16/2016	16.79	16.85	16.625	16.83	22924876	0.24
06/15/2016	16.58	16.8	16.53	16.79	17776395	0.96
06/14/2016	16.47	16.68	16.38	16.63	17233100	0.42
06/13/2016	16.53	16.65	16.5	16.56	20321019	0.24
06/10/2016	16.89	16.93	16.5	16.52	28529100	-2.25
06/09/2016	16.97	17.01	16.88	16.9	21404696	-0.65
06/08/2016	17.01	17.08	16.99	17.01	21979466	0.06
06/07/2016	17.01	17.12	17	17	23141924	-0.47
06/06/2016	16.67	17.08	16.67	17.08	38572830	2.4
06/03/2016	16.82	16.89	16.6	16.68	34825076	-0.66
06/02/2016	16.55	16.85	16.46	16.79	33698762	1.45
06/01/2016	16.46	16.72	16.45	16.55	32581276	0.67
05/31/2016	16.51	16.51	16.38	16.44	17971088	0
05/27/2016	16.4	16.54	16.37	16.44	23065084	-0.6
05/26/2016	16.4	16.56	16.37	16.54	42824590	1.41
05/25/2016	16.17	16.36	16.15	16.31	23239918	0.93
05/24/2016	16.09	16.2	16.0486	16.16	21033480	0.87
05/23/2016	15.91	16.03	15.9	16.02	17004353	0.69
05/20/2016	15.85	16.03	15.85	15.91	24845456	0
05/19/2016	15.82	15.98	15.8	15.91	17810918	0.89
05/18/2016	15.9	15.93	15.74	15.77	20348280	-0.94
05/17/2016	15.72	15.94	15.72	15.92	17367219	1.02
05/16/2016	15.7	15.86	15.56	15.76	25628569	0.45
05/13/2016	15.74	15.75	15.55	15.69	27243622	-0.38
05/12/2016	15.85	15.89	15.75	15.75	15087861	-0.69
05/11/2016	15.85	15.9	15.75	15.86	16508716	0.13
05/10/2016	15.81	15.9	15.78	15.84	17441647	0.44
05/09/2016	15.73	15.9	15.73	15.77	25170008	-0.25
05/06/2016	15.54	15.95	15.51	15.81	36794439	2.26
05/05/2016	15.63	15.63	15.43	15.46	32175928	-0.64
05/04/2016	15.74	15.76	15.53	15.56	23279408	-1.14
05/03/2016	15.81	15.87	15.71	15.74	25124555	-1.01
05/02/2016	15.95	15.98	15.8	15.9	22177129	-0.06
04/29/2016	16.15	16.2	15.85	15.91	30716539	-1.49
04/28/2016	16.03	16.18	15.92	16.15	26513485	0.19
04/27/2016	16	16.15	15.91	16.12	27157961	0.94
04/26/2016	15.94	16.05	15.75	15.97	33003082	1.2
04/25/2016	15.81	15.9	15.71	15.78	53863054	-3.31
04/22/2016	16.41	16.44	16.2	16.32	27424510	0.55
04/21/2016	16.08	16.32	16.08	16.23	19796018	0.81
04/20/2016	15.96	16.18	15.93	16.1	18914750	0.75
04/19/2016	16.01	16.08	15.9	15.98	24898583	-0.13
04/18/2016	15.99	16.0999	15.99	16	17650087	-0.44
04/15/2016	15.94	16.07	15.9	16.07	21855208	1.45
04/14/2016	15.77	15.88	15.66	15.84	28665925	0.89
04/13/2016	15.73	15.77	15.53	15.7	20411653	0.45
04/12/2016	15.8	15.93	15.6	15.63	39326589	0
04/11/2016	15.9	15.91	15.59	15.63	31246973	-1.33
04/08/2016	16	16.085	15.75	15.84	36880465	-1.61
04/07/2016	15.99	16.16	15.92	16.1	26822305	1
04/06/2016	16.08	16.17	15.86	15.94	28094345	-1.18
04/05/2016	16.49	16.49	16.11	16.13	30519585	-1.59
04/04/2016	16.46	16.49	16.34	16.39	26107951	-0.43
04/01/2016	16.25	16.49	16.15	16.46	39898988	0.86
03/31/2016	15.67	16.455	15.67	16.32	84921115	4.62
03/30/2016	15.6	15.63	15.48	15.6	27037749	0.97
03/29/2016	15.32	15.58	15.31	15.45	36609531	1.31
03/28/2016	15.25	15.38	15.17	15.25	28243593	0
03/24/2016	15.38	15.44	15.23	15.25	24426437	-0.52
03/23/2016	15.42	15.46	15.29	15.33	24650682	-0.39
03/22/2016	15.48	15.54	15.3	15.39	27032127	-0.52
03/21/2016	15.73	15.74	15.45	15.47	31759183	-0.51
03/18/2016	15.45	15.55	15.37	15.55	21200770	0.45
03/17/2016	15.51	15.55	15.35	15.48	24367333	-0.06
03/16/2016	15.29	15.57	15.28	15.49	28249117	1.37
03/15/2016	15.18	15.33	15.16	15.28	26912976	1.33
03/14/2016	15.18	15.25	15.06	15.08	26925969	-0.66
03/11/2016	15.46	15.46	15.1	15.18	34338539	-1.43
03/10/2016	15.24	15.42	15.15	15.4	31274047	0.65
03/09/2016	15.49	15.52	15.17	15.3	34678484	-1.35
03/08/2016	15.5	15.64	15.45	15.51	30527975	-0.7
03/07/2016	15.72	15.8	15.54	15.62	23721672	-0.32
03/04/2016	15.72	15.83	15.66	15.67	26656230	0.26
03/03/2016	15.38	15.67	15.36	15.63	32995795	1.69
03/02/2016	15.33	15.39	15.265	15.37	33109664	1.12
03/01/2016	15.2	15.32	15.03	15.2	42895901	-1.23
02/29/2016	15.33	15.41	15.23	15.39	35691343	0
02/26/2016	15.22	15.43	15.16	15.39	25729539	0.85
02/25/2016	15.14	15.4555	15.07	15.26	34965382	0.73
02/24/2016	15.21	15.29	15.11	15.15	26444451	-0.2
02/23/2016	15.18	15.36	15.12	15.18	30627442	0.13
02/22/2016	15.27	15.31	15.11	15.16	30088353	-0.72
02/19/2016	15.27	15.3	15.15	15.27	20653771	0.13
02/18/2016	15.31	15.49	15.21	15.25	26342089	-0.91
02/17/2016	15.38	15.45	15.28	15.39	32316101	0.98
02/16/2016	15.12	15.36	15.03	15.24	34394290	1.06
02/12/2016	14.9	15.09	14.88	15.08	27128886	0.53
02/11/2016	15.09	15.12	14.99	15	30590226	0.27
02/10/2016	14.91	15.01	14.82	14.96	43581599	0.81
02/09/2016	15.05	15.06	14.78	14.84	36277932	-0.87
02/08/2016	14.94	15.13	14.94	14.97	38646284	0.81
02/05/2016	14.57	14.85	14.53	14.85	47654326	0.81
02/04/2016	14.93	14.93	14.5	14.73	45549917	-0.94
02/03/2016	14.57	14.93	14.45	14.87	55440109	2.2
02/02/2016	15	15	14.4	14.55	92445420	-2.74
02/01/2016	15.09	15.1	14.9	14.96	64221169	-1.9
01/29/2016	15.43	15.45	15.18	15.25	32697453	-0.07
01/28/2016	15.48	15.53	15.2	15.26	52349259	-2.93
01/27/2016	15.97	16.01	15.51	15.72	57840045	0.06
01/26/2016	15.9	15.91	15.52	15.71	51349920	-0.76
01/25/2016	16.19	16.21	15.78	15.83	66242001	-3.65
01/22/2016	16.49	16.53	16.31	16.43	37951289	-0.73
01/21/2016	16.44	16.62	16.37	16.55	28866615	0.85
01/20/2016	16.64	16.68	16.36	16.41	35692984	-0.67
01/19/2016	16.78	16.78	16.45	16.52	37281453	-1.26
01/15/2016	16.67	16.76	16.56	16.73	38467503	0.18
01/14/2016	16.37	16.73	16.35	16.7	64158208	1.83
01/13/2016	16.31	16.43	16.17	16.4	44142178	1.8
01/12/2016	16.37	16.53	16.08	16.11	57715160	0.25
01/11/2016	16.01	16.11	15.94	16.07	45135968	1.45
01/08/2016	15.83	16.02	15.77	15.84	67998304	1.93
01/07/2016	15.6	15.71	15.51	15.54	48506372	1.04
01/06/2016	15.73	15.74	15.35	15.38	54720499	-1.28
01/05/2016	15.72	15.76	15.52	15.58	42663861	0.45
01/04/2016	15.52	15.64	15.3	15.51	46125677	0.45
12/31/2015	15.42	15.45	15.28	15.44	31535911	0.06
12/30/2015	15.29	15.43	15.26	15.43	27826812	0.98
12/29/2015	15.36	15.42	15.25	15.28	32833469	-0.13
12/28/2015	15.35	15.35	15.25	15.3	21830673	-0.2
12/24/2015	15.23	15.34	15.22	15.33	24961558	0.92
12/23/2015	15.2	15.23	15.1	15.19	22642196	0.26
12/22/2015	15.49	15.5	15.12	15.15	59213352	-1.75
12/21/2015	15.35	15.5	15.32	15.42	61502323	0.78
12/18/2015	15.46	15.5	15.25	15.3	84656194	-2.24
12/17/2015	15.99	16	15.17	15.65	220319421	-6.29
12/16/2015	16.86	16.99	16.66	16.7	40543646	-0.95
12/15/2015	16.72	16.94	16.71	16.86	37991247	1.63
12/14/2015	16.47	16.79	16.46	16.59	48533508	1.22
12/11/2015	16.36	16.46	16.2	16.39	30943614	-0.12
12/10/2015	16.54	16.61	16.33	16.41	37846620	-0.73
12/09/2015	16.54	16.69	16.51	16.53	30506845	-0.18
12/08/2015	16.68	16.79	16.5	16.56	34374413	-0.84
12/07/2015	16.92	16.95	16.615	16.7	33256940	-0.24
12/04/2015	16.66	16.86	16.52	16.74	44752336	0.72
12/03/2015	16.61	16.76	16.49	16.62	40089771	0.36
12/02/2015	17.05	17.2	16.42	16.56	74750090	-2.93
12/01/2015	17.12	17.2	17.03	17.06	27747079	-0.12
11/30/2015	17.06	17.18	17.04	17.08	14918840	0.29
11/27/2015	16.86	17.09	16.81	17.03	31555012	0.95
11/25/2015	17.05	17.05	16.85	16.87	26432084	-0.41
11/24/2015	17.1	17.14	16.93	16.94	25127544	-0.41
11/23/2015	17.12	17.14	17	17.01	29792374	-0.47
11/20/2015	17.01	17.15	16.98	17.09	33048291	1
11/19/2015	16.89	17.08	16.84	16.92	31079329	0.3
11/18/2015	16.99	17.03	16.82	16.87	26839433	-0.65
11/17/2015	17.07	17.18	16.92	16.98	31225751	-0.53
11/16/2015	17.13	17.1501	16.9959	17.07	33102383	-0.12
11/13/2015	17.12	17.2	17.01	17.09	35537763	-0.06
11/12/2015	16.6599	17.1	16.64	17.1	39126385	2.27
11/11/2015	16.8	16.85	16.66	16.72	31427741	-1.01
11/10/2015	16.87	17.14	16.73	16.89	29555498	0.24
11/09/2015	16.66	16.87	16.61	16.85	38984086	1.81
11/06/2015	16.91	16.92	16.53	16.55	47504564	-2.13
11/05/2015	17.16	17.2	16.85	16.91	37043545	-1.05
11/04/2015	16.89	17.14	16.8326	17.09	43518100	0.53
11/03/2015	16.97	17.01	16.78	17	33966956	0.65
11/02/2015	17.24	17.24	16.76	16.89	52489885	-1.29
10/30/2015	17.29	17.33	17.1	17.11	38723030	-1.33
10/29/2015	17.62	17.64	17.25	17.34	39742364	-1.53
10/28/2015	17.57	17.62	17.41	17.61	36920987	0.23
10/27/2015	17.66	17.72	17.52	17.57	37165901	-0.17
10/26/2015	17.84	17.85	17.42	17.6	47482112	-0.9
10/23/2015	18.01	18.02	17.64	17.76	71384280	1.37
10/22/2015	17.66	17.71	17.39	17.52	45428510	-0.45
10/21/2015	17.55	17.68	17.44	17.6	30189119	0.57
10/20/2015	17.59	17.6	17.41	17.5	22148004	-0.17
10/19/2015	17.52	17.55	17.43	17.53	23017531	0.4
10/16/2015	17.24	17.49	17.24	17.46	26864128	0.98
10/15/2015	17.08	17.29	17.03	17.29	33085529	1.89
10/14/2015	17.18	17.21	16.95	16.97	39237423	-1.22
10/13/2015	16.93	17.25	16.92	17.18	31222331	0.41
10/12/2015	17.02	17.12	16.88	17.11	30804346	1.06
10/09/2015	16.87	17	16.83	16.93	46948355	1.87
10/08/2015	16.51	16.74	16.35	16.62	50826149	0.73
10/07/2015	16.83	16.85	16.45	16.5	45486840	-1.84
10/06/2015	16.86	16.95	16.81	16.81	30337031	-1.64
10/05/2015	16.97	17.14	16.94	17.09	24995202	0.83
10/02/2015	17.11	17.17	16.76	16.95	36617108	-1.51
10/01/2015	17.09	17.22	16.95	17.21	29521719	0.12
09/30/2015	16.93	17.34	16.92	17.19	41809648	1.9
09/29/2015	16.77	17.01	16.69	16.87	36502545	-1.06
09/28/2015	17.17	17.2	17	17.05	34022165	-1.27
09/25/2015	17.26	17.38	17.12	17.27	32334652	0.47
09/24/2015	17.25	17.4	17.16	17.19	31637350	-0.41
09/23/2015	17.23	17.4	17.08	17.26	33781182	0.35
09/22/2015	17.27	17.35	16.98	17.2	42737926	-1.09
09/21/2015	17.71	17.71	17.3	17.39	47953653	-1.53
09/18/2015	17.75	17.77	17.51	17.66	30736826	0.2
09/17/2015	17.36	17.77	17.34	17.625	45146572	1.06
09/16/2015	17.35	17.45	17.3	17.44	23170795	0.52
09/15/2015	17.53	17.59	17.3	17.35	27061550	0
09/14/2015	17.45	17.4876	17.28	17.35	21580714	-0.23
09/11/2015	17.55	17.56	17.31	17.39	26834431	-0.86
09/10/2015	17.5	17.58	17.39	17.54	32892064	-0.06
09/09/2015	17.49	17.68	17.37	17.55	45848066	1.39
09/08/2015	17.11	17.41	17.1	17.31	38491964	1.82
09/04/2015	17.33	17.34	16.82	17	61734123	-1.73
09/03/2015	17.1	17.35	17.03	17.3	55965136	2.31
09/02/2015	16.38	17.02	16.37	16.91	69514516	3.49
09/01/2015	16.42	16.54	16.21	16.34	33448253	0.93
08/31/2015	16.58	16.59	16.121	16.19	40281876	-1.88
08/28/2015	16.21	16.66	16.15	16.5	47721786	3
08/27/2015	15.86	16.15	15.71	16.02	37031579	0.88
08/26/2015	16.16	16.18	15.85	15.88	43992408	-3.23
08/25/2015	16.44	16.62	16.38	16.41	24780871	-0.24
08/24/2015	16.47	16.52	16.35	16.45	21546827	0.24
08/21/2015	16.29	16.49	16.25	16.41	16467967	0.98
08/20/2015	16.31	16.42	16.11	16.25	34918862	-0.37
08/19/2015	16.06	16.36	15.82	16.31	42597540	1.18
08/18/2015	16.29	16.31	16.11	16.12	27964601	-1.1
08/17/2015	16.45	16.6	16.22	16.3	30472780	-0.79
08/14/2015	16.71	16.73	16.22	16.43	55896086	-2.72
08/13/2015	17.04	17.06	16.85	16.89	29247691	-1
08/12/2015	17.15	17.21	16.96	17.06	22355115	-0.06
08/11/2015	16.91	17.14	16.89	17.07	23161391	0.29
08/10/2015	16.95	17.11	16.94	17.02	25637799	0.24
08/07/2015	16.94	17.03	16.87	16.98	26598147	1.25
08/06/2015	16.95	16.96	16.72	16.77	33047064	-1.53
08/05/2015	17.18	17.23	17	17.03	28998558	-0.93
08/04/2015	17.44	17.5	17.11	17.19	53810798	-1.77
08/03/2015	17.15	17.5	17.12	17.5	32212481	1.8
07/31/2015	17.04	17.21	16.95	17.19	39512910	1.84
07/30/2015	17.09	17.15	16.84	16.88	42152907	-1.17
07/29/2015	17.19	17.25	17.06	17.08	25868964	0
07/28/2015	17.08	17.19	17.05	17.08	27825885	0.35
07/27/2015	16.92	17.13	16.9	17.02	30347814	0.35
07/24/2015	17.26	17.27	16.88	16.96	51580784	-2.36
07/23/2015	17.48	17.675	17.25	17.37	78601745	2.54
07/22/2015	17.16	17.17	16.82	16.94	34971508	-0.59
07/21/2015	16.87	17.04	16.83	17.04	28737164	1.67
07/20/2015	16.89	16.89	16.65	16.76	29562822	-1
07/17/2015	16.82	16.98	16.78	16.93	24600898	0.89
07/16/2015	16.64	16.83	16.62	16.78	27875391	1.08
07/15/2015	16.95	16.95	16.41	16.6	63275354	-3.04
07/14/2015	17.24	17.29	17.1	17.12	26632872	0.06
07/13/2015	16.98	17.11	16.9698	17.11	27300352	0.77
07/10/2015	16.95	16.99	16.86	16.98	34596620	1.56
07/09/2015	16.76	16.88	16.65	16.72	38232991	-0.71
07/08/2015	16.86	16.94	16.72	16.84	33766213	0.18
07/07/2015	16.85	16.93	16.75	16.81	42011389	0.66
07/06/2015	16.53	16.74	16.48	16.7	44680746	1.64
07/02/2015	16.15	16.45	16.14	16.43	38114464	1.55
07/01/2015	15.76	16.21	15.69	16.18	70263477	2.8
06/30/2015	15.61	15.79	15.555	15.74	36004467	1.75
06/29/2015	15.56	15.65	15.44	15.47	45065529	-1.15
06/26/2015	15.43	15.7	15.39	15.65	35841362	2.35
06/25/2015	15.16	15.31	15.095	15.29	39602539	2.14
06/24/2015	14.85	15	14.84	14.97	34026450	2.04
06/23/2015	14.67	14.83	14.3	14.67	58599142	-2.2
06/22/2015	15.02	15.055	14.59	15	48239860	1.21
06/19/2015	15.19	15.28	14.75	14.82	57302040	-3.26
06/18/2015	15.6	15.62	15.31	15.32	35994099	-2.11
06/17/2015	15.54	15.71	15.44	15.65	25954107	0.64
06/16/2015	15.53	15.72	15.44	15.55	31357550	1.17
06/15/2015	15.52	15.57	15.35	15.37	27185940	-1.35
06/12/2015	15.31	15.5988	15.18	15.58	34321779	1.37
06/11/2015	15.63	15.71	15.31	15.37	36209274	-0.9
06/10/2015	15.52	15.68	15.4	15.51	35366011	-1.27
06/09/2015	15.86	15.9	15.6	15.71	29581684	-0.13
06/08/2015	15.58	15.76	15.46	15.73	37104576	1.88
06/05/2015	15.25	15.48	15.06	15.44	54807827	1.25
06/04/2015	15.7	15.71	15.18	15.25	64825117	-3.36
06/03/2015	15.98	16.09	15.63	15.78	50260210	-0.69
06/02/2015	15.93	16.08	15.51	15.89	59018333	1.34
06/01/2015	15.88	16.04	15.68	15.68	52098631	-1.38
05/29/2015	15.76	16.02	15.74	15.9	61790989	1.73
05/28/2015	15.27	15.72	15.24	15.63	65158396	2.29
05/27/2015	15.22	15.35	15.1	15.28	59244054	3.31
05/26/2015	14.71	14.88	14.66	14.79	25288212	-0.14
05/22/2015	14.5	14.94	14.37	14.81	49129666	-1.07
05/21/2015	15.08	15.32	14.86	14.97	67136139	0.13
05/20/2015	15.07	15.22	14.75	14.95	61836007	-0.66
05/19/2015	15.01	15.23	15	15.05	34580841	-0.2
05/18/2015	14.79	15.15	14.75	15.08	59743733	3.01
05/15/2015	14.77	14.85	14.6	14.64	40924684	-0.2
05/14/2015	14.28	14.77	14.27	14.67	56854527	2.8
05/13/2015	14	14.3	13.98	14.27	32376857	1.86
05/12/2015	14.1	14.12	13.92	14.01	22759520	-0.71
05/11/2015	14.21	14.23	14.02	14.11	30880415	-0.63
05/08/2015	14.19	14.26	14.16	14.2	30574930	-0.07
05/07/2015	14.15	14.24	14.1	14.21	33338900	0.14
05/06/2015	14.2	14.25	14.09	14.19	42072794	0.71
05/05/2015	13.86	14.15	13.83	14.09	53816365	1.88
05/04/2015	13.58	13.83	13.57	13.83	45916226	3.13
05/01/2015	13.54	13.55	13.38	13.41	33971910	0.22
04/30/2015	13.6399	13.78	13.35	13.38	39349169	-2.41
04/29/2015	13.66	13.74	13.52	13.71	24847430	0.37
04/28/2015	13.73	13.76	13.57	13.66	20668049	-0.07
04/27/2015	13.52	13.76	13.45	13.67	43815809	1.48
04/24/2015	13.4	13.5576	13.35	13.47	42023234	1.05
04/23/2015	13.48	13.54	13.12	13.33	46030917	-0.22
04/22/2015	13.12	13.45	13.11	13.36	40024265	2.3
04/21/2015	12.97	13.08	12.8	13.06	26087260	1.01
04/20/2015	12.88	12.97	12.75	12.93	26972177	1.41
04/17/2015	12.94	12.98	12.65	12.75	34881164	-1.35
04/16/2015	12.97	13.05	12.7983	12.925	44571847	-1.49
04/15/2015	13.17	13.24	12.995	13.12	36341366	1.31
04/14/2015	13.36	13.46	12.91	12.95	55866267	-4.29
04/13/2015	13.43	13.55	13.26	13.53	37955247	-0.15
04/10/2015	13.15	13.58	13.13	13.55	51482728	3.28
04/09/2015	12.87	13.13	12.82	13.12	31095280	2.5
04/08/2015	12.85	12.96	12.75	12.8	29813783	0.16
04/07/2015	12.46	12.83	12.4	12.78	23885839	2.73
04/06/2015	12.43	12.5	12.15	12.44	42610678	-1.66
04/02/2015	12.68	12.78	12.4463	12.65	29806949	-0.24
04/01/2015	13.05	13.05	12.59	12.68	45191508	-2.54
03/31/2015	13	13.19	12.96	13.01	35189480	0.85
03/30/2015	13.01	13.15	12.9	12.9	32958561	-1.9
03/27/2015	13.235	13.235	13.1	13.15	25473385	-0.53
03/26/2015	13.23	13.25	13.1	13.22	26235643	-0.68
03/25/2015	13.35	13.37	13.24	13.31	24237437	0.15
03/24/2015	13.31	13.4	13.26	13.29	27239495	0.23
03/23/2015	13.24	13.31	13.2	13.26	21420766	0
03/20/2015	13.25	13.42	13.23	13.26	29712475	-0.75
03/19/2015	13.22	13.4	13.18	13.36	32690870	1.52
03/18/2015	13.27	13.35	13.09	13.16	37639577	-0.75
03/17/2015	13.16	13.39	12.8	13.26	36846715	-1.41
03/16/2015	13.31	13.45	13.26	13.45	63017466	0.15
03/13/2015	13.43	13.45	13.37	13.43	31647252	0.22
03/12/2015	13.37	13.45	13.35	13.4	26466775	0.07
03/11/2015	13.37	13.47	13.17	13.39	46043090	0.37
03/10/2015	12.97	13.4	12.9	13.34	48683951	2.77
03/09/2015	12.94	12.99	12.805	12.98	24717221	1.17
03/06/2015	12.89	12.91	12.77	12.83	27706261	-0.47
03/05/2015	12.97	13	12.85	12.89	28947879	0.16
03/04/2015	12.87	12.98	12.79	12.87	26863136	0.94
03/03/2015	12.55	12.75	12.53	12.75	24337037	1.11
03/02/2015	12.56	12.75	12.38	12.61	38806557	0
02/27/2015	12.78	12.87	12.6	12.61	37694953	-1.18
02/26/2015	12.35	12.85	12.35	12.76	51564853	3.4
02/25/2015	12.24	12.35	12.11	12.34	29193291	1.73
02/24/2015	12.53	12.57	12.1	12.13	38621681	-2.8
02/23/2015	12.44	12.5	12.31	12.48	23870154	0.73
02/20/2015	12.51	12.51	12.3	12.39	43709515	-1.67
02/19/2015	12.95	12.98	12.57	12.6	50368256	-3
02/18/2015	13.04	13.09	12.9	12.99	31089822	-0.23
02/17/2015	13.14	13.14	13.01	13.02	32442572	-0.69
02/13/2015	13	13.17	12.96	13.11	33492876	0.54
02/12/2015	13.11	13.14	12.99	13.04	24504222	-0.31
02/11/2015	13.12	13.2	13.05	13.08	26232479	-0.23
02/10/2015	13.06	13.2	13.02	13.11	17688816	0.08
02/09/2015	13.1	13.16	13.05	13.1	18612181	0.23
02/06/2015	13.26	13.31	13	13.07	33972675	-0.98
02/05/2015	13.13	13.27	13.05	13.2	33523803	0.15
02/04/2015	12.97	13.25	12.94	13.18	39121700	2.33
02/03/2015	12.94	13	12.86	12.88	32703382	-1.08
02/02/2015	13.1	13.131	12.94	13.02	45213311	0.54
01/30/2015	12.86	13.02	12.67	12.95	65913953	0.15
01/29/2015	13.01	13.2	12.89	12.93	59587375	-1.6
01/28/2015	13.5599	13.6087	12.89	13.14	131130526	-4.64
01/27/2015	13.49	13.82	13.42	13.78	51163221	0.73
01/26/2015	13.83	13.84	13.64	13.68	53393535	-1.37
01/23/2015	13.82	13.98	13.81	13.87	42533351	-0.07
01/22/2015	14	14.02	13.79	13.88	58110414	-2.05
01/21/2015	14.06	14.19	14	14.17	35468087	0.43
01/20/2015	14.1	14.13	13.97	14.11	45722222	-0.77
01/16/2015	14.27	14.3	14.07	14.22	44278199	0
01/15/2015	14.16	14.25	14.01	14.22	51446676	-0.56
01/14/2015	13.91	14.3	13.89	14.3	55404208	2.22
01/13/2015	14.04	14.08	13.86	13.99	46214132	-0.07
01/12/2015	14	14.07	13.9	14	67618273	1.23
01/09/2015	13.78	13.94	13.68	13.83	84715143	2.67
01/08/2015	13.4	13.6	13.39	13.47	36978882	0.9
01/07/2015	13.38	13.43	13.2	13.35	46317946	-0.6
01/06/2015	13.52	13.58	13.35	13.43	43454457	-1.03
01/05/2015	13.51	13.61	13.35	13.57	54661163	0.82
01/02/2015	13.24	13.695	13.05	13.46	121251936	1.97
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)