Date Open High Low Close Volume Adj Close

5/1/2017 2,388.50 2,394.49 2,384.83 2,391.17 5413300000 2,391.17

4/3/2017 2,362.34 2,398.16 2,328.95 2,384.20 3630733600 2,384.20
3/1/2017 2,380.13 2,400.98 2,322.25 2,362.72 3691386000 2,362.72
2/1/2017 2,285.59 2,371.54 2,271.65 2,363.64 3861713600 2,363.64
1/3/2017 2,251.57 2,300.99 2,245.13 2,278.87 3728531500 2,278.87
12/1/2016 2,200.17 2,277.53 2,187.44 2,238.83 3710578000 2,238.83
11/1/2016 2,128.68 2,214.10 2,083.79 2,198.81 4468273300 2,198.81
10/3/2016 2,164.33 2,169.60 2,114.72 2,126.15 3672334700 2,126.15
9/1/2016 2,171.33 2,187.87 2,119.12 2,168.27 3878265700 2,168.27
8/1/2016 2,173.15 2,193.81 2,147.58 2,170.95 3451160800 2,170.95
7/1/2016 2,099.34 2,177.09 2,074.02 2,173.60 3678454500 2,173.60
6/1/2016 2,093.94 2,120.55 1,991.68 2,098.86 4157978100 2,098.86
5/2/2016 2,067.17 2,103.48 2,025.91 2,096.95 3971333800 2,096.95
4/1/2016 2,056.62 2,111.05 2,033.80 2,065.30 4087129000 2,065.30
3/1/2016 1,937.09 2,072.21 1,937.09 2,059.74 4379759000 2,059.74
2/1/2016 1,936.94 1,962.96 1,810.10 1,932.23 4881887000 1,932.23
1/4/2016 2,038.20 2,038.20 1,812.29 1,940.24 5153017800 1,940.24
12/1/2015 2,082.93 2,104.27 1,993.26 2,043.94 3922935900 2,043.94
11/2/2015 2,080.76 2,116.48 2,019.39 2,080.41 4007931000 2,080.41
10/1/2015 1,919.65 2,094.32 1,893.70 2,079.36 4095504500 2,079.36
9/1/2015 1,970.09 2,020.86 1,871.91 1,920.03 4024497100 1,920.03
8/3/2015 2,104.49 2,112.66 1,867.01 1,972.18 4216280400 1,972.18
7/1/2015 2,067.00 2,132.82 2,044.02 2,103.84 3709178600 2,103.84
6/1/2015 2,108.64 2,129.87 2,056.32 2,063.11 3513296300 2,063.11
5/1/2015 2,087.38 2,134.72 2,067.93 2,107.39 3455756000 2,107.39
4/1/2015 2,067.63 2,125.92 2,048.38 2,085.51 3521458000 2,085.51
3/2/2015 2,105.23 2,117.52 2,039.69 2,067.89 3638745400 2,067.89
2/2/2015 1,996.67 2,119.59 1,980.90 2,104.50 3806470500 2,104.50
1/2/2015 2,058.90 2,072.36 1,988.12 1,994.99 4091934500 1,994.99
12/1/2014 2,065.78 2,093.55 1,972.56 2,058.90 3788631300 2,058.90
11/3/2014 2,018.21 2,075.76 2,001.01 2,067.56 3479201500 2,067.56
10/1/2014 1,971.44 2,018.19 1,820.66 2,018.05 4260310800 2,018.05
9/2/2014 2,004.07 2,019.26 1,964.04 1,972.29 3364623800 1,972.29
8/1/2014 1,929.80 2,005.04 1,904.78 2,003.37 2875718500 2,003.37
7/1/2014 1,962.29 1,991.39 1,930.67 1,930.67 3214440400 1,930.67
6/2/2014 1,923.87 1,968.17 1,915.98 1,960.23 3158130000 1,960.23
5/1/2014 1,884.39 1,924.03 1,859.79 1,923.57 3185100900 1,923.57
4/1/2014 1,873.96 1,897.28 1,814.36 1,883.95 3589287600 1,883.95
3/3/2014 1,857.68 1,883.97 1,834.44 1,872.34 3579015700 1,872.34
2/3/2014 1,782.68 1,867.92 1,737.92 1,859.45 3875949400 1,859.45
1/2/2014 1,845.86 1,850.84 1,770.45 1,782.59 3806266600 1,782.59
12/2/2013 1,806.55 1,849.44 1,767.99 1,848.36 3203412300 1,848.36
11/1/2013 1,758.70 1,813.55 1,746.20 1,805.81 3261324500 1,805.81
10/1/2013 1,682.41 1,775.22 1,646.47 1,756.54 3498866500 1,756.54
 9/3/2013 1,635.95 1,729.86 1,633.41 1,681.55 3474152000 1,681.55
8/1/2013 1,689.42 1,709.67 1,627.47 1,632.97 3069868600 1,632.97
7/1/2013 1,609.78 1,698.78 1,604.57 1,685.73 3270645900 1,685.73
6/3/2013 1,631.71 1,654.19 1,560.33 1,606.28 3996199000 1,606.28
5/1/2013 1,597.55 1,687.18 1,581.28 1,630.74 3661220400 1,630.74
4/1/2013 1,569.18 1,597.57 1,536.03 1,597.57 3674685000 1,597.57
3/1/2013 1,514.68 1,570.28 1,501.48 1,569.19 3591577500 1,569.19
2/1/2013 1,498.11 1,530.94 1,485.01 1,514.68 3851884200 1,514.68
1/2/2013 1,426.19 1,509.94 1,426.19 1,498.11 3802304200 1,498.11
12/3/2012 1,416.34 1,448.00 1,398.11 1,426.19 3479625500 1,426.19
11/1/2012 1,412.20 1,434.27 1,343.35 1,416.18 3593110000 1,416.18
10/1/2012 1,440.90 1,470.96 1,403.28 1,412.16 3587115700 1,412.16
9/4/2012 1,406.54 1,474.51 1,396.56 1,440.67 3857553100 1,440.67
8/1/2012 1,379.32 1,426.68 1,354.65 1,406.58 3183567800 1,406.58
7/2/2012 1,362.33 1,391.74 1,325.41 1,379.32 3663113300 1,379.32
6/1/2012 1,309.87 1,363.46 1,266.74 1,362.16 4103472300 1,362.16
5/1/2012 1,397.86 1,415.32 1,291.98 1,310.33 4158095900 1,310.33
4/2/2012 1,408.47 1,422.38 1,357.38 1,397.91 3916786000 1,397.91
3/1/2012 1,365.90 1,419.15 1,340.03 1,408.47 3980752200 1,408.47
2/1/2012 1,312.45 1,378.04 1,312.45 1,365.68 4143404000 1,365.68
1/3/2012 1,258.86 1,333.47 1,258.86 1,312.41 4190155500 1,312.41
12/1/2011 1,246.91 1,269.37 1,202.37 1,257.60 3667346600 1,257.60
11/1/2011 1,251.00 1,277.55 1,158.66 1,246.96 4289379000 1,246.96
10/3/2011 1,131.21 1,292.66 1,074.77 1,253.30 4874946600 1,253.30
9/1/2011 1,219.12 1,229.29 1,114.22 1,131.42 5104933800 1,131.42
8/1/2011 1,292.59 1,307.38 1,101.54 1,218.89 4942913400 1,218.89
7/1/2011 1,320.64 1,356.48 1,282.86 1,292.28 4308168000 1,292.28
6/1/2011 1,345.20 1,345.20 1,258.07 1,320.64 4105601300 1,320.64
5/2/2011 1,365.21 1,370.58 1,311.80 1,345.20 4114534200 1,345.20
4/1/2011 1,329.48 1,364.56 1,294.70 1,363.61 4042194000 1,363.61
3/1/2011 1,328.64 1,332.28 1,249.05 1,325.83 4046691700 1,325.83
2/1/2011 1,289.14 1,344.07 1,289.14 1,327.22 3182974200 1,327.22
1/3/2011 1,257.62 1,302.67 1,257.62 1,286.12 4816605000 1,286.12
12/1/2010 1,186.60 1,262.60 1,186.60 1,257.64 3762922700 1,257.64
11/1/2010 1,185.71 1,227.08 1,173.00 1,180.55 4354084200 1,180.55
10/1/2010 1,143.49 1,196.14 1,131.87 1,183.26 4432102300 1,183.26
9/1/2010 1,049.72 1,157.16 1,049.72 1,141.20 3993981400 1,141.20
8/2/2010 1,107.53 1,129.24 1,039.70 1,049.33 4080773600 1,049.33
7/1/2010 1,031.10 1,120.95 1,010.91 1,101.60 4704026600 1,101.60
6/1/2010 1,087.30 1,131.23 1,028.33 1,030.71 5235174000 1,030.71
5/3/2010 1,188.58 1,205.13 1,040.78 1,089.41 6626699400 1,089.41
4/1/2010 1,171.23 1,219.80 1,170.69 1,186.69 5847150900 1,186.69
3/1/2010 1,105.36 1,180.69 1,105.36 1,169.43 4702951700 1,169.43
2/1/2010 1,073.89 1,112.42 1,044.50 1,104.49 4658238400 1,104.49
1/4/2010 1,116.56 1,150.45 1,071.59 1,073.87 5071601500 1,073.87
12/1/2009 1,098.89 1,130.38 1,085.89 1,115.10 4163287200 1,115.10
11/2/2009 1,036.18 1,113.69 1,029.38 1,095.63 4443852500 1,095.63
10/1/2009 1,054.91 1,101.36 1,019.95 1,036.19 5451064000 1,036.19
9/1/2009 1,019.52 1,080.15 991.97 1,057.08 5633064200 1,057.08
8/3/2009 990.22 1,039.47 978.51 1,020.62 5764944200 1,020.62
7/1/2009 920.82 996.68 869.32 987.48 5080675400 987.48
6/1/2009 923.26 956.23 888.86 919.32 5330941800 919.32
5/1/2009 872.74 930.17 866.10 919.14 6883268000 919.14
4/1/2009 793.59 888.70 783.32 872.81 6938945600 872.81
3/2/2009 729.57 832.98 666.79 797.87 7633306300 797.87
2/2/2009 823.09 875.01 734.52 735.09 7022036200 735.09
1/2/2009 902.99 943.85 804.30 825.88 5872061000 825.88
12/1/2008 888.61 918.85 815.69 903.25 5320791300 903.25
11/3/2008 968.67 1,007.51 741.02 896.24 6231635200 896.24
10/1/2008 1,164.17 1,167.03 839.80 968.75 7226842600 968.75
9/2/2008 1,287.83 1,303.04 1,106.42 1,166.36 6902142800 1,166.36
8/1/2008 1,269.42 1,313.15 1,247.45 1,282.83 4264482300 1,282.83
7/1/2008 1,276.69 1,292.17 1,200.44 1,267.38 5923937200 1,267.38
6/2/2008 1,399.62 1,404.05 1,272.00 1,280.00 4840303300 1,280.00
5/1/2008 1,385.97 1,440.24 1,373.07 1,400.38 4039814700 1,400.38
4/1/2008 1,326.41 1,404.57 1,324.35 1,385.59 4113069000 1,385.59
3/3/2008 1,330.45 1,359.68 1,256.98 1,322.70 4868908000 1,322.70
2/1/2008 1,378.60 1,396.02 1,316.75 1,330.63 4148143000 1,330.63
1/2/2008 1,467.97 1,471.77 1,270.05 1,378.55 4925982300 1,378.55
12/3/2007 1,479.63 1,523.57 1,435.65 1,468.36 3363127500 1,468.36
11/1/2007 1,545.79 1,545.79 1,406.10 1,481.14 4317578500 1,481.14
10/1/2007 1,527.29 1,576.09 1,489.56 1,549.38 3477202100 1,549.38
9/4/2007 1,473.96 1,538.74 1,439.29 1,526.75 3196581500 1,526.75
8/1/2007 1,455.18 1,503.89 1,370.60 1,473.99 4091885600 1,473.99
7/2/2007 1,504.66 1,555.90 1,454.25 1,455.27 3564854700 1,455.27
6/1/2007 1,530.62 1,540.56 1,484.18 1,503.35 3261343300 1,503.35
5/1/2007 1,482.37 1,535.56 1,476.70 1,530.62 3104253600 1,530.62
4/2/2007 1,420.83 1,498.02 1,416.37 1,482.37 3006294500 1,482.37
3/1/2007 1,406.80 1,438.89 1,363.98 1,420.86 3205736800 1,420.86
2/1/2007 1,437.90 1,461.57 1,389.42 1,406.82 2935275700 1,406.82
1/3/2007 1,418.03 1,441.61 1,403.97 1,438.24 2983144500 1,438.24
12/1/2006 1,400.63 1,431.81 1,385.93 1,418.30 2462849000 1,418.30
11/1/2006 1,377.76 1,407.89 1,360.98 1,400.63 2826198000 1,400.63
10/2/2006 1,335.82 1,389.45 1,327.10 1,377.94 2708938600 1,377.94
9/1/2006 1,303.80 1,340.28 1,290.93 1,335.85 2563743500 1,335.85
8/1/2006 1,278.53 1,306.74 1,261.30 1,303.82 2280876500 1,303.82
7/3/2006 1,270.06 1,280.42 1,224.54 1,276.66 2440476000 1,276.66
6/1/2006 1,270.05 1,290.68 1,219.29 1,270.20 2632855400 1,270.20
5/1/2006 1,310.61 1,326.70 1,245.34 1,270.09 2591135900 1,270.09
4/3/2006 1,302.88 1,318.16 1,280.74 1,310.61 2406755200 1,310.61
 3/1/2006 1,280.66 1,310.88 1,268.42 1,294.87 2310510800 1,294.87
2/1/2006 1,280.08 1,297.57 1,253.61 1,280.66 2380568400 1,280.66
1/3/2006 1,248.29 1,294.90 1,245.74 1,280.08 2595998000 1,280.08
12/1/2005 1,249.48 1,275.80 1,246.59 1,248.29 2057125200 1,248.29
11/1/2005 1,207.01 1,270.64 1,201.07 1,249.48 2260836100 1,249.48
10/3/2005 1,228.81 1,233.34 1,168.20 1,207.01 2493393300 1,207.01
9/1/2005 1,220.33 1,243.13 1,205.35 1,228.81 2232144200 1,228.81
8/1/2005 1,234.18 1,245.86 1,201.07 1,220.33 1930243400 1,220.33
7/1/2005 1,191.33 1,245.15 1,183.55 1,234.18 1962713500 1,234.18
6/1/2005 1,191.50 1,219.59 1,188.30 1,191.33 1929251300 1,191.33
5/2/2005 1,156.85 1,199.56 1,146.18 1,191.50 1960127100 1,191.50
4/1/2005 1,180.59 1,191.88 1,136.15 1,156.85 2180315700 1,156.85
3/1/2005 1,203.60 1,229.11 1,163.69 1,180.59 1874017200 1,180.59
2/1/2005 1,181.27 1,212.44 1,180.95 1,203.60 1636467800 1,203.60
1/3/2005 1,211.92 1,217.80 1,163.75 1,181.27 1658930000 1,181.27
12/1/2004 1,173.78 1,217.33 1,173.78 1,211.92 1449518100 1,211.92
11/1/2004 1,130.20 1,188.46 1,127.60 1,173.82 1524465700 1,173.82
10/1/2004 1,114.58 1,142.05 1,090.29 1,130.20 1571990400 1,130.20
9/1/2004 1,104.24 1,131.54 1,099.18 1,114.58 1360850900 1,114.58
8/2/2004 1,101.72 1,109.68 1,060.72 1,104.24 1260227200 1,104.24
7/1/2004 1,140.84 1,140.84 1,078.78 1,101.72 1456371400 1,101.72
6/1/2004 1,120.68 1,146.34 1,113.32 1,140.84 1381109500 1,140.84
5/3/2004 1,107.30 1,127.74 1,076.32 1,120.68 1524950000 1,120.68
4/1/2004 1,126.21 1,150.57 1,107.23 1,107.30 1583171400 1,107.30
3/1/2004 1,144.94 1,163.23 1,087.16 1,126.21 1528634700 1,126.21
2/2/2004 1,131.13 1,158.98 1,124.44 1,144.94 1554000000 1,144.94
1/2/2004 1,111.92 1,155.38 1,105.08 1,131.13 1722750000 1,131.13
12/1/2003 1,058.20 1,112.56 1,053.41 1,111.92 1312119500 1,111.92
11/3/2003 1,050.71 1,063.65 1,031.20 1,058.20 1313181000 1,058.20
10/1/2003 995.97 1,053.79 995.97 1,050.71 1469452100 1,050.71
9/2/2003 1,008.01 1,040.29 990.36 995.97 1501457600 995.97
8/1/2003 990.31 1,011.01 960.84 1,008.01 1229836600 1,008.01
7/1/2003 974.50 1,015.41 962.10 990.31 1507327200 990.31
6/2/2003 963.59 1,015.33 963.59 974.50 1562219000 974.50
5/1/2003 916.92 965.38 902.83 963.59 1554328500 963.59
4/1/2003 848.18 924.24 847.85 916.92 1498005700 916.92
3/3/2003 841.15 895.90 788.90 848.18 1503596600 848.18
2/3/2003 855.70 864.64 806.29 841.15 1400452600 841.15
1/2/2003 879.82 935.05 840.34 855.70 1539433800 855.70
12/2/2002 936.31 954.28 869.45 879.82 1289625700 879.82
11/1/2002 885.76 941.82 872.05 936.31 1492221000 936.31
10/1/2002 815.28 907.44 768.63 885.76 1717287300 885.76
9/3/2002 916.07 924.02 800.20 815.28 1472279000 815.28
8/1/2002 911.62 965.00 833.44 916.07 1374013600 916.07
7/1/2002 989.82 994.46 775.68 911.62 2012640000 911.62
 6/3/2002 1,067.14 1,070.74 952.92 989.82 1604925500 989.82
5/1/2002 1,076.92 1,106.59 1,048.96 1,067.14 1281036300 1,067.14
4/1/2002 1,147.39 1,147.84 1,063.46 1,076.92 1372613600 1,076.92
3/1/2002 1,106.73 1,173.94 1,106.73 1,147.39 1385540000 1,147.39
2/1/2002 1,130.20 1,130.20 1,074.36 1,106.73 1444200000 1,106.73
1/2/2002 1,148.08 1,176.97 1,081.66 1,130.20 1490628500 1,130.20
12/3/2001 1,139.45 1,173.62 1,114.53 1,148.08 1303608500 1,148.08
11/1/2001 1,059.78 1,163.38 1,054.31 1,139.45 1317790400 1,139.45
10/1/2001 1,040.94 1,110.61 1,026.76 1,059.78 1361033900 1,059.78
9/4/2001 1,133.58 1,155.40 944.75 1,040.94 1777119300 1,040.94
8/1/2001 1,211.23 1,226.27 1,124.87 1,133.58 1055621700 1,133.58
7/2/2001 1,224.42 1,239.78 1,165.54 1,211.23 1186805200 1,211.23
6/1/2001 1,255.82 1,286.62 1,203.03 1,224.38 1265732800 1,224.38
5/1/2001 1,249.46 1,315.93 1,232.00 1,255.82 1170568100 1,255.82
4/2/2001 1,160.33 1,269.30 1,091.99 1,249.46 1333839500 1,249.46
3/1/2001 1,239.94 1,267.42 1,081.19 1,160.33 1322155000 1,160.33
2/1/2001 1,366.01 1,376.38 1,215.44 1,239.94 1203668400 1,239.94
1/2/2001 1,320.28 1,383.37 1,274.62 1,366.01 1386909500 1,366.01
12/1/2000 1,314.95 1,389.05 1,254.07 1,320.28 1232315000 1,320.28
11/1/2000 1,429.40 1,438.46 1,294.90 1,314.95 1034230000 1,314.95
10/2/2000 1,436.52 1,454.82 1,305.79 1,429.40 1241718100 1,429.40
9/1/2000 1,517.68 1,530.09 1,419.44 1,436.51 1101770000 1,436.51
8/1/2000 1,430.83 1,525.21 1,425.43 1,517.68 931317300 1,517.68
7/3/2000 1,454.60 1,517.32 1,413.89 1,430.83 1002085000 1,430.83
6/1/2000 1,420.60 1,488.93 1,420.60 1,454.60 1054454500 1,454.60
5/1/2000 1,452.43 1,481.51 1,361.09 1,420.60 948127200 1,420.60
4/3/2000 1,498.58 1,527.19 1,339.40 1,452.43 1110055700 1,452.43
3/1/2000 1,366.42 1,552.87 1,346.62 1,498.58 1190591300 1,498.58
2/1/2000 1,394.46 1,444.55 1,325.07 1,366.42 1105815000 1,366.42
1/3/2000 1,469.25 1,478.00 1,350.14 1,394.46 1124410000 1,394.46
12/1/1999 1,388.91 1,473.10 1,387.38 1,469.25 909760900 1,469.25
11/1/1999 1,362.93 1,425.31 1,346.41 1,388.91 920777100 1,388.91
10/1/1999 1,282.71 1,373.17 1,233.70 1,362.93 950119000 1,362.93
9/1/1999 1,320.41 1,361.39 1,256.26 1,282.71 831252300 1,282.71
8/2/1999 1,328.72 1,382.84 1,267.73 1,320.41 758193100 1,320.41
7/1/1999 1,372.71 1,420.33 1,328.49 1,328.72 765225200 1,328.72
6/1/1999 1,301.84 1,372.93 1,277.47 1,372.71 781644000 1,372.71
5/3/1999 1,335.18 1,375.98 1,277.31 1,301.84 826511000 1,301.84
4/1/1999 1,286.37 1,371.56 1,282.56 1,335.18 926652300 1,335.18
3/1/1999 1,238.33 1,323.82 1,216.03 1,286.37 822904300 1,286.37
2/1/1999 1,279.64 1,283.84 1,211.89 1,238.33 807392600 1,238.33
1/4/1999 1,229.23 1,280.37 1,205.46 1,279.64 901605200 1,279.64
12/1/1998 1,163.63 1,244.93 1,136.89 1,229.23 722756800 1,229.23
11/2/1998 1,098.67 1,192.97 1,098.67 1,163.63 706959000 1,163.63
10/1/1998 1,017.01 1,103.78 923.32 1,098.67 853938600 1,098.67
 9/1/1998 957.28 1,066.11 939.98 1,017.01 834008500 1,017.01
8/3/1998 1,120.67 1,121.79 957.28 957.28 761383300 957.28
7/1/1998 1,133.84 1,190.58 1,114.30 1,120.67 674577700 1,120.67
6/1/1998 1,090.82 1,145.15 1,074.67 1,133.84 650416800 1,133.84
5/1/1998 1,111.75 1,130.52 1,074.39 1,090.82 601696000 1,090.82
4/1/1998 1,101.75 1,132.98 1,076.70 1,111.75 683412300 1,111.75
3/2/1998 1,049.34 1,113.07 1,030.87 1,101.75 654296300 1,101.75
2/2/1998 980.28 1,051.66 980.28 1,049.34 643738400 1,049.34
1/2/1998 970.43 992.65 912.83 980.28 667360500 980.28
12/1/1997 955.40 986.25 924.92 970.43 564825400 970.43
11/3/1997 914.62 964.55 900.61 955.40 545404700 955.40
10/1/1997 947.28 983.12 855.27 914.62 637188200 914.62
9/2/1997 899.47 960.59 899.47 947.28 570023800 947.28
8/1/1997 954.29 964.17 893.34 899.47 524762300 899.47
7/1/1997 885.14 957.73 884.54 954.31 568452200 954.31
6/2/1997 848.28 902.09 838.82 885.14 543785200 885.14
5/1/1997 801.34 851.87 793.21 848.28 506850000 848.28
4/1/1997 757.12 804.13 733.54 801.34 500497700 801.34
3/3/1997 790.82 814.90 756.13 757.12 533832000 757.12
2/3/1997 786.16 817.68 773.43 790.82 538116300 790.82
1/2/1997 740.74 794.67 729.55 786.16 555199000 786.16
12/2/1996 757.02 761.75 716.69 740.74 451853800 740.74
11/1/1996 705.27 762.12 701.30 757.02 438942000 757.02
10/1/1996 687.31 714.10 684.44 705.27 442891700 705.27
9/3/1996 651.99 690.88 643.97 687.33 422632000 687.33
8/1/1996 639.95 670.68 639.49 651.99 347213600 651.99
7/1/1996 670.63 675.88 605.88 639.95 420610000 639.95
6/3/1996 669.12 680.32 658.75 670.63 420065000 670.63
5/1/1996 654.17 681.10 630.07 669.12 421495000 669.12
4/1/1996 645.50 656.68 624.14 654.17 441379500 654.17
3/1/1996 640.43 656.97 627.63 645.50 447510000 645.50
2/1/1996 636.02 664.23 633.71 640.43 460156500 640.43
1/2/1996 615.93 636.18 597.29 636.02 439102700 636.02
12/1/1995 605.37 622.88 605.05 615.93 400939500 615.93
11/1/1995 581.50 608.69 581.04 605.37 382961900 605.37
10/2/1995 584.41 590.66 571.55 581.50 382759500 581.50
9/1/1995 561.88 587.61 561.01 584.41 369404000 584.41
8/1/1995 562.06 565.62 553.04 561.88 323806000 561.88
7/3/1995 544.75 565.40 542.51 562.06 379995500 562.06
6/1/1995 533.40 551.07 526.00 544.75 357604500 544.75
5/1/1995 514.76 533.41 513.03 533.40 359721300 533.40
4/3/1995 500.70 515.29 500.20 514.71 348814200 514.71
3/1/1995 487.39 508.15 479.70 500.71 354150400 500.71
2/1/1995 470.42 489.19 469.29 487.39 349858900 487.39
1/3/1995 459.21 471.36 457.20 470.42 345888000 470.42
12/1/1994 453.55 462.73 442.88 459.27 314656600 459.27
11/1/1994 472.26 472.26 444.18 453.69 311899500 453.69
10/3/1994 462.69 474.74 449.27 472.35 316548500 472.35
9/1/1994 475.49 475.49 458.47 462.71 306893800 462.71
8/1/1994 458.28 477.59 456.08 475.49 293626000 475.49
7/1/1994 444.27 459.33 443.58 458.26 262483000 458.26
6/1/1994 456.50 463.23 439.83 444.27 279367200 444.27
5/2/1994 450.91 457.77 440.78 456.50 280603300 456.50
4/4/1994 445.66 452.79 435.86 450.91 317314700 450.91
3/1/1994 467.19 471.09 436.16 445.77 331677800 445.77
2/1/1994 481.60 482.23 464.26 467.14 322199400 467.14
1/3/1994 466.51 482.85 464.36 481.61 330964700 481.61
12/1/1993 461.93 471.29 461.45 466.45 270900000 466.45
11/1/1993 467.83 469.11 454.36 461.79 293489000 461.79
10/1/1993 458.93 471.10 456.40 467.83 295763300 467.83
9/1/1993 463.55 463.80 449.64 458.93 277795200 458.93
8/2/1993 448.13 463.56 446.94 463.56 261774000 463.56
7/1/1993 450.54 451.15 441.40 448.13 264902300 448.13
6/1/1993 450.23 455.63 442.50 450.53 264796300 450.53
5/3/1993 440.19 454.55 436.86 450.19 265823000 450.19
4/1/1993 451.67 452.63 432.30 440.19 290506100 440.19
3/1/1993 443.38 456.76 441.07 451.67 262875600 451.67
2/1/1993 438.78 450.04 428.25 443.38 298768900 443.38
1/4/1993 435.70 442.66 426.88 438.78 276402500 438.78
12/1/1992 431.35 442.65 428.61 435.71 229184500 435.71
11/2/1992 418.66 431.93 415.58 431.35 218946000 431.35
10/1/1992 417.80 421.16 396.80 418.68 214042700 418.68
9/1/1992 414.03 425.27 412.71 417.80 200396100 417.80
8/3/1992 424.19 425.14 408.30 414.03 181680900 414.03
7/1/1992 408.20 424.80 407.20 424.21 201733600 424.21
6/1/1992 415.35 417.30 399.92 408.14 202516300 408.14
5/1/1992 414.95 418.75 409.85 415.35 192399500 415.35
4/1/1992 403.67 416.28 392.41 414.95 216163300 414.95
3/2/1992 412.68 413.78 401.94 403.69 193118100 403.69
2/3/1992 408.79 418.08 406.34 412.70 235259400 412.70
1/2/1992 417.03 421.18 408.64 408.78 249268100 408.78
12/2/1991 375.11 418.32 371.36 417.09 209637600 417.09
11/1/1991 392.46 398.22 371.63 375.22 190722500 375.22
10/1/1991 387.86 393.81 376.11 392.45 185306900 392.45
9/3/1991 395.43 397.62 382.77 387.86 170388500 387.86
8/1/1991 387.81 396.82 374.09 395.43 175330000 395.43
7/1/1991 371.18 387.81 370.92 387.81 165836300 387.81
6/3/1991 389.81 389.81 367.98 371.16 171125000 371.16
5/1/1991 375.35 389.85 365.83 389.83 180533600 389.83
4/1/1991 375.22 391.26 370.27 375.34 191974000 375.34
 3/1/1991 367.07 379.66 363.73 375.22 203933500 375.22
2/1/1991 343.91 370.96 340.37 367.07 238220000 367.07
1/2/1991 330.20 343.93 309.35 343.93 175670900 343.93
12/3/1990 322.23 333.98 321.97 330.22 161548000 330.22
11/1/1990 303.99 323.02 301.61 322.22 159148500 322.22
10/1/1990 306.10 319.69 294.51 304.00 166433000 304.00
9/4/1990 322.56 326.53 295.98 306.05 152015200 306.05
8/1/1990 356.15 357.35 306.18 322.56 179009100 322.56
7/2/1990 358.02 369.78 350.09 356.15 168996100 356.15
6/1/1990 361.26 368.78 351.23 358.02 160561400 358.02
5/1/1990 330.80 362.26 330.80 361.23 171016800 361.23
4/2/1990 339.94 347.30 327.76 330.80 146198500 330.80
3/1/1990 331.89 344.49 331.08 339.94 155573600 339.94
2/1/1990 329.08 336.09 322.10 331.89 165598400 331.89
1/2/1990 353.40 360.59 319.83 329.08 181041300 329.08
12/1/1989 346.01 354.10 339.63 353.40 167968000 353.40
11/1/1989 340.36 346.50 330.91 345.99 151683800 345.99
10/2/1989 349.15 360.44 327.12 340.36 190398600 340.36
9/1/1989 351.45 354.13 341.37 349.15 159516000 349.15
8/1/1989 346.08 352.73 339.00 351.45 177996500 351.45
7/3/1989 317.98 346.08 317.26 346.08 170784000 346.08
6/1/1989 320.51 329.19 314.38 317.98 188049000 317.98
5/1/1989 309.64 323.06 304.06 320.52 177720400 320.52
4/3/1989 294.87 310.45 294.35 309.64 169782000 309.64
3/1/1989 288.86 299.99 286.46 294.87 167067700 294.87
2/1/1989 297.47 300.57 286.26 288.86 177037300 288.86
1/3/1989 277.72 297.51 273.81 297.47 177441400 297.47
12/1/1988 273.68 280.45 270.47 277.72 141529000 277.72
11/1/1988 278.97 280.37 262.85 273.70 141934700 273.70
10/3/1988 271.89 283.95 268.84 278.97 169458000 278.97
9/1/1988 261.52 274.87 256.98 271.91 154057100 271.91
8/1/1988 272.03 274.20 256.53 261.52 150345600 261.52
7/1/1988 273.50 276.36 262.48 272.02 176540500 272.02
6/1/1988 262.16 276.88 262.10 273.50 206096300 273.50
5/2/1988 261.36 263.70 248.85 262.16 165665700 262.16
4/4/1988 258.89 272.05 254.71 261.33 169819000 261.33
3/1/1988 267.82 272.64 256.07 258.89 182297300 258.89
2/1/1988 257.05 267.82 247.82 267.82 196464500 267.82
1/4/1988 247.10 261.78 240.17 257.07 185329000 257.07
12/1/1987 230.32 253.35 221.24 247.08 186222200 247.08
11/2/1987 251.73 257.21 225.75 230.30 192922000 230.30
10/1/1987 321.83 328.94 216.46 251.79 290813600 251.79
9/1/1987 329.81 332.18 308.56 321.83 186014200 321.83
8/3/1987 318.62 337.89 314.51 329.80 201342800 329.80
7/1/1987 303.99 318.85 302.53 318.66 188559000 318.66
 6/1/1987 290.12 310.27 286.93 304.00 170931800 304.00
5/1/1987 286.99 298.69 277.01 290.10 178560000 290.10
4/1/1987 291.59 303.65 275.67 288.36 195942800 288.36
3/2/1987 284.17 302.72 282.30 291.70 188040900 291.70
2/2/1987 274.08 287.55 273.16 284.20 190952600 284.20
1/2/1987 242.17 280.96 242.17 274.08 200203800 274.08
12/1/1986 249.22 254.87 241.28 242.17 154548600 242.17
11/3/1986 243.97 249.22 235.51 249.22 159703100 249.22
10/1/1986 231.32 244.51 231.32 243.98 137562600 243.98
9/2/1986 252.93 254.13 228.08 231.32 156723800 231.32
8/1/1986 236.12 254.24 231.92 252.93 134628500 252.93
7/1/1986 250.67 253.20 233.07 236.12 142845400 236.12
6/2/1986 246.04 251.81 238.23 250.84 132604700 250.84
5/1/1986 235.52 249.19 232.26 247.35 134830400 247.35
4/1/1986 238.90 245.47 226.30 235.52 153995400 235.52
3/3/1986 226.92 240.11 222.18 238.90 167450000 238.90
2/3/1986 211.78 227.92 210.82 226.92 162673600 226.92
1/2/1986 211.28 214.57 202.60 211.78 137386800 211.78
12/2/1985 202.17 213.08 200.10 211.28 138908500 211.28
11/1/1985 189.82 203.40 189.37 202.17 126471500 202.17
10/1/1985 182.06 190.15 181.16 189.82 115858200 189.82
9/3/1985 188.63 188.80 179.45 182.08 103355700 182.08
8/1/1985 190.92 192.17 186.10 188.63 91128100 188.63
7/1/1985 191.85 196.07 189.30 190.92 117603100 190.92
6/3/1985 189.55 191.85 185.03 191.85 111110000 191.85
5/1/1985 179.83 189.98 178.35 189.55 112929000 189.55
4/1/1985 180.66 183.61 177.86 179.83 99699000 179.83
3/1/1985 181.18 183.89 176.53 180.66 107356600 180.66
2/1/1985 179.63 183.95 177.75 181.18 120806300 181.18
1/2/1985 167.20 180.27 163.36 179.63 127555000 179.63
12/3/1984 163.58 169.03 161.54 167.24 93063000 167.24
11/1/1984 166.09 170.41 162.99 163.58 87374200 163.58
10/1/1984 166.10 169.62 160.02 166.09 95744300 166.09
9/4/1984 166.68 169.65 163.06 166.10 97242600 166.10
8/1/1984 150.66 168.80 150.66 166.68 112364300 166.68
7/2/1984 153.16 153.87 147.26 150.66 83290900 150.66
6/1/1984 150.55 155.64 148.53 153.18 90649500 153.18
5/1/1984 160.05 162.11 148.68 150.55 91883600 150.55
4/2/1984 159.18 160.69 154.12 160.05 89513500 160.05
3/1/1984 157.06 160.46 153.77 159.18 87568600 159.18
2/1/1984 163.41 164.00 152.13 157.06 101281000 157.06
1/3/1984 164.93 169.54 162.03 163.41 110912800 163.41
12/1/1983 166.37 166.77 161.58 164.93 91461900 164.93
11/1/1983 163.55 168.07 161.63 166.40 92130400 166.40
10/3/1983 165.99 172.65 162.86 163.55 89241900 163.55
 9/1/1983 164.40 170.41 163.95 166.07 86222300 166.07
8/1/1983 162.34 165.91 158.50 164.40 77705600 164.40
7/1/1983 168.11 170.72 161.50 162.56 84270500 162.56
6/1/1983 162.38 171.60 160.80 167.64 93189500 167.64
5/2/1983 164.41 166.99 160.29 162.39 96525700 162.39
4/4/1983 152.92 164.43 150.17 164.43 94631000 164.43
3/1/1983 148.07 155.02 148.07 152.96 87064700 152.96
2/1/1983 145.29 150.88 141.90 148.06 89431500 148.06
1/3/1983 140.65 148.36 138.08 145.30 91654200 145.30
12/1/1982 138.56 143.68 134.79 140.64 78372200 140.64
11/1/1982 133.72 144.36 132.89 138.53 92881400 138.53
10/1/1982 120.40 140.40 120.15 133.72 102066100 133.72
9/1/1982 119.52 126.43 117.84 120.42 76697600 120.42
8/2/1982 107.71 120.26 102.20 119.51 79960400 119.51
7/1/1982 109.52 112.39 105.57 107.09 56402800 107.09
6/1/1982 111.97 112.48 107.01 109.61 53445900 109.61
5/3/1982 115.96 119.92 111.66 111.88 53518000 111.88
4/1/1982 111.96 119.33 111.48 116.44 56413800 116.44
3/1/1982 113.11 114.80 104.46 111.96 57043000 111.96
2/1/1982 119.81 119.81 110.03 113.11 53475200 113.11
1/4/1982 122.55 123.72 113.63 120.40 52087000 120.40
12/1/1981 126.35 127.32 121.04 122.55 45465900 122.55
11/2/1981 122.35 126.97 119.13 126.35 51775000 126.35
10/1/1981 116.18 123.28 115.00 121.89 48051300 121.89
9/1/1981 122.79 124.58 110.19 116.18 47611400 116.18
8/3/1981 130.92 135.18 122.29 122.79 45757600 122.79
7/1/1981 131.21 131.78 125.96 130.92 45338600 130.92
6/1/1981 132.59 135.67 128.77 131.21 51932700 131.21
5/1/1981 132.81 134.92 128.78 132.59 47850500 132.59
4/1/1981 136.00 137.72 131.58 132.81 55782800 132.81
3/2/1981 131.27 138.38 128.56 136.00 55705000 136.00
2/2/1981 129.48 132.02 124.66 131.27 45764200 131.27
1/2/1981 135.76 140.32 128.57 129.55 47460900 129.55
12/1/1980 140.52 140.66 125.32 135.76 48493600 135.76
11/3/1980 127.47 141.96 127.23 140.52 56797200 140.52
10/1/1980 125.46 135.88 124.66 127.47 46604300 127.47
9/2/1980 122.38 132.17 121.79 125.46 52285700 125.46
8/1/1980 121.67 127.78 119.42 122.38 47579500 122.38
7/1/1980 114.24 123.93 113.54 121.67 48926300 121.67
6/2/1980 111.24 117.98 109.77 114.24 40931900 114.24
5/1/1980 106.29 112.72 103.50 111.24 38082800 111.24
4/1/1980 102.09 106.79 98.95 106.29 33570900 106.29
3/3/1980 113.66 114.34 94.23 102.09 43442300 102.09
2/1/1980 114.16 120.22 111.33 113.66 49767000 113.66
1/2/1980 107.94 117.17 103.26 114.16 55642700 114.16
12/3/1979 106.16 110.33 105.07 107.94 37087000 107.94
11/1/1979 101.82 107.89 99.42 106.16 32577600 106.16
10/1/1979 109.19 112.16 99.06 101.82 38509100 101.82
9/4/1979 109.32 111.58 105.38 109.32 39467800 109.32
8/1/1979 103.81 109.84 103.14 109.32 37018200 109.32
7/2/1979 102.91 105.17 100.35 103.81 34052300 103.81
6/1/1979 99.08 103.67 98.57 102.91 36685700 102.91
5/1/1979 101.76 102.57 97.49 99.08 29729000 99.08
4/2/1979 101.56 103.95 100.14 101.76 32354500 101.76
3/1/1979 96.28 103.31 95.98 101.59 30898600 101.59
2/1/1979 99.93 100.52 95.38 96.28 26357800 96.28
1/2/1979 96.11 102.59 95.22 99.93 29366300 99.93
12/1/1978 95.01 98.58 92.64 96.11 26123500 96.11
11/1/1978 94.13 97.41 91.77 94.70 25452800 94.70
10/2/1978 102.54 106.23 91.65 93.15 32957200 93.15
9/1/1978 103.29 108.05 100.66 102.54 34795000 102.54
8/1/1978 100.68 106.27 99.95 103.29 39078200 103.29
7/3/1978 95.53 101.18 93.59 100.68 28774000 100.68
6/1/1978 97.24 101.84 93.99 95.53 31108600 95.53
5/1/1978 96.83 100.32 94.57 97.24 36582700 97.24
4/3/1978 89.20 97.91 88.07 96.83 36422500 96.83
3/1/1978 87.04 91.35 86.45 89.21 23532200 89.21
2/1/1978 89.25 91.32 86.58 87.04 20439400 87.04
1/3/1978 95.10 95.15 88.02 89.25 21333800 89.25
12/1/1977 94.83 95.67 91.76 95.10 22596600 95.10
11/1/1977 92.19 97.11 90.01 94.83 24635700 94.83
10/3/1977 96.53 97.27 90.20 92.34 20501900 92.34
9/1/1977 96.77 98.43 94.44 96.53 19278000 96.53
8/1/1977 98.85 99.84 95.04 96.77 19683900 96.77
7/1/1977 100.48 102.57 97.71 98.85 24885700 98.85
6/1/1977 96.12 101.65 95.89 100.48 22934500 100.48
5/2/1977 98.44 100.93 95.52 96.12 21124700 96.12
4/1/1977 98.42 102.07 96.53 98.44 21069500 98.44
3/1/1977 99.82 102.70 97.80 98.42 19617300 98.42
2/1/1977 102.03 103.32 98.82 99.82 21824200 99.82
1/3/1977 107.46 107.97 100.91 102.03 24978000 102.03
12/1/1976 102.10 107.82 101.62 107.46 25169000 107.46
11/1/1976 102.90 103.78 98.18 102.10 19902500 102.10
10/1/1976 105.24 105.75 99.21 102.90 18020000 102.90
9/1/1976 102.91 108.72 102.60 105.24 20450000 105.24
8/2/1976 103.44 105.41 100.43 102.91 16461800 102.91
7/1/1976 104.28 106.78 102.31 103.44 19456600 103.44
6/1/1976 100.18 105.07 97.97 104.28 20048100 104.28
5/3/1976 101.64 103.99 98.26 100.18 18638500 100.18
4/1/1976 102.77 104.63 99.57 101.64 19370900 101.64
 3/1/1976 99.71 104.39 98.23 102.77 23787800 102.77
2/2/1976 100.86 103.07 98.50 99.71 32793100 99.71
1/2/1976 90.19 101.99 89.81 100.86 32111400 100.86
12/1/1975 91.24 91.90 86.15 90.19 16633600 90.19
11/3/1975 89.04 92.33 87.63 91.24 17456800 91.24
10/1/1975 83.87 91.75 82.57 89.04 16454300 89.04
9/2/1975 86.88 87.42 81.57 83.87 13697100 83.87
8/1/1975 88.75 89.04 82.21 86.88 14140400 86.88
7/1/1975 95.19 96.58 87.68 88.75 20737200 88.75
6/2/1975 91.32 95.85 89.30 95.19 22210900 95.19
5/1/1975 87.30 93.51 86.94 91.15 22864700 91.15
4/1/1975 83.36 88.79 79.66 87.30 21336800 87.30
3/3/1975 81.59 87.08 80.08 83.36 23494000 83.36
2/3/1975 76.98 83.56 76.00 81.59 23221000 81.59
1/2/1975 68.65 78.69 68.65 76.98 20781300 76.98
12/2/1974 69.80 69.80 64.13 68.56 16005700 68.56
11/1/1974 73.90 77.41 66.85 69.97 14709500 69.97
10/1/1974 63.54 75.90 60.96 73.90 17214700 73.90
9/3/1974 72.15 73.01 62.52 63.54 14752500 63.54
8/1/1974 79.31 83.53 69.37 72.15 13469500 72.15
7/1/1974 86.00 86.89 78.96 79.31 12956800 79.31
6/3/1974 87.28 93.76 85.13 86.00 12867500 86.00
5/1/1974 90.31 93.59 85.87 87.28 12998100 87.28
4/1/1974 93.98 95.42 88.62 90.31 12630900 90.31
3/1/1974 96.22 101.05 93.44 93.98 15321400 93.98
2/1/1974 96.57 97.43 89.53 96.22 14236300 96.22
1/2/1974 97.55 100.94 91.62 96.57 17144000 96.57
12/3/1973 95.83 99.09 91.05 97.55 20392500 97.55
11/1/1973 108.29 109.20 94.88 95.96 19775200 95.96
10/1/1973 108.43 112.82 107.08 108.29 19164700 108.29
9/4/1973 104.25 110.45 102.13 108.43 18177300 108.43
8/1/1973 108.17 108.17 99.74 104.25 12390800 104.25
7/2/1973 104.10 111.04 100.44 108.22 15300400 108.22
6/1/1973 104.95 109.52 101.45 104.26 13308000 104.26
5/1/1973 106.97 112.25 101.36 104.95 15884000 104.95
4/2/1973 111.52 113.65 105.44 106.97 14640500 106.97
3/1/1973 111.68 115.61 107.41 111.52 16233600 111.52
2/1/1973 116.03 118.98 109.80 111.68 17691500 111.68
1/2/1973 118.06 121.74 114.97 116.03 19458000 116.03
12/1/1972 116.67 119.79 114.63 118.05 19593600 118.05
11/1/1972 111.58 117.91 111.32 116.67 21245500 116.67
10/2/1972 110.55 112.26 106.27 111.58 15125000 111.58
9/1/1972 111.09 112.12 107.35 110.55 13122000 110.55
8/1/1972 107.39 113.45 107.06 111.09 16055200 111.09
7/3/1972 107.14 110.27 104.43 107.39 15001000 107.39
 6/1/1972 109.53 110.51 105.94 107.14 14880400 107.14
5/1/1972 107.67 111.48 103.83 109.53 15958100 109.53
4/3/1972 107.20 111.11 106.18 107.67 19107500 107.67
3/1/1972 106.57 109.75 105.86 107.20 19000400 107.20
2/1/1972 103.94 107.16 103.10 106.57 19829000 106.57
1/3/1972 102.09 105.00 100.87 103.94 18940000 103.94
12/1/1971 93.99 102.21 93.95 102.09 17805400 102.09
11/1/1971 94.23 96.08 89.34 93.99 14034700 93.99
10/1/1971 98.34 100.96 92.96 94.23 13894700 94.23
9/1/1971 99.03 102.25 96.97 98.34 12676600 98.34
8/2/1971 95.58 101.51 92.81 99.03 15043100 99.03
7/1/1971 99.16 101.52 95.08 95.58 13248000 95.58
6/1/1971 99.63 102.07 96.92 98.70 14500000 98.70
5/3/1971 103.95 104.42 98.68 99.63 15956000 99.63
4/1/1971 100.31 105.60 99.63 103.95 19955700 103.95
3/1/1971 96.75 102.03 96.11 100.31 17716900 100.31
2/1/1971 95.88 99.59 94.92 96.75 20444200 96.75
1/4/1971 92.15 96.49 90.64 95.88 18472500 95.88
12/1/1970 87.20 92.99 86.11 92.15 15846800 92.15
11/2/1970 83.25 87.60 82.23 87.20 12399500 87.20
10/1/1970 84.30 87.75 82.29 83.25 12358600 83.25
9/1/1970 81.52 84.99 79.95 84.30 15148500 84.30
8/3/1970 78.05 82.47 74.13 81.52 10925200 81.52
7/1/1970 72.72 79.03 70.69 78.05 10880900 78.05
6/1/1970 76.55 79.96 72.25 72.72 10713600 72.72
5/1/1970 81.52 82.32 68.61 76.55 12992800 76.55
4/1/1970 89.63 90.70 79.31 81.52 10590900 81.52
3/2/1970 89.50 91.07 86.19 89.63 10535700 89.63
2/2/1970 85.02 90.33 84.64 89.50 12698400 89.50
1/2/1970 92.06 94.25 84.42 85.02 11114700 85.02
12/1/1969 93.81 94.47 88.62 92.06 13260400 92.06
11/3/1969 97.12 99.23 92.24 93.81 11692100 93.81
10/1/1969 93.12 98.83 91.66 97.12 14052600 97.12
9/2/1969 95.51 96.62 91.77 93.12 10872800 93.12
8/1/1969 91.92 96.43 91.48 95.51 10025200 95.51
7/1/1969 97.71 100.33 88.04 91.83 11543300 91.83
6/2/1969 103.46 103.75 95.21 97.71 11608000 97.71
5/1/1969 103.69 106.74 102.29 103.46 12778500 103.46
4/1/1969 101.51 104.56 99.08 103.69 12203800 103.69
3/3/1969 98.13 102.35 97.06 101.51 10577000 101.51
2/3/1969 103.01 104.61 97.36 98.13 12026600 98.13
1/2/1969 103.86 104.87 96.63 103.01 12664500 103.01
12/2/1968 108.37 109.37 102.98 103.86 15589400 103.86
11/1/1968 103.41 109.09 101.85 108.37 15661100 108.37
10/1/1968 102.67 105.78 101.80 103.41 16102700 103.41
 9/3/1968 98.86 103.63 98.31 102.67 14230000 102.67
8/1/1968 97.74 99.67 95.79 98.86 11231100 98.86
7/1/1968 99.58 103.67 96.84 97.74 14864700 97.74
6/3/1968 98.72 102.84 98.72 99.58 15842900 99.58
5/1/1968 97.46 100.19 95.80 98.68 13866800 98.68
4/1/1968 91.11 98.61 91.11 97.46 15490000 97.46
3/1/1968 89.36 91.09 86.99 90.20 9600400 90.20
2/1/1968 92.24 93.44 86.73 89.36 9583100 89.36
1/2/1968 96.47 97.84 91.27 92.24 12371800 92.24
12/1/1967 94.00 96.90 93.41 96.47 12220500 96.47
11/1/1967 93.30 95.51 90.09 94.00 11014500 94.00
10/2/1967 96.71 98.25 93.29 93.30 10763600 93.30
9/1/1967 93.64 98.31 93.00 96.71 10733500 96.71
8/1/1967 94.75 96.67 92.01 93.64 9419100 93.64
7/3/1967 90.64 95.51 90.12 94.75 11353000 94.75
6/1/1967 89.08 93.28 87.19 90.64 10020000 90.64
5/1/1967 94.01 95.25 88.71 89.08 10331300 89.08
4/3/1967 90.20 94.77 87.86 94.01 9942500 94.01
3/1/1967 86.78 91.72 86.67 90.20 10580400 90.20
2/1/1967 86.61 89.00 85.61 86.78 10153600 86.78
1/3/1967 80.33 88.17 79.43 86.61 10426100 86.61
12/1/1966 80.45 83.88 79.49 80.33 8400000 80.33
11/1/1966 80.20 83.01 78.89 80.45 7650500 80.45
10/3/1966 76.56 80.91 72.28 80.20 7241400 80.20
9/1/1966 77.10 80.81 75.03 76.56 6009500 76.56
8/1/1966 83.50 84.70 73.91 77.10 7440000 77.10
7/1/1966 84.74 88.19 83.05 83.60 6248000 83.60
6/1/1966 86.13 87.74 83.75 84.74 6713600 84.74
5/2/1966 91.06 91.75 83.18 86.13 8431400 86.13
4/1/1966 89.23 93.02 88.96 91.06 9669000 91.06
3/1/1966 91.22 91.65 86.69 89.23 8610800 89.23
2/1/1966 92.88 94.72 90.43 91.22 9247300 91.22
1/3/1966 92.43 94.64 91.63 92.88 9081400 92.88
12/1/1965 91.61 93.07 89.20 92.43 9013100 92.43
11/1/1965 92.42 93.30 90.81 91.61 7805000 91.61
10/1/1965 89.96 93.19 89.30 92.42 8158500 92.42
9/1/1965 87.17 91.13 86.69 89.96 7802300 89.96
8/2/1965 85.25 87.79 84.80 87.17 5192700 87.17
7/1/1965 84.12 86.47 83.30 85.25 4302300 85.25
6/1/1965 88.42 88.80 80.73 84.12 6140400 84.12
5/3/1965 89.11 90.68 87.24 88.42 5723000 88.42
4/1/1965 86.16 89.64 85.87 89.11 5919500 89.11
3/1/1965 87.43 87.93 85.65 86.16 5621700 86.16
2/1/1965 87.56 88.06 85.25 87.43 6214700 87.43
1/4/1965 84.75 88.19 83.77 87.56 5803500 87.56
12/1/1964 84.42 85.18 82.65 84.75 5021800 84.75
11/2/1964 84.86 86.80 84.10 84.42 5185700 84.42
10/1/1964 84.18 85.70 83.65 84.86 5030400 84.86
9/1/1964 81.83 84.80 81.57 84.18 5451900 84.18
8/3/1964 83.18 83.49 80.80 81.83 4077100 81.83
7/1/1964 81.69 84.33 81.46 83.18 4855000 83.18
6/1/1964 80.37 82.10 78.15 81.69 4568600 81.69
5/1/1964 79.46 81.81 79.46 80.37 5185500 80.37
4/1/1964 78.98 81.20 78.67 79.46 5871800 79.46
3/2/1964 77.80 79.89 77.50 78.98 5668000 78.98
2/3/1964 77.04 78.31 76.36 77.80 4899400 77.80
1/2/1964 75.02 77.78 74.82 77.04 5482700 77.04
12/2/1963 73.23 75.36 73.02 75.02 5018500 75.02
11/1/1963 74.01 74.44 69.48 73.23 5488800 73.23
10/1/1963 71.70 75.18 71.57 74.01 5538600 74.01
9/3/1963 72.50 73.87 71.28 71.70 5517500 71.70
8/1/1963 69.13 72.71 68.64 72.50 4373100 72.50
7/1/1963 69.37 70.48 67.54 69.13 3648600 69.13
6/3/1963 70.80 71.24 68.78 69.37 4680000 69.37
5/1/1963 69.80 71.14 69.03 70.80 4988600 70.80
4/1/1963 66.57 70.18 66.23 69.80 5284200 69.80
3/1/1963 64.29 67.01 63.80 66.57 3721400 66.57
2/1/1963 66.31 66.96 64.08 64.29 4379400 64.29
1/2/1963 63.10 66.59 62.32 66.20 4829000 66.20
12/3/1962 62.26 63.50 61.28 63.10 4314500 63.10
11/1/1962 56.52 62.78 55.90 62.26 5029500 62.26
10/1/1962 56.27 57.83 52.55 56.52 3555600 56.52
9/4/1962 59.12 59.54 55.53 56.27 3460000 56.27
8/1/1962 58.23 60.33 56.76 59.12 3618600 59.12
7/2/1962 54.75 58.67 54.47 58.23 3730900 58.23
6/1/1962 59.63 59.96 51.35 54.75 4994200 54.75
5/1/1962 65.24 66.93 53.13 59.63 5533600 59.63
4/2/1962 69.55 69.82 64.95 65.24 3469500 65.24
3/1/1962 69.96 71.44 69.16 69.55 3245000 69.55
2/1/1962 68.84 71.13 68.56 69.96 3640000 69.96
1/2/1962 71.55 71.96 67.55 68.84 3846800 68.84
12/1/1961 71.78 72.64 70.86 71.55 4387500 71.55
11/1/1961 68.73 71.85 68.73 71.32 4599000 71.32
10/2/1961 66.77 68.62 66.73 68.62 3469500 68.62
9/1/1961 68.19 68.46 65.77 66.73 3344000 66.73
8/1/1961 67.37 68.44 66.94 68.07 3670000 68.07
7/3/1961 65.21 66.76 64.41 66.76 3200500 66.76
6/1/1961 66.56 67.08 64.47 64.64 3430400 64.64
5/1/1961 65.17 67.39 65.17 66.56 4821900 66.56
4/3/1961 65.60 68.68 64.40 65.31 5273500 65.31
 3/1/1961 63.43 65.06 63.38 65.06 5484500 65.06
2/1/1961 61.90 63.44 61.14 63.44 5187300 63.44
1/3/1961 57.57 61.97 57.57 61.78 4461900 61.78
12/1/1960 55.30 58.11 55.30 58.11 3934700 58.11
11/1/1960 53.94 56.43 53.94 55.54 3254500 55.54
10/3/1960 53.36 54.86 52.20 53.39 2706100 53.39
9/1/1960 57.09 57.09 52.48 53.52 3057600 53.52
8/1/1960 55.53 58.07 54.72 56.96 2976500 56.96
7/1/1960 57.06 57.38 54.17 55.51 2829500 55.51
6/1/1960 55.89 58.00 55.89 56.92 3610000 56.92
5/2/1960 54.13 55.83 54.13 55.83 3454200 55.83
4/1/1960 55.43 56.59 54.37 54.37 3007500 54.37
3/1/1960 56.01 56.01 53.47 55.34 2973900 55.34
2/1/1960 55.96 56.82 54.73 56.12 3174500 56.12
1/4/1960 59.91 60.39 55.61 55.61 3349000 55.61
12/1/1959 58.70 59.89 58.60 59.89 3455400 59.89
11/2/1959 57.41 58.28 56.22 58.28 3587800 58.28
10/1/1959 56.94 57.52 56.00 57.52 2949500 57.52
9/1/1959 58.87 58.92 55.14 56.88 2873800 56.88
8/3/1959 60.71 60.71 58.27 59.60 2532800 59.60
7/1/1959 58.97 60.62 58.91 60.51 3325900 60.51
6/1/1959 58.63 58.63 56.36 58.47 3068600 58.47
5/1/1959 57.65 58.68 56.88 58.68 3511400 58.68
4/1/1959 55.69 58.17 55.69 57.59 3606800 57.59
3/2/1959 55.73 56.67 55.44 55.44 4059500 55.44
2/2/1959 55.21 55.52 53.58 55.41 3688900 55.41
1/2/1959 55.44 56.04 54.89 55.45 4135200 55.45
12/1/1958 52.69 55.21 52.46 55.21 3805200 55.21
11/3/1958 51.56 53.24 51.02 52.48 4359400 52.48
10/1/1958 49.98 51.62 49.98 51.33 4301700 51.33
9/2/1958 48.00 50.06 47.97 50.06 3623800 50.06
8/1/1958 47.49 48.16 47.22 47.75 3074200 47.75
7/1/1958 45.28 47.19 45.11 47.19 3357700 47.19
6/2/1958 44.31 45.34 44.31 45.24 2830000 45.24
5/1/1958 43.54 44.09 43.12 44.09 2688000 44.09
4/1/1958 41.93 43.44 41.33 43.44 2531900 43.44
3/3/1958 41.13 42.58 41.13 42.10 2320400 42.10
2/3/1958 42.04 42.46 40.61 40.84 2088500 40.84
1/2/1958 40.33 41.88 40.33 41.70 2357200 41.70
12/2/1957 41.36 41.54 39.38 39.99 2833800 39.99
11/1/1957 40.44 41.72 39.44 41.72 2681000 41.72
10/1/1957 42.76 43.14 38.98 41.06 2875200 41.06
9/3/1957 45.44 45.44 42.42 42.42 1920500 42.42
8/1/1957 47.79 47.79 43.89 45.22 1954000 45.22
7/1/1957 47.43 49.13 47.43 47.91 2275400 47.91
 6/3/1957 47.37 48.24 46.78 47.37 2262000 47.37
5/1/1957 46.02 47.43 46.02 47.43 2482200 47.43
4/1/1957 44.14 45.74 44.14 45.74 2404200 45.74
3/1/1957 43.74 44.23 43.74 44.11 1774700 44.11
2/1/1957 44.62 44.62 42.39 43.26 2060500 43.26
1/2/1957 46.20 46.66 44.40 44.72 2275400 44.72
12/3/1956 45.98 47.04 45.84 46.67 2632100 46.67
11/1/1956 46.52 47.60 44.38 45.08 2292500 45.08
10/1/1956 44.70 47.00 44.70 45.58 1851300 45.58
9/4/1956 47.89 48.10 45.35 45.35 2049400 45.35
8/1/1956 49.62 49.64 46.94 47.51 2003000 47.51
7/2/1956 46.93 49.48 46.93 49.39 2293800 49.39
6/1/1956 45.58 47.13 45.14 46.97 1855200 46.97
5/1/1956 48.16 48.51 44.10 45.20 2510400 45.20
4/2/1956 48.70 48.85 47.09 48.38 2706100 48.38
3/1/1956 45.54 48.87 45.54 48.48 3037600 48.48
2/1/1956 44.03 45.43 43.42 45.34 2513500 45.34
1/3/1956 45.16 45.16 43.11 43.82 2336100 43.82
12/1/1955 45.35 45.89 44.95 45.48 2562300 45.48
11/1/1955 42.28 46.41 42.28 45.51 2463000 45.51
10/3/1955 42.49 42.99 40.80 42.34 2092800 42.34
9/1/1955 43.37 45.63 42.61 43.67 2962800 43.67
8/1/1955 42.93 43.18 41.74 43.18 1897800 43.18
7/1/1955 41.19 43.76 41.19 43.52 2527000 43.52
6/1/1955 37.96 41.03 37.96 41.03 2749500 41.03
5/2/1955 38.04 38.04 36.97 37.91 2259000 37.91
4/1/1955 36.95 38.32 36.83 37.96 2801000 37.96
3/1/1955 36.83 37.52 34.96 36.58 2976500 36.58
2/1/1955 36.72 37.15 36.44 36.76 3338400 36.76
1/3/1955 36.75 36.75 34.58 36.63 3721400 36.63
12/1/1954 33.99 35.98 33.99 35.98 3650900 35.98
11/1/1954 31.79 34.55 31.79 34.24 3322500 34.24
10/1/1954 32.29 32.76 31.68 31.68 2193800 31.68
9/1/1954 30.04 32.69 30.04 32.31 2050400 32.31
8/2/1954 30.99 31.21 29.83 29.83 2706300 29.83
7/1/1954 29.21 30.88 29.21 30.88 2601900 30.88
6/1/1954 29.19 29.43 28.15 29.21 2008100 29.21
5/3/1954 28.21 29.19 28.21 29.19 2192000 29.19
4/1/1954 27.17 28.26 27.01 28.26 2188000 28.26
3/1/1954 26.25 26.94 26.25 26.94 2032100 26.94
2/1/1954 25.99 26.30 25.81 26.15 1851000 26.15
1/4/1954 24.95 26.09 24.80 26.08 1768500 26.08
12/1/1953 24.78 24.99 24.55 24.81 1756300 24.81
11/2/1953 24.66 24.76 24.25 24.76 1588800 24.76
10/1/1953 23.49 24.58 23.39 24.54 1290900 24.54
 9/1/1953 23.42 23.65 22.71 23.35 1337600 23.35
8/3/1953 24.84 24.84 23.32 23.32 1241900 23.32
7/1/1953 24.24 24.75 24.07 24.75 1024300 24.75
6/1/1953 24.15 24.22 23.54 24.14 1222700 24.14
5/1/1953 24.73 25.06 24.46 24.54 1269000 24.54
4/1/1953 25.25 25.25 24.19 24.62 1690900 24.62
3/2/1953 25.93 26.33 25.29 25.29 2074000 25.29
2/2/1953 26.51 26.54 25.48 25.90 1786600 25.90
1/2/1953 26.54 26.66 25.86 26.38 1705700 26.38
12/1/1952 25.68 26.59 25.61 26.57 1933100 26.57
11/3/1952 24.60 25.66 24.60 25.66 1904100 25.66
10/1/1952 24.48 24.58 23.80 24.52 1259000 24.52
9/2/1952 25.15 25.25 24.45 24.54 1200900 24.54
8/1/1952 25.45 25.55 24.83 25.03 1037100 25.03
7/1/1952 25.12 25.40 24.81 25.40 1151300 25.40
6/2/1952 23.80 24.96 23.78 24.96 1281400 24.96
5/1/1952 23.17 23.94 23.17 23.86 1121400 23.86
4/1/1952 24.18 24.18 23.32 23.32 1336100 23.32
3/3/1952 23.29 24.37 23.29 24.37 1345700 24.37
2/1/1952 24.30 24.30 23.09 23.26 1377800 23.26
1/2/1952 23.80 24.66 23.74 24.14 1651300 24.14
12/3/1951 23.01 23.77 23.01 23.77 1450000 23.77
11/1/1951 23.10 23.10 22.40 22.88 1321500 22.88
10/1/1951 23.47 23.85 22.66 22.94 1851800 22.94
9/4/1951 23.28 23.71 23.26 23.26 1990000 23.26
8/1/1951 22.51 23.28 22.51 23.28 1528600 23.28
7/2/1951 21.10 22.63 21.10 22.40 1406600 22.40
6/1/1951 21.48 22.05 20.96 20.96 1807100 20.96
5/1/1951 22.53 22.81 21.03 21.52 1699500 21.52
4/2/1951 21.32 22.43 21.26 22.43 1597100 22.43
3/1/1951 21.85 21.95 21.25 21.48 1599000 21.48
2/1/1951 21.77 22.20 21.76 21.80 2161100 21.80
1/2/1951 20.77 21.74 20.69 21.66 3080000 21.66
12/1/1950 19.66 20.43 19.00 20.43 2935500 20.43
11/1/1950 19.56 20.32 19.36 19.51 2146000 19.51
10/2/1950 19.69 20.12 19.53 19.53 2247600 19.53
9/1/1950 18.55 19.45 18.54 19.45 2019500 19.45
8/1/1950 18.02 18.82 17.95 18.42 1740800 18.42
7/3/1950 17.64 17.91 16.68 17.84 2308000 17.84
6/1/1950 18.77 19.40 17.44 17.69 2196300 17.69
5/1/1950 18.22 18.78 18.11 18.78 1989000 18.78
4/3/1950 17.53 18.05 17.53 17.96 2358900 17.96
3/1/1950 17.24 17.56 17.07 17.29 1710000 17.29
2/1/1950 17.05 17.32 16.99 17.22 1750500 17.22
1/3/1950 16.66 17.09 16.66 17.05 1926600 17.05
Var_%_^GSPC
14.03%
15.44%
14.71%
22.33%
17.45%
9.54%
5.69%
2.25%
12.93%
10.08%
3.32%
1.73%
-0.50%
-0.97%
-0.39%
-8.19%
-2.74%
-0.73%
0.62%
3.04%
-2.65%
-1.56%
8.97%
5.25%
9.56%
10.70%
10.44%
13.18%
11.92%
11.39%
14.49%
14.89%
17.29%
22.68%
14.53%
22.04%
17.96%
17.93%
19.32%
22.76%
18.99%
29.60%
27.51%
24.39%
16.72%
16.10%
22.21%
17.92%
24.45%
14.28%
11.41%
10.91%
14.15%
13.41%
13.57%
12.68%
27.33%
15.40%
6.74%
3.14%
-2.59%
2.52%
6.23%
2.90%
2.04%
0.00%
5.63%
5.92%
-0.86%
16.16%
17.31%
28.13%
23.48%
14.91%
13.37%
20.17%
19.76%
12.78%
7.75%
14.19%
7.96%
2.81%
11.56%
12.12%
18.52%
35.96%
46.57%
50.25%
30.03%
 23.45%
22.25%
6.96%
-9.37%
-20.44%
-22.08%
-28.18%
-34.36%
-37.01%
-39.68%
-44.76%
-40.09%
-38.49%
-39.49%
-37.47%
-23.61%
-12.97%
-12.91%
-14.86%
-8.51%
-6.53%
-6.91%
-5.42%
-4.15%
3.53%
5.75%
12.44%
14.29%
13.05%
13.99%
18.36%
20.51%
13.11%
9.73%
9.85%
12.36%
13.62%
12.10%
14.16%
8.71%
6.84%
3.44%
6.62%
6.60%
13.29%
 9.68%
6.40%
8.36%
3.00%
6.45%
6.80%
10.25%
10.51%
12.02%
4.43%
6.32%
4.47%
4.83%
5.12%
4.43%
8.99%
10.93%
7.57%
11.91%
9.55%
11.25%
17.07%
16.30%
20.76%
32.78%
36.12%
32.19%
26.38%
13.02%
18.62%
22.16%
10.04%
8.63%
-1.55%
-9.70%
-14.86%
-26.08%
-24.00%
-24.29%
-23.37%
-17.83%
-16.42%
-21.68%
-19.19%
-24.74%
-19.16%
-15.02%
-13.81%
-1.12%
-10.74%
-17.26%
-13.04%
-13.35%
-25.86%
-27.54%
-25.31%
-15.35%
-15.83%
-11.60%
-13.97%
-22.57%
-9.26%
-2.04%
-10.14%
-5.33%
4.88%
11.99%
14.94%
7.68%
5.97%
9.12%
8.78%
16.50%
10.34%
8.97%
19.53%
19.36%
24.05%
26.13%
37.93%
18.56%
21.07%
19.35%
20.10%
16.76%
18.01%
30.54%
26.67%
21.80%
20.12%
 7.36%
6.43%
17.43%
28.10%
28.59%
38.74%
45.52%
32.69%
24.69%
31.01%
26.21%
29.68%
37.82%
37.96%
49.12%
31.99%
26.78%
22.50%
17.29%
23.48%
23.61%
20.26%
25.05%
21.28%
17.61%
16.04%
13.86%
23.11%
25.44%
27.09%
28.92%
31.40%
35.20%
34.11%
33.43%
23.11%
26.30%
18.17%
22.65%
22.62%
16.85%
14.15%
12.32%
4.33%
-2.32%
-1.54%
-1.75%
0.97%
0.82%
2.57%
2.26%
-1.39%
1.40%
2.44%
-1.31%
5.36%
9.76%
7.06%
7.06%
11.74%
9.84%
11.96%
5.64%
10.39%
8.39%
6.08%
11.89%
7.43%
7.34%
4.46%
14.96%
6.68%
7.72%
4.70%
9.39%
9.96%
6.55%
10.55%
7.59%
12.43%
18.86%
26.31%
16.45%
29.10%
26.73%
22.59%
8.89%
3.67%
7.92%
13.46%
 10.38%
10.60%
4.51%
-6.56%
-6.87%
-10.68%
-12.34%
-8.22%
2.91%
12.59%
12.70%
6.83%
15.28%
14.90%
10.63%
27.25%
26.41%
22.01%
28.41%
34.39%
27.23%
16.26%
22.26%
18.49%
13.90%
7.86%
15.72%
12.40%
18.84%
10.79%
-15.51%
-20.70%
-14.64%
-10.03%
-9.63%
-9.37%
-11.25%
-5.76%
-6.21%
2.03%
-7.59%
3.20%
39.13%
30.39%
34.96%
21.19%
17.28%
22.44%
22.10%
25.24%
29.42%
14.62%
23.27%
28.53%
27.04%
34.09%
23.67%
30.75%
30.49%
30.97%
32.24%
25.25%
17.90%
26.33%
23.59%
14.29%
9.62%
13.17%
26.72%
25.24%
25.91%
12.36%
13.49%
15.36%
9.93%
1.40%
-1.69%
1.55%
0.02%
1.39%
-7.32%
-8.63%
-7.29%
-2.66%
4.07%
6.08%
12.46%
17.27%
20.12%
22.31%
 37.91%
37.56%
51.80%
52.94%
45.15%
41.21%
36.62%
30.90%
20.68%
14.76%
9.64%
9.71%
3.65%
-2.67%
-18.20%
-16.46%
-15.62%
-12.33%
-17.68%
-13.83%
-7.06%
-9.73%
-10.08%
-4.38%
-7.40%
0.34%
7.60%
14.85%
19.19%
24.95%
33.22%
15.49%
13.48%
25.77%
32.37%
25.19%
14.76%
11.95%
17.20%
11.01%
12.27%
4.45%
0.49%
18.05%
14.24%
 12.31%
12.10%
9.31%
6.61%
5.84%
3.11%
7.73%
1.89%
5.09%
13.88%
10.62%
11.97%
1.06%
-0.14%
0.88%
6.23%
6.74%
1.85%
-4.93%
1.17%
-1.64%
-9.36%
-12.80%
-12.53%
-11.50%
-7.12%
-10.26%
-8.28%
-5.97%
-4.44%
-3.64%
-4.05%
-3.15%
-4.23%
0.11%
1.16%
19.15%
11.90%
15.57%
25.48%
18.45%
16.55%
9.55%
9.91%
16.43%
 23.28%
22.21%
31.02%
31.55%
30.40%
20.49%
32.00%
20.42%
11.90%
10.69%
4.43%
-3.33%
-11.30%
-15.20%
-20.29%
-29.72%
-27.08%
-31.76%
-41.40%
-30.79%
-26.71%
-17.51%
-16.84%
-15.57%
-15.73%
-13.84%
-16.77%
-17.37%
-17.75%
-2.95%
-1.92%
-6.16%
0.77%
-2.69%
-4.18%
-0.65%
4.03%
4.79%
11.63%
15.63%
24.13%
18.41%
12.42%
12.18%
12.36%
 8.55%
9.94%
3.58%
6.87%
10.15%
8.41%
10.79%
7.79%
13.19%
16.65%
21.48%
22.46%
35.73%
30.15%
27.51%
11.92%
8.10%
12.77%
0.10%
-7.05%
-14.28%
-9.47%
-14.65%
-15.01%
-25.58%
-26.01%
-21.38%
-11.70%
-8.79%
-17.46%
-11.36%
-13.44%
-6.08%
-9.30%
-3.39%
-6.05%
-1.88%
4.84%
6.39%
12.54%
9.81%
11.68%
7.66%
15.29%
10.84%
 6.16%
5.57%
3.16%
9.86%
10.78%
3.67%
0.00%
2.97%
6.50%
20.09%
16.84%
16.33%
26.32%
21.45%
13.34%
6.96%
3.43%
3.24%
1.09%
-4.87%
-6.75%
-13.09%
-12.18%
-13.22%
-14.90%
-11.55%
-1.94%
0.74%
-2.59%
2.19%
3.56%
4.33%
6.08%
9.06%
8.52%
8.91%
6.87%
6.53%
2.49%
2.97%
10.02%
12.14%
9.09%
12.38%
13.66%
 12.97%
15.28%
14.66%
17.41%
12.87%
20.32%
17.76%
13.52%
13.84%
18.64%
21.01%
16.37%
18.89%
17.62%
30.94%
27.42%
22.63%
18.72%
26.70%
18.73%
6.99%
-4.28%
-8.10%
-3.83%
-11.81%
-12.70%
-17.63%
-15.68%
-13.15%
-12.78%
-15.30%
-10.41%
-0.11%
6.90%
10.28%
11.43%
23.13%
28.41%
28.53%
24.68%
19.50%
20.27%
13.56%
19.22%
20.12%
 17.56%
13.04%
11.10%
-2.97%
-4.70%
-7.18%
-5.91%
-4.43%
-8.26%
-2.65%
-4.86%
-5.59%
-0.18%
1.28%
0.29%
8.48%
11.05%
12.06%
13.62%
24.82%
28.23%
29.24%
33.09%
32.57%
31.69%
35.68%
32.97%
38.06%
25.79%
25.01%
18.01%
5.59%
-1.50%
-4.50%
-7.04%
-5.03%
-4.56%
-5.59%
-6.75%
-14.31%
-7.45%
-9.92%
-6.46%
-4.82%
-3.00%
 0.85%
4.93%
-5.46%
-9.01%
-4.59%
2.05%
2.62%
-0.94%
7.65%
3.85%
10.03%
13.49%
14.48%
19.23%
27.45%
32.53%
23.34%
19.63%
26.40%
32.91%
33.65%
35.16%
44.75%
40.93%
40.47%
29.87%
34.32%
35.78%
40.57%
40.45%
45.02%
38.29%
29.10%
38.37%
27.92%
24.77%
21.00%
18.95%
14.78%
6.52%
0.97%
-1.14%
-6.62%
-3.51%
0.08%
-4.85%
-6.83%
-2.56%
-3.29%
2.85%
5.57%
3.78%
11.35%
9.28%
11.78%
12.15%
6.89%
5.50%
7.52%
13.39%
19.08%
10.87%
3.97%
13.45%
6.70%
11.45%
16.35%
17.27%
17.46%
19.59%
26.38%
25.56%
18.49%
14.59%
24.89%
24.23%
26.60%
27.04%
 Date Open High Low Close Volume Adj Close
5/1/2017 23.52 23.77 23.33 23.53 93069300 23.53
4/3/2017 23.65 24.35 22.26 23.34 99058300 23.34
3/1/2017 25.37 25.80 22.16 23.59 104327400 23.59
2/1/2017 22.97 24.95 22.45 24.68 102992600 24.61
1/3/2017 22.60 23.55 22.01 22.64 100412200 22.57
12/1/2016 21.42 23.39 21.02 22.10 119763500 22.03
11/1/2016 16.56 21.19 16.28 21.12 157776800 21.06
10/3/2016 15.59 17.10 15.50 16.50 85405700 16.39
9/1/2016 16.15 16.15 14.81 15.65 92615600 15.54
8/1/2016 14.52 16.24 14.09 16.14 84397300 16.03
7/1/2016 13.19 14.70 12.45 14.49 88247800 14.33
6/1/2016 14.60 14.98 12.05 13.27 109603900 13.12
5/2/2016 14.58 15.15 13.80 14.79 86817000 14.57
4/1/2016 13.47 15.30 12.75 14.56 102112400 14.35
3/1/2016 12.64 14.03 12.62 13.52 113421600 13.32
2/1/2016 14.05 14.09 10.99 12.52 184741000 12.29
1/4/2016 16.45 16.59 12.94 14.14 147749000 13.88
12/1/2015 17.52 17.89 16.50 16.83 82610900 16.52
11/2/2015 16.90 18.09 16.87 17.43 75064200 17.06
10/1/2015 15.52 17.44 14.63 16.78 88006100 16.42
9/1/2015 15.95 16.48 15.25 15.58 88059900 15.25
8/3/2015 17.91 18.07 14.60 16.34 99762300 15.94
7/1/2015 17.25 18.48 16.22 17.88 89578100 17.45
6/1/2015 16.58 17.72 16.47 17.02 79487200 16.61
5/1/2015 16.00 16.85 15.92 16.50 73876500 16.05
4/1/2015 15.42 16.05 15.25 15.93 73454000 15.50
3/2/2015 15.79 16.62 15.26 15.39 87119000 14.97
2/2/2015 15.27 16.79 15.12 15.81 107431800 15.33
1/2/2015 17.99 18.03 14.97 15.15 115508400 14.69
12/1/2014 16.92 18.21 16.59 17.89 80449100 17.35
11/3/2014 17.18 17.46 16.83 17.04 51044600 16.48
10/1/2014 17.07 17.41 15.43 17.16 99604800 16.59
9/2/2014 16.14 17.20 15.90 17.05 89121600 16.49
8/1/2014 15.18 16.46 14.84 16.09 71206700 15.51
7/1/2014 15.38 16.23 15.13 15.25 71384500 14.70
6/2/2014 15.16 15.94 15.05 15.37 62071100 14.82
5/1/2014 15.14 15.31 14.37 15.14 71820600 14.58
4/1/2014 17.28 17.40 14.86 15.14 110828000 14.58
3/3/2014 16.30 18.03 16.19 17.20 114257300 16.57
2/3/2014 16.77 16.92 16.13 16.53 114815100 15.91
1/2/2014 15.69 17.42 15.68 16.75 129563200 16.13
12/2/2013 15.84 15.97 15.06 15.57 81838900 14.99
11/1/2013 14.00 15.98 13.80 15.82 105192300 15.22
10/1/2013 13.85 14.72 13.68 13.97 93637500 13.44
 9/3/2013 14.30 14.83 13.60 13.80 90972500 13.28
8/1/2013 14.85 14.97 13.98 14.12 91225700 13.58
7/1/2013 12.95 15.03 12.73 14.60 117692600 14.04
6/3/2013 13.69 13.73 12.13 12.86 134057000 12.36
5/1/2013 12.20 13.99 12.05 13.66 140423700 13.12
4/1/2013 12.15 12.54 11.23 12.31 136690600 11.83
3/1/2013 11.13 12.94 11.02 12.18 164543000 11.70
2/1/2013 11.41 12.42 10.98 11.23 179200800 10.79
1/2/2013 12.05 12.20 11.02 11.32 163806000 10.87
12/3/2012 9.93 11.69 9.77 11.61 183824500 11.14
11/1/2012 9.34 9.97 8.92 9.86 155942600 9.45
10/1/2012 8.87 9.65 8.85 9.32 146514000 8.94
9/4/2012 8.00 9.79 7.93 8.83 173058400 8.47
8/1/2012 7.35 8.40 7.10 7.99 104471100 7.65
7/2/2012 8.20 8.21 6.90 7.34 138117600 7.03
6/1/2012 7.12 8.22 6.85 8.18 205706700 7.83
5/1/2012 8.11 8.40 6.72 7.35 201195000 7.04
4/2/2012 9.54 9.78 7.95 8.11 223249900 7.76
3/1/2012 8.09 10.10 7.66 9.57 321398600 9.15
2/1/2012 7.25 8.35 7.21 7.97 311534500 7.62
1/3/2012 5.75 7.50 5.62 7.13 314075000 6.81
12/1/2011 5.37 5.95 4.92 5.56 245117000 5.31
11/1/2011 6.38 6.98 5.03 5.44 290781200 5.20
10/3/2011 6.08 7.43 5.13 6.83 294758000 6.51
9/1/2011 8.18 8.18 6.00 6.12 267167500 5.83
8/1/2011 10.04 10.05 6.01 8.17 394741000 7.79
7/1/2011 10.98 11.14 9.40 9.71 174631500 9.25
6/1/2011 11.71 11.74 10.40 10.96 181135700 10.44
5/2/2011 12.36 12.71 11.29 11.75 126607100 11.18
4/1/2011 13.45 13.88 12.15 12.28 130723500 11.68
3/1/2011 14.32 14.70 13.16 13.33 146247600 12.68
2/1/2011 13.90 14.95 13.79 14.29 154156200 13.59
1/3/2011 13.85 15.31 13.40 13.73 238471100 13.05
12/1/2010 11.17 13.49 10.97 13.34 185220100 12.68
11/1/2010 11.50 12.74 10.91 10.95 199889600 10.40
10/1/2010 13.22 13.66 11.03 11.45 279162700 10.88
9/1/2010 12.64 14.06 12.60 13.10 148410000 12.44
8/2/2010 14.38 14.47 12.18 12.46 144688000 11.83
7/1/2010 14.32 15.72 13.30 14.04 175718000 13.32
6/1/2010 15.58 16.10 14.30 14.37 141844500 13.64
5/3/2010 17.88 18.15 14.80 15.74 236922100 14.93
4/1/2010 18.02 19.86 17.41 17.83 218911700 16.91
3/1/2010 16.74 18.35 16.03 17.85 170242500 16.93
2/1/2010 15.26 16.84 14.25 16.66 233006800 15.79
1/4/2010 15.24 17.19 14.68 15.18 250902600 14.39
12/1/2009 16.04 16.74 14.83 15.06 237233200 14.28
11/2/2009 14.85 16.62 14.12 15.85 163920700 15.01
10/1/2009 16.96 19.10 14.50 14.58 223308800 13.81
9/1/2009 17.70 18.08 16.02 16.92 187141400 16.03
8/3/2009 15.24 18.25 14.82 17.59 298184800 16.65
7/1/2009 13.27 14.79 11.27 14.79 323192000 14.00
6/1/2009 11.41 13.93 11.10 13.20 364632000 12.50
5/1/2009 8.79 15.07 8.55 11.27 577690800 10.66
4/1/2009 6.45 11.58 6.44 8.93 540229900 8.45
3/2/2009 3.61 8.57 3.00 6.82 483203000 6.45
2/2/2009 6.20 7.05 2.53 3.95 509904300 3.73
1/2/2009 13.92 14.81 5.05 6.58 255026700 6.21
12/1/2008 15.59 18.00 12.66 14.08 108571200 13.28
11/3/2008 23.97 24.62 10.01 16.25 131135800 14.99
10/1/2008 34.57 38.50 18.99 24.17 131320600 22.29
9/2/2008 32.73 39.50 25.00 35.00 114674400 32.28
8/1/2008 33.20 34.20 27.72 31.14 61768600 28.16
7/1/2008 23.31 34.50 18.44 32.90 123206000 29.75
6/2/2008 33.84 33.94 22.44 23.87 71292700 21.58
5/1/2008 37.66 40.65 33.25 34.01 39410300 30.16
4/1/2008 39.26 41.50 35.27 37.54 38286900 33.29
3/3/2008 39.74 43.46 34.25 37.91 54601100 33.62
2/1/2008 44.12 45.08 39.54 39.74 41331500 34.66
1/2/2008 41.53 44.50 33.12 44.15 61008100 38.51
12/3/2007 46.25 47.00 40.61 41.26 30753300 35.99
11/1/2007 46.75 47.00 41.73 46.13 38852900 39.66
10/1/2007 50.04 52.96 46.45 48.28 24583000 41.51
9/4/2007 50.62 51.93 48.60 50.27 23451200 43.22
8/1/2007 47.30 52.78 46.52 50.68 37144900 43.02
7/2/2007 49.15 50.20 46.90 47.42 26609100 40.26
6/1/2007 50.75 50.99 48.55 48.89 19772200 41.50
5/1/2007 51.00 51.90 50.47 50.71 15285100 43.05
4/2/2007 51.20 52.20 50.06 50.90 17063900 42.74
3/1/2007 50.25 52.15 48.36 51.02 18043300 42.84
2/1/2007 52.76 54.21 49.00 50.83 15662400 42.68
1/3/2007 53.40 54.18 51.35 52.58 16332600 43.66
12/1/2006 53.83 54.05 51.32 53.39 14650800 44.33
11/1/2006 54.15 55.08 53.22 53.85 10896400 44.72
10/2/2006 53.53 54.87 52.75 53.87 11467900 44.27
9/1/2006 51.83 54.00 50.80 53.57 12104100 44.02
8/1/2006 51.34 52.75 50.70 51.47 11261600 42.30
7/3/2006 48.19 51.90 47.59 51.53 12619600 41.89
6/1/2006 48.40 49.48 45.86 48.10 14722500 39.11
5/1/2006 49.84 50.50 47.90 48.40 15484800 39.35
4/3/2006 45.85 49.98 45.26 49.92 15244900 40.17
 3/1/2006 45.35 47.14 44.90 45.54 13109100 36.64
2/1/2006 44.10 46.05 42.92 45.85 15059300 36.49
1/3/2006 46.92 47.24 43.49 44.23 16493600 35.20
12/1/2005 46.00 47.25 45.42 46.15 12269500 36.73
11/1/2005 43.75 47.15 43.27 45.89 13289400 36.52
10/3/2005 42.47 44.09 41.38 43.74 13816800 34.44
9/1/2005 43.04 43.69 41.13 42.10 14192100 33.15
8/1/2005 43.77 44.15 42.45 43.03 12050800 33.88
7/1/2005 45.61 46.05 43.60 43.60 17281800 33.93
6/1/2005 45.97 47.44 45.56 45.61 11658000 35.50
5/2/2005 44.83 46.80 44.73 46.32 8079000 35.70
4/1/2005 44.42 45.80 43.47 45.04 10425100 34.71
3/1/2005 46.65 47.20 43.40 44.10 11196800 33.99
2/1/2005 46.36 47.09 45.16 46.65 8207600 35.61
1/3/2005 46.66 46.95 44.40 46.37 10803600 35.40
12/1/2004 45.80 47.22 45.20 46.99 7962900 35.87
11/1/2004 44.92 47.47 44.61 46.27 8795300 34.98
10/1/2004 43.53 45.69 42.94 44.79 9548700 33.86
9/1/2004 44.45 44.81 43.05 43.33 8716300 32.75
8/2/2004 84.80 89.29 44.53 44.98 9469400 33.66
7/1/2004 84.63 85.71 83.53 85.01 9594900 31.81
6/1/2004 82.80 85.68 82.15 84.62 11506600 31.66
5/3/2004 80.23 83.35 77.01 83.13 12958000 30.80
4/1/2004 81.45 82.18 79.09 80.49 13537200 29.83
3/1/2004 82.14 83.00 78.00 80.98 13534600 30.01
2/2/2004 81.46 82.85 80.71 81.92 9855300 30.06
1/2/2004 79.75 82.95 77.60 81.46 14924300 29.89
12/1/2003 74.65 80.53 74.65 80.43 12104900 29.52
11/3/2003 75.75 76.97 73.72 75.43 14830900 27.39
10/1/2003 78.45 82.75 72.45 75.73 20064200 27.50
9/2/2003 79.25 80.00 74.58 78.04 13838200 28.34
8/1/2003 82.56 82.56 77.21 79.25 9851500 28.49
7/1/2003 78.90 84.90 78.56 82.57 11622600 29.68
6/2/2003 74.70 80.00 74.01 79.03 13368900 28.41
5/1/2003 74.05 75.25 72.04 74.20 10806300 26.45
4/1/2003 67.45 74.81 67.20 74.05 12106700 26.39
3/3/2003 69.45 70.50 64.26 66.84 12790500 23.82
2/3/2003 70.05 70.51 66.55 69.24 11760300 24.45
1/2/2003 69.91 72.50 68.10 70.05 11321900 24.73
12/2/2002 70.09 71.30 67.10 69.57 9693400 24.56
11/1/2002 69.20 72.00 66.25 70.08 11154500 24.52
10/1/2002 63.81 71.20 53.95 69.80 17991000 24.42
9/3/2002 68.70 70.00 61.40 63.80 13778000 22.32
8/1/2002 66.25 72.09 61.80 70.08 12002000 24.30
7/1/2002 70.36 72.70 55.11 66.50 17659300 23.06
 6/3/2002 75.77 76.25 66.82 70.36 15189000 24.39
5/1/2002 72.04 77.09 71.52 75.81 11141800 26.07
4/1/2002 67.05 73.00 66.85 72.48 12717700 24.93
3/1/2002 64.05 69.61 64.05 68.02 12602600 23.39
2/1/2002 62.55 64.74 57.51 63.95 14170000 21.99
1/2/2002 62.31 64.34 59.07 63.03 13120000 21.47
12/3/2001 61.00 64.16 60.40 62.95 8770800 21.44
11/1/2001 59.20 64.99 58.35 61.38 10989700 20.71
10/1/2001 58.45 61.36 52.10 58.99 14868200 19.90
9/4/2001 60.75 62.79 50.25 58.40 19809000 19.70
8/1/2001 63.73 65.54 59.76 61.50 9492700 20.56
7/2/2001 60.03 64.70 55.19 63.62 10944600 21.27
6/1/2001 59.50 62.18 57.14 60.03 12153800 20.07
5/1/2001 55.75 60.00 53.45 59.25 10870400 19.81
4/2/2001 54.45 57.49 48.65 56.00 13714700 18.55
3/1/2001 48.85 54.76 47.55 54.75 14781200 18.13
2/1/2001 53.90 54.95 45.65 50.70 11991900 16.79
1/2/2001 45.31 55.94 45.00 53.82 14847500 17.63
12/1/2000 40.00 47.25 36.31 45.88 14916700 15.03
11/1/2000 47.56 51.38 38.00 39.94 14098900 13.08
10/2/2000 52.63 54.75 40.25 48.06 11542800 15.53
9/1/2000 53.56 57.63 51.88 52.38 9218500 16.92
8/1/2000 47.69 55.00 46.69 53.58 9364000 17.31
7/3/2000 43.75 49.13 43.63 47.38 9490900 15.15
6/1/2000 55.50 61.00 42.98 43.00 12813300 13.75
5/1/2000 49.06 56.13 46.31 55.44 11304300 17.73
4/3/2000 52.06 56.56 48.13 49.00 12034500 15.53
3/1/2000 46.00 55.19 42.31 52.44 13231800 16.62
2/1/2000 48.13 49.00 43.00 46.00 13260900 14.42
1/3/2000 50.25 50.56 44.50 48.44 16015300 15.19
12/1/1999 57.13 59.00 47.63 50.19 13616300 15.73
11/1/1999 64.50 67.50 56.31 58.61 9925000 18.22
10/1/1999 55.56 65.69 48.06 64.44 11785900 20.03
9/1/1999 60.38 63.06 53.25 55.69 10151300 17.31
8/2/1999 67.25 67.56 59.06 60.50 8276400 18.67
7/1/1999 73.31 76.38 66.38 66.38 7826100 20.48
6/1/1999 64.88 74.88 61.88 73.31 7649700 22.62
5/3/1999 71.19 72.88 61.50 64.69 7722600 19.82
4/1/1999 70.50 76.13 68.81 71.56 7496800 21.92
3/1/1999 65.31 74.50 65.00 70.63 8213900 21.64
2/1/1999 66.63 67.63 59.56 65.31 8565300 19.88
1/4/1999 59.75 70.94 59.50 66.88 12097500 20.35
12/1/1998 64.81 65.81 55.00 60.13 9180100 18.30
11/2/1998 57.44 66.63 55.00 65.19 10022000 19.70
10/1/1998 52.00 58.44 44.00 57.50 19145100 17.38
 9/1/1998 58.00 61.00 47.88 53.50 13082100 16.17
8/3/1998 80.38 80.44 57.00 57.50 6454300 17.26
7/1/1998 77.00 88.44 77.00 79.75 4626200 23.94
6/1/1998 75.13 79.75 73.75 76.69 4969300 23.02
5/1/1998 76.50 78.94 72.50 75.50 4161800 22.55
4/1/1998 72.94 85.00 72.06 76.00 6685400 22.70
3/2/1998 68.50 75.13 67.56 72.94 4501200 21.79
2/2/1998 61.25 68.94 61.06 68.50 4582700 20.35
1/2/1998 61.00 63.00 56.25 59.88 5941600 17.79
12/1/1997 60.25 64.75 58.13 60.81 4585100 18.06
11/3/1997 61.75 62.75 58.00 60.06 3150300 17.73
10/1/1997 62.63 66.38 55.00 59.81 4347500 17.66
9/2/1997 59.25 64.56 56.63 61.88 7099900 18.27
8/1/1997 70.94 71.19 57.56 59.75 5083400 17.54
7/1/1997 65.00 71.69 64.63 71.19 3314200 20.90
6/2/1997 59.38 70.00 58.13 64.56 4995200 18.95
5/1/1997 60.38 63.75 57.13 58.88 3912700 17.19
4/1/1997 55.00 61.00 54.00 60.38 4562700 17.63
3/3/1997 59.38 65.00 54.75 55.50 5923400 16.20
2/3/1997 108.00 125.38 59.50 60.00 7263300 17.42
1/2/1997 98.00 110.13 96.00 108.13 5877300 15.70
12/2/1996 103.38 103.38 91.50 97.75 3849400 14.19
11/1/1996 94.38 105.25 92.75 103.63 3906000 14.95
10/1/1996 87.38 94.75 86.25 94.25 3001700 13.59
9/3/1996 84.00 87.13 82.00 86.88 6974400 12.53
8/1/1996 85.88 94.13 84.63 85.13 6832500 12.19
7/1/1996 82.75 86.00 76.38 86.00 3359200 12.32
6/3/1996 80.75 84.63 78.25 82.63 3296400 11.84
5/1/1996 79.50 82.75 75.75 81.13 2834000 11.54
4/1/1996 80.88 82.75 74.75 79.88 3191900 11.36
3/1/1996 74.50 81.38 71.00 80.13 3924800 11.40
2/1/1996 70.00 76.25 68.00 73.75 4228600 10.49
1/2/1996 69.38 70.38 64.38 69.88 4407100 9.86
12/1/1995 71.75 74.75 67.88 69.63 2706100 9.83
11/1/1995 65.88 73.88 65.63 71.50 2810400 10.09
10/2/1995 67.25 73.00 64.00 65.75 3680300 9.21
9/1/1995 61.00 68.88 60.13 67.25 3989800 9.42
8/1/1995 56.00 62.38 55.38 61.38 2698400 8.59
7/3/1995 53.75 57.50 53.75 56.13 2403700 7.79
6/1/1995 56.38 57.75 53.50 53.63 3064600 7.45
5/1/1995 50.00 56.75 49.63 56.63 2705700 7.86
4/3/1995 50.75 53.13 49.63 50.00 3370300 6.88
3/1/1995 50.00 51.75 48.38 50.75 3034500 6.99
2/1/1995 46.75 51.63 46.00 49.88 2853900 6.86
1/3/1995 45.13 48.88 44.63 46.63 2978900 6.35
12/1/1994 44.88 47.13 43.38 45.13 3573400 6.15
11/1/1994 49.38 50.00 43.63 44.88 3376500 6.12
10/3/1994 49.00 50.75 46.50 49.50 3144900 6.67
9/1/1994 55.50 55.63 47.13 49.00 3816000 6.61
8/1/1994 55.75 56.00 54.38 55.75 2399600 7.52
7/1/1994 51.25 55.88 51.25 55.75 1815300 7.45
6/1/1994 55.25 57.38 50.75 51.38 2564800 6.87
5/2/1994 53.00 56.00 51.25 55.38 3032400 7.40
4/4/1994 44.75 53.38 44.50 52.25 5231600 6.93
3/1/1994 48.63 48.75 44.38 45.75 3495100 6.07
2/1/1994 50.50 50.75 47.38 48.88 2426500 6.48
1/3/1994 48.88 50.88 47.75 50.75 2921000 6.66
12/1/1993 47.38 50.13 46.63 49.00 2214100 6.43
11/1/1993 46.63 48.00 44.50 47.13 4850100 6.19
10/1/1993 51.50 53.25 46.00 46.63 3701600 6.07
9/1/1993 51.25 53.13 48.63 51.50 3269800 6.70
8/2/1993 50.13 53.63 50.00 51.50 2189100 6.70
7/1/1993 49.50 52.38 48.25 50.38 2125500 6.50
6/1/1993 47.00 50.13 45.25 49.63 2860400 6.41
5/3/1993 49.50 51.25 45.00 47.13 3373500 6.08
4/1/1993 54.63 57.88 46.25 49.63 3049600 6.35
3/1/1993 53.00 58.00 53.00 54.63 1877400 6.99
2/1/1993 53.63 56.25 49.50 53.50 2124900 6.80
1/4/1993 51.63 54.50 49.50 53.75 2054800 6.83
12/1/1992 50.38 53.38 49.50 51.38 8995700 6.53
11/2/1992 46.13 51.00 46.13 50.38 1947400 6.40
10/1/1992 44.25 47.25 41.63 46.25 1762600 5.83
9/1/1992 42.75 45.13 42.38 44.38 2601900 5.59
8/3/1992 45.88 47.38 42.75 42.88 5311700 5.40
7/1/1992 47.75 50.00 43.75 46.00 2069700 5.75
6/1/1992 46.13 47.63 44.25 47.63 2266200 5.95
5/1/1992 47.50 49.75 46.00 46.50 1654100 5.77
4/1/1992 44.75 49.88 43.13 47.75 2172200 5.92
3/2/1992 46.88 48.00 43.88 45.50 2088700 5.64
2/3/1992 43.38 48.13 43.25 47.50 2517100 5.84
1/2/1992 40.38 46.50 39.63 43.88 2555400 5.40
12/2/1991 34.00 41.00 33.63 40.63 1743600 5.00
11/1/1991 37.38 39.13 33.88 34.38 1542800 4.18
10/1/1991 35.63 38.38 33.00 37.38 1967500 4.55
9/3/1991 38.63 38.75 35.25 35.63 1049200 4.34
8/1/1991 34.75 39.75 34.50 38.63 2461000 4.70
7/1/1991 36.00 38.75 33.88 34.75 2401300 4.19
6/3/1991 41.63 42.75 35.50 35.75 1313900 4.31
5/1/1991 36.75 42.63 35.25 42.13 2101400 5.03
4/1/1991 34.38 40.38 34.25 36.88 1011000 4.41
 3/1/1991 29.38 35.50 28.88 34.63 2049200 4.14
2/1/1991 28.25 33.38 27.63 29.25 1507400 3.45
1/2/1991 23.00 29.13 21.50 28.13 1160900 3.32
12/3/1990 23.88 27.50 22.50 22.88 1938700 2.70
11/1/1990 17.38 26.00 17.25 24.00 3078700 2.79
10/1/1990 22.00 22.50 16.88 17.25 2193600 2.01
9/4/1990 32.88 33.13 18.00 21.38 1970900 2.48
8/1/1990 35.63 35.63 30.00 32.63 941300 3.79
7/2/1990 37.50 38.50 33.63 35.88 1210500 4.13
6/1/1990 39.00 44.25 36.50 37.50 1458800 4.31
5/1/1990 38.00 40.25 36.75 38.75 1514400 4.46
4/2/1990 38.50 38.75 33.88 38.00 1391700 4.33
3/1/1990 44.13 46.50 37.88 38.75 2057400 4.42
2/1/1990 42.25 45.13 40.75 44.50 1256100 5.07
1/2/1990 46.00 47.25 40.50 42.00 1399800 4.75
12/1/1989 47.00 47.00 41.38 46.25 1597400 5.23
11/1/1989 47.25 50.25 44.25 46.88 2060200 5.30
10/2/1989 52.25 52.38 45.75 47.25 1214300 5.31
9/1/1989 51.88 52.63 49.50 52.50 913900 5.90
8/1/1989 53.75 55.00 51.25 52.13 874400 5.85
7/3/1989 45.50 53.50 45.38 53.50 1627700 5.97
6/1/1989 46.50 48.50 44.88 45.25 1232600 5.05
5/1/1989 36.38 47.25 36.25 46.88 2140900 5.23
4/3/1989 35.50 37.75 33.50 36.38 1182300 4.04
3/1/1989 32.88 37.25 32.63 35.50 915400 3.94
2/1/1989 29.88 33.88 29.75 33.13 776700 3.68
1/3/1989 27.38 30.13 27.00 30.00 744600 3.31
12/1/1988 26.63 28.38 26.63 27.25 508000 3.00
11/1/1988 28.38 28.88 25.75 26.88 744100 2.96
10/3/1988 28.00 29.00 28.00 28.50 720400 3.11
9/1/1988 26.75 28.75 26.63 28.13 1855700 3.07
8/1/1988 24.00 29.13 24.00 26.75 1704700 2.92
7/1/1988 24.50 25.25 22.88 23.38 617400 2.53
6/1/1988 21.63 25.00 20.88 24.25 582000 2.62
5/2/1988 20.88 21.88 20.13 21.75 344700 2.35
4/4/1988 19.75 21.13 19.50 20.63 504100 2.21
3/1/1988 22.00 22.25 18.88 19.75 352500 2.11
2/1/1988 21.00 22.50 19.75 22.25 593400 2.38
1/4/1988 17.63 21.00 17.50 20.88 795000 2.21
12/1/1987 17.50 18.38 15.50 17.25 1188600 1.83
11/2/1987 18.38 20.13 17.63 17.75 2224700 1.88
10/1/1987 24.50 24.75 16.88 18.38 1039200 1.92
9/1/1987 27.00 27.50 23.75 24.38 1329300 2.55
8/3/1987 24.63 29.13 24.63 27.25 995300 2.85
7/1/1987 25.88 26.00 23.75 24.88 930300 2.58
 6/1/1987 23.50 26.50 22.88 25.88 490700 2.69
5/1/1987 23.63 25.00 22.00 23.50 610200 2.42
4/1/1987 25.00 26.13 21.25 23.63 521500 2.43
3/2/1987 24.63 26.88 24.38 25.25 606800 2.60
2/2/1987 24.25 25.38 23.75 24.88 734300 2.54
1/2/1987 21.75 24.75 21.13 24.00 611800 2.45
12/1/1986 22.00 24.75 21.00 21.50 681600 2.19
11/3/1986 44.00 44.88 20.75 21.75 791300 2.20
10/1/1986 45.25 46.50 43.38 44.25 230700 2.24
9/2/1986 50.75 51.00 42.00 45.25 688600 2.29
8/1/1986 47.50 51.25 46.63 51.00 1836600 2.58
7/1/1986 54.25 54.75 45.75 47.63 750600 2.39
6/2/1986 55.25 55.50 51.75 54.00 325200 2.71
5/1/1986 53.25 55.50 50.63 55.50 2100300 2.76
4/1/1986 49.50 55.50 48.00 53.50 665200 2.66
3/3/1986 51.38 52.00 48.88 49.50 725700 2.46
2/3/1986 43.25 51.38 43.00 51.38 1027300 2.56
1/2/1986 45.00 45.25 40.00 43.25 816000 2.15
12/2/1985 41.50 47.13 40.25 45.25 529100 2.25
11/1/1985 39.13 42.38 39.13 41.63 761300 2.07
10/1/1985 35.13 39.25 34.75 39.13 470500 1.95
9/3/1985 37.75 37.88 33.88 35.13 373000 1.75
8/1/1985 41.25 42.00 37.00 37.75 943900 1.88
7/1/1985 43.38 44.38 39.50 41.25 378700 2.05
6/3/1985 41.50 44.13 41.00 43.50 440800 2.17
5/1/1985 39.75 43.00 38.50 41.50 673200 2.07
4/1/1985 36.75 40.25 35.50 39.75 752400 1.98
3/1/1985 35.75 37.88 34.38 36.75 382700 1.83
2/1/1985 37.25 38.00 35.25 35.75 849100 1.78
1/2/1985 35.75 39.75 34.63 37.50 423100 1.87
12/3/1984 31.50 36.50 31.13 35.88 482700 1.79
11/1/1984 33.13 35.25 31.13 31.50 368200 1.57
10/1/1984 29.75 33.75 28.75 33.13 457600 1.65
9/4/1984 28.75 31.25 28.38 29.75 489000 1.48
8/1/1984 24.88 29.00 24.88 28.75 427800 1.43
7/2/1984 24.00 25.13 24.00 24.88 163200 1.24
6/1/1984 23.50 25.25 23.25 24.00 217400 1.20
5/1/1984 25.13 26.00 23.25 23.25 307200 1.16
4/2/1984 25.25 25.63 23.00 25.00 264700 1.24
3/1/1984 25.38 26.13 24.13 25.25 212200 1.26
2/1/1984 27.75 28.75 25.00 25.63 277700 1.28
1/3/1984 27.38 28.00 26.38 27.75 360900 1.38
12/1/1983 25.13 27.75 24.13 27.38 285200 1.36
11/1/1983 23.63 25.25 22.88 25.25 383400 1.26
10/3/1983 26.00 26.38 22.63 23.88 380700 1.19
 9/1/1983 26.88 27.25 25.00 26.00 391700 1.29
8/1/1983 25.88 28.13 24.38 26.88 291800 1.34
7/1/1983 26.50 27.88 25.75 26.00 327300 1.29
6/1/1983 26.38 29.88 25.25 26.25 1285000 1.31
5/2/1983 26.00 27.50 24.75 26.25 499600 1.31
4/4/1983 23.50 28.13 23.00 26.00 387400 1.29
3/1/1983 21.75 23.88 21.25 23.50 538900 1.17
2/1/1983 19.50 23.38 19.38 21.75 626100 1.08
1/3/1983 19.00 19.63 18.50 19.50 292700 0.97
12/1/1982 18.50 20.00 17.75 18.75 462900 0.93
11/1/1982 19.50 20.63 18.13 18.50 1013300 0.92
10/1/1982 14.75 20.13 14.63 19.50 1184400 0.97
9/1/1982 13.25 14.88 12.50 14.75 195400 0.73
8/2/1982 12.13 13.75 11.75 13.25 146600 0.66
7/1/1982 12.75 12.88 12.00 12.00 132000 0.60
6/1/1982 13.25 13.38 12.38 12.75 152200 0.63
5/3/1982 14.13 14.13 13.13 13.25 91500 0.66
4/1/1982 13.88 14.25 13.38 14.13 144900 0.70
3/1/1982 14.50 14.50 13.38 13.75 194700 0.68
2/1/1982 15.00 15.50 13.88 14.63 124300 0.73
1/4/1982 14.88 15.25 14.13 15.00 114500 0.75
12/1/1981 15.25 16.13 14.63 14.88 189000 0.74
11/2/1981 14.63 16.38 14.63 15.25 220200 0.76
10/1/1981 13.50 14.75 13.50 14.38 634500 0.72
9/1/1981 13.50 15.00 13.13 13.50 143800 0.67
8/3/1981 14.50 15.00 13.25 13.50 79500 0.67
7/1/1981 16.38 16.50 14.00 14.50 99300 0.72
6/1/1981 15.25 18.00 14.50 16.38 694900 0.82
5/1/1981 16.25 16.25 14.88 15.25 113400 0.76
4/1/1981 16.50 16.63 15.75 16.25 187700 0.81
3/2/1981 14.75 16.63 14.50 16.50 221000 0.82
2/2/1981 13.50 15.25 13.25 14.88 132000 0.74
1/2/1981 13.50 14.50 13.00 13.50 106900 0.67
12/1/1980 13.00 14.00 12.38 13.50 154100 0.67
11/3/1980 13.13 13.75 12.63 13.13 188400 0.65
10/1/1980 13.25 13.63 12.75 13.13 179300 0.65
9/2/1980 15.13 15.88 13.00 13.25 713900 0.66
8/1/1980 15.50 16.38 14.88 15.13 182700 0.75
7/1/1980 14.75 16.63 14.38 15.50 296600 0.77
6/2/1980 14.25 14.88 13.75 14.75 77900 0.73
5/1/1980 13.50 15.63 13.50 14.38 159200 0.72
4/1/1980 11.50 14.13 11.50 13.50 113900 0.67
3/17/1980 11.25 11.75 10.38 11.38 138600 0.57
Var_%_BAC
61.46%
62.69%
77.08%
100.21%
62.62%
33.37%
23.41%
-0.22%
1.93%
0.56%
-17.88%
-21.00%
-9.21%
-7.42%
-11.02%
-19.84%
-5.53%
-4.78%
3.55%
-1.01%
-7.50%
2.79%
18.67%
12.08%
10.05%
6.25%
-9.65%
-3.66%
-8.90%
15.74%
8.25%
23.45%
24.17%
14.25%
4.72%
19.83%
11.13%
23.32%
41.60%
47.50%
48.41%
34.51%
60.99%
50.40%
 56.81%
77.41%
99.69%
57.83%
86.44%
52.47%
27.85%
41.54%
59.54%
109.83%
81.95%
37.25%
45.12%
-1.76%
-23.97%
-24.93%
-37.03%
-33.61%
-27.83%
-43.89%
-47.82%
-58.12%
-50.04%
-40.13%
-53.11%
-34.13%
-30.61%
-23.48%
-25.12%
-30.91%
-25.09%
-13.97%
-9.28%
-11.16%
-30.73%
-21.26%
-22.37%
-28.99%
-4.83%
9.14%
40.04%
100.21%
162.44%
323.83%
131.82%
 7.48%
0.18%
-38.04%
-50.35%
-40.86%
-52.93%
-42.10%
-64.66%
-74.63%
-80.81%
-89.25%
-83.88%
-63.09%
-62.21%
-46.29%
-25.31%
-34.56%
-26.10%
-48.00%
-29.94%
-22.10%
-21.52%
-18.79%
-11.81%
-18.83%
-11.31%
-6.25%
-1.83%
1.71%
-3.91%
6.13%
9.40%
6.39%
16.90%
16.96%
24.03%
20.70%
22.43%
28.54%
32.81%
24.84%
23.47%
10.17%
10.23%
15.72%
 7.82%
2.48%
-0.55%
2.40%
4.43%
1.72%
1.21%
0.66%
6.68%
12.11%
15.89%
16.38%
13.26%
18.45%
18.40%
21.52%
27.69%
23.11%
15.57%
18.15%
7.16%
11.45%
16.47%
13.00%
25.95%
22.96%
20.86%
20.16%
11.73%
12.62%
26.97%
17.25%
28.74%
16.46%
1.44%
5.89%
1.85%
11.16%
15.19%
14.55%
18.39%
22.69%
13.28%
18.17%
8.39%
 21.54%
31.61%
34.40%
29.01%
30.98%
21.79%
42.70%
58.29%
28.18%
16.45%
18.79%
40.36%
45.91%
11.71%
19.41%
9.09%
16.43%
16.10%
-4.49%
-28.19%
-22.48%
-2.26%
-7.27%
-26.00%
-39.19%
-10.51%
-29.15%
-23.18%
-27.44%
-25.38%
-14.00%
-7.52%
15.27%
7.07%
8.14%
-14.46%
-1.75%
-12.13%
-3.43%
-0.69%
-2.32%
14.42%
1.29%
11.10%
-1.59%
-11.49%
-1.59%
14.57%
21.47%
31.20%
28.79%
34.46%
16.78%
13.29%
27.28%
18.63%
29.89%
45.77%
43.85%
69.64%
60.14%
48.94%
55.12%
42.15%
66.08%
59.17%
44.42%
48.10%
47.67%
33.08%
41.89%
58.04%
58.92%
46.75%
65.10%
63.17%
52.82%
55.21%
59.80%
65.02%
37.96%
42.55%
14.35%
4.59%
8.44%
6.24%
-0.65%
15.17%
5.95%
-4.65%
 -4.42%
-1.17%
9.96%
-1.46%
12.12%
14.60%
7.21%
21.68%
9.04%
-13.27%
-4.68%
-2.41%
-1.42%
-3.31%
4.09%
19.83%
24.02%
13.09%
7.61%
5.50%
7.29%
23.94%
16.31%
26.51%
30.59%
52.98%
28.16%
29.00%
14.96%
37.23%
38.11%
14.53%
34.36%
36.34%
69.24%
62.58%
85.09%
49.98%
126.87%
74.52%
23.97%
1.56%
-0.05%
12.98%
1.79%
 -6.27%
-31.89%
-30.06%
-48.34%
-47.35%
-62.22%
-57.86%
-35.22%
-30.95%
-14.66%
-14.87%
7.20%
12.01%
37.85%
43.63%
74.13%
78.94%
70.61%
92.09%
100.52%
136.22%
92.59%
122.44%
82.94%
86.45%
54.43%
49.51%
64.35%
57.52%
61.82%
20.38%
2.42%
-2.06%
-2.32%
-2.66%
-9.17%
-18.62%
-6.15%
-9.71%
-16.71%
-14.46%
-14.01%
11.55%
10.65%
8.14%
 -0.79%
-12.52%
-8.76%
5.39%
-0.81%
13.68%
-2.66%
6.01%
14.73%
30.69%
37.05%
16.25%
24.99%
33.73%
34.59%
34.69%
43.71%
15.33%
26.13%
32.14%
18.11%
18.07%
31.30%
65.83%
81.25%
78.49%
59.00%
45.54%
39.51%
35.14%
31.05%
24.75%
38.74%
14.42%
6.98%
-4.33%
-8.57%
-11.43%
-3.85%
7.45%
17.82%
42.31%
46.00%
36.49%
22.44%
 76.27%
102.83%
116.67%
105.88%
98.11%
84.07%
70.91%
48.72%
30.00%
26.05%
21.31%
35.65%
9.26%
-1.85%
-17.24%
-22.14%
-13.11%
-13.08%
-16.67%
-1.68%
11.11%
10.19%
16.19%
9.52%
1.89%
-10.74%
-6.45%
11.02%
6.09%
20.37%
45.05%
 Date Open High Low Close Volume Adj Close
5/1/2017 189.91 190.29 188.16 189.03 1828400 189.03
4/3/2017 195.86 199.17 182.89 189.70 1880400 189.70
3/1/2017 194.89 198.60 184.30 195.15 2061100 195.15
2/1/2017 189.28 195.57 183.87 192.98 1522900 192.58
1/3/2017 186.57 196.42 184.30 189.11 1682300 188.72
12/1/2016 192.00 201.57 185.68 186.20 2138700 185.81
11/1/2016 174.25 192.58 170.16 191.67 1640900 190.88
10/3/2016 173.86 176.35 168.00 174.32 1311500 173.60
9/1/2016 165.50 177.36 158.20 174.68 2042400 173.96
8/1/2016 162.00 169.57 158.62 164.93 1049300 163.86
7/1/2016 154.47 163.64 150.00 161.90 1391000 160.85
6/1/2016 163.90 166.50 145.00 151.78 2049900 150.79
5/2/2016 165.60 168.18 156.91 164.97 1405200 163.49
4/1/2016 162.31 169.30 160.73 165.11 1273300 163.63
3/1/2016 138.16 164.84 137.30 162.72 2184800 161.26
2/1/2016 131.61 139.53 122.78 136.88 2136700 135.41
1/4/2016 146.41 147.00 119.71 132.88 2710400 131.45
12/1/2015 159.41 160.67 140.89 148.99 2432100 147.39
11/2/2015 156.29 164.94 156.29 158.54 1637800 156.57
10/1/2015 143.88 161.70 141.72 156.05 1729200 154.11
9/1/2015 147.98 155.63 140.01 143.98 2461500 142.19
8/3/2015 171.46 173.00 130.13 150.61 1900600 148.49
7/1/2015 172.11 172.60 162.38 171.42 1424600 169.01
6/1/2015 173.87 185.19 169.96 170.40 1933200 168.00
5/1/2015 170.00 178.79 168.46 173.22 1222100 170.55
4/1/2015 165.02 175.30 164.28 169.57 1866300 166.95
3/2/2015 176.98 178.60 163.60 165.45 1740400 162.90
2/2/2015 169.30 180.05 168.03 176.98 1620300 174.05
1/2/2015 173.78 181.49 168.88 169.11 2005900 166.31
12/1/2014 178.79 183.51 163.57 173.66 2230200 170.78
11/3/2014 167.15 179.79 165.71 178.18 1496900 175.03
10/1/2014 161.00 169.00 148.81 167.40 2181600 164.44
9/2/2014 148.72 163.84 148.37 161.45 2017000 158.60
8/1/2014 146.63 151.07 145.08 147.88 1064200 145.08
7/1/2014 152.00 155.31 146.64 146.88 1287900 144.10
6/2/2014 144.31 151.89 138.30 151.38 2064000 148.51
5/1/2014 136.36 144.85 135.01 144.16 1672700 141.23
4/1/2014 133.00 137.77 130.64 136.25 2085600 133.48
3/3/2014 132.05 141.17 131.30 132.56 2982800 129.86
2/3/2014 132.93 136.98 128.17 133.33 2353300 130.47
1/2/2014 142.90 144.39 131.08 133.32 2423700 130.46
12/2/2013 139.15 144.13 136.27 143.77 1940600 140.69
11/1/2013 131.77 140.55 130.25 138.70 2722200 135.58
10/1/2013 114.24 133.84 111.25 131.00 2534100 128.06
 9/3/2013 108.45 118.31 106.38 114.11 2320900 111.55
8/1/2013 106.79 113.34 106.54 107.36 1792200 104.80
7/1/2013 98.72 108.98 97.54 106.00 3485700 103.47
6/3/2013 96.51 103.47 94.60 98.58 2603000 96.23
5/1/2013 93.66 103.05 91.84 96.34 2796900 93.90
4/1/2013 98.41 99.53 90.61 94.01 2471500 91.63
3/1/2013 105.11 109.66 95.30 98.20 2961700 95.71
2/1/2013 101.89 107.50 101.45 105.43 2227600 102.63
1/2/2013 93.46 103.14 93.37 101.45 2055000 98.75
12/3/2012 89.98 95.44 87.99 91.72 2055600 89.28
11/1/2012 91.54 93.98 85.15 89.53 1892900 87.15
10/1/2012 84.93 94.26 84.21 91.99 2579400 89.40
9/4/2012 87.37 90.92 83.92 84.62 3151500 82.24
8/1/2012 90.66 91.12 86.87 87.63 1660200 85.02
7/2/2012 91.59 93.17 86.22 90.30 1837000 87.61
6/1/2012 87.22 92.31 83.80 91.61 2508400 88.88
5/1/2012 88.14 91.43 84.86 89.14 1989800 86.35
4/2/2012 92.04 92.85 86.20 88.24 1986000 85.48
3/1/2012 90.15 96.89 88.03 91.96 2452700 89.08
2/1/2012 92.79 97.19 89.42 89.99 2304000 87.04
1/3/2012 85.47 93.52 82.79 91.49 2278600 88.50
12/1/2011 82.52 86.37 76.95 83.51 2760800 80.78
11/1/2011 78.91 83.45 76.06 83.08 2225300 80.23
10/3/2011 66.90 85.75 64.07 81.83 3289800 79.03
9/1/2011 78.72 80.11 64.55 67.68 3814900 65.36
8/1/2011 88.05 88.05 72.16 78.72 3975000 75.89
7/1/2011 94.68 98.66 86.33 86.88 2875500 83.76
6/1/2011 93.95 94.95 81.22 94.85 2960900 91.44
5/2/2011 96.25 96.89 90.80 93.64 2217000 90.14
4/1/2011 95.00 96.50 90.66 95.67 2103000 92.10
3/1/2011 90.57 94.41 85.03 93.55 3414500 90.06
2/1/2011 92.75 98.52 87.54 90.02 3221200 86.54
1/3/2011 93.54 97.00 90.01 90.32 2701800 86.83
12/1/2010 93.24 96.23 91.28 93.01 2071700 89.41
11/1/2010 87.69 93.03 84.49 91.12 2590300 87.60
10/1/2010 86.41 90.63 84.74 87.72 2481200 84.21
9/1/2010 79.31 88.46 79.04 85.50 3304000 82.08
8/2/2010 83.90 87.74 77.25 78.05 2680200 74.82
7/1/2010 70.71 84.24 69.78 82.55 4023400 79.13
6/1/2010 82.49 84.85 69.98 70.11 4673800 67.21
5/3/2010 90.68 92.74 78.29 83.49 3207100 79.92
4/1/2010 94.01 97.75 89.43 90.01 2825300 86.16
3/1/2010 84.92 93.66 84.80 93.40 4114300 89.40
2/1/2010 78.81 84.98 75.17 84.76 3142100 81.03
1/4/2010 84.21 88.68 78.30 78.35 3204100 74.90
12/1/2009 85.39 92.59 82.35 83.45 3374800 79.78
11/2/2009 73.01 85.43 71.78 84.45 2803900 80.63
10/1/2009 75.54 82.34 72.41 72.69 3117000 69.40
9/1/2009 68.85 80.01 68.06 75.22 4038200 71.82
8/3/2009 68.35 70.27 63.54 68.71 2744100 65.50
7/1/2009 55.81 68.61 52.58 67.84 3769900 64.67
6/1/2009 57.29 59.38 49.76 55.62 4069400 53.02
5/1/2009 55.90 62.16 51.72 55.43 3579000 52.73
4/1/2009 44.26 57.73 43.94 55.96 4104300 53.23
3/2/2009 42.41 47.18 34.02 44.49 5919400 42.32
2/2/2009 50.57 56.72 42.37 43.21 4136400 40.98
1/2/2009 64.16 64.75 50.55 50.94 3045900 48.31
12/1/2008 69.50 76.94 57.33 64.15 3609800 60.84
11/3/2008 65.37 70.65 55.42 70.65 3428500 66.89
10/1/2008 78.39 81.47 53.90 65.37 4644100 61.89
9/2/2008 86.08 96.65 78.69 79.04 3867300 74.83
8/1/2008 79.00 90.16 76.11 82.82 2760600 78.30
7/1/2008 78.04 83.47 71.33 78.84 3211700 74.54
6/2/2008 91.17 93.69 76.31 78.79 4367900 74.49
5/1/2008 95.59 99.46 86.58 91.71 2808800 86.60
4/1/2008 93.90 99.00 92.15 95.87 2436500 90.53
3/3/2008 88.00 93.14 82.50 92.67 3218800 87.51
2/1/2008 93.69 94.13 86.44 88.13 2397400 83.13
1/2/2008 88.57 94.30 80.00 93.32 4262300 88.02
12/3/2007 97.48 101.53 89.01 89.17 2464600 84.11
11/1/2007 102.65 104.00 91.10 98.47 2708200 92.79
10/1/2007 104.99 108.14 101.89 103.34 1960900 97.38
9/4/2007 109.80 111.29 102.05 104.75 2299900 98.71
8/1/2007 110.10 112.54 99.30 109.68 2300500 103.26
7/2/2007 111.85 119.10 108.81 110.74 2637200 104.26
6/1/2007 112.00 113.28 107.05 110.97 2444400 104.47
5/1/2007 105.90 111.67 104.01 111.62 2609600 104.99
4/2/2007 105.55 110.36 105.15 105.44 1892900 99.17
3/1/2007 113.05 116.76 106.29 107.43 2174400 101.05
2/1/2007 110.67 121.42 110.30 114.23 1876900 107.36
1/3/2007 108.75 112.90 106.63 110.40 1948000 103.76
12/1/2006 115.50 117.74 106.69 108.62 2031600 102.08
11/1/2006 114.89 119.21 111.00 115.43 1500900 108.40
10/2/2006 108.90 117.00 107.37 114.54 1890000 107.57
9/1/2006 101.40 110.21 99.34 108.68 2421900 102.06
8/1/2006 104.50 109.60 97.79 101.03 2331600 94.79
7/3/2006 116.99 118.74 101.36 104.71 2320100 98.25
6/1/2006 109.27 117.37 103.74 116.86 1757400 109.65
5/1/2006 115.13 120.01 106.00 109.27 1673900 102.44
4/3/2006 113.60 119.25 112.90 115.13 1411500 107.93
 3/1/2006 109.75 116.00 108.62 112.94 1630400 105.88
2/1/2006 101.20 108.83 96.50 107.24 1526700 100.46
1/3/2006 103.38 105.36 97.40 101.15 1570800 94.76
12/1/2005 98.28 105.82 95.79 103.39 1593200 96.86
11/1/2005 92.05 98.81 91.63 97.62 1556100 91.38
10/3/2005 86.88 92.24 85.08 91.93 1785400 86.05
9/1/2005 81.25 87.39 76.81 87.13 2285100 81.56
8/1/2005 84.14 86.50 80.58 81.44 1713100 76.16
7/1/2005 81.49 85.88 80.50 84.09 1907900 78.63
6/1/2005 89.31 91.43 79.55 81.01 2923900 75.75
5/2/2005 84.80 90.73 84.02 89.42 1567900 83.54
4/1/2005 94.07 94.97 83.11 84.95 2005800 79.37
3/1/2005 97.84 101.87 92.75 93.95 1619900 87.78
2/1/2005 96.00 98.91 94.09 97.78 1648700 91.29
1/3/2005 99.12 99.30 89.75 95.65 2524000 89.30
12/1/2004 95.04 100.92 95.02 98.49 1805800 91.95
11/1/2004 91.12 96.63 89.64 95.03 1606800 88.66
10/1/2004 85.98 91.12 84.57 91.12 1675200 85.01
9/1/2004 82.30 88.90 81.88 85.69 1806400 79.95
8/2/2004 81.70 82.80 76.25 81.99 1463400 76.43
7/1/2004 81.55 83.47 78.83 81.88 1282300 76.33
6/1/2004 73.41 81.82 72.28 81.69 1311800 76.15
5/3/2004 72.10 74.60 69.35 73.58 1092700 68.53
4/1/2004 74.97 76.07 71.60 71.91 1367900 66.97
3/1/2004 68.69 75.26 65.88 75.16 1858300 70.00
2/2/2004 67.35 69.97 64.91 68.68 1531800 63.91
1/2/2004 67.70 70.40 64.84 67.28 2211400 62.61
12/1/2003 73.06 75.15 67.06 67.50 1989400 62.81
11/3/2003 75.77 78.05 70.07 72.70 1567800 67.59
10/1/2003 64.88 75.96 64.51 75.76 1822500 70.44
9/2/2003 67.30 69.00 63.70 64.43 1554500 59.90
8/1/2003 63.84 68.96 63.69 67.10 1223000 62.34
7/1/2003 61.60 66.01 60.64 64.39 1623800 59.82
6/2/2003 63.99 65.35 59.01 62.03 2139000 57.63
5/1/2003 59.80 64.35 58.46 63.98 1773200 59.39
4/1/2003 55.10 60.11 54.40 59.88 2015600 55.59
3/3/2003 52.48 57.45 48.18 55.07 2055100 51.12
2/3/2003 52.59 53.33 47.70 51.40 1333000 47.67
1/2/2003 54.36 58.60 50.63 52.60 1733600 48.78
12/2/2002 53.40 54.95 51.30 54.22 1218700 50.28
11/1/2002 52.99 56.24 50.60 52.57 1572400 48.71
10/1/2002 50.90 54.99 47.03 53.19 2101100 49.28
9/3/2002 46.95 52.30 42.75 50.07 2263500 46.39
8/1/2002 49.95 50.24 44.83 47.35 1307200 43.83
7/1/2002 53.40 53.92 43.71 50.95 2270600 47.16
 6/3/2002 54.04 57.25 47.25 53.40 2421900 49.42
5/1/2002 51.67 55.30 49.85 53.95 1168800 49.89
4/1/2002 57.50 57.68 51.25 51.67 1531700 47.78
3/1/2002 57.61 61.35 55.50 58.10 1813700 53.73
2/1/2002 53.55 58.91 51.35 57.86 1622400 53.51
1/2/2002 51.70 55.75 48.70 53.55 2129700 49.52
12/3/2001 45.86 53.48 45.13 51.88 1832400 47.98
11/1/2001 41.00 47.50 40.46 45.86 1325800 42.41
10/1/2001 36.70 42.00 35.25 41.08 979200 37.99
9/4/2001 42.00 42.87 33.15 36.75 1889600 33.98
8/1/2001 41.20 43.58 39.63 42.10 753400 38.93
7/2/2001 40.00 42.60 39.40 41.37 889100 38.26
6/1/2001 40.00 41.25 35.99 40.20 1275200 37.17
5/1/2001 41.82 42.75 38.01 40.00 1129700 36.99
4/2/2001 41.55 43.75 35.50 42.07 1120000 38.90
3/1/2001 40.47 44.24 39.25 41.68 1305500 38.54
2/1/2001 45.40 45.52 40.30 40.93 1068000 37.85
1/2/2001 39.45 45.95 38.00 45.38 1551600 41.96
12/1/2000 47.70 48.40 36.35 39.96 1743400 36.95
11/1/2000 46.30 49.85 43.90 47.92 1072900 44.31
10/2/2000 44.40 47.09 38.89 46.86 980100 43.33
9/1/2000 40.35 45.04 38.04 44.34 1119400 41.00
8/1/2000 39.88 41.80 38.38 40.35 628400 37.31
7/3/2000 38.75 43.44 37.94 39.63 909400 36.64
6/1/2000 35.50 40.19 33.38 38.00 1132100 35.14
5/1/2000 37.44 41.25 33.25 35.50 1295500 32.83
4/3/2000 39.00 42.44 36.25 37.69 1473400 34.85
3/1/2000 35.38 40.81 30.56 38.81 1738900 35.89
2/1/2000 39.06 40.19 33.19 34.94 1583800 32.31
1/3/2000 42.38 47.94 38.06 39.56 2056800 36.58
12/1/1999 41.94 42.94 38.00 40.94 1695000 37.86
11/1/1999 42.75 46.50 40.19 42.19 1960500 39.01
10/1/1999 38.88 44.94 37.81 43.06 1975900 39.82
9/1/1999 42.50 47.31 34.88 38.88 2465100 35.95
8/2/1999 45.50 45.50 38.50 42.44 1815400 39.24
7/1/1999 54.50 55.81 43.88 44.75 1870200 41.38
6/1/1999 55.19 57.13 48.88 54.25 1523200 50.17
5/3/1999 112.94 115.38 52.25 54.81 1487300 50.69
4/1/1999 95.50 118.94 94.25 112.75 2475100 52.13
3/1/1999 95.06 100.69 89.13 93.00 2021500 43.00
2/1/1999 82.13 98.00 79.50 95.25 2360700 44.04
1/4/1999 89.00 90.06 75.88 81.44 2639400 37.65
12/1/1998 64.63 93.13 64.56 89.19 4225200 41.24
11/2/1998 52.81 67.44 51.63 64.88 1722600 30.00
10/1/1998 45.00 55.75 43.63 52.56 1084200 24.30
 9/1/1998 50.06 52.75 44.00 44.81 1267300 20.72
8/3/1998 60.56 62.13 48.69 50.06 1638700 23.15
7/1/1998 62.94 67.81 60.50 60.69 1153900 28.06
6/1/1998 64.19 64.75 59.25 62.75 1095200 29.01
5/1/1998 68.50 69.38 61.00 64.13 1173800 29.65
4/1/1998 71.19 75.00 66.69 68.00 1092600 31.44
3/2/1998 63.06 73.94 62.75 71.13 1715800 32.89
2/2/1998 67.25 69.31 63.56 63.69 1298900 29.45
1/2/1998 61.00 67.63 60.63 65.06 1399100 30.08
12/1/1997 67.75 70.00 55.44 61.06 1464100 28.23
11/3/1997 67.25 68.31 60.81 67.06 1087300 31.01
10/1/1997 80.25 81.25 60.25 66.75 1779000 30.86
9/2/1997 66.50 84.50 66.25 80.00 1182100 36.99
8/1/1997 64.44 70.44 62.75 66.44 818400 30.72
7/1/1997 58.25 65.56 56.38 64.56 791000 29.85
6/2/1997 52.88 59.63 52.50 57.88 494600 26.76
5/1/1997 53.50 55.75 50.75 52.38 571900 24.22
4/1/1997 52.13 55.25 49.50 54.00 849700 24.97
3/3/1997 51.50 57.88 51.25 52.13 973400 24.10
2/3/1997 51.38 53.25 49.75 51.50 684200 23.81
1/2/1997 44.38 53.38 42.00 51.25 936500 23.70
12/2/1996 43.88 44.88 40.13 44.50 604300 20.58
11/1/1996 80.50 83.38 40.50 44.25 632400 20.46
10/1/1996 79.25 84.38 77.63 80.50 858800 18.61
9/3/1996 74.13 79.38 72.50 79.25 901800 18.32
8/1/1996 78.00 79.25 73.00 74.88 802800 17.31
7/1/1996 81.75 83.75 73.63 77.75 821200 17.97
6/3/1996 76.63 82.13 75.38 82.00 636500 18.96
5/1/1996 80.50 81.75 76.00 76.63 445100 17.71
4/1/1996 70.25 82.50 70.25 80.75 703300 18.67
3/1/1996 74.38 76.25 68.88 69.88 962100 16.15
2/1/1996 75.88 78.38 71.88 74.00 792500 17.11
1/2/1996 73.38 76.38 66.88 76.13 785100 17.60
12/1/1995 75.25 82.63 68.50 73.88 1335700 17.08
11/1/1995 81.88 86.00 74.50 74.50 877000 17.22
10/2/1995 83.25 84.50 78.88 82.13 901300 18.99
9/1/1995 71.25 84.00 71.13 83.00 937700 19.19
8/1/1995 67.75 75.50 67.00 71.75 705400 16.59
7/3/1995 61.00 67.88 60.25 67.50 1099400 15.60
6/1/1995 59.75 62.88 58.50 60.75 1527200 14.04
5/1/1995 68.13 68.25 59.25 59.88 975400 13.84
4/3/1995 67.63 69.94 66.38 68.00 595800 15.72
3/1/1995 64.75 69.88 61.75 67.63 735400 15.63
2/1/1995 60.75 66.25 60.13 65.13 715400 15.06
1/3/1995 60.25 63.75 59.88 60.75 638600 14.04
12/1/1994 56.88 60.50 53.50 60.25 714300 13.93
11/1/1994 60.50 60.63 56.38 56.88 729100 13.15
10/3/1994 62.13 65.88 57.38 60.75 1197600 14.04
9/1/1994 70.88 72.13 59.50 61.88 1911800 14.30
8/1/1994 66.25 71.50 63.25 70.88 942900 16.39
7/1/1994 76.00 76.50 66.50 66.50 849200 15.37
6/1/1994 76.25 80.75 73.63 74.75 845300 17.28
5/2/1994 76.25 77.75 71.50 76.50 603300 17.69
4/4/1994 65.75 76.63 63.13 76.25 1164400 17.63
3/1/1994 74.38 74.50 65.50 66.88 892200 15.46
2/1/1994 75.63 77.88 74.75 74.88 799600 17.31
1/3/1994 70.88 76.50 69.13 76.00 1107200 17.57
12/1/1993 71.50 72.50 67.50 70.88 1032700 16.39
11/1/1993 67.50 71.50 64.25 71.50 605600 16.53
10/1/1993 61.25 68.00 61.25 67.50 946200 15.60
9/1/1993 59.75 63.50 54.75 61.88 1100700 14.30
8/2/1993 52.88 60.25 52.25 59.75 718400 13.81
7/1/1993 46.75 54.63 45.25 52.75 796100 12.19
6/1/1993 49.13 50.63 44.38 46.63 1039300 10.78
5/3/1993 48.25 52.13 47.88 49.00 649100 11.33
4/1/1993 56.25 56.38 48.00 48.38 875900 11.18
3/1/1993 56.13 58.50 53.50 56.38 576500 13.03
2/1/1993 56.63 60.75 55.50 56.38 569400 13.03
1/4/1993 54.75 57.38 53.63 56.63 1090200 13.09
12/1/1992 48.88 56.13 48.25 54.50 1044200 12.60
11/2/1992 44.88 50.25 44.88 48.88 585800 11.30
10/1/1992 36.25 45.75 34.50 45.13 976700 10.43
9/1/1992 38.50 41.63 34.50 36.13 580000 8.35
8/3/1992 42.63 44.50 37.13 38.38 705200 8.87
7/1/1992 45.00 48.25 41.25 42.75 709300 9.88
6/1/1992 40.88 46.25 39.75 45.13 589100 10.43
5/1/1992 43.25 44.13 39.63 40.75 845400 9.42
4/1/1992 46.50 48.50 41.88 43.50 944700 10.06
3/2/1992 51.13 56.13 45.75 46.88 1750400 10.84
2/3/1992 43.25 54.75 42.25 51.25 1686400 11.85
1/2/1992 38.50 45.75 36.50 43.75 972800 10.11
12/2/1991 34.75 39.00 32.00 38.75 592400 8.96
11/1/1991 38.63 39.13 34.63 34.88 385300 8.06
10/1/1991 35.00 40.88 34.75 38.50 555400 8.90
9/3/1991 39.88 39.88 34.63 35.00 405900 8.09
8/1/1991 41.50 41.50 38.00 39.63 424000 9.16
7/1/1991 39.50 42.88 38.50 41.75 662800 9.65
6/3/1991 40.13 43.88 37.75 38.50 634300 8.90
5/1/1991 35.25 41.88 35.00 40.13 1102100 9.28
4/1/1991 36.13 36.25 31.38 35.25 904500 8.15
 3/1/1991 41.00 41.00 34.75 36.25 683200 8.38
2/1/1991 42.75 44.50 39.88 41.25 691400 9.54
1/2/1991 33.75 43.25 32.13 42.75 928100 9.88
12/3/1990 30.75 35.25 30.25 33.88 988000 7.83
11/1/1990 33.13 35.13 29.50 29.88 947200 6.91
10/1/1990 36.25 41.25 32.88 33.00 868500 7.63
9/4/1990 39.00 39.25 35.00 36.25 527100 8.38
8/1/1990 41.63 41.63 33.63 39.25 862100 9.07
7/2/1990 45.13 47.50 41.50 41.63 1068400 9.62
6/1/1990 46.25 49.88 44.13 45.25 809600 10.46
5/1/1990 55.75 56.50 45.63 46.25 1503400 10.69
4/2/1990 54.50 58.00 53.50 54.75 618900 12.66
3/1/1990 49.75 58.00 49.75 55.75 1053500 12.89
2/1/1990 45.00 51.63 44.50 50.00 955500 11.56
1/2/1990 46.50 48.88 43.88 45.00 767900 10.40
12/1/1989 47.00 47.38 43.50 45.75 871600 10.58
11/1/1989 49.88 49.88 46.50 47.38 837400 10.95
10/2/1989 53.75 57.88 49.75 49.88 1144200 11.53
9/1/1989 55.13 55.25 51.25 53.50 663800 12.37
8/1/1989 51.00 57.50 49.63 55.25 1163200 12.77
7/3/1989 43.00 51.25 42.13 51.25 812600 11.85
6/1/1989 46.88 48.25 42.13 43.00 588700 9.94
5/1/1989 43.38 48.00 42.25 47.13 625700 10.89
4/3/1989 45.00 47.88 43.00 43.50 924600 10.06
3/1/1989 51.00 52.50 44.63 45.13 792100 10.43
2/1/1989 54.75 55.25 49.50 50.75 550800 11.73
1/3/1989 49.75 56.38 49.63 54.88 921200 12.69
12/1/1988 47.75 51.00 45.63 50.63 598600 11.70
11/1/1988 46.75 47.88 43.25 47.75 393000 11.04
10/3/1988 48.13 51.00 46.00 46.88 648000 10.84
9/1/1988 43.13 49.50 42.13 48.38 735400 11.18
8/1/1988 42.00 45.00 41.25 43.63 613900 10.09
7/1/1988 45.25 45.50 41.50 42.13 664300 9.74
6/1/1988 40.75 45.75 40.63 45.13 1137000 10.43
5/2/1988 46.00 46.63 38.88 41.00 653200 9.48
4/4/1988 46.25 50.00 45.00 45.88 661800 10.61
3/1/1988 45.25 48.25 43.25 46.38 982600 10.72
2/1/1988 39.38 45.25 38.50 45.00 802000 10.40
1/4/1988 40.38 44.63 35.38 38.88 1020000 8.99
12/1/1987 44.50 46.25 35.25 39.88 1228500 9.22
11/2/1987 50.50 54.00 42.50 44.00 1191700 10.17
10/1/1987 70.00 75.50 45.50 54.50 2020700 12.60
9/1/1987 64.88 72.00 61.88 69.13 1520200 15.98
8/3/1987 64.25 68.63 63.75 64.88 1106400 15.00
7/1/1987 66.50 73.75 62.25 65.00 1439300 15.03
 6/1/1987 65.50 73.25 64.88 67.25 1139100 15.55
5/1/1987 62.75 68.00 61.13 64.75 929300 14.97
4/1/1987 61.13 67.50 60.88 62.75 1111600 14.51
3/2/1987 62.00 64.88 58.13 61.75 1740600 14.28
2/2/1987 62.38 65.63 58.63 61.75 2134700 14.28
1/2/1987 63.38 67.50 60.50 62.88 1540800 14.54
12/1/1986 66.63 71.13 62.88 63.13 978200 14.59
11/3/1986 66.75 69.00 64.00 68.50 760200 15.84
10/1/1986 65.63 69.88 64.38 67.00 1262400 15.49
9/2/1986 59.88 66.75 51.50 65.25 2028900 15.08
8/1/1986 54.13 63.50 52.50 60.25 1232600 13.93
7/1/1986 58.50 59.38 51.00 54.13 1281600 12.51
6/2/1986 62.25 62.25 55.25 57.25 954400 13.24
5/1/1986 61.13 64.63 57.00 62.50 983400 14.45
4/1/1986 68.00 68.25 60.25 60.88 1399800 14.07
3/3/1986 71.25 73.75 60.00 68.13 1992600 15.75
2/3/1986 64.63 72.63 62.63 71.50 845700 16.53
1/2/1986 60.38 65.88 55.50 64.88 1254600 15.00
12/2/1985 55.00 61.00 53.75 60.63 1156600 14.02
11/1/1985 46.00 56.75 45.88 54.88 802800 12.69
10/1/1985 44.13 47.75 41.00 46.25 823800 10.69
9/3/1985 48.13 48.88 43.00 43.88 1035000 10.14
8/1/1985 50.13 50.50 46.50 48.38 776000 11.18
7/1/1985 43.88 52.25 43.38 50.00 1772500 11.56
6/3/1985 43.63 45.25 41.50 44.38 776200 10.26
5/1/1985 37.13 44.13 37.00 43.50 1367300 10.06
4/1/1985 36.25 39.75 34.38 37.13 1173600 8.58
3/1/1985 37.00 37.13 33.38 35.88 1128300 8.29
2/1/1985 35.00 38.88 35.00 37.00 1832400 8.55
1/2/1985 34.38 37.00 31.38 33.50 1532000 7.74
12/3/1984 33.50 36.75 31.50 34.50 950600 7.98
11/1/1984 38.00 39.13 31.25 33.50 993500 7.74
10/1/1984 40.38 43.25 36.63 38.00 991400 8.78
9/4/1984 41.75 45.38 37.38 40.63 1653600 9.39
8/1/1984 37.25 45.00 37.25 42.00 1140300 9.71
7/2/1984 34.88 37.00 33.00 36.88 727000 8.52
6/1/1984 33.25 36.50 32.13 34.88 1031000 8.06
5/1/1984 28.50 33.50 28.50 32.75 1213700 7.57
4/2/1984 34.25 34.25 27.75 28.50 947200 6.59
3/1/1984 37.75 40.00 30.50 34.00 1197600 7.86
2/1/1984 39.13 40.00 35.38 37.75 1033300 8.73
1/3/1984 46.38 47.00 38.50 39.00 1372200 9.02
12/1/1983 44.63 48.25 43.00 46.25 1169400 10.69
11/1/1983 41.88 48.50 40.38 44.88 1012500 10.37
10/3/1983 84.25 87.50 79.13 83.25 1351100 9.62
 9/1/1983 73.00 87.50 72.25 84.38 1359300 9.75
8/1/1983 71.63 74.25 65.13 73.13 946700 8.45
7/1/1983 70.50 77.00 68.63 71.88 1126300 8.31
6/1/1983 77.13 79.88 68.75 70.25 1388800 8.12
5/2/1983 78.00 88.50 77.25 77.75 933900 8.99
4/4/1983 78.00 85.00 75.00 78.75 1436400 9.10
3/1/1983 84.88 85.63 72.63 78.00 1231300 9.02
2/1/1983 78.88 84.75 77.00 83.63 771200 9.67
1/3/1983 73.38 82.88 71.00 79.50 1169000 9.19
12/1/1982 74.75 78.75 66.00 74.25 1286900 8.58
11/1/1982 60.00 73.50 59.38 73.13 1546800 8.45
10/1/1982 49.00 62.75 48.13 59.88 1719600 6.92
9/1/1982 53.00 55.25 46.63 48.13 2019400 5.56
8/2/1982 46.63 54.75 41.75 53.63 2020400 6.20
7/1/1982 44.38 49.75 43.38 46.13 1171200 5.33
6/1/1982 43.25 47.25 41.75 44.88 1327500 5.19
5/3/1982 47.75 49.38 41.50 43.25 1550000 5.00
4/1/1982 53.00 56.38 47.50 48.00 1578900 5.55
3/1/1982 51.75 53.63 44.25 52.75 1796800 6.10
2/1/1982 60.38 61.25 49.75 51.50 1560200 5.95
1/4/1982 63.50 64.38 54.50 61.38 1223000 7.09
12/1/1981 60.13 64.88 55.75 62.50 702600 7.22
11/2/1981 65.75 67.00 57.25 60.13 856000 6.95
10/1/1981 53.13 68.00 52.75 65.75 1126400 7.60
9/1/1981 57.75 57.75 47.63 53.13 915900 6.14
8/3/1981 58.00 64.00 57.75 57.88 353600 6.69
7/1/1981 63.25 63.75 55.75 58.00 568700 6.70
6/1/1981 68.50 72.25 61.50 63.25 481400 7.31
5/1/1981 62.75 70.38 56.63 68.50 394000 7.92
4/1/1981 58.13 69.75 56.00 62.75 442700 7.25
3/2/1981 44.25 59.75 44.00 58.13 552100 6.72
2/2/1981 42.50 45.50 41.13 44.25 237000 5.11
1/2/1981 44.25 47.25 40.50 42.75 415900 4.94
12/1/1980 43.63 44.25 37.75 44.25 258400 5.11
11/3/1980 40.38 48.75 38.00 44.13 501000 5.10
10/1/1980 66.38 81.25 66.00 75.00 463200 4.33
9/2/1980 57.25 76.25 56.63 66.38 880300 3.84
8/1/1980 54.00 59.25 51.00 57.25 447700 3.31
7/1/1980 45.50 56.50 41.50 54.00 617600 3.12
6/2/1980 44.75 48.38 42.00 46.00 452800 2.66
5/1/1980 40.75 46.50 39.63 44.63 487300 2.58
4/1/1980 47.25 50.50 38.88 40.88 876800 2.36
3/3/1980 58.75 59.50 40.00 47.25 956400 2.73
2/1/1980 59.63 65.50 53.00 58.75 818400 3.40
1/2/1980 44.38 60.25 43.63 59.63 822200 3.45
12/3/1979 43.00 51.00 40.75 46.50 432200 2.69
11/1/1979 34.25 44.50 33.50 43.00 745800 2.49
10/1/1979 36.00 39.63 31.38 34.25 811300 1.98
9/4/1979 28.75 36.38 25.88 35.50 900200 2.05
8/1/1979 22.88 29.00 22.50 28.75 919900 1.66
7/2/1979 21.25 23.88 21.00 22.88 321500 1.32
6/1/1979 23.50 25.00 21.00 21.25 261000 1.23
5/1/1979 25.50 26.13 22.75 23.50 216000 1.36
4/2/1979 27.25 28.38 25.25 25.50 279600 1.47
3/1/1979 24.38 28.50 23.88 27.25 570800 1.57
2/1/1979 25.13 26.50 22.50 24.38 186700 1.41
1/2/1979 26.25 29.75 24.50 25.13 345600 1.45
12/1/1978 24.00 28.00 24.00 26.25 371200 1.52
11/1/1978 23.00 24.75 20.38 23.25 446000 1.34
10/2/1978 33.00 35.00 18.50 20.00 592900 1.16
9/1/1978 58.88 68.75 28.50 32.00 894800 1.85
8/1/1978 47.00 66.88 47.00 57.88 822800 1.67
7/3/1978 40.38 48.63 39.63 46.13 688600 1.33
6/1/1978 39.38 44.50 36.75 40.00 689800 1.16
5/1/1978 37.75 43.25 36.13 39.38 848200 1.14
4/12/1978 30.38 39.38 30.38 38.38 3640300 1.11
Var_%_FDX
15.62%
15.94%
21.02%
42.22%
43.56%
26.07%
21.91%
12.65%
22.34%
10.35%
-4.83%
-10.24%
-4.14%
-1.99%
-1.01%
-22.20%
-20.96%
-13.70%
-10.55%
-6.28%
-10.34%
2.35%
17.29%
13.12%
20.76%
25.08%
25.44%
33.40%
27.48%
21.39%
29.10%
28.41%
42.18%
38.43%
39.26%
54.33%
50.40%
45.67%
35.68%
27.13%
32.11%
57.58%
55.57%
43.24%
 35.64%
23.26%
18.10%
8.27%
8.75%
7.20%
7.45%
17.90%
11.59%
10.53%
8.62%
13.12%
25.82%
12.03%
4.60%
-2.80%
-4.21%
-7.19%
-1.09%
0.58%
1.92%
-9.66%
-8.41%
-6.16%
-20.37%
1.44%
5.85%
36.06%
12.80%
6.90%
0.73%
6.80%
15.93%
12.08%
8.64%
21.34%
14.29%
14.22%
22.36%
26.75%
51.56%
61.84%
111.24%
97.73%
55.04%
 31.13%
20.55%
12.14%
-4.02%
-16.35%
-13.24%
-28.82%
-39.11%
-41.20%
-51.64%
-50.70%
-45.12%
-27.67%
-27.92%
-36.45%
-24.19%
-24.17%
-28.50%
-28.70%
-17.51%
-8.72%
-13.40%
-22.57%
-15.16%
-17.61%
-14.40%
-9.47%
-3.29%
8.93%
6.12%
-4.72%
2.49%
-8.11%
-4.56%
6.86%
9.50%
5.40%
18.63%
25.00%
25.14%
24.47%
24.94%
44.74%
22.62%
35.99%
 20.62%
10.05%
6.11%
5.33%
3.06%
1.22%
2.01%
-0.36%
3.02%
-0.52%
21.91%
18.51%
25.40%
42.85%
42.64%
46.40%
31.17%
20.69%
33.46%
22.60%
27.59%
32.14%
15.38%
20.48%
36.93%
34.07%
28.34%
24.91%
38.77%
42.93%
29.13%
42.25%
26.86%
16.60%
19.05%
16.34%
-4.85%
-10.91%
-1.49%
4.81%
14.86%
29.73%
36.51%
12.57%
23.27%
 32.95%
34.88%
22.82%
39.40%
41.36%
18.00%
29.83%
-4.30%
-12.33%
-17.12%
4.34%
4.40%
5.79%
12.68%
11.63%
7.39%
17.15%
14.70%
-2.39%
13.59%
8.82%
14.06%
-4.92%
-11.45%
-29.95%
-35.23%
-33.15%
-16.53%
-26.64%
-2.84%
-8.20%
30.06%
63.85%
73.50%
69.54%
47.48%
72.91%
70.96%
65.81%
30.76%
49.56%
25.17%
46.06%
-3.26%
-21.25%
-43.98%
-24.65%
-6.00%
8.42%
22.43%
25.93%
36.45%
23.67%
26.95%
37.22%
51.55%
65.84%
101.89%
77.46%
66.08%
41.16%
36.70%
33.75%
49.19%
39.19%
34.65%
20.47%
18.79%
-1.98%
-4.52%
4.36%
15.19%
34.98%
27.97%
18.75%
3.33%
13.63%
25.31%
22.61%
30.99%
35.19%
34.14%
1.23%
1.50%
-18.73%
-21.73%
-10.82%
1.12%
-13.02%
-20.07%
-14.99%
-20.45%
-10.00%
0.00%
18.62%
26.07%
60.32%
56.12%
57.62%
18.63%
32.82%
34.22%
30.05%
46.29%
49.58%
71.28%
55.70%
23.39%
3.32%
20.25%
11.21%
20.27%
10.00%
29.43%
40.65%
40.14%
17.21%
3.21%
-3.15%
2.40%
17.21%
1.56%
23.40%
29.31%
24.24%
2.34%
14.39%
16.74%
16.67%
-3.45%
0.96%
0.30%
-14.92%
-13.24%
-35.62%
-34.98%
-17.50%
-5.00%
-25.96%
-36.94%
-33.83%
-32.24%
-28.96%
-18.78%
5.23%
-1.86%
25.86%
23.55%
-1.48%
-18.00%
-9.63%
-0.79%
6.40%
10.59%
26.65%
21.66%
-4.71%
14.94%
-5.18%
-2.70%
12.78%
41.16%
26.96%
8.52%
-13.99%
-30.02%
-32.76%
-35.19%
-32.90%
-36.68%
-26.89%
-24.90%
-27.13%
-38.17%
-36.83%
-35.77%
-18.66%
5.94%
7.68%
20.09%
 17.47%
3.60%
3.08%
-9.36%
-13.64%
-3.08%
4.12%
24.83%
44.86%
48.72%
24.55%
8.25%
29.01%
43.68%
63.97%
89.90%
93.24%
93.66%
75.72%
63.81%
21.71%
8.00%
15.18%
35.59%
27.24%
32.82%
30.26%
5.51%
-1.99%
-14.10%
-25.41%
-25.35%
-8.71%
-3.70%
14.87%
2.61%
-0.71%
-15.76%
-27.62%
-12.82%
-9.72%
-1.89%
24.58%
22.74%
39.04%
 75.32%
36.36%
55.83%
56.55%
79.77%
64.06%
47.87%
62.38%
29.53%
18.80%
21.62%
-8.94%
-9.41%
-7.34%
-20.47%
-29.05%
-36.86%
-23.51%
-9.25%
16.38%
43.57%
41.24%
36.26%
75.33%
60.08%
102.18%
114.81%
175.00%
207.00%
207.03%
146.03%
50.64%
43.40%
90.32%
105.23%
118.98%
86.97%
99.13%
136.07%
116.47%
89.89%
60.29%
73.39%
141.03%
137.31%
77.14%
84.95%
71.25%
10.94%
-0.65%
-0.81%
6.25%
19.37%
32.90%
 Date Open High Low Close Volume Adj Close Var_%_AMZN
5/1/2017 927.80 954.40 927.80 946.94 6541100 946.94
4/3/2017 888.00 949.59 884.49 924.99 4221000 924.99
3/1/2017 853.05 890.35 833.50 886.54 2794900 886.54
2/1/2017 829.21 860.86 803.00 845.04 3858600 845.04
1/3/2017 757.92 843.84 747.70 823.48 3664100 823.48
12/1/2016 752.41 782.46 736.70 749.87 3683800 749.87
11/1/2016 799.00 800.84 710.10 750.57 5438800 750.57
10/3/2016 836.00 847.21 774.61 789.82 3927400 789.82
9/1/2016 770.90 839.95 756.00 837.31 3417400 837.31
8/1/2016 759.87 774.98 750.35 769.16 2244900 769.16
7/1/2016 717.32 766.00 716.54 758.81 3770600 758.81
6/1/2016 720.90 731.50 682.12 715.62 3518000 715.62
5/2/2016 663.92 724.23 656.00 722.79 4486200 722.79
4/1/2016 590.49 669.98 585.25 659.59 4226200 659.59
3/1/2016 556.29 603.24 538.58 593.64 4395000 593.64
2/1/2016 578.15 581.80 474.00 552.52 6414500 552.52
1/4/2016 656.29 657.72 547.18 587.00 7623600 587.00
12/1/2015 673.75 696.44 635.27 675.89 4266300 675.89
11/2/2015 627.13 682.77 620.41 664.80 4649900 664.80
10/1/2015 511.00 630.72 506.00 625.90 4590100 625.90
9/1/2015 499.14 549.78 490.50 511.89 3846300 511.89
8/3/2015 537.45 542.74 451.00 512.89 4088300 512.89
7/1/2015 439.35 580.57 425.57 536.15 4776600 536.15
6/1/2015 430.40 447.04 419.14 434.09 2617100 434.09
5/1/2015 423.82 439.00 414.55 429.23 2749900 429.23
4/1/2015 372.10 452.65 368.34 421.78 4192900 421.78
3/2/2015 380.85 388.42 365.65 372.10 2636700 372.10
2/2/2015 350.05 389.37 350.01 380.16 3862000 380.16
1/2/2015 312.58 359.50 285.25 354.53 6341900 354.53
12/1/2014 338.12 340.64 293.03 310.35 4039500 310.35
11/3/2014 306.24 341.26 292.29 338.64 3791300 338.64
10/1/2014 322.04 325.16 284.00 305.46 5026400 305.46
9/2/2014 339.98 349.38 317.64 322.44 3365100 322.44
8/1/2014 313.69 346.67 304.59 339.04 3046200 339.04
7/1/2014 325.86 364.85 311.86 312.99 4755300 312.99
6/2/2014 312.59 340.72 303.84 324.78 3773800 324.78
5/1/2014 304.13 314.87 284.38 312.55 3944700 312.55
4/1/2014 338.09 348.30 288.00 304.13 6779300 304.13
3/3/2014 358.74 383.11 330.88 336.37 3788100 336.37
2/3/2014 358.98 365.87 337.73 362.10 4573200 362.10
1/2/2014 398.80 408.06 357.76 358.69 4626900 358.69
12/2/2013 399.00 405.63 379.50 398.79 2746800 398.79
11/1/2013 365.63 394.10 341.88 393.62 2830600 393.62
10/1/2013 314.22 368.40 296.50 364.03 3467900 364.03
 9/3/2013 284.73 320.57 284.17 312.64 2254600 312.64
8/1/2013 303.08 306.21 279.33 280.98 2059400 280.98
7/1/2013 279.00 313.62 277.16 301.22 3155800 301.22
6/3/2013 268.96 283.34 262.95 277.69 3088400 277.69
5/1/2013 253.90 271.91 245.75 269.20 2837400 269.20
4/1/2013 266.98 275.80 248.56 253.81 3689300 253.81
3/1/2013 263.27 277.40 252.07 266.49 3048900 266.49
2/1/2013 268.93 274.30 255.11 264.27 3754100 264.27
1/2/2013 256.08 284.72 253.26 265.50 4333200 265.50
12/3/2012 252.54 263.11 242.75 250.87 3214500 250.87
11/1/2012 234.23 252.65 218.18 252.05 3381400 252.05
10/1/2012 255.40 261.90 222.92 232.89 4112600 232.89
9/4/2012 248.27 264.11 244.66 254.32 3475100 254.32
8/1/2012 234.14 250.00 228.66 248.27 2762600 248.27
7/2/2012 229.30 240.74 212.61 233.30 3847300 233.30
6/1/2012 208.44 228.35 206.37 228.35 3302800 228.35
5/1/2012 229.40 232.97 207.11 212.91 4441700 212.91
4/2/2012 198.02 233.84 183.65 231.90 6014600 231.90
3/1/2012 179.89 209.85 176.58 202.51 5336900 202.51
2/1/2012 173.81 193.57 172.00 179.69 7594000 179.69
1/3/2012 175.89 196.50 173.50 194.44 6165400 194.44
12/1/2011 191.85 199.66 166.97 173.10 6184500 173.10
11/1/2011 208.11 222.35 181.51 192.29 6871600 192.29
10/3/2011 217.01 246.71 196.51 213.51 7931300 213.51
9/1/2011 215.28 244.00 204.47 216.23 7151100 216.23
8/1/2011 225.00 227.45 177.10 215.23 7069500 215.23
7/1/2011 205.55 227.20 203.61 222.52 4898800 222.52
6/1/2011 196.06 206.25 181.59 204.49 4545900 204.49
5/2/2011 196.57 206.39 190.88 196.69 5223000 196.69
4/1/2011 181.58 197.80 175.37 195.81 6169500 195.81
3/1/2011 173.53 181.57 160.59 180.13 5382800 180.13
2/1/2011 170.52 191.40 169.51 173.29 5397800 173.29
1/3/2011 181.37 191.60 166.90 169.64 6016400 169.64
12/1/2010 179.16 185.65 173.09 180.00 4414200 180.00
11/1/2010 164.45 181.84 156.77 175.40 6560600 175.40
10/1/2010 157.08 171.99 151.40 165.23 7042000 165.23
9/1/2010 126.36 161.78 126.17 157.06 6758400 157.06
8/2/2010 119.15 130.81 117.57 124.83 5347500 124.83
7/1/2010 108.90 124.88 105.80 117.89 8685800 117.89
6/1/2010 124.97 129.15 106.01 109.26 6505400 109.26
5/3/2010 137.20 139.44 117.52 125.46 7243200 125.46
4/1/2010 135.80 151.09 130.78 137.10 8530400 137.10
3/1/2010 118.70 138.19 117.53 135.77 7071400 135.77
2/1/2010 123.18 124.86 113.82 118.40 11361400 118.40
1/4/2010 136.25 136.61 118.12 125.41 13701700 125.41
12/1/2009 136.94 145.91 125.65 134.52 9636000 134.52
11/2/2009 118.66 136.08 116.25 135.91 8521200 135.91
10/1/2009 92.50 125.68 88.27 118.81 12814900 118.81
9/1/2009 80.74 94.50 77.51 93.36 6507600 93.36
8/3/2009 86.56 88.20 80.25 81.19 5613600 81.19
7/1/2009 84.42 94.40 75.41 85.76 8243100 85.76
6/1/2009 78.21 88.56 76.25 83.66 7275900 83.66
5/1/2009 80.38 83.60 73.10 77.99 7133700 77.99
4/1/2009 73.02 86.68 71.71 80.52 9217600 80.52
3/2/2009 63.94 75.61 59.82 73.44 10754100 73.44
2/2/2009 58.57 67.36 58.13 64.79 10435100 64.79
1/2/2009 51.35 59.74 47.63 58.82 12192700 58.82
12/1/2008 42.00 54.85 38.82 51.28 9726600 51.28
11/3/2008 56.35 58.73 34.68 42.70 12185900 42.70
10/1/2008 71.78 71.99 43.31 57.24 14809100 57.24
9/2/2008 83.16 86.77 61.32 72.76 9786200 72.76
8/1/2008 76.36 91.75 74.05 80.81 7322500 80.81
7/1/2008 72.24 82.38 62.99 76.34 10050600 76.34
6/2/2008 81.15 84.88 72.62 73.33 7619500 73.33
5/1/2008 78.40 84.75 71.56 81.62 7516300 81.62
4/1/2008 72.99 82.64 70.65 78.63 9351100 78.63
3/3/2008 63.59 76.93 61.20 71.30 9907700 71.30
2/1/2008 79.02 79.40 63.97 64.47 11144100 64.47
1/2/2008 95.35 97.43 68.84 77.70 15772400 77.70
12/3/2007 90.03 95.94 83.86 92.64 6640800 92.64
11/1/2007 87.75 91.47 76.50 90.56 8908400 90.56
10/1/2007 93.42 101.09 83.27 89.15 10392700 89.15
9/4/2007 79.90 94.26 79.73 93.15 6688700 93.15
8/1/2007 78.10 80.80 70.05 79.91 7898700 79.91
7/2/2007 68.81 89.00 68.01 78.54 13282400 78.54
6/1/2007 68.90 74.72 66.71 68.41 11624000 68.41
5/1/2007 61.12 73.31 59.70 69.14 15434200 69.14
4/2/2007 39.85 63.84 39.55 61.33 18513300 61.33
3/1/2007 39.32 40.24 37.04 39.79 6734000 39.79
2/1/2007 37.95 42.00 36.68 39.14 8719000 39.14
1/3/2007 38.68 39.14 36.30 37.67 6885600 37.67
12/1/2006 40.26 40.64 37.70 39.46 6261800 39.46
11/1/2006 38.13 43.25 36.87 40.34 7292700 40.34
10/2/2006 31.98 38.59 30.58 38.09 9804300 38.09
9/1/2006 30.85 32.81 29.68 32.12 7562200 32.12
8/1/2006 26.55 30.99 25.76 30.83 7179700 30.83
7/3/2006 38.52 38.62 25.96 26.89 11835000 26.89
6/1/2006 34.63 38.84 32.42 38.68 5468500 38.68
5/1/2006 35.19 36.50 31.52 34.61 6913300 34.61
4/3/2006 36.67 38.84 35.01 35.21 5802600 35.21
 3/1/2006 37.45 37.83 35.14 36.53 5427700 36.53
2/1/2006 43.92 44.69 37.05 37.44 9194500 37.44
1/3/2006 47.47 48.58 43.10 44.82 6373300 44.82
12/1/2005 48.88 50.00 47.14 47.15 6027000 47.15
11/1/2005 39.97 49.43 39.65 48.46 10684800 48.46
10/3/2005 45.33 47.00 38.72 39.86 7321900 39.86
9/1/2005 42.52 45.84 40.50 45.30 5274100 45.30
8/1/2005 44.88 46.97 41.91 42.70 5135600 42.70
7/1/2005 33.24 45.81 32.79 45.15 9654600 45.15
6/1/2005 35.57 36.99 32.93 33.09 5088600 33.09
5/2/2005 32.30 36.04 32.10 35.51 5803700 35.51
4/1/2005 34.63 35.34 30.60 32.36 8238800 32.36
3/1/2005 35.06 36.43 32.82 34.27 5596400 34.27
2/1/2005 43.00 43.54 33.20 35.18 11951400 35.18
1/3/2005 44.95 45.44 40.26 43.22 10062700 43.22
12/1/2004 40.00 45.68 37.99 44.29 8218400 44.29
11/1/2004 34.22 41.50 34.15 39.68 8357300 39.68
10/1/2004 41.29 42.70 33.00 34.13 10240900 34.13
9/1/2004 38.23 44.28 37.36 40.86 8837600 40.86
8/2/2004 38.45 40.83 34.85 38.14 8462000 38.14
7/1/2004 53.80 54.04 37.38 38.92 9927000 38.92
6/1/2004 47.87 54.70 47.70 54.40 8007100 54.40
5/3/2004 43.48 48.68 40.55 48.50 8041200 48.50
4/1/2004 43.45 49.10 43.30 43.60 8213200 43.60
3/1/2004 43.02 45.06 39.15 43.28 6932400 43.28
2/2/2004 50.65 50.65 42.23 43.01 10153200 43.01
1/2/2004 52.76 57.82 48.60 50.40 11466900 50.40
12/1/2003 54.40 54.94 47.00 52.62 9044600 52.62
11/3/2003 54.80 57.49 47.67 53.97 9787400 53.97
10/1/2003 48.37 61.15 47.51 54.43 12867400 54.43
9/2/2003 46.52 51.30 44.73 48.43 10100000 48.43
8/1/2003 41.41 46.95 38.28 46.32 7470300 46.32
7/1/2003 36.33 43.10 34.00 41.64 10827700 41.64
6/2/2003 36.50 37.24 32.83 36.32 8410200 36.32
5/1/2003 28.68 36.09 28.15 35.89 9572500 35.89
4/1/2003 25.55 29.19 24.13 28.69 10909200 28.69
3/3/2003 22.15 28.04 21.36 26.03 8252700 26.03
2/3/2003 21.94 22.50 19.61 22.01 6348800 22.01
1/2/2003 19.19 23.28 18.55 21.85 8355200 21.85
12/2/2002 24.15 25.00 18.43 18.89 7673600 18.89
11/1/2002 19.22 24.50 18.20 23.35 10445600 23.35
10/1/2002 16.23 20.26 16.01 19.36 9146100 19.36
9/3/2002 14.71 17.93 14.24 15.93 7763300 15.93
8/1/2002 14.31 15.99 12.78 14.94 5399100 14.94
7/1/2002 16.17 17.16 12.26 14.45 8199600 14.45
 6/3/2002 18.31 19.16 14.68 16.25 7442700 16.25
5/1/2002 16.55 20.40 15.75 18.23 7269100 18.23
4/1/2002 14.28 17.05 12.52 16.69 7517200 16.69
3/1/2002 14.13 16.96 13.55 14.30 8397000 14.30
2/1/2002 14.07 14.75 11.06 14.10 8949500 14.10
1/2/2002 10.93 15.77 9.03 14.19 15867800 14.19
12/3/2001 11.02 12.80 9.51 10.82 10924500 10.82
11/1/2001 7.08 12.40 6.60 11.32 15231100 11.32
10/1/2001 5.91 9.99 5.51 6.98 7722700 6.98
9/4/2001 8.95 9.19 5.67 5.97 8920700 5.97
8/1/2001 12.73 12.86 8.55 8.94 4536000 8.94
7/2/2001 14.10 17.42 11.07 12.49 8402700 12.49
6/1/2001 17.22 17.92 11.20 14.15 6723000 14.15
5/1/2001 15.90 17.60 13.10 16.69 7014400 16.69
4/2/2001 10.33 18.16 8.10 15.78 9778000 15.78
3/1/2001 9.88 14.00 9.56 10.23 7781500 10.23
2/1/2001 17.19 17.19 9.94 10.19 9579100 10.19
1/2/2001 15.81 22.38 13.56 17.31 10998200 17.31
12/1/2000 24.94 27.63 14.88 15.56 10598100 15.56
11/1/2000 35.81 40.88 22.13 24.69 8212400 24.69
10/2/2000 38.19 38.44 19.38 36.63 11666000 36.63
9/1/2000 42.13 49.63 35.50 38.44 7012800 38.44
8/1/2000 30.63 43.97 29.31 41.50 6481700 41.50
7/3/2000 36.69 43.94 27.88 30.13 10400100 30.13
6/1/2000 48.88 58.13 32.47 36.31 9526900 36.31
5/1/2000 56.00 62.38 40.44 48.31 6253200 48.31
4/3/2000 65.44 68.63 40.81 55.19 8886600 55.19
3/1/2000 67.63 75.25 60.00 67.00 7030400 67.00
2/1/2000 67.50 85.94 63.06 68.88 10730300 68.88
1/3/2000 81.50 91.50 58.44 64.56 13645300 64.56
12/1/1999 87.25 113.00 76.00 76.13 11533900 76.13
11/1/1999 68.06 96.88 61.00 85.06 14025500 85.06
10/1/1999 77.00 90.00 65.88 70.63 12571400 70.63
9/1/1999 127.00 127.00 57.38 79.94 16793400 79.94
8/2/1999 98.38 135.56 82.00 124.38 22358100 62.19
7/1/1999 125.25 142.50 97.50 100.06 19081300 50.03
6/1/1999 111.50 129.50 89.75 125.13 17347800 62.56
5/3/1999 166.88 167.06 104.50 118.75 15672400 59.38
4/1/1999 179.38 221.25 151.00 172.06 18145800 86.03
3/1/1999 127.00 178.00 114.00 172.19 15352300 86.09
2/1/1999 117.75 130.00 84.25 128.13 18079500 64.06
1/4/1999 327.69 356.00 92.56 116.94 34881300 58.47
12/1/1998 185.50 361.88 182.00 321.25 33750700 53.54
11/2/1998 128.13 233.13 120.75 192.00 34077000 32.00
10/1/1998 108.00 129.81 80.00 126.44 23892100 21.07
 9/1/1998 76.13 120.00 65.00 111.63 33679300 18.60
8/3/1998 109.75 137.50 83.13 83.75 22933700 13.96
7/1/1998 101.81 147.00 94.25 110.88 30790300 18.48
6/1/1998 88.00 104.75 41.25 99.75 27534300 16.63
5/1/1998 92.75 95.88 79.75 88.13 9175500 7.34
4/1/1998 85.25 100.00 77.13 91.75 17969200 7.65
3/2/1998 75.88 88.25 70.00 85.53 9699200 7.13
2/2/1998 59.38 79.63 57.25 77.00 8175100 6.42
1/2/1998 60.00 64.13 49.75 59.00 5790100 4.92
12/1/1997 50.88 60.50 49.63 60.25 3155800 5.02
11/3/1997 62.63 62.63 44.00 49.50 3652600 4.13
10/1/1997 53.25 66.00 42.25 61.00 4791900 5.08
9/2/1997 28.13 57.75 27.75 52.06 5386500 4.34
8/1/1997 28.13 29.00 23.25 28.06 1553700 2.34
7/1/1997 18.50 30.88 18.13 28.75 5003100 2.40
6/2/1997 18.13 20.50 16.50 18.50 2662400 1.54
5/15/1997 29.25 30.00 15.75 18.00 15175500 1.50
Var_%_AMZN
31.01%
40.24%
49.34%
52.94%
40.29%
10.95%
12.90%
26.19%
63.57%
49.97%
41.53%
64.86%
68.39%
56.38%
59.54%
45.34%
65.57%
117.78%
96.31%
104.90%
58.76%
51.28%
71.30%
33.66%
37.33%
38.68%
10.62%
4.99%
-1.16%
-22.18%
-13.97%
-16.09%
3.13%
20.66%
3.91%
16.96%
16.10%
19.83%
26.22%
37.02%
35.10%
58.96%
56.17%
56.31%
 22.93%
13.18%
29.11%
21.61%
26.44%
9.45%
31.59%
47.07%
36.55%
44.93%
31.08%
9.08%
17.62%
15.35%
4.84%
11.67%
8.25%
18.43%
12.42%
3.69%
14.62%
-3.83%
9.63%
29.22%
37.67%
72.42%
88.75%
87.16%
56.78%
42.82%
32.67%
46.36%
35.27%
33.81%
29.06%
39.07%
68.23%
53.75%
37.47%
30.60%
60.87%
70.27%
84.87%
82.74%
113.21%
162.32%
218.29%
107.56%
28.31%
0.47%
12.34%
14.09%
-4.45%
2.40%
3.00%
0.50%
-24.30%
-44.65%
-52.85%
-35.79%
-21.89%
1.13%
-2.80%
7.19%
18.05%
28.21%
79.19%
64.72%
106.26%
134.77%
124.49%
134.05%
190.01%
159.20%
192.08%
76.86%
99.77%
74.18%
8.92%
4.54%
-15.95%
-16.31%
-16.76%
-4.44%
-29.09%
-27.80%
-40.44%
16.89%
-2.53%
8.81%
 6.59%
6.42%
3.70%
6.46%
22.13%
16.79%
10.87%
11.96%
16.01%
-39.17%
-26.78%
-25.78%
-20.82%
-18.21%
-14.25%
-15.83%
-26.48%
-37.30%
-15.63%
-17.66%
-6.53%
49.78%
35.14%
51.97%
66.27%
95.41%
130.66%
178.56%
131.13%
181.15%
204.02%
210.04%
188.17%
123.51%
96.87%
71.90%
82.03%
56.10%
53.98%
74.58%
106.27%
177.36%
166.83%
67.11%
15.69%
 14.84%
9.23%
5.77%
39.78%
38.40%
-18.04%
-30.47%
-54.15%
-80.94%
-84.47%
-78.46%
-58.54%
-61.03%
-65.45%
-71.41%
-84.73%
-85.21%
-73.18%
-79.56%
-70.98%
-48.14%
-51.92%
-33.27%
-39.79%
-41.96%
-18.63%
-35.85%
-22.18%
7.51%
10.42%
42.18%
165.82%
235.15%
329.68%
345.52%
170.74%
276.32%
708.51%
1025.20%
1107.89%
898.38%
1089.19%
966.39%
675.76%
314.55%
328.81%
496.88%
671.30%
978.38%
389.58%
 Date Open High Low Close Volume Adj Close Var_%_IBM
5/1/2017 160.05 160.42 158.64 159.10 5674000 159.10
4/3/2017 173.82 176.33 159.60 160.29 5455800 160.29
3/1/2017 180.48 182.55 172.09 174.14 3574500 174.14
2/1/2017 175.00 182.79 172.89 179.82 3291100 179.82
1/3/2017 167.00 179.25 165.34 174.52 4644900 173.15
12/1/2016 161.95 169.95 158.30 165.99 3448700 164.69
11/1/2016 153.50 164.66 151.00 162.22 3844600 160.95
10/3/2016 158.06 158.53 147.79 153.69 3899000 151.11
9/1/2016 158.32 165.00 153.21 158.85 3501600 156.19
8/1/2016 160.65 164.95 157.85 158.88 3131700 156.22
7/1/2016 151.78 163.60 149.92 160.62 3648600 156.57
6/1/2016 153.00 155.48 142.50 151.78 3678500 147.96
5/2/2016 146.56 153.81 142.90 153.74 3857300 149.87
4/1/2016 150.51 153.52 142.61 145.94 4660200 140.90
3/1/2016 132.24 153.10 132.03 151.45 5114800 146.22
2/1/2016 124.40 134.92 116.90 131.03 5557100 126.51
1/4/2016 135.60 136.89 118.00 124.79 7072000 119.27
12/1/2015 139.58 141.40 133.91 137.62 4619900 131.53
11/2/2015 140.50 142.80 131.65 139.42 4499100 133.25
10/1/2015 145.31 153.15 137.33 140.08 5652800 132.64
9/1/2015 144.91 149.68 141.15 144.97 4083700 137.27
8/3/2015 161.70 161.85 140.62 147.89 4656700 140.03
7/1/2015 163.97 173.78 158.50 161.99 4426000 152.12
6/1/2015 170.21 171.56 162.12 162.66 3838200 152.75
5/1/2015 173.20 176.30 168.84 169.65 3101000 159.31
4/1/2015 160.23 175.13 158.39 171.29 4709400 159.64
3/2/2015 161.94 165.35 153.40 160.50 4962100 149.59
2/2/2015 154.00 164.99 151.51 161.94 4319300 150.93
1/2/2015 161.31 163.31 149.52 153.31 6198100 141.89
12/1/2014 161.64 164.52 150.50 160.44 4799700 148.49
11/3/2014 164.25 164.97 159.80 162.17 4337900 150.09
10/1/2014 189.91 190.89 161.10 164.40 6611800 151.12
9/2/2014 192.68 195.00 188.12 189.83 3195800 174.50
8/1/2014 190.50 194.13 183.58 192.30 2683900 176.77
7/1/2014 181.70 196.40 181.70 191.67 4627500 175.15
6/2/2014 184.76 187.65 179.27 181.27 3939300 165.65
5/1/2014 196.31 196.74 182.33 184.36 3554200 168.47
4/1/2014 193.12 199.21 187.01 196.47 5840300 178.50
3/3/2014 183.33 195.63 182.21 192.49 6072400 174.88
2/3/2014 176.02 186.12 172.19 185.17 4827500 168.23
1/2/2014 187.21 190.81 175.34 176.68 6127700 159.64
12/2/2013 179.46 187.79 172.73 187.57 4838700 169.48
11/1/2013 179.81 186.24 177.31 179.68 5192700 162.35
10/1/2013 185.34 186.99 172.57 179.21 5881900 161.06
 9/3/2013 183.63 194.89 182.31 185.18 3773300 166.43
8/1/2013 196.65 197.17 181.10 182.27 3445800 163.81
7/1/2013 192.15 200.94 190.26 195.04 4176700 174.42
6/3/2013 208.25 210.05 188.41 191.11 4513500 170.91
5/1/2013 201.87 211.98 199.20 208.02 4346900 186.03
4/1/2013 212.80 214.89 187.68 202.54 5282100 180.28
3/1/2013 200.65 215.90 199.36 213.30 3988600 189.86
2/1/2013 204.65 205.35 197.51 200.83 3622800 178.76
1/2/2013 194.09 208.58 190.39 203.07 4320300 180.00
12/3/2012 190.76 196.45 186.94 191.55 4200200 169.79
11/1/2012 194.68 198.00 184.78 190.07 4134700 168.47
10/1/2012 208.01 211.79 190.56 194.53 4867000 171.68
9/4/2012 196.61 208.32 193.25 207.45 4329000 183.08
8/1/2012 196.96 202.00 193.02 194.85 2775900 171.96
7/2/2012 196.36 197.84 181.85 195.98 4524900 172.22
6/1/2012 190.12 199.99 187.00 195.58 4277000 171.87
5/1/2012 207.18 208.93 192.00 192.90 4331400 169.51
4/2/2012 208.96 210.69 196.79 207.08 4468800 181.21
3/1/2012 197.23 209.12 196.81 208.65 4150500 182.59
2/1/2012 193.21 199.23 190.83 196.73 4196300 172.16
1/3/2012 186.73 193.10 177.35 192.60 5742000 167.89
12/1/2011 187.01 194.90 179.04 183.88 5093600 160.29
11/1/2011 181.55 189.97 177.06 188.00 4992900 163.88
10/3/2011 174.36 190.53 168.88 184.63 7108200 160.30
9/1/2011 172.71 180.91 158.76 174.87 6938200 151.82
8/1/2011 182.60 183.69 157.13 171.91 8744700 149.25
7/1/2011 171.61 185.63 171.49 181.85 6012900 157.20
6/1/2011 168.90 172.45 161.52 171.55 5024800 148.30
5/2/2011 172.11 173.54 165.90 168.93 5710800 146.03
4/1/2011 163.70 173.00 162.19 170.58 5317800 146.80
3/1/2011 163.15 167.72 151.71 163.07 5807600 140.34
2/1/2011 162.11 166.25 159.03 161.88 4938900 139.31
1/3/2011 147.21 164.35 146.64 162.00 6301400 138.87
12/1/2010 143.61 147.50 143.51 146.76 4380100 125.80
11/1/2010 143.64 147.53 141.18 141.46 5322400 121.26
10/1/2010 135.51 144.00 134.39 143.60 6939200 122.55
9/1/2010 125.31 136.11 124.52 134.14 5834200 114.48
8/2/2010 129.25 132.49 122.28 123.13 5591700 105.08
7/1/2010 123.55 131.60 120.61 128.40 7147600 109.04
6/1/2010 124.69 131.94 122.82 123.48 7728900 104.86
5/3/2010 129.39 133.10 116.00 125.26 9793300 106.37
4/1/2010 128.95 132.28 127.12 129.00 7271100 108.99
3/1/2010 127.50 130.73 125.20 128.25 6300000 108.35
2/1/2010 123.23 128.27 121.61 127.16 6210200 107.43
1/4/2010 131.18 134.25 121.90 122.39 8825300 102.94
12/1/2009 127.29 132.85 126.00 130.90 5849900 110.10
11/2/2009 120.77 128.94 119.50 126.35 5852500 106.27
10/1/2009 119.39 128.61 117.26 120.61 8692800 100.99
9/1/2009 117.67 122.88 115.15 119.61 6631200 100.16
8/3/2009 118.88 120.88 116.12 118.05 5615200 98.85
7/1/2009 105.00 119.37 99.50 117.93 8250000 98.29
6/1/2009 106.94 110.64 103.51 104.42 7637000 87.03
5/1/2009 103.78 106.82 99.83 106.28 7997800 88.58
4/1/2009 96.13 106.05 95.70 103.21 10679800 85.57
3/2/2009 91.17 99.86 83.02 96.89 13666700 80.33
2/2/2009 90.60 97.10 82.85 92.03 12859400 76.31
1/2/2009 83.89 94.94 81.76 91.65 10928800 75.58
12/1/2008 80.95 87.27 75.31 84.16 8886900 69.40
11/3/2008 92.64 94.76 69.50 81.60 11695800 67.29
10/1/2008 115.51 116.80 78.82 92.97 14151200 76.24
9/2/2008 122.87 124.00 109.95 116.96 11304900 95.91
8/1/2008 128.52 129.97 121.50 121.73 6865900 99.83
7/1/2008 117.50 130.93 116.60 127.98 9396900 104.54
6/2/2008 128.49 129.37 118.15 118.53 7655500 96.82
5/1/2008 121.06 129.99 120.78 129.43 8008100 105.73
4/1/2008 115.20 125.00 113.86 120.70 9100700 98.20
3/3/2008 113.86 119.79 111.80 115.14 9449500 93.67
2/1/2008 107.16 116.63 100.60 113.86 8837700 92.63
1/2/2008 108.99 108.99 97.04 107.11 12218000 86.81
12/3/2007 105.55 112.19 104.00 108.10 6994100 87.61
11/1/2007 115.50 116.09 99.27 105.18 10181900 85.24
10/1/2007 117.61 121.46 110.96 116.12 7777600 93.78
9/4/2007 116.34 118.89 114.30 117.80 7366000 95.13
8/1/2007 110.39 117.35 103.70 116.69 9119700 94.24
7/2/2007 105.39 118.82 104.58 110.65 10979700 89.05
6/1/2007 106.62 107.24 101.56 105.25 8410400 84.70
5/1/2007 102.06 108.05 101.35 106.60 6888100 85.79
4/2/2007 94.51 103.00 93.91 102.21 8842800 81.93
3/1/2007 90.25 95.81 88.77 94.26 7765100 75.56
2/1/2007 98.97 100.44 92.47 92.94 7261400 74.50
1/3/2007 97.18 100.90 94.55 99.15 9956700 79.24
12/1/2006 91.90 97.88 90.55 97.15 5446300 77.64
11/1/2006 92.50 94.05 90.43 91.92 5280900 73.46
10/2/2006 81.76 92.68 81.56 92.33 8165200 73.55
9/1/2006 81.13 83.79 79.31 81.94 5377300 65.28
8/1/2006 76.65 81.68 75.05 80.97 4550700 64.50
7/3/2006 77.54 78.53 72.73 77.41 7128500 61.42
6/1/2006 79.89 80.87 76.06 76.82 6698600 60.95
5/1/2006 82.59 83.69 79.06 79.90 5433200 63.40
4/3/2006 82.72 84.45 80.63 82.34 6432000 65.10
 3/1/2006 80.20 84.99 79.51 82.47 5103300 65.20
2/1/2006 80.90 82.24 78.93 80.24 6158500 63.44
1/3/2006 82.45 85.03 80.21 81.30 7663100 64.12
12/1/2005 89.15 89.92 81.56 82.20 5976200 64.83
11/1/2005 81.85 89.94 80.64 88.90 5556400 70.11
10/3/2005 80.22 84.60 78.70 81.88 7019600 64.42
9/1/2005 80.16 82.11 76.93 80.22 5772200 63.11
8/1/2005 83.00 84.20 79.87 80.62 4801300 63.43
7/1/2005 74.30 85.11 74.16 83.46 8056500 65.50
6/1/2005 75.57 77.73 73.45 74.20 6439500 58.24
5/2/2005 76.88 78.11 72.50 75.55 6896900 59.30
4/1/2005 91.49 91.76 71.85 76.38 10709200 59.79
3/1/2005 92.64 93.73 89.09 91.38 5025600 71.53
2/1/2005 93.67 94.97 91.55 92.58 4455600 72.47
1/3/2005 98.97 99.10 91.44 93.42 5960900 72.99
12/1/2004 94.50 99.00 94.47 98.58 5043800 77.02
11/1/2004 89.33 96.63 89.23 94.24 5754800 73.63
10/1/2004 85.95 90.27 84.29 89.75 5839700 69.99
9/1/2004 84.05 87.28 83.24 85.74 4719200 66.86
8/2/2004 86.87 87.39 81.90 84.69 4298600 66.04
7/1/2004 88.28 88.44 83.42 87.07 5929000 67.75
6/1/2004 88.00 91.21 87.30 88.15 4604400 68.59
5/3/2004 88.13 89.75 85.12 88.59 5395500 68.93
4/1/2004 91.67 94.55 88.01 88.17 5507200 68.47
3/1/2004 96.50 97.60 90.28 91.84 5612900 71.32
2/2/2004 99.15 100.43 95.20 96.50 5392400 74.94
1/2/2004 92.86 99.85 89.01 99.23 7275300 76.93
12/1/2003 90.90 94.12 90.03 92.68 5492200 71.85
11/3/2003 89.90 91.48 87.72 90.54 5271600 70.20
10/1/2003 88.75 94.54 87.53 89.48 6999200 69.25
9/2/2003 82.40 93.47 82.30 88.33 8523800 68.36
8/1/2003 81.15 84.72 78.73 82.01 5624600 63.47
7/1/2003 81.40 87.03 80.58 81.25 7362000 62.75
6/2/2003 89.00 89.08 79.81 82.50 9163700 63.72
5/1/2003 85.30 90.40 84.45 88.04 7415800 68.00
4/1/2003 78.50 86.49 78.12 84.90 8872300 65.45
3/3/2003 78.90 84.90 73.17 78.43 9624100 60.46
2/3/2003 78.20 80.05 74.31 77.95 8013500 60.09
1/2/2003 78.80 88.95 77.02 78.20 9698900 60.17
12/2/2002 88.60 89.46 75.60 77.50 7592100 59.63
11/1/2002 78.90 88.11 76.70 86.92 9370900 66.88
10/1/2002 59.20 79.79 54.01 78.94 12847400 60.63
9/3/2002 74.20 77.50 57.99 58.31 9934200 44.78
8/1/2002 70.40 82.85 65.85 75.38 7787400 57.89
7/1/2002 72.01 74.20 65.70 70.40 11771600 53.95
 6/3/2002 80.75 80.95 66.10 72.00 10096300 55.18
5/1/2002 83.85 86.49 75.92 80.45 8084700 61.65
4/1/2002 104.00 104.00 83.34 83.76 11608500 64.06
3/1/2002 98.60 108.85 98.50 104.00 7830800 79.54
2/1/2002 107.64 109.30 95.76 98.12 9487300 75.04
1/2/2002 120.60 126.39 101.00 107.89 9687600 82.41
12/3/2001 114.80 124.70 113.21 120.96 6845300 92.39
11/1/2001 107.25 117.00 106.90 115.59 6701600 88.29
10/1/2001 91.72 112.10 91.34 108.07 10066400 82.44
9/4/2001 100.15 103.13 87.49 91.72 13359300 69.97
8/1/2001 105.35 110.09 98.86 99.95 6588100 76.25
7/2/2001 113.50 115.40 101.56 105.21 7934200 80.16
6/1/2001 112.50 119.00 111.10 113.50 7257400 86.47
5/1/2001 115.85 119.90 110.96 111.80 7549100 85.18
4/2/2001 97.45 118.05 90.05 115.14 11678400 87.62
3/1/2001 99.30 108.40 87.65 96.18 12000500 73.19
2/1/2001 112.40 118.64 99.10 99.90 8861600 76.02
1/2/2001 84.50 116.75 83.75 112.00 9870300 85.13
12/1/2000 94.44 104.75 80.06 85.00 8736700 64.61
11/1/2000 98.44 104.38 91.63 93.50 6717300 71.07
10/2/2000 112.63 119.63 86.94 98.50 10655100 74.77
9/1/2000 133.06 134.94 110.25 112.63 5853100 85.50
8/1/2000 112.00 134.25 110.25 132.02 5542000 100.22
7/3/2000 108.75 117.81 100.00 112.25 7762100 85.12
6/1/2000 107.56 122.31 105.50 109.56 6583100 83.08
5/1/2000 112.50 113.63 102.00 107.31 5797000 81.37
4/3/2000 120.00 128.00 101.25 111.50 9123800 84.45
3/1/2000 102.00 128.25 99.50 118.38 8797500 89.65
2/1/2000 112.38 119.75 100.94 102.75 7200400 77.82
1/3/2000 112.44 124.75 109.63 112.25 9073100 84.92
12/1/1999 102.56 122.13 102.25 107.88 7340700 81.61
11/1/1999 98.50 109.88 90.00 103.06 10521000 77.97
10/1/1999 121.00 123.25 89.00 98.25 15065500 74.23
9/1/1999 125.63 137.69 119.63 121.00 7378000 91.42
8/2/1999 124.00 129.63 117.56 124.56 6112500 94.11
7/1/1999 130.00 139.19 122.63 125.69 6526800 94.87
6/1/1999 113.63 132.00 109.44 129.25 6333300 97.56
5/3/1999 208.00 246.00 112.63 116.00 10931300 87.56
4/1/1999 177.31 215.25 163.00 209.19 13162000 78.86
3/1/1999 169.50 185.94 164.00 177.25 10284200 66.82
2/1/1999 184.50 184.50 161.75 169.75 11467100 63.99
1/4/1999 185.00 199.25 173.50 183.25 13515800 68.99
12/1/1998 163.50 189.94 162.25 184.38 6631400 69.41
11/2/1998 148.44 170.56 145.75 165.13 7160400 62.17
10/1/1998 125.06 149.81 116.81 148.50 11642500 55.83
 9/1/1998 113.00 136.19 110.75 128.50 9505300 48.31
8/3/1998 134.00 134.88 112.63 112.63 9632200 42.34
7/1/1998 116.00 138.13 112.75 132.50 8488300 49.73
6/1/1998 117.38 120.00 106.00 114.81 7836400 43.09
5/1/1998 115.94 129.31 115.50 117.50 7871700 44.10
4/1/1998 103.88 120.00 103.31 115.88 8718200 43.40
3/2/1998 104.19 106.69 95.88 103.88 7560300 38.91
2/2/1998 100.00 105.88 97.50 104.44 7802200 39.12
1/2/1998 104.50 108.38 95.63 98.75 10597600 36.92
12/1/1997 110.00 113.50 96.38 104.63 8851600 39.11
11/3/1997 99.13 109.94 95.25 109.50 7917600 40.93
10/1/1997 106.13 107.25 88.63 98.50 10356500 36.75
9/2/1997 101.38 107.44 96.13 106.00 8730500 39.55
8/1/1997 105.50 109.44 99.69 101.38 7770100 37.82
7/1/1997 90.25 108.44 90.13 105.75 9786800 39.38
6/2/1997 87.75 93.75 81.75 90.25 8291000 33.61
5/1/1997 160.50 179.25 84.50 86.50 13661300 32.21
4/1/1997 137.00 161.13 127.13 160.50 15671700 29.89
3/3/1997 143.75 149.75 130.00 137.25 14708700 25.56
2/3/1997 157.38 157.38 137.13 143.75 16944800 26.77
1/2/1997 153.75 170.13 145.00 156.88 19400500 29.14
12/2/1996 159.63 166.00 147.25 151.50 13207100 28.14
11/1/1996 128.88 160.75 127.13 159.38 14674500 29.61
10/1/1996 124.00 135.38 123.13 129.00 10666900 23.90
9/3/1996 113.25 127.88 112.56 124.50 11036100 23.07
8/1/1996 108.00 115.75 107.25 114.38 8822000 21.19
7/1/1996 99.25 108.88 89.13 107.50 14376500 19.85
6/3/1996 106.38 106.63 96.13 99.00 12086000 18.28
5/1/1996 107.75 112.50 103.63 106.75 10658400 19.71
4/1/1996 112.13 120.88 103.38 107.75 18098800 19.83
3/1/1996 121.63 125.50 107.63 111.25 16340200 20.48
2/1/1996 108.75 128.88 108.13 122.63 18533400 22.57
1/2/1996 91.38 109.88 83.13 108.50 20720900 19.93
12/1/1995 97.00 97.25 87.75 91.38 12609000 16.78
11/1/1995 97.25 102.38 93.00 96.63 11089300 17.75
10/2/1995 95.00 99.25 89.13 97.25 15587300 17.82
9/1/1995 102.75 104.50 91.63 94.50 19977800 17.31
8/1/1995 109.13 114.63 98.63 103.38 12595200 18.94
7/3/1995 96.25 111.25 95.75 108.88 15660600 19.90
6/1/1995 93.50 99.38 88.38 96.00 12562400 17.55
5/1/1995 93.88 97.88 91.50 93.00 12316000 17.00
4/3/1995 82.25 96.88 82.25 94.63 12830000 17.25
3/1/1995 75.13 85.13 75.13 82.13 11576400 14.97
2/1/1995 72.38 76.25 72.25 75.25 7786500 13.72
1/3/1995 73.50 78.00 70.25 72.13 10522200 13.10
12/1/1994 70.63 74.63 68.88 73.50 7991100 13.35
11/1/1994 74.38 75.25 68.00 70.75 9134300 12.85
10/3/1994 69.38 76.38 67.38 74.50 10729400 13.49
9/1/1994 66.88 71.38 66.63 69.63 9090500 12.61
8/1/1994 61.88 70.13 61.50 68.50 10930000 12.40
7/1/1994 59.00 63.13 54.50 61.88 11349600 11.16
6/1/1994 63.00 65.00 58.13 58.75 8671100 10.60
5/2/1994 57.50 64.13 56.25 63.00 9421100 11.36
4/4/1994 53.00 59.50 51.38 57.50 11643400 10.33
3/1/1994 52.88 58.88 51.38 54.63 11338000 9.81
2/1/1994 56.88 57.38 52.00 52.88 8035100 9.49
1/3/1994 56.88 60.00 54.75 56.50 10592500 10.10
12/1/1993 54.75 59.88 52.75 56.50 9299300 10.10
11/1/1993 46.00 56.13 45.75 53.88 13246400 9.63
10/1/1993 42.13 46.63 42.13 46.00 9037900 8.18
9/1/1993 45.75 46.38 41.25 42.00 7122500 7.47
8/2/1993 44.38 45.88 40.63 45.75 6844000 8.14
7/1/1993 49.63 49.75 41.13 44.50 10176600 7.87
6/1/1993 53.25 54.38 48.50 49.38 6812100 8.73
5/3/1993 49.13 54.00 47.13 52.75 8017300 9.33
4/1/1993 51.50 53.13 47.38 48.63 8105700 8.51
3/1/1993 54.75 57.13 49.88 50.88 9544200 8.90
2/1/1993 52.00 54.88 48.75 54.38 10945000 9.51
1/4/1993 51.75 53.25 45.88 51.50 16155600 8.91
12/1/1992 68.38 68.88 48.75 50.38 18612600 8.72
11/2/1992 67.00 69.88 60.88 68.25 10433500 11.81
10/1/1992 81.00 81.13 65.00 66.88 12173700 11.37
9/1/1992 86.63 88.75 80.00 80.75 6967200 13.73
8/3/1992 94.50 95.25 85.00 86.63 5963600 14.73
7/1/1992 97.88 100.38 92.38 94.75 6676100 15.90
6/1/1992 90.50 98.63 88.25 97.88 6847700 16.42
5/1/1992 91.25 94.38 90.13 90.75 5857600 15.23
4/1/1992 83.50 90.75 81.63 90.75 7660600 15.03
3/2/1992 86.88 90.25 83.13 83.50 6394900 13.83
2/3/1992 90.00 93.25 86.63 86.88 6132000 14.39
1/2/1992 89.00 98.13 88.88 90.00 7027100 14.71
12/2/1991 91.13 92.38 83.50 89.00 9257300 14.54
11/1/1991 98.38 101.38 92.38 92.50 6143500 15.12
10/1/1991 103.63 104.75 96.75 98.25 5497500 15.86
9/3/1991 97.75 106.38 97.63 103.63 6105400 16.73
8/1/1991 101.00 101.75 92.00 96.88 6038500 15.64
7/1/1991 97.63 103.00 95.63 101.25 5408800 16.15
6/3/1991 106.00 107.38 96.63 97.13 7546900 15.49
5/1/1991 102.50 106.50 100.50 106.13 6884000 16.92
4/1/1991 113.88 114.75 102.13 103.00 8053600 16.23
 3/1/1991 128.25 135.00 111.00 113.88 9236000 17.95
2/1/1991 126.50 139.75 125.63 128.75 8905300 20.29
1/2/1991 112.88 127.13 105.50 126.75 8263400 19.79
12/3/1990 114.50 116.00 110.63 113.00 5620500 17.64
11/1/1990 105.38 115.13 104.88 113.63 7054000 17.74
10/1/1990 107.13 110.38 96.25 105.50 7259400 16.29
9/4/1990 101.00 109.25 100.75 106.38 6617000 16.42
8/1/1990 111.88 112.38 96.50 101.88 7353000 15.73
7/2/1990 117.50 123.13 110.50 111.50 5983800 17.02
6/1/1990 120.50 122.25 116.25 117.50 5782300 17.93
5/1/1990 109.50 122.13 107.88 120.00 7145600 18.32
4/2/1990 105.13 111.25 105.00 109.00 5828000 16.45
3/1/1990 103.75 109.38 103.38 106.13 6091900 16.02
2/1/1990 98.63 105.50 97.50 103.88 7347800 15.68
1/2/1990 94.75 101.63 94.50 98.63 7492600 14.70
12/1/1989 97.63 101.88 93.38 94.13 6807800 14.03
11/1/1989 100.25 100.75 96.00 97.63 6015000 14.55
10/2/1989 109.38 109.75 97.75 100.25 8048400 14.77
9/1/1989 116.88 118.75 107.75 109.25 6850400 16.09
8/1/1989 115.50 119.38 112.50 117.13 6617400 17.25
7/3/1989 112.50 116.75 110.63 115.00 5580700 16.76
6/1/1989 109.50 115.13 107.50 111.88 6919200 16.30
5/1/1989 113.00 113.75 107.50 109.63 6546300 15.97
4/3/1989 109.25 115.75 106.25 114.13 5798400 16.45
3/1/1989 122.13 122.38 107.63 109.13 7728900 15.73
2/1/1989 129.75 130.88 120.63 121.50 6278000 17.51
1/3/1989 121.88 130.88 120.63 130.63 6677100 18.67
12/1/1988 118.38 124.13 117.63 121.88 4464200 17.42
11/1/1988 122.88 124.38 114.13 118.50 5177500 16.94
10/3/1988 115.13 124.88 112.75 122.63 5778200 17.37
9/1/1988 111.13 116.50 109.50 115.38 5418600 16.34
8/1/1988 126.00 126.88 110.38 111.50 5243900 15.79
7/1/1988 127.75 129.50 120.00 125.75 6270900 17.65
6/1/1988 113.00 128.38 111.75 127.38 7427600 17.88
5/2/1988 113.63 115.13 107.50 112.50 4238000 15.79
4/4/1988 107.50 116.50 105.63 113.38 6586800 15.76
3/1/1988 117.88 118.63 104.25 107.63 6364000 14.96
2/1/1988 112.75 117.88 106.88 117.50 7278800 16.34
1/4/1988 117.00 124.00 108.63 112.38 8411200 15.47
12/1/1987 112.50 120.38 105.00 115.50 6797800 15.90
11/2/1987 121.00 124.88 110.00 110.75 7512500 15.24
10/1/1987 151.25 157.25 100.00 122.50 12645500 16.71
9/1/1987 168.63 169.38 148.50 150.75 9958800 20.56
8/3/1987 159.50 175.88 158.50 168.38 9344100 22.96
7/1/1987 162.88 169.88 159.13 161.00 6121800 21.80
 6/1/1987 161.00 168.63 156.00 162.50 6594500 22.01
5/1/1987 160.00 167.63 155.00 160.00 7799800 21.67
4/1/1987 149.00 161.50 142.63 160.13 11346400 21.54
3/2/1987 139.50 156.63 137.63 150.13 7623800 20.20
2/2/1987 128.25 144.25 128.00 139.50 7844200 18.77
1/2/1987 121.00 130.88 115.75 128.75 9833300 17.18
12/1/1986 126.50 130.13 120.00 120.00 6369400 16.01
11/3/1986 124.00 127.88 119.25 127.13 5955600 16.96
10/1/1986 134.88 135.50 119.75 123.63 7611800 16.35
9/2/1986 138.88 145.50 133.13 134.50 8053700 17.79
8/1/1986 132.63 142.00 129.25 138.75 5616800 18.35
7/1/1986 146.50 150.13 129.88 132.50 7030900 17.38
6/2/1986 152.75 153.50 144.13 146.50 4680800 19.22
5/1/1986 156.00 157.50 142.25 152.38 6690400 19.99
4/1/1986 151.88 161.88 147.38 156.25 6731200 20.35
3/3/1986 150.38 153.50 144.50 151.50 8463400 19.73
2/3/1986 151.88 161.00 150.00 150.88 7341500 19.65
1/2/1986 154.75 156.50 143.00 151.50 6057300 19.59
12/2/1985 139.75 158.75 137.63 155.50 5625900 20.10
11/1/1985 129.63 140.75 129.63 139.75 5547500 18.07
10/1/1985 124.00 131.38 122.88 129.88 4790900 16.65
9/3/1985 126.63 130.50 122.25 123.88 5081300 15.88
8/1/1985 131.75 132.75 125.50 126.63 3209100 16.24
7/1/1985 123.75 132.50 120.00 131.38 5297000 16.70
6/3/1985 129.38 130.63 117.38 123.75 6108200 15.73
5/1/1985 126.38 133.25 124.63 128.63 4777600 16.35
4/1/1985 127.00 130.38 123.88 126.50 3977600 15.94
3/1/1985 134.50 136.75 124.13 127.00 5036200 16.00
2/1/1985 135.63 138.25 130.75 134.00 5023700 16.89
1/2/1985 122.38 137.63 119.00 136.38 6149900 17.05
12/3/1984 121.25 124.50 116.00 123.13 4578600 15.39
11/1/1984 125.75 127.75 119.50 121.75 4323000 15.22
10/1/1984 123.75 127.75 118.75 124.63 4028100 15.58
9/4/1984 123.00 128.50 120.88 124.25 4313800 15.40
8/1/1984 111.00 126.75 110.88 123.75 5456900 15.33
7/2/1984 105.75 110.88 104.00 110.63 3676200 13.58
6/1/1984 107.75 109.25 99.00 105.75 5763700 12.99
5/1/1984 114.00 117.25 105.63 107.75 4257400 13.23
4/2/1984 114.25 114.63 107.50 113.75 4759800 13.85
3/1/1984 109.75 115.75 106.63 113.88 4444600 13.87
2/1/1984 114.25 114.63 106.50 110.25 5814300 13.43
1/3/1984 122.25 125.00 112.63 114.13 5803000 13.78
12/1/1983 117.75 124.88 117.13 122.00 3722800 14.73
11/1/1983 127.25 127.75 117.38 117.38 4527300 14.18
10/3/1983 126.50 134.25 125.50 126.75 5018600 15.19
 9/1/1983 119.63 129.50 118.13 126.88 3571700 15.21
8/1/1983 120.25 123.75 115.25 119.50 3106500 14.32
7/1/1983 120.63 127.00 118.63 120.38 3523100 14.32
6/1/1983 111.25 124.50 110.25 120.25 3051400 14.30
5/2/1983 116.00 118.50 109.75 111.25 2790200 13.23
4/4/1983 101.63 118.00 101.13 117.00 3787900 13.80
3/1/1983 100.75 104.88 98.63 101.75 3181800 12.00
2/1/1983 98.13 101.50 93.88 99.00 3782300 11.68
1/3/1983 94.75 100.75 92.25 98.88 4072500 11.56
12/1/1982 87.25 98.00 86.13 96.25 4029000 11.25
11/1/1982 80.50 86.50 79.50 86.50 3672600 10.11
10/1/1982 74.00 84.75 73.25 79.88 4443900 9.24
9/1/1982 70.25 77.63 69.38 73.38 4399700 8.49
8/2/1982 66.63 71.00 62.13 70.50 4148900 8.16
7/1/1982 60.63 68.63 59.38 65.63 3788700 7.49
6/1/1982 61.63 62.13 57.50 60.63 2849000 6.92
5/3/1982 64.38 65.25 61.25 61.50 2232400 7.02
4/1/1982 60.50 66.13 59.88 64.25 3092400 7.24
3/1/1982 62.13 62.75 57.13 59.75 3062100 6.73
2/1/1982 63.00 64.00 59.75 61.88 2805200 6.97
1/4/1982 57.63 64.75 55.63 63.63 3860500 7.07
12/1/1981 54.50 57.63 53.00 56.88 2245400 6.32
11/2/1981 52.00 54.50 49.88 54.50 2364900 6.06
10/1/1981 54.13 56.25 48.38 51.50 2540600 5.63
9/1/1981 55.13 56.75 52.25 54.13 2015400 5.92
8/3/1981 56.13 58.88 55.00 55.13 1657900 6.03
7/1/1981 57.88 57.88 54.63 56.13 1561100 6.05
6/1/1981 59.75 60.75 57.13 57.88 2090500 6.24
5/1/1981 58.63 59.38 55.13 58.75 2492900 6.33
4/1/1981 62.38 63.38 58.63 58.63 3175900 6.22
3/2/1981 64.25 65.25 61.38 62.38 2043000 6.62
2/2/1981 64.38 64.88 60.25 64.25 1766700 6.82
1/2/1981 67.88 71.50 64.00 64.38 2184800 6.74
12/1/1980 68.00 69.50 63.25 67.88 2209500 7.11
11/3/1980 66.75 72.75 66.25 68.13 2649400 7.13
10/1/1980 64.13 71.50 63.63 66.63 2512100 6.89
9/2/1980 65.50 69.00 63.38 64.13 2203100 6.63
8/1/1980 65.25 69.13 64.00 65.50 1882200 6.77
7/1/1980 58.75 66.13 58.38 65.25 1987500 6.66
6/2/1980 55.38 60.38 55.25 58.75 2069200 5.99
5/1/1980 54.88 56.63 52.00 55.38 1988400 5.65
4/1/1980 55.75 56.00 50.38 54.88 2722600 5.51
3/3/1980 63.50 63.50 51.38 55.75 2436900 5.60
2/1/1980 68.63 70.50 62.00 63.50 2124400 6.38
1/2/1980 63.00 72.00 61.25 68.63 2362500 6.81
12/3/1979 65.13 67.63 63.25 64.38 1388400 6.39
11/1/1979 62.38 67.00 61.13 65.25 1667800 6.47
10/1/1979 67.63 69.50 61.13 62.38 2069200 6.10
9/4/1979 69.88 71.38 65.75 67.75 1935500 6.63
8/1/1979 69.75 72.50 68.25 70.00 1649100 6.85
7/2/1979 73.38 76.75 68.00 69.75 1733300 6.74
6/1/1979 76.38 78.50 72.13 73.38 1565500 7.09
5/1/1979 314.25 321.50 302.25 304.00 1460800 7.35
4/2/1979 315.50 322.00 306.25 314.25 1825200 7.51
3/1/1979 300.00 320.75 298.63 315.50 1600500 7.54
2/1/1979 308.75 311.00 297.13 300.00 1529400 7.17
1/2/1979 298.50 316.25 294.50 308.75 2248100 7.30
12/1/1978 270.63 310.00 269.38 298.50 2405600 7.05
11/1/1978 265.25 276.50 256.00 269.50 1962800 6.37
10/2/1978 277.00 293.50 263.50 264.25 2195700 6.18
9/1/1978 292.00 304.50 273.50 277.00 1719700 6.47
8/1/1978 281.00 300.75 279.00 291.88 2214400 6.82
7/3/1978 257.25 281.50 255.00 281.00 2075500 6.50
6/1/1978 258.25 276.25 256.00 257.25 1724100 5.95
5/1/1978 266.00 268.75 258.00 258.25 1824100 5.98
4/3/1978 236.25 266.00 234.75 266.00 3147600 6.09
3/1/1978 251.25 252.50 235.25 235.50 2393600 5.39
2/1/1978 265.50 266.38 250.25 251.25 1569100 5.75
1/3/1978 268.50 273.00 264.00 265.50 1927000 6.01
12/1/1977 264.00 275.25 259.25 273.50 1615000 6.19
11/1/1977 257.25 269.25 249.00 264.00 1835000 5.98
10/3/1977 261.00 262.50 254.13 257.25 1315800 5.77
9/1/1977 268.38 269.00 255.25 261.00 1081000 5.85
8/1/1977 268.13 272.00 263.88 268.38 1028800 6.02
7/1/1977 263.88 275.50 258.00 268.13 1480100 5.96
6/1/1977 246.00 268.88 246.00 264.00 1540500 5.86
5/2/1977 258.75 263.75 244.50 245.50 1506400 5.45
4/1/1977 276.50 279.25 256.50 258.75 1907600 5.69
3/1/1977 276.13 286.13 275.75 276.50 1688300 6.08
2/1/1977 275.25 277.88 266.00 276.00 1398900 6.07
1/3/1977 276.50 280.50 266.13 275.25 1603600 6.00
12/1/1976 271.00 282.00 264.75 279.13 1304200 6.08
11/1/1976 271.75 275.50 257.50 271.00 1348100 5.91
10/1/1976 281.38 283.25 253.00 271.75 1691000 5.87
9/1/1976 273.63 288.50 273.25 281.38 1216300 6.08
8/2/1976 272.13 280.75 267.75 273.63 952200 5.91
7/1/1976 276.75 280.38 268.00 272.13 1267200 5.83
6/1/1976 256.50 278.88 252.00 276.75 1315400 5.93
5/3/1976 252.75 259.50 245.25 256.63 998000 5.50
4/1/1976 262.00 273.25 252.38 253.38 1379000 5.39
 3/1/1976 255.63 265.88 254.25 262.00 1103900 5.58
2/2/1976 257.75 264.50 251.75 255.63 1385000 5.44
1/2/1976 224.25 259.75 223.38 257.75 1831000 5.45
12/1/1975 226.38 227.25 207.75 224.25 947500 4.74
11/3/1975 212.25 226.50 211.00 226.38 1094400 4.79
10/1/1975 188.25 215.75 183.25 212.25 1397400 4.45
9/2/1975 186.25 196.25 177.63 188.25 931500 3.95
8/1/1975 190.25 190.75 176.00 186.25 877100 3.91
7/1/1975 209.00 210.75 189.75 190.25 1130900 3.95
6/2/1975 217.00 219.75 203.00 209.00 937400 4.34
5/1/1975 209.88 227.38 206.00 215.00 1137800 4.47
4/1/1975 206.63 217.38 196.25 209.88 1188400 4.33
3/3/1975 216.00 224.75 203.25 206.63 1171400 4.26
2/3/1975 188.25 221.00 187.25 215.50 1657600 4.45
1/2/1975 168.25 191.50 157.25 188.25 1654000 3.85
12/2/1974 175.50 175.63 160.13 168.00 1011500 3.44
11/1/1974 189.13 200.00 166.75 177.25 1081600 3.63
10/1/1974 159.00 197.00 154.25 189.13 1361500 3.84
9/3/1974 192.00 192.50 150.50 159.00 1349500 3.23
8/1/1974 201.63 215.00 188.25 192.00 963800 3.90
7/1/1974 212.75 223.88 196.25 201.63 774200 4.07
6/3/1974 212.50 232.00 210.00 212.75 583400 4.29
5/1/1974 227.25 232.00 209.63 212.50 552500 4.29
4/1/1974 235.75 242.50 218.75 227.25 576500 4.56
3/1/1974 237.88 254.00 231.50 235.75 616900 4.73
2/1/1974 244.50 244.50 225.00 237.88 548100 4.77
1/2/1974 246.75 251.50 225.00 245.25 749700 4.89
12/3/1973 264.75 267.00 235.13 246.75 818800 4.92
11/1/1973 280.25 290.00 263.00 265.00 738200 5.29
10/1/1973 257.75 295.00 245.00 280.25 966000 5.57
9/4/1973 300.50 300.50 250.50 258.00 1289800 5.13
8/1/1973 314.50 314.75 297.25 301.00 519600 5.98
7/2/1973 314.00 323.50 295.00 314.50 761900 6.23
6/1/1973 314.00 333.50 306.00 317.00 644500 6.28
5/1/1973 411.50 425.25 314.00 314.75 901600 6.23
4/2/1973 431.50 436.25 401.25 408.00 726300 6.44
3/1/1973 431.50 449.75 419.50 431.50 706800 6.81
2/1/1973 435.50 456.50 418.50 431.50 818700 6.81
1/2/1973 404.50 448.50 404.50 435.50 925400 6.85
12/1/1972 391.00 405.00 385.00 402.00 697100 6.33
11/1/1972 386.00 394.50 371.00 391.00 670900 6.15
10/2/1972 406.50 407.88 361.50 385.50 930100 6.05
9/1/1972 408.50 409.75 393.25 406.50 500400 6.38
8/1/1972 402.00 426.75 402.00 408.50 664200 6.41
7/3/1972 393.00 405.50 383.50 400.75 590700 6.26
 6/1/1972 399.00 401.00 387.00 392.00 435200 6.13
5/1/1972 386.00 406.00 376.75 397.75 631700 6.22
4/3/1972 382.25 399.75 379.25 386.00 582000 6.01
3/1/1972 369.50 386.00 366.00 382.25 631900 5.95
2/1/1972 368.00 375.00 364.50 368.50 528800 5.74
1/3/1972 336.50 372.00 331.75 368.00 930400 5.71
12/1/1971 306.50 348.50 306.50 336.50 809400 5.22
11/1/1971 300.00 306.50 288.25 305.50 669100 4.74
10/1/1971 304.25 315.25 295.50 300.50 741400 4.64
9/1/1971 304.00 313.00 299.00 303.75 636500 4.69
8/2/1971 292.75 320.00 283.25 304.00 805000 4.70
7/1/1971 317.00 319.25 290.25 291.25 1111400 4.48
6/1/1971 327.50 331.50 308.00 317.00 992500 4.88
5/3/1971 355.00 355.50 325.00 327.00 723500 5.03
4/1/1971 357.50 364.00 349.00 357.75 807000 5.48
3/1/1971 336.50 365.75 334.75 357.50 545500 5.48
2/1/1971 325.50 343.50 325.00 336.50 615300 5.16
1/4/1971 316.75 327.75 310.00 325.50 728700 4.97
12/1/1970 307.25 320.75 306.25 317.75 744000 4.85
11/2/1970 294.00 309.00 288.50 307.25 744700 4.69
10/1/1970 291.75 309.75 283.00 294.00 625500 4.49
9/1/1970 265.25 295.50 259.25 291.75 855900 4.44
8/3/1970 251.88 271.50 218.75 266.25 1084000 4.05
7/1/1970 250.00 262.50 242.00 252.25 853600 3.84
6/1/1970 278.00 287.00 250.00 250.00 1018300 3.78
5/1/1970 298.00 299.00 237.00 278.00 1497900 4.21
4/1/1970 338.50 340.50 286.25 298.00 891600 4.49
3/2/1970 340.25 341.00 315.25 338.50 788500 5.10
2/2/1970 337.00 355.00 334.75 340.25 677400 5.13
1/2/1970 364.50 387.00 334.25 335.19 741700 5.05
12/1/1969 358.50 367.00 350.25 364.50 551700 5.49
11/3/1969 360.00 368.75 344.25 357.00 453000 5.38
10/1/1969 345.25 365.00 340.00 360.50 547200 5.42
9/2/1969 345.00 360.25 331.00 345.25 506900 5.19
8/1/1969 326.00 350.75 325.50 345.00 585500 5.19
7/1/1969 337.75 364.50 310.00 324.50 875800 4.86
6/2/1969 319.00 339.50 307.75 337.75 511800 5.06
5/1/1969 328.00 334.88 318.25 319.00 362500 4.78
4/1/1969 314.00 330.25 305.25 328.00 400800 4.90
3/3/1969 293.38 315.50 291.75 314.00 396000 4.69
2/3/1969 296.25 310.50 293.25 293.38 551600 4.39
1/2/1969 315.00 315.25 295.00 296.25 718700 4.42
12/2/1968 333.75 334.75 310.00 315.00 504200 4.70
11/1/1968 308.00 334.75 307.50 333.75 666000 4.98
10/1/1968 330.50 333.00 304.50 307.00 1136100 4.58
 9/3/1968 335.00 341.50 330.00 335.00 381200 4.99
8/1/1968 338.75 346.50 330.00 335.00 426600 4.99
7/1/1968 353.75 365.00 326.00 338.75 578500 5.04
6/3/1968 369.00 375.00 345.00 353.75 643400 5.26
5/1/1968 339.50 357.00 322.50 357.00 575800 5.31
4/1/1968 625.50 649.88 320.00 338.75 578500 5.03
3/1/1968 580.00 613.00 560.00 612.50 604800 4.55
2/1/1968 594.50 602.00 568.50 580.00 578700 4.31
1/2/1968 627.00 627.25 588.75 594.50 493100 4.40
12/1/1967 612.00 648.00 610.00 627.00 338800 4.65
11/1/1967 589.00 620.50 567.50 612.00 486500 4.53
10/2/1967 548.00 600.50 541.00 593.50 314300 4.39
9/1/1967 499.75 557.50 498.50 548.25 372800 4.05
8/1/1967 507.75 514.50 485.25 499.75 258200 3.70
7/3/1967 497.50 509.50 488.00 507.75 325500 3.75
6/1/1967 466.25 511.00 463.50 497.50 452100 3.68
5/1/1967 485.00 485.00 458.00 466.25 380900 3.45
4/3/1967 447.50 499.00 437.00 496.50 429200 3.67
3/1/1967 432.50 461.00 432.00 451.00 335200 3.33
2/1/1967 394.00 435.25 390.50 430.00 375600 3.18
1/3/1967 371.50 406.00 362.50 399.50 534400 2.95
12/1/1966 376.00 386.00 363.00 371.50 342200 2.75
11/1/1966 334.38 377.00 334.38 376.00 532000 2.78
10/3/1966 317.50 334.88 289.50 332.00 568500 2.45
9/1/1966 320.50 338.50 306.50 317.50 506700 2.35
8/1/1966 340.75 350.75 306.25 320.50 485900 2.37
7/1/1966 352.25 361.50 340.75 340.75 313600 2.52
6/1/1966 356.50 366.50 332.50 350.50 648400 2.59
5/2/1966 557.50 561.00 349.00 362.75 513400 2.68
4/1/1966 516.00 562.00 514.00 557.50 377400 2.74
3/1/1966 515.00 525.00 494.50 516.00 408100 2.54
2/1/1966 496.00 524.75 488.00 515.00 443100 2.53
1/3/1966 497.50 513.50 472.00 496.00 625900 2.44
12/1/1965 525.00 527.75 494.25 499.00 595600 2.46
11/1/1965 533.00 554.00 522.00 525.00 245100 2.58
10/1/1965 510.75 533.00 503.25 533.00 342900 2.62
9/1/1965 499.00 517.25 498.00 512.50 356600 2.52
8/2/1965 479.00 503.88 474.25 499.00 436400 2.45
7/1/1965 458.00 479.00 455.00 479.00 399400 2.36
6/1/1965 476.00 477.50 437.50 458.00 693800 2.25
5/3/1965 484.00 491.50 460.00 478.00 298000 2.35
4/1/1965 455.00 485.00 455.00 485.00 319900 2.38
3/1/1965 455.75 469.50 448.00 454.25 324100 2.23
2/1/1965 447.50 457.13 425.00 455.75 442000 2.24
1/4/1965 409.50 450.00 404.00 448.50 584000 2.20
12/1/1964 411.50 418.00 407.00 409.50 402700 2.01
11/2/1964 419.75 434.50 412.50 412.50 472300 2.03
10/1/1964 436.50 436.50 415.00 420.00 358800 2.06
9/1/1964 440.50 446.00 412.00 436.50 572000 2.14
8/3/1964 462.00 462.00 425.50 440.50 576100 2.16
7/1/1964 478.75 492.00 460.00 462.00 433600 2.27
6/1/1964 480.00 483.50 461.00 477.00 405000 2.34
5/1/1964 571.00 590.75 468.00 480.00 547700 2.36
4/1/1964 595.00 601.50 570.25 570.25 597800 2.24
3/2/1964 569.00 594.50 556.00 594.25 607500 2.33
2/3/1964 542.00 576.50 534.00 569.00 628300 2.24
1/2/1964 510.00 567.00 507.50 542.00 1042700 2.13
12/2/1963 488.00 509.50 473.50 507.00 703500 1.99
11/1/1963 494.00 495.75 461.00 485.25 731200 1.91
10/1/1963 452.00 501.75 448.50 494.00 1091700 1.94
9/3/1963 445.38 469.00 445.38 452.00 937000 1.77
8/1/1963 434.50 459.50 430.00 444.75 661300 1.75
7/1/1963 436.25 448.00 425.25 434.50 813700 1.71
6/3/1963 477.25 478.75 432.00 436.25 675100 1.71
5/1/1963 463.75 478.50 457.50 477.25 566100 1.87
4/1/1963 421.00 474.50 417.50 463.75 908100 1.82
3/1/1963 399.75 423.25 397.25 421.00 601200 1.65
2/1/1963 423.75 424.88 399.00 399.75 753100 1.57
1/2/1963 390.00 424.50 384.25 423.75 1342100 1.66
12/3/1962 394.50 406.00 381.50 390.00 1146900 1.53
11/1/1962 346.00 401.75 342.00 398.50 1897600 1.56
10/1/1962 353.50 371.75 322.00 346.00 1918800 1.36
9/4/1962 396.25 401.50 348.50 353.50 1822100 1.39
8/1/1962 386.00 414.75 370.50 396.25 1851300 1.55
7/2/1962 339.25 393.50 338.50 387.00 2086800 1.52
6/1/1962 391.00 391.00 300.00 339.25 3394000 1.33
5/1/1962 454.00 489.75 355.00 392.50 2428800 1.54
4/2/1962 532.50 532.50 450.00 454.00 759700 1.78
3/1/1962 539.00 556.00 530.25 532.75 262600 2.09
2/1/1962 547.50 561.00 532.00 537.00 316000 2.11
1/2/1962 578.50 578.50 525.25 542.00 432700 2.13
Var_%_IBM
6.16%
13.76%
19.09%
42.14%
45.18%
25.21%
20.79%
13.93%
13.78%
11.56%
2.93%
-3.14%
-5.93%
-11.74%
-2.25%
-16.18%
-15.94%
-11.42%
-11.22%
-12.23%
-21.34%
-20.78%
-13.15%
-7.79%
-5.44%
-10.56%
-14.46%
-10.29%
-11.12%
-12.39%
-7.55%
-6.17%
4.85%
7.91%
0.42%
-3.08%
-9.44%
-0.99%
-7.89%
-5.89%
-11.31%
-0.18%
-3.63%
-6.18%
-9.09%
-4.74%
1.28%
-0.56%
9.74%
-0.51%
3.98%
3.84%
7.21%
5.92%
2.80%
7.10%
20.59%
15.21%
9.55%
15.90%
16.08%
23.44%
30.11%
23.58%
20.90%
27.41%
35.15%
30.80%
32.62%
42.04%
44.17%
41.42%
37.28%
34.69%
29.52%
29.67%
34.90%
14.26%
14.10%
21.34%
14.30%
6.30%
10.93%
20.49%
20.08%
27.36%
34.88%
40.80%
36.21%
 58.64%
57.93%
32.47%
4.42%
-0.98%
-5.98%
-10.12%
-16.22%
-12.85%
-14.24%
-17.63%
-12.94%
-20.78%
-21.06%
-18.70%
0.82%
5.93%
17.41%
14.32%
23.25%
19.85%
23.97%
24.33%
9.55%
12.84%
16.03%
27.50%
45.74%
46.10%
44.97%
38.96%
35.31%
25.86%
15.89%
17.44%
23.59%
19.77%
4.79%
14.18%
3.43%
1.70%
-6.23%
4.67%
6.92%
8.88%
 -8.85%
-12.46%
-12.16%
-15.83%
-4.78%
-7.95%
-5.60%
-3.96%
-3.32%
-15.10%
-13.98%
-12.68%
0.30%
-3.29%
-5.13%
7.19%
4.89%
1.06%
-2.19%
4.05%
7.97%
7.65%
1.38%
4.61%
17.95%
24.70%
27.86%
20.50%
4.96%
14.22%
52.64%
9.63%
16.32%
15.48%
10.29%
2.17%
-23.98%
-19.92%
-26.99%
-35.46%
-24.25%
-26.46%
-36.00%
-24.07%
-32.69%
-36.19%
-27.62%
-26.88%
8.68%
-1.28%
-3.20%
43.00%
24.23%
10.26%
-18.16%
-23.91%
-5.83%
4.09%
4.68%
3.75%
-18.36%
-2.31%
0.24%
-20.84%
-8.86%
0.73%
-6.48%
6.48%
-10.28%
-14.84%
-7.07%
7.08%
34.17%
21.61%
23.10%
17.58%
25.43%
32.97%
89.25%
122.29%
90.79%
126.42%
98.56%
81.68%
71.73%
63.58%
86.89%
77.47%
51.87%
51.90%
22.14%
11.94%
26.26%
28.20%
36.89%
45.23%
52.25%
46.15%
26.67%
38.97%
38.26%
53.77%
71.46%
78.50%
98.37%
83.83%
63.40%
50.69%
24.80%
18.59%
46.24%
67.70%
66.83%
34.15%
33.23%
11.89%
-0.24%
4.20%
15.98%
14.98%
36.78%
64.54%
52.07%
25.68%
38.06%
32.08%
37.33%
52.69%
78.33%
65.61%
49.61%
67.07%
52.63%
44.48%
29.74%
 32.22%
33.47%
64.86%
68.74%
52.41%
41.77%
21.32%
21.77%
21.38%
10.21%
-0.19%
13.30%
15.83%
-18.48%
-28.04%
-45.59%
-44.75%
-50.49%
-46.82%
-38.72%
-43.40%
-35.64%
-33.88%
-39.39%
-40.04%
-21.84%
-28.30%
-17.91%
-5.80%
-1.54%
6.03%
-10.03%
-7.42%
-22.95%
-29.10%
-25.67%
-17.55%
-14.78%
-2.62%
1.86%
-0.57%
-5.13%
-13.64%
-7.60%
-1.33%
 12.04%
29.42%
34.57%
25.70%
21.87%
10.29%
2.05%
-8.84%
1.56%
10.01%
14.66%
0.02%
1.84%
-10.47%
-21.24%
-19.43%
-14.06%
-14.98%
-1.53%
9.24%
-5.08%
-8.83%
1.14%
4.36%
5.12%
7.21%
20.71%
9.58%
11.11%
3.96%
-20.51%
-31.22%
-19.04%
-18.75%
-27.11%
-26.83%
-25.92%
-12.96%
-9.98%
-0.74%
-10.15%
2.15%
15.55%
25.10%
25.46%
 14.53%
8.42%
5.88%
2.38%
-4.47%
-12.29%
-20.35%
-6.11%
-1.80%
12.01%
13.04%
4.06%
22.14%
22.22%
27.63%
23.26%
16.34%
14.90%
30.63%
18.72%
6.90%
3.16%
5.88%
22.95%
21.16%
23.59%
15.07%
15.40%
25.77%
23.68%
4.46%
7.36%
2.54%
1.24%
7.06%
-5.11%
-9.20%
0.00%
0.38%
15.55%
14.98%
19.25%
30.95%
40.19%
64.37%
 79.11%
75.57%
91.01%
106.55%
88.37%
90.60%
78.24%
67.47%
63.44%
77.98%
66.92%
64.14%
43.47%
35.34%
23.95%
11.04%
10.96%
16.37%
1.71%
2.26%
4.90%
-11.06%
-15.09%
-18.24%
-10.73%
-10.99%
-9.18%
4.02%
12.03%
12.89%
18.23%
6.92%
-0.97%
11.31%
10.22%
12.87%
0.02%
-1.12%
-1.24%
-15.47%
-23.08%
-26.62%
-25.75%
-11.06%
-6.70%
 -9.47%
1.63%
-1.20%
2.38%
0.39%
3.66%
19.11%
22.89%
23.36%
39.89%
24.68%
21.38%
13.92%
6.55%
7.10%
10.65%
13.39%
9.20%
1.54%
9.61%
6.96%
-11.38%
-5.28%
0.18%
1.76%
1.17%
-1.82%
-3.80%
1.72%
2.07%
-1.18%
-0.90%
5.52%
9.05%
11.57%
10.07%
28.30%
23.39%
31.94%
54.03%
51.40%
47.59%
36.64%
23.16%
24.58%
 30.85%
22.41%
41.41%
37.86%
31.91%
15.85%
22.22%
0.14%
-2.83%
1.16%
4.19%
-5.04%
-9.88%
-6.85%
-21.24%
-30.14%
-31.37%
-31.01%
-36.99%
-34.79%
-34.68%
-31.62%
-31.21%
-29.22%
-30.58%
-29.95%
-28.60%
-22.18%
-14.07%
-7.87%
-19.57%
-6.62%
-0.58%
2.44%
0.25%
7.15%
14.43%
18.70%
20.02%
21.15%
29.80%
30.20%
35.83%
36.38%
39.83%
 25.66%
23.61%
9.66%
8.67%
11.30%
14.94%
7.67%
1.09%
3.46%
5.81%
16.04%
16.82%
28.90%
19.57%
22.08%
7.40%
0.57%
-1.64%
-11.70%
-12.83%
-17.17%
-14.51%
-21.93%
-21.12%
-25.24%
-11.99%
-8.39%
8.70%
16.95%
14.40%
17.00%
8.15%
18.40%
3.91%
3.84%
-3.53%
-3.84%
-10.01%
-2.54%
3.20%
1.82%
0.26%
1.08%
9.72%
4.27%
23.17%
35.13%
34.26%
43.09%
54.08%
37.07%
36.42%
35.49%
49.20%
69.22%
63.19%
78.95%
72.86%
56.09%
49.18%
42.10%
28.68%
33.75%
31.26%
25.39%
20.97%
11.81%
7.56%
-6.45%
-6.96%
-3.54%
6.83%
14.93%
13.97%
15.09%
13.73%
13.14%
10.73%
22.01%
27.43%
27.06%
17.56%
13.42%
3.81%
-3.87%
-0.30%
6.44%
-4.34%
0.24%
3.55%
 1.07%
6.37%
6.38%
20.84%
23.93%
33.04%
36.81%
25.84%
23.08%
41.28%
42.47%
28.03%
30.12%
21.88%
42.90%
27.98%
12.34%
12.37%
28.70%
21.70%
2.23%
-20.91%
-25.50%
-21.76%
 Date Open High Low Close Volume Adj Close
5/1/2017 102.65 102.99 101.25 101.51 6602700 101.51
4/3/2017 92.43 105.98 91.00 102.26 6084300 102.26
3/1/2017 98.20 98.97 90.34 92.76 6366900 92.00
2/1/2017 95.81 99.20 92.11 96.66 4687300 95.86
1/3/2017 94.00 99.46 92.20 95.66 4991000 94.87
12/1/2016 96.00 97.40 91.00 92.74 4395700 91.22
11/1/2016 83.47 96.44 80.33 95.56 5983400 93.99
10/3/2016 88.23 89.87 82.71 83.46 5249300 82.09
9/1/2016 81.59 88.98 79.93 88.77 5027400 86.55
8/1/2016 82.76 84.73 80.92 81.95 3416500 79.90
7/1/2016 75.38 84.29 73.46 82.76 5407000 80.69
6/1/2016 71.98 78.70 70.53 75.81 5032600 73.21
5/2/2016 77.35 78.07 69.04 72.51 5530400 70.02
4/1/2016 75.65 80.89 73.70 77.72 6165800 75.05
3/1/2016 68.44 77.25 67.34 76.54 6652200 73.20
2/1/2016 61.97 68.58 59.80 67.70 6839800 64.75
1/4/2016 66.88 68.44 56.36 62.24 9558700 59.52
12/1/2015 72.33 72.64 64.10 67.96 6602500 64.19
11/2/2015 73.00 75.93 68.41 72.65 5421600 68.62
10/1/2015 65.63 73.28 63.10 72.99 7498600 68.94
9/1/2015 74.50 76.16 62.99 65.36 8625800 61.05
8/3/2015 78.42 80.31 70.23 76.44 7762100 71.40
7/1/2015 85.39 85.45 74.77 78.63 6834500 73.45
6/1/2015 86.06 88.81 84.70 84.82 3678100 78.51
5/1/2015 87.69 89.62 85.11 85.32 4594600 78.97
4/1/2015 80.03 87.92 79.39 86.88 6361800 80.41
3/2/2015 82.90 83.79 78.19 80.03 5910900 73.46
2/2/2015 80.08 85.81 79.49 82.90 6004600 76.10
1/2/2015 91.77 92.37 78.81 79.97 8906100 73.41
12/1/2014 100.24 101.46 88.03 91.53 5774400 83.34
11/3/2014 101.61 107.12 98.04 100.60 4066500 91.59
10/1/2014 98.64 102.37 90.05 101.41 5951600 92.33
9/2/2014 109.03 109.73 98.26 99.03 5239200 89.48
8/1/2014 100.52 109.10 99.11 109.07 4649400 98.56
7/1/2014 109.08 111.46 100.74 100.75 3994600 91.04
6/2/2014 102.42 109.85 102.01 108.67 3388100 97.58
5/1/2014 105.20 108.21 100.72 102.23 4171000 91.79
4/1/2014 98.94 107.40 98.94 105.40 5697900 94.64
3/3/2014 96.32 100.63 95.06 99.37 6000100 88.70
2/3/2014 93.74 98.24 91.06 96.97 6332400 86.56
1/2/2014 90.41 94.69 85.88 93.91 7603500 83.83
12/2/2013 84.70 91.67 83.11 90.81 5059900 80.54
11/1/2013 83.78 85.18 81.87 84.60 4703600 75.03
10/1/2013 83.56 89.17 82.45 83.36 5692500 73.93
 9/3/2013 83.15 88.25 81.72 83.40 5444900 73.45
8/1/2013 83.62 87.43 81.46 82.54 5476100 72.69
7/1/2013 83.04 89.00 81.35 82.91 6933300 73.02
6/3/2013 85.91 86.47 80.86 82.49 6500000 72.15
5/1/2013 84.07 90.69 82.66 85.80 6945300 75.04
4/1/2013 86.86 87.00 79.49 84.67 8396000 74.05
3/1/2013 91.54 91.96 85.80 86.97 6415800 75.58
2/1/2013 99.00 99.70 88.50 92.37 5629700 80.27
1/2/2013 92.95 99.20 92.89 98.39 6971500 85.50
12/3/2012 85.92 91.83 83.75 89.61 6135400 77.87
11/1/2012 85.22 88.60 80.16 85.24 6527600 73.65
10/1/2012 86.72 87.53 82.10 84.81 7643600 73.28
9/4/2012 85.03 94.28 81.78 86.04 8694100 73.90
8/1/2012 85.00 92.08 82.10 85.33 6557500 73.29
7/2/2012 85.35 87.56 78.25 84.21 8675000 72.32
6/1/2012 85.08 89.87 80.96 84.91 7692100 72.46
5/1/2012 102.81 103.50 86.01 87.62 7734800 74.78
4/2/2012 105.99 109.77 99.80 102.77 6729400 87.70
3/1/2012 114.67 115.38 103.48 106.52 7225200 90.52
2/1/2012 110.75 116.95 109.86 114.21 6246400 97.06
1/3/2012 92.77 114.00 92.77 109.12 8637500 92.73
12/1/2011 97.23 98.00 86.29 90.60 7127300 76.65
11/1/2011 90.00 98.20 86.63 97.88 9238200 82.81
10/3/2011 72.78 97.95 67.54 94.46 11920100 79.92
9/1/2011 91.19 92.83 72.60 73.84 11489200 62.13
8/1/2011 102.43 102.82 79.56 91.00 13922800 76.56
7/1/2011 106.15 112.65 97.28 98.79 9496800 83.12
6/1/2011 104.97 106.93 94.21 106.46 9102800 89.20
5/2/2011 116.24 116.55 100.37 105.80 8574700 88.64
4/1/2011 112.09 116.25 102.16 115.41 6990000 96.69
3/1/2011 103.37 111.98 97.01 111.35 7978500 92.91
2/1/2011 97.35 105.86 96.50 102.93 5998900 85.88
1/3/2011 94.38 97.79 92.30 97.01 6199100 80.94
12/1/2010 85.03 94.89 85.00 93.66 4893700 77.78
11/1/2010 78.97 84.92 78.51 84.60 7246900 70.26
10/1/2010 78.29 81.20 76.51 78.60 8231900 65.27
9/1/2010 67.05 80.08 66.35 78.68 8844300 64.98
8/2/2010 70.74 72.25 63.34 65.16 7225100 53.82
7/1/2010 59.67 70.29 58.06 69.75 9068500 57.61
6/1/2010 60.04 68.35 54.89 60.07 10335700 49.28
5/3/2010 68.37 70.16 55.74 60.76 12539700 49.85
4/1/2010 63.29 72.83 63.29 68.09 9067800 55.86
3/1/2010 57.33 63.71 57.25 62.85 8270800 51.24
2/1/2010 52.82 58.97 50.50 57.05 9860800 46.52
1/4/2010 57.65 64.42 51.03 52.24 12399600 42.59
12/1/2009 59.24 60.25 55.40 56.99 5978500 46.15
11/2/2009 55.70 60.90 54.26 58.39 8399400 47.29
10/1/2009 50.82 61.28 47.50 55.06 11997300 44.59
9/1/2009 44.90 54.71 43.19 51.33 11098600 41.27
8/3/2009 44.68 48.93 43.28 45.31 11819600 36.43
7/1/2009 33.48 44.47 30.01 44.06 16594000 35.42
6/1/2009 36.37 38.90 32.01 33.04 12989600 26.23
5/1/2009 35.87 40.96 33.44 35.46 13931700 28.16
4/1/2009 27.50 36.40 27.44 35.58 16546600 28.25
3/2/2009 24.07 30.99 21.71 27.96 18314700 21.92
2/2/2009 30.10 33.85 23.50 24.61 17410500 19.29
1/2/2009 44.91 47.12 30.06 30.85 16132500 24.18
12/1/2008 38.92 45.70 36.37 44.67 10948700 34.64
11/3/2008 38.82 43.58 32.10 40.99 12786000 31.79
10/1/2008 58.71 59.03 31.95 38.20 14479200 29.63
9/2/2008 71.50 74.50 58.11 59.60 9682500 45.76
8/1/2008 69.67 72.08 67.19 70.73 5845200 54.31
7/1/2008 72.98 75.87 65.85 69.52 9021200 53.38
6/2/2008 82.44 83.65 72.56 73.82 7808400 56.34
5/1/2008 81.92 85.96 80.55 82.64 5256300 63.07
4/1/2008 78.89 85.45 74.38 81.88 7222900 62.49
3/3/2008 72.10 78.63 68.30 78.29 7837000 59.48
2/1/2008 71.15 75.19 67.32 72.33 6701500 54.95
1/2/2008 72.56 72.67 59.60 70.99 9271200 53.94
12/3/2007 71.41 77.26 70.07 72.56 5209800 54.82
11/1/2007 74.29 75.13 67.00 71.90 6785000 54.32
10/1/2007 78.91 82.74 71.63 74.61 6902200 56.37
9/4/2007 75.80 80.17 72.20 78.43 5719300 58.98
8/1/2007 78.61 82.13 70.59 75.77 6659300 56.98
7/2/2007 78.60 87.00 75.25 78.80 9587500 59.26
6/1/2007 78.85 82.89 77.05 78.30 5668100 58.64
5/1/2007 72.60 78.89 71.78 78.58 5456600 58.84
4/2/2007 67.04 74.10 65.86 72.62 6445800 54.38
3/1/2007 63.90 67.72 62.34 67.03 5605900 49.98
2/1/2007 64.80 68.43 63.01 64.43 6901100 48.04
1/3/2007 61.71 64.34 57.98 64.07 7802300 47.77
12/1/2006 62.44 63.95 60.30 61.33 4643700 45.50
11/1/2006 60.71 63.33 58.99 62.03 6931500 46.02
10/2/2006 65.45 70.92 58.82 60.71 10672600 45.04
9/1/2006 66.67 70.40 62.09 65.80 6788100 48.60
8/1/2006 70.12 74.08 64.75 66.35 5659700 49.01
7/3/2006 74.92 75.43 67.10 70.87 5184200 52.35
6/1/2006 72.71 74.95 64.41 74.48 5863700 54.78
5/1/2006 76.20 82.03 71.40 72.95 4977100 53.65
4/3/2006 72.71 80.00 72.56 75.74 5794900 55.70
 3/1/2006 73.13 77.21 70.34 71.81 4912000 52.65
2/1/2006 68.10 73.99 66.93 73.08 4309200 53.58
1/3/2006 57.87 68.37 57.05 67.90 4766100 49.78
12/1/2005 58.00 59.75 56.36 57.77 2864600 42.18
11/1/2005 52.60 58.90 52.35 57.78 3578100 42.19
10/3/2005 58.76 59.84 48.25 52.59 6105800 38.40
9/1/2005 55.97 59.88 55.80 58.75 4389200 42.71
8/1/2005 54.20 55.65 52.70 55.49 3327200 40.34
7/1/2005 95.75 100.15 49.50 53.91 6864100 39.19
6/1/2005 93.95 102.98 93.75 95.31 5221500 34.48
5/2/2005 88.22 94.97 87.22 94.11 4075800 34.05
4/1/2005 92.00 92.25 82.61 88.05 6941300 31.85
3/1/2005 94.97 99.96 89.61 91.44 6246300 32.93
2/1/2005 89.60 96.25 89.15 95.05 5002400 34.23
1/3/2005 96.10 97.15 86.40 89.10 7283700 32.08
12/1/2004 91.55 98.72 89.19 97.51 3720300 34.96
11/1/2004 80.90 93.20 80.68 91.55 5014500 32.82
10/1/2004 80.44 81.99 76.75 80.54 5797900 28.87
9/1/2004 72.87 81.30 72.26 80.45 4787300 28.69
8/2/2004 73.24 74.20 68.50 72.70 4732900 25.93
7/1/2004 79.20 79.63 71.05 73.49 4939700 26.21
6/1/2004 75.35 79.60 73.89 79.44 4545200 28.19
5/3/2004 77.90 79.70 72.01 75.35 5574000 26.74
4/1/2004 79.15 84.76 76.99 77.73 5230600 27.58
3/1/2004 76.00 80.04 72.51 79.07 5134900 27.93
2/2/2004 78.25 79.89 75.28 75.75 5533900 26.76
1/2/2004 83.17 85.70 76.75 78.13 6234100 27.60
12/1/2003 76.25 84.95 74.60 83.02 4695100 29.19
11/3/2003 73.46 76.21 71.29 76.05 3794000 26.74
10/1/2003 68.93 78.92 68.90 73.28 6069000 25.77
9/2/2003 71.95 72.90 66.86 68.84 5690100 24.09
8/1/2003 67.57 73.97 65.60 71.83 5642500 25.14
7/1/2003 55.10 68.29 53.10 67.47 7340100 23.61
6/2/2003 52.50 58.25 52.00 55.66 3552100 19.36
5/1/2003 52.60 54.43 50.19 52.15 4434800 18.14
4/1/2003 49.20 54.25 48.98 52.60 4221700 18.30
3/3/2003 47.01 53.30 43.52 49.20 5301100 17.00
2/3/2003 44.35 47.55 41.24 47.00 4100400 16.24
1/2/2003 45.95 48.42 42.61 43.98 3846200 15.20
12/2/2002 49.91 50.84 44.39 45.72 3150400 15.68
11/1/2002 40.80 50.30 40.50 49.90 3671700 17.12
10/1/2002 37.35 43.50 33.75 40.85 5073500 14.01
9/3/2002 43.60 43.94 36.33 37.22 4873600 12.65
8/1/2002 44.40 46.20 40.30 43.64 4081800 14.84
7/1/2002 49.20 49.40 39.05 44.70 5341900 15.20
 6/3/2002 52.52 52.98 45.90 48.95 4431700 16.51
5/1/2002 54.62 56.35 51.25 52.27 3887200 17.63
4/1/2002 57.00 59.62 52.22 54.62 4431300 18.42
3/1/2002 55.40 59.99 54.75 56.85 5098200 19.05
2/1/2002 50.50 56.80 47.32 55.51 4455000 18.60
1/2/2002 52.35 54.09 46.75 50.28 3828900 16.85
12/3/2001 47.42 53.24 46.70 52.25 3129100 17.38
11/1/2001 45.20 50.15 43.70 47.42 3931700 15.77
10/1/2001 44.85 49.90 43.35 44.72 4213000 14.88
9/4/2001 50.01 51.75 40.31 44.80 6024100 14.79
8/1/2001 54.85 55.72 49.50 50.00 4016900 16.51
7/2/2001 50.05 55.50 48.77 55.10 4821300 18.19
6/1/2001 54.16 56.50 49.50 50.05 4818000 16.42
5/1/2001 50.20 56.83 48.94 54.16 4929300 17.76
4/2/2001 44.38 51.49 41.50 50.20 4791600 16.47
3/1/2001 41.60 48.00 40.15 44.38 4683100 14.45
2/1/2001 44.22 45.00 39.75 41.60 3025800 13.55
1/2/2001 47.25 49.63 39.81 44.22 4960000 14.40
12/1/2000 39.50 47.94 39.50 47.31 4119000 15.29
11/1/2000 35.06 41.06 34.56 39.31 2871300 12.71
10/2/2000 31.00 36.00 29.56 35.06 3966600 11.33
9/1/2000 36.77 39.63 29.00 31.00 3895200 9.91
8/1/2000 34.13 39.50 34.13 36.77 3249000 11.75
7/3/2000 34.19 38.56 33.94 34.06 3737800 10.89
6/1/2000 38.81 42.50 33.81 33.88 3327700 10.72
5/1/2000 39.44 41.75 37.56 38.25 2737300 12.11
4/3/2000 39.44 44.88 37.00 39.44 4674200 12.49
3/1/2000 35.06 41.63 33.50 39.44 4865500 12.38
2/1/2000 42.75 44.75 34.88 35.06 5099700 11.01
1/3/2000 47.69 55.13 42.44 42.44 4715000 13.33
12/1/1999 46.38 49.19 43.13 47.06 3555000 14.69
11/1/1999 55.31 57.69 45.63 46.38 3919900 14.47
10/1/1999 54.81 58.88 51.56 55.31 3129900 17.26
9/1/1999 57.19 60.69 52.56 54.81 2782300 17.00
8/2/1999 58.63 63.94 55.81 56.63 2766200 17.56
7/1/1999 60.63 62.88 57.50 58.63 2848700 18.18
6/1/1999 54.88 63.81 54.56 60.00 2670800 18.51
5/3/1999 64.38 66.44 54.50 54.88 2773400 16.93
4/1/1999 46.31 66.38 46.31 64.38 5819900 19.86
3/1/1999 46.50 50.88 43.88 45.94 3437400 14.10
2/1/1999 43.44 48.50 42.00 45.56 2973600 13.99
1/4/1999 46.56 53.00 43.06 43.31 4307300 13.30
12/1/1998 49.44 52.19 41.13 46.00 3785600 14.03
11/2/1998 46.00 50.25 45.06 49.44 3381200 15.08
10/1/1998 44.50 48.94 41.94 44.94 3788300 13.71
 9/1/1998 42.75 49.50 39.06 44.50 4441300 13.49
8/3/1998 48.63 50.69 41.94 42.00 2975400 12.73
7/1/1998 53.13 56.38 47.94 48.50 3715200 14.70
6/1/1998 54.94 56.81 51.06 52.91 2855000 15.94
5/1/1998 56.94 60.75 54.88 54.94 1757200 16.56
4/1/1998 55.06 58.25 53.00 56.94 2709500 17.16
3/2/1998 54.00 59.25 51.00 55.06 2852200 16.52
2/2/1998 48.81 55.19 48.75 54.56 2656000 16.37
1/2/1998 48.50 49.88 44.50 48.00 3723200 14.40
12/1/1997 48.06 53.00 45.88 48.50 3028500 14.47
11/3/1997 51.81 55.00 44.00 47.94 4707800 14.31
10/1/1997 54.00 60.94 49.75 51.25 2826500 15.29
9/2/1997 58.06 59.94 53.00 53.94 2546400 16.03
8/1/1997 57.25 61.63 57.13 58.06 2484500 17.25
7/1/1997 107.38 115.50 54.31 56.00 3255200 16.64
6/2/1997 97.63 109.38 96.75 107.38 2894100 15.88
5/1/1997 89.00 99.75 88.75 97.63 2833800 14.44
4/1/1997 80.25 90.88 76.38 89.00 2292800 13.17
3/3/1997 78.25 83.75 77.75 80.25 1966400 11.82
2/3/1997 77.50 83.38 76.25 78.25 2310100 11.52
1/2/1997 74.13 79.75 72.50 77.63 3535300 11.43
12/2/1996 79.13 79.63 73.50 75.25 2420200 11.02
11/1/1996 68.88 81.00 68.88 79.13 3314200 11.59
10/1/1996 75.25 77.50 68.25 68.63 3334300 10.05
9/3/1996 68.88 75.88 67.50 75.38 2171900 10.98
8/1/1996 65.88 72.13 65.75 68.88 1981800 10.03
7/1/1996 67.75 70.88 62.75 65.88 3265400 9.60
6/3/1996 65.50 69.75 64.13 67.75 2588900 9.81
5/1/1996 64.13 69.63 62.00 65.63 3148000 9.50
4/1/1996 68.00 71.88 63.63 64.13 2827100 9.29
3/1/1996 66.75 73.88 65.50 68.00 3102700 9.80
2/1/1996 64.38 72.00 61.63 66.75 3638700 9.62
1/2/1996 58.75 64.88 54.00 64.38 5133500 9.27
12/1/1995 61.38 63.13 57.25 58.75 2533800 8.41
11/1/1995 56.75 62.38 55.13 61.38 2959700 8.78
10/2/1995 56.88 57.00 50.75 56.75 4251600 8.12
9/1/1995 67.13 70.00 56.13 56.88 4096200 8.08
8/1/1995 70.25 70.25 62.25 67.13 2945100 9.54
7/3/1995 64.25 75.25 64.13 70.38 3131300 10.00
6/1/1995 60.25 65.25 58.88 64.25 3346500 9.09
5/1/1995 58.25 63.88 55.25 60.25 4316900 8.52
4/3/1995 55.50 58.50 55.00 58.50 3394700 8.28
3/1/1995 51.13 57.38 48.25 55.50 4951300 7.82
2/1/1995 51.38 54.38 50.75 51.63 3251500 7.27
1/3/1995 55.13 58.88 51.38 51.38 4229500 7.24
12/1/1994 53.88 55.38 50.63 55.13 2697200 7.73
11/1/1994 59.75 59.75 51.38 54.13 3634100 7.59
10/3/1994 54.13 60.00 52.38 59.75 3364200 8.38
9/1/1994 114.88 115.38 52.75 54.13 3086800 7.57
8/1/1994 108.63 116.50 102.88 115.38 3447900 8.07
7/1/1994 100.00 111.13 100.00 108.38 2686300 7.58
6/1/1994 106.25 110.75 100.00 100.00 3513500 6.97
5/2/1994 109.88 113.38 104.75 106.88 4062200 7.45
4/4/1994 112.38 121.25 99.75 109.88 5272200 7.66
3/1/1994 108.38 121.50 106.00 112.38 4900100 7.83
2/1/1994 104.25 112.13 102.38 108.38 4661500 7.55
1/3/1994 89.00 105.25 88.75 104.13 4156200 7.25
12/1/1993 85.50 90.75 83.75 89.00 2423900 6.19
11/1/1993 91.50 93.13 82.75 85.25 4080400 5.93
10/1/1993 79.00 91.75 79.00 91.50 3434400 6.36
9/1/1993 82.25 82.25 75.00 79.00 2323800 5.48
8/2/1993 76.88 83.25 76.63 82.25 2528100 5.71
7/1/1993 74.88 80.25 72.75 76.88 3145700 5.33
6/1/1993 71.63 78.25 71.38 74.88 4151600 5.19
5/3/1993 69.25 73.00 66.88 71.63 3922600 4.96
4/1/1993 59.13 69.38 57.63 69.25 4235600 4.80
3/1/1993 58.00 60.63 56.88 59.13 2356200 4.09
2/1/1993 56.13 59.50 55.25 58.00 2488500 4.01
1/4/1993 53.88 57.63 53.88 56.13 2251200 3.88
12/1/1992 56.75 56.88 52.63 53.63 1721800 3.70
11/2/1992 52.25 56.75 51.63 56.75 2179600 3.91
10/1/1992 52.00 53.75 48.00 52.25 2932400 3.60
9/1/1992 48.25 53.50 47.63 52.13 2564400 3.58
8/3/1992 55.25 55.25 46.63 48.25 2424400 3.32
7/1/1992 53.75 56.13 49.25 55.25 2361600 3.80
6/1/1992 60.38 62.13 50.50 53.75 2884200 3.68
5/1/1992 56.13 60.75 53.50 60.38 2884300 4.14
4/1/1992 49.75 57.25 47.13 56.13 3501100 3.85
3/2/1992 49.25 51.88 47.00 50.00 1958800 3.42
2/3/1992 46.75 52.75 46.63 48.88 3133100 3.34
1/2/1992 43.88 48.38 41.25 46.75 2917000 3.19
12/2/1991 41.25 44.00 38.50 43.88 2678500 2.99
11/1/1991 48.00 48.88 37.63 41.25 2752300 2.81
10/1/1991 44.63 49.38 44.13 48.00 2323700 3.27
9/3/1991 47.50 47.50 44.25 44.63 1612200 3.02
8/1/1991 49.13 50.00 44.50 47.50 2029100 3.21
7/1/1991 49.38 50.38 47.13 49.13 1631400 3.32
6/3/1991 51.75 53.75 48.63 49.38 1775800 3.32
5/1/1991 47.88 52.50 45.75 51.75 3100700 3.48
4/1/1991 47.88 51.13 46.25 47.63 2093900 3.20
 3/1/1991 54.63 57.63 47.63 47.88 3596600 3.20
2/1/1991 49.75 55.88 47.38 54.63 4332800 3.65
1/2/1991 47.00 50.50 42.63 49.75 2544100 3.32
12/3/1990 41.75 48.25 41.50 47.00 1858100 3.12
11/1/1990 40.38 44.00 39.25 41.13 2540500 2.73
10/1/1990 42.25 44.25 38.13 40.75 2329300 2.70
9/4/1990 43.00 44.75 40.88 42.25 1898900 2.78
8/1/1990 48.88 49.25 40.63 43.00 2313300 2.83
7/2/1990 52.63 54.50 47.63 48.88 4012100 3.22
6/1/1990 67.00 68.50 51.50 52.63 6354700 3.44
5/1/1990 61.38 68.38 61.00 67.00 4287800 4.39
4/2/1990 60.63 62.88 59.25 61.38 2784300 4.02
3/1/1990 60.50 62.88 59.25 61.13 3035300 3.98
2/1/1990 55.50 60.63 54.25 60.63 2523600 3.95
1/2/1990 57.88 60.13 53.50 55.38 2973100 3.61
12/1/1989 58.63 61.25 54.63 57.88 2571900 3.75
11/1/1989 57.13 59.38 52.88 58.63 2642400 3.80
10/2/1989 61.00 62.00 54.63 57.25 3077100 3.71
9/1/1989 64.25 65.38 60.75 61.00 2035900 3.93
8/1/1989 59.63 66.00 59.63 64.25 3160700 4.14
7/3/1989 58.00 60.88 56.88 59.38 2780500 3.83
6/1/1989 63.25 63.25 57.50 58.00 4159800 3.72
5/1/1989 60.50 64.63 58.38 63.88 3053000 4.10
4/3/1989 57.13 61.13 57.00 60.50 3072200 3.88
3/1/1989 58.75 58.88 56.13 57.13 3264400 3.64
2/1/1989 61.88 61.88 58.63 58.75 3885300 3.75
1/3/1989 63.63 69.00 59.00 61.88 7900000 3.95
12/1/1988 63.38 64.38 61.13 63.63 1982200 4.04
11/1/1988 61.75 64.75 59.50 63.38 2071300 4.03
10/3/1988 57.50 64.13 57.00 61.75 3035200 3.92
9/1/1988 55.50 58.13 53.88 57.50 2576400 3.64
8/1/1988 62.38 63.38 54.13 55.63 3009100 3.52
7/1/1988 67.75 67.75 60.63 62.25 2515600 3.94
6/1/1988 62.38 68.50 62.38 67.75 2855100 4.28
5/2/1988 62.50 63.75 58.38 62.00 2401100 3.91
4/4/1988 62.38 68.50 60.75 62.75 2661700 3.96
3/1/1988 65.00 67.63 60.88 62.38 2639400 3.93
2/1/1988 58.38 65.00 57.25 65.00 2949700 4.09
1/4/1988 62.00 66.13 55.88 58.25 4449600 3.67
12/1/1987 56.75 65.00 53.00 62.00 3556900 3.89
11/2/1987 49.75 61.25 49.50 56.75 5108900 3.56
10/1/1987 73.50 73.88 41.50 49.75 6419300 3.12
9/1/1987 61.88 74.75 60.25 73.50 4875200 4.60
8/3/1987 64.88 67.13 61.50 61.88 3878500 3.87
7/1/1987 53.50 65.88 51.13 64.88 4497900 4.06
 6/1/1987 52.25 56.00 51.88 53.50 2152400 3.34
5/1/1987 48.13 57.25 48.00 51.88 4276200 3.24
4/1/1987 48.25 52.38 44.88 48.13 3079800 3.01
3/2/1987 45.88 49.38 44.63 48.25 3023300 3.01
2/2/1987 43.50 49.13 43.25 45.88 2968200 2.86
1/2/1987 40.13 45.50 39.88 43.50 3143100 2.71
12/1/1986 39.63 41.75 38.13 40.13 2039000 2.49
11/3/1986 39.88 40.50 37.13 39.63 2912400 2.46
10/1/1986 37.88 39.88 36.63 39.88 3130000 2.48
9/2/1986 50.00 51.38 37.13 37.88 4430800 2.34
8/1/1986 44.63 50.38 44.25 49.88 2216000 3.09
7/1/1986 49.75 52.88 41.00 44.63 4055500 2.76
6/2/1986 54.00 54.00 48.88 49.75 2055600 3.07
5/1/1986 53.00 55.13 49.63 54.25 2716400 3.35
4/1/1986 52.63 55.38 47.50 53.00 2950500 3.27
3/3/1986 50.75 53.63 50.00 52.63 3188200 3.24
2/3/1986 45.75 51.13 44.88 50.75 4154000 3.13
1/2/1986 42.00 47.00 39.25 45.75 2687300 2.82
12/2/1985 39.88 43.13 39.38 42.00 2773600 2.58
11/1/1985 35.50 40.13 35.25 39.88 3017000 2.45
10/1/1985 35.38 37.63 34.38 35.50 1519600 2.18
9/3/1985 36.00 37.00 33.00 35.38 1299200 2.16
8/1/1985 37.38 37.88 35.50 36.00 1304800 2.20
7/1/1985 33.13 38.25 33.13 36.88 2676000 2.26
6/3/1985 34.75 36.00 32.75 33.13 1828900 2.02
5/1/1985 31.63 35.38 30.75 34.63 1981700 2.11
4/1/1985 32.13 33.38 30.00 31.63 1691400 1.93
3/1/1985 32.88 33.13 29.00 31.88 1548400 1.94
2/1/1985 33.38 34.63 31.13 32.88 1646800 2.00
1/2/1985 31.00 34.50 29.00 33.38 2519800 2.03
12/3/1984 30.88 31.38 28.13 31.00 2269200 1.87
11/1/1984 31.00 34.25 30.38 30.88 2041100 1.87
10/1/1984 34.88 35.00 29.00 31.00 3286500 1.87
9/4/1984 39.00 39.38 33.88 35.00 3009100 2.11
8/1/1984 34.75 40.25 34.75 38.88 1795400 2.34
7/2/1984 37.50 38.50 33.50 34.38 1529800 2.07
6/1/1984 41.00 43.13 35.25 37.50 2486300 2.24
5/1/1984 47.00 47.38 39.25 40.75 2116900 2.43
4/2/1984 51.25 51.63 44.88 47.00 3369100 2.80
3/1/1984 45.38 52.75 44.63 51.25 2433600 3.03
2/1/1984 48.38 49.00 44.38 45.38 2226400 2.68
1/3/1984 47.13 50.75 45.88 48.38 2647100 2.86
12/1/1983 44.75 48.75 44.38 47.25 1897100 2.77
11/1/1983 39.13 45.00 38.75 44.75 1943200 2.63
10/3/1983 43.63 45.63 38.75 39.13 1407000 2.30
 9/1/1983 39.25 46.25 39.25 43.63 1933200 2.54
8/1/1983 44.00 44.75 37.38 39.25 3094600 2.28
7/1/1983 47.00 47.00 43.25 44.00 1417300 2.56
6/1/1983 46.75 49.00 45.38 47.25 1598400 2.73
5/2/1983 46.50 49.50 44.50 46.75 2300800 2.70
4/4/1983 42.63 47.00 39.50 46.50 2400200 2.68
3/1/1983 44.38 45.63 40.00 42.63 1738900 2.44
2/1/1983 42.75 46.63 41.00 44.25 1587500 2.53
1/3/1983 40.50 48.63 40.00 42.75 2269300 2.45
12/1/1982 39.25 41.63 36.63 40.13 1668200 2.28
11/1/1982 37.75 46.38 37.13 39.25 2187600 2.23
10/1/1982 33.75 40.75 33.13 37.75 2354200 2.14
9/1/1982 40.25 42.88 33.50 33.75 1837300 1.90
8/2/1982 36.63 40.38 34.75 40.25 1810400 2.26
7/1/1982 37.13 39.00 34.63 36.63 1110600 2.06
6/1/1982 36.88 38.50 34.50 37.13 1376800 2.05
5/3/1982 45.88 45.88 36.50 36.75 1635700 2.03
4/1/1982 48.38 49.75 44.38 45.88 1083300 2.53
3/1/1982 47.13 50.25 45.50 48.38 757000 2.63
2/1/1982 52.38 52.38 47.13 47.13 740200 2.56
1/4/1982 55.25 55.25 47.88 52.50 987700 2.86
12/1/1981 57.00 57.50 54.88 55.50 535200 2.98
11/2/1981 51.38 57.00 51.38 57.00 849200 3.06
10/1/1981 53.63 56.38 49.63 50.25 792900 2.70
9/1/1981 57.88 59.13 53.25 53.63 537200 2.88
8/3/1981 62.50 64.88 58.13 58.13 491000 3.12
7/1/1981 65.63 66.00 61.13 62.50 512700 3.36
6/1/1981 69.00 70.50 64.63 65.63 608900 3.52
5/1/1981 71.88 72.25 67.25 68.00 693600 3.65
4/1/1981 64.63 73.25 61.13 71.88 893700 3.86
3/2/1981 64.13 68.00 63.63 64.63 833000 3.47
2/2/1981 55.50 65.00 54.63 64.25 872800 3.45
1/2/1981 58.00 59.38 55.00 55.50 566800 2.98
12/1/1980 62.75 62.75 56.00 58.00 664600 3.11
11/3/1980 57.13 64.00 56.75 62.75 741100 3.37
10/1/1980 55.88 60.25 55.38 57.13 599800 3.07
9/2/1980 53.00 58.50 52.13 55.88 755100 3.00
8/1/1980 58.50 59.38 52.75 53.00 754700 2.85
7/1/1980 52.75 59.00 52.25 59.00 723400 3.17
6/2/1980 49.13 54.00 47.13 52.75 790900 2.83
5/1/1980 46.75 50.63 43.75 49.38 946500 2.65
4/1/1980 47.63 48.63 43.88 47.00 636800 2.52
3/3/1980 53.25 53.25 43.50 47.63 1045900 2.56
2/1/1980 56.75 57.38 52.00 53.25 802000 2.86
1/2/1980 53.88 58.25 52.63 56.75 948500 3.05
12/3/1979 54.00 54.88 53.00 54.00 606400 2.90
11/1/1979 50.00 55.13 49.13 54.00 655600 2.90
10/1/1979 55.25 55.25 49.38 49.75 865400 2.67
9/4/1979 56.88 57.38 54.38 55.75 690500 2.99
8/1/1979 55.50 59.50 55.50 56.88 632300 3.05
7/2/1979 54.88 56.13 53.00 55.50 694100 2.98
6/1/1979 55.25 56.00 53.13 55.13 921200 2.96
5/1/1979 55.00 57.25 53.00 55.25 582900 2.97
4/2/1979 59.13 59.63 54.50 55.00 652500 2.95
3/1/1979 57.75 61.75 57.50 59.38 382100 3.19
2/1/1979 60.50 60.63 57.25 57.75 476500 3.10
1/2/1979 58.75 62.88 57.63 60.75 513700 3.26
12/1/1978 57.38 59.75 54.38 58.75 404800 3.16
11/1/1978 57.13 59.63 54.75 56.50 473600 3.03
10/2/1978 58.88 61.63 52.88 55.25 548600 2.97
9/1/1978 60.00 65.00 58.00 58.88 704100 3.16
8/1/1978 59.75 63.25 58.75 60.00 783200 3.22
7/3/1978 55.75 59.88 54.88 59.75 680700 3.21
6/1/1978 55.63 59.50 53.38 55.88 538700 3.00
5/1/1978 55.38 59.25 52.63 55.63 795100 2.99
4/3/1978 47.25 56.00 46.75 55.38 1147800 2.97
3/1/1978 49.25 49.63 45.38 47.38 714000 2.54
2/1/1978 49.50 50.63 49.13 49.25 393800 2.65
1/3/1978 54.75 54.75 49.00 49.50 577500 2.66
12/1/1977 54.88 55.13 52.38 54.88 546800 2.95
11/1/1977 51.00 57.25 49.63 54.88 567300 2.95
10/3/1977 54.88 55.25 49.50 51.50 609300 2.77
9/1/1977 51.25 55.38 51.13 55.00 721200 2.95
8/1/1977 53.13 54.63 50.50 51.25 634200 2.75
7/1/1977 57.75 57.75 52.63 53.00 748300 2.85
6/1/1977 56.50 57.75 55.00 57.75 502400 3.10
5/2/1977 54.50 59.50 54.13 56.50 786400 3.03
4/1/1977 54.75 57.88 53.50 54.50 612200 2.93
3/1/1977 51.00 55.63 51.00 54.63 650000 2.93
2/1/1977 51.88 53.13 48.75 50.75 772500 2.73
1/3/1977 58.00 58.00 50.50 51.63 606500 2.77
12/1/1976 57.00 58.00 53.38 58.00 494700 3.11
11/1/1976 58.00 58.00 53.38 57.38 490700 3.08
10/1/1976 55.50 58.13 53.13 58.00 561000 3.11
9/1/1976 58.50 61.88 54.50 55.38 944900 2.97
8/2/1976 61.63 62.13 55.75 58.50 519200 3.14
7/1/1976 91.13 93.25 60.75 61.63 841100 3.31
6/1/1976 88.75 92.13 87.50 91.13 637000 3.26
5/3/1976 87.00 90.75 85.88 88.75 612000 3.18
4/1/1976 82.50 89.63 80.50 87.25 688000 3.12
 3/1/1976 86.75 91.50 80.13 82.50 926400 2.95
2/2/1976 80.00 88.75 78.38 86.25 956900 3.09
1/2/1976 69.75 81.00 69.63 80.00 822200 2.86
12/1/1975 69.00 70.38 65.00 69.75 411100 2.50
11/3/1975 71.13 72.88 67.13 69.00 429300 2.47
10/1/1975 65.13 75.88 63.38 71.13 497600 2.55
9/2/1975 67.00 68.13 62.25 65.13 384900 2.33
8/1/1975 68.00 69.75 64.25 66.88 306600 2.39
7/1/1975 66.88 70.63 64.75 68.00 407500 2.43
6/2/1975 65.25 67.38 61.00 66.88 449500 2.39
5/1/1975 66.75 69.38 63.25 65.25 715500 2.34
4/1/1975 65.63 69.00 62.00 66.75 519600 2.39
3/3/1975 64.00 69.50 62.25 65.88 502400 2.36
2/3/1975 55.88 64.88 55.25 63.25 508500 2.26
1/2/1975 49.00 58.88 48.00 55.75 351000 2.00
12/2/1974 51.50 51.50 43.00 48.50 333200 1.74
11/1/1974 53.13 57.88 48.88 51.63 285000 1.85
10/1/1974 41.25 53.75 39.38 53.13 361700 1.90
9/3/1974 48.25 50.00 40.50 41.25 327900 1.48
8/1/1974 54.63 57.88 44.75 48.25 337500 1.73
7/1/1974 58.75 60.13 54.75 54.75 400800 1.96
6/3/1974 60.50 65.75 57.50 58.75 272900 2.10
5/1/1974 58.63 64.00 58.63 60.50 324100 2.17
4/1/1974 59.00 60.38 54.25 58.63 368200 2.10
3/1/1974 60.63 62.38 58.00 59.00 269900 2.11
2/1/1974 59.75 62.00 56.13 60.63 406600 2.17
1/2/1974 66.75 69.75 59.50 59.88 301700 2.14
12/3/1973 66.25 69.00 59.63 67.00 487000 2.40
11/1/1973 71.50 71.75 60.88 66.63 465200 2.39
10/1/1973 70.75 77.63 69.63 71.50 466500 2.56
9/4/1973 65.00 71.13 65.00 70.75 409900 2.53
8/1/1973 62.00 64.50 59.63 64.25 340200 2.30
7/2/1973 58.13 63.25 56.13 62.13 430400 2.22
6/1/1973 58.88 58.88 53.63 58.13 335500 2.08
5/1/1973 62.25 63.50 59.25 59.25 431300 2.12
4/2/1973 63.00 65.13 61.25 62.25 316300 2.23
3/1/1973 64.50 65.50 60.50 63.00 449800 2.26
2/1/1973 63.75 68.38 62.25 64.38 267200 2.30
1/2/1973 66.50 70.63 62.25 63.50 289200 2.27
12/1/1972 68.13 68.88 65.00 66.50 308900 2.38
11/1/1972 64.75 69.50 64.75 68.13 333500 2.44
10/2/1972 64.50 64.88 58.75 64.63 276500 2.31
9/1/1972 65.25 67.00 62.75 64.50 236100 2.31
8/1/1972 61.38 67.50 60.38 65.25 327100 2.34
7/3/1972 59.00 62.00 57.38 61.38 238900 2.20
 6/1/1972 56.75 61.00 54.00 59.00 300400 2.11
5/1/1972 54.25 58.75 49.88 56.75 333800 2.03
4/3/1972 53.75 55.50 53.25 54.25 293100 1.94
3/1/1972 48.50 54.38 48.38 53.75 344000 1.92
2/1/1972 49.25 50.00 48.38 48.50 302500 1.74
1/3/1972 47.25 49.75 46.75 49.25 320000 1.76
12/1/1971 41.75 49.50 41.50 47.25 454600 1.69
11/1/1971 44.13 46.75 38.13 41.75 761000 1.49
10/1/1971 50.25 50.38 43.13 44.13 596100 1.58
9/1/1971 53.88 55.88 49.25 50.88 458700 1.82
8/2/1971 48.88 55.50 45.25 53.88 374900 1.93
7/1/1971 48.75 50.25 47.75 48.75 342000 1.75
6/1/1971 49.50 52.88 48.50 48.75 284800 1.75
5/3/1971 53.50 54.25 48.38 49.50 167900 1.77
4/1/1971 47.63 53.75 47.25 53.50 276400 1.92
3/1/1971 46.88 49.00 46.63 47.63 307800 1.71
2/1/1971 47.63 48.13 44.63 46.88 308000 1.68
1/4/1971 42.75 47.75 42.13 47.63 339800 1.71
12/1/1970 39.00 44.00 39.00 42.75 332500 1.53
11/2/1970 34.50 39.13 34.00 38.75 234600 1.39
10/1/1970 35.63 37.50 33.63 34.50 211300 1.24
9/1/1970 33.38 35.88 33.00 35.63 234600 1.28
8/3/1970 32.75 35.13 31.25 33.38 219700 1.19
7/1/1970 34.50 35.00 30.00 32.75 254200 1.17
6/1/1970 35.00 37.50 34.13 34.63 159100 1.24
5/1/1970 38.38 39.63 30.50 35.00 324400 1.25
4/1/1970 43.88 44.38 37.38 38.38 282000 1.37
3/2/1970 39.88 44.75 39.88 43.88 350600 1.57
2/2/1970 36.50 40.50 36.00 39.75 342500 1.42
1/2/1970 42.50 42.50 36.00 36.38 284200 1.30
12/1/1969 41.38 42.88 37.88 42.50 308500 1.52
11/3/1969 44.00 45.88 39.63 41.38 341300 1.48
10/1/1969 44.38 45.50 42.50 44.00 305300 1.58
9/2/1969 46.38 47.00 41.38 44.38 503300 1.58
8/1/1969 46.38 51.63 46.00 46.13 205100 1.64
7/1/1969 50.50 51.13 44.50 46.25 424200 1.64
6/2/1969 53.63 54.75 49.00 50.50 360900 1.79
5/1/1969 52.25 54.88 50.75 53.63 306500 1.90
4/1/1969 49.75 52.88 47.63 52.13 383800 1.84
3/3/1969 45.13 50.25 44.88 49.75 400800 1.75
2/3/1969 46.88 46.88 43.63 45.13 206400 1.59
1/2/1969 43.88 48.00 42.75 47.00 310200 1.65
12/2/1968 47.88 48.25 43.00 43.63 344400 1.52
11/1/1968 48.00 48.38 45.38 47.88 284900 1.67
10/1/1968 45.88 48.50 42.75 48.00 411700 1.68
 9/3/1968 42.50 47.13 41.50 45.88 394800 1.59
8/1/1968 37.25 45.88 36.38 42.50 381300 1.47
7/1/1968 38.25 42.00 36.13 37.25 405100 1.29
6/3/1968 40.25 42.75 37.13 38.25 355000 1.32
5/1/1968 42.38 42.38 39.25 40.25 199600 1.38
4/1/1968 37.63 43.50 37.63 42.50 266200 1.46
3/1/1968 36.75 40.25 36.38 37.13 170300 1.28
2/1/1968 38.88 40.75 36.25 36.75 201100 1.26
1/2/1968 43.00 45.38 39.13 39.63 218200 1.36
12/1/1967 42.00 46.88 40.88 43.38 176800 1.48
11/1/1967 44.75 44.75 40.88 42.00 160800 1.43
10/2/1967 47.50 47.63 42.13 44.88 131400 1.53
9/1/1967 46.63 50.00 45.00 47.50 180500 1.61
8/1/1967 47.38 50.00 44.25 46.63 117700 1.58
7/3/1967 44.50 48.25 44.13 47.38 136200 1.61
6/1/1967 45.25 45.75 41.88 44.50 192900 1.50
5/1/1967 49.13 50.00 43.63 45.25 206700 1.53
4/3/1967 43.50 49.38 41.75 49.13 247300 1.66
3/1/1967 36.63 47.50 36.63 44.00 288100 1.47
2/1/1967 39.50 40.00 36.00 36.25 236800 1.21
1/3/1967 35.00 40.25 34.25 40.00 327900 1.34
12/1/1966 37.00 37.75 34.50 35.00 183000 1.16
11/1/1966 35.00 43.00 34.63 37.00 168500 1.23
10/3/1966 34.25 35.38 33.50 35.00 180700 1.16
9/1/1966 35.88 38.38 33.13 34.25 155800 1.13
8/1/1966 37.13 38.75 34.50 36.00 177100 1.19
7/1/1966 41.50 41.75 36.50 37.13 184100 1.22
6/1/1966 42.75 43.38 40.00 41.50 143800 1.36
5/2/1966 41.50 44.88 39.63 42.75 231900 1.40
4/1/1966 46.25 46.38 40.88 41.50 205200 1.36
3/1/1966 45.63 46.88 42.75 46.63 194200 1.51
2/1/1966 49.25 49.38 45.00 45.63 204300 1.48
1/3/1966 49.50 51.38 48.38 49.25 172400 1.60
12/1/1965 53.00 53.00 48.88 49.75 155900 1.61
11/1/1965 49.50 53.88 48.13 53.13 215900 1.71
10/1/1965 46.75 49.75 45.25 49.50 144000 1.60
9/1/1965 43.75 48.00 42.63 46.75 201200 1.50
8/2/1965 41.25 44.50 40.63 43.88 108000 1.41
7/1/1965 43.00 43.88 38.63 41.25 174700 1.32
6/1/1965 44.25 45.25 39.38 43.00 190400 1.37
5/3/1965 45.88 47.75 43.88 44.25 108300 1.41
4/1/1965 40.88 47.88 40.00 45.75 235500 1.46
3/1/1965 44.25 44.75 37.75 40.75 199600 1.29
2/1/1965 40.63 44.38 40.00 44.25 191500 1.40
1/4/1965 41.25 41.75 39.75 40.63 160900 1.29
12/1/1964 41.00 43.00 38.50 41.25 145200 1.30
11/2/1964 37.75 43.50 37.63 42.00 170600 1.32
10/1/1964 35.50 38.75 34.75 37.75 132700 1.19
9/1/1964 33.75 37.88 33.63 35.50 182400 1.11
8/3/1964 34.50 34.63 31.38 33.75 227200 1.06
7/1/1964 65.63 66.50 32.63 34.50 129400 1.08
6/1/1964 61.88 65.88 61.00 65.63 145200 1.02
5/1/1964 59.75 63.13 57.25 61.88 187600 0.96
4/1/1964 61.50 63.50 59.00 60.00 155600 0.94
3/2/1964 54.25 61.50 53.50 61.50 191600 0.95
2/3/1964 52.25 54.88 50.13 54.25 184200 0.84
1/2/1964 48.25 53.38 48.25 52.38 158600 0.81
12/2/1963 47.13 49.63 46.50 48.00 147600 0.74
11/1/1963 46.50 47.63 44.00 47.13 193700 0.73
10/1/1963 43.25 47.75 42.25 46.50 205700 0.72
9/3/1963 44.88 44.88 41.63 43.25 155200 0.66
8/1/1963 43.38 45.50 43.25 44.88 153400 0.69
7/1/1963 43.13 46.13 41.63 43.38 194000 0.66
6/3/1963 44.63 46.88 42.63 43.13 233800 0.65
5/1/1963 37.25 44.88 37.00 44.38 274100 0.67
4/1/1963 36.50 38.25 36.50 37.25 220900 0.57
3/1/1963 35.00 36.88 34.63 36.50 164600 0.55
2/1/1963 38.50 38.63 35.00 35.00 166400 0.53
1/2/1963 37.38 38.88 37.00 38.50 163300 0.58
12/3/1962 36.13 38.00 35.38 37.38 200400 0.56
11/1/1962 32.88 36.75 32.88 36.13 165600 0.54
10/1/1962 31.25 33.25 29.63 32.88 171000 0.49
9/4/1962 35.13 35.88 31.50 31.50 193000 0.47
8/1/1962 31.75 35.75 31.00 35.13 170100 0.52
7/2/1962 31.88 34.38 29.50 31.75 163000 0.47
6/1/1962 34.38 35.75 29.50 31.88 216800 0.47
5/1/1962 35.50 38.00 31.00 34.38 174100 0.51
4/2/1962 40.75 40.75 35.25 35.50 153700 0.52
3/1/1962 40.38 40.88 38.13 40.88 132300 0.60
2/1/1962 41.00 42.00 39.00 40.38 125800 0.59
1/2/1962 38.50 42.50 38.13 41.00 225400 0.60
Var_%_CAT
44.97%
36.25%
25.68%
48.06%
59.38%
42.11%
36.97%
19.07%
41.76%
11.90%
9.86%
-6.75%
-11.33%
-6.66%
-0.36%
-14.92%
-18.91%
-22.97%
-25.08%
-25.33%
-31.77%
-27.55%
-19.32%
-19.54%
-13.97%
-15.03%
-17.18%
-12.09%
-12.43%
3.48%
22.08%
24.89%
21.83%
35.58%
24.68%
35.25%
22.33%
27.80%
17.37%
7.84%
-1.96%
3.42%
1.87%
0.89%
 -0.60%
-0.81%
0.96%
-0.44%
0.36%
-15.57%
-16.51%
-17.29%
-7.79%
1.60%
-11.06%
-8.30%
18.94%
-4.28%
-12.99%
-18.76%
-15.64%
-9.30%
-2.57%
13.01%
14.57%
-1.45%
17.87%
22.43%
-4.39%
42.27%
44.29%
80.98%
77.82%
73.09%
81.30%
84.63%
90.03%
68.53%
48.58%
46.39%
57.46%
47.73%
62.62%
87.86%
77.05%
97.74%
133.80%
141.11%
76.12%
 33.22%
48.74%
50.51%
-9.82%
-32.92%
-33.64%
-53.44%
-55.36%
-54.79%
-63.15%
-64.89%
-55.16%
-36.80%
-41.48%
-47.44%
-22.41%
-4.69%
-9.92%
-3.91%
7.19%
14.92%
19.02%
14.39%
12.90%
20.48%
18.04%
25.15%
21.34%
16.26%
13.20%
7.04%
9.68%
-2.37%
-5.07%
-10.33%
-4.03%
7.86%
9.07%
17.28%
13.81%
21.50%
33.58%
58.87%
57.59%
74.88%
 59.90%
56.54%
55.16%
20.67%
28.55%
33.00%
48.83%
55.56%
49.50%
22.32%
27.33%
15.49%
17.89%
27.91%
16.25%
19.74%
22.72%
12.05%
19.09%
3.14%
11.00%
45.56%
47.36%
50.72%
64.25%
64.72%
81.56%
86.14%
56.23%
83.89%
90.43%
69.47%
55.41%
17.32%
2.94%
-0.64%
-10.74%
-12.67%
-9.78%
-9.76%
8.52%
-5.80%
-14.46%
-10.13%
-16.47%
 0.54%
-0.78%
11.86%
31.79%
37.28%
16.98%
13.65%
24.13%
31.25%
49.27%
40.47%
67.09%
53.07%
46.70%
31.88%
16.71%
23.05%
8.07%
4.13%
-12.20%
-34.34%
-41.72%
-33.10%
-40.13%
-42.06%
-28.47%
-37.13%
-12.18%
-21.28%
0.23%
4.67%
-4.03%
25.93%
26.05%
37.97%
23.70%
16.09%
2.25%
15.74%
-14.64%
-14.56%
-7.67%
-3.05%
5.41%
-10.38%
-15.85%
-26.22%
-11.66%
0.38%
14.64%
30.33%
39.82%
42.09%
26.01%
31.31%
23.43%
52.15%
45.96%
71.96%
73.40%
61.91%
51.98%
41.79%
20.62%
19.81%
23.24%
31.08%
31.94%
23.75%
35.82%
5.16%
-4.07%
7.92%
11.48%
12.19%
25.31%
32.24%
28.15%
8.78%
15.74%
-3.06%
6.81%
18.27%
32.01%
30.35%
14.37%
8.02%
-0.11%
-3.65%
-0.21%
 24.93%
28.06%
31.71%
38.07%
41.35%
42.05%
34.47%
50.24%
59.75%
91.57%
88.33%
86.99%
67.45%
51.56%
76.68%
53.07%
72.16%
40.52%
40.81%
19.91%
24.72%
19.61%
20.03%
21.43%
23.74%
39.29%
10.21%
18.71%
3.23%
14.30%
11.01%
18.97%
20.17%
6.85%
-8.46%
-3.86%
-4.21%
2.93%
20.87%
8.48%
13.46%
3.23%
-3.68%
-20.71%
-20.34%
-19.71%
-7.63%
-7.90%
-16.86%
-28.18%
-27.13%
-29.27%
-31.65%
-15.93%
-7.40%
7.05%
3.53%
9.22%
5.33%
-8.65%
-7.22%
-5.65%
-5.44%
8.00%
17.59%
-2.90%
-13.03%
4.66%
-2.05%
-7.16%
-8.37%
7.68%
3.89%
13.06%
25.66%
-20.86%
-9.06%
-2.93%
28.00%
20.80%
31.79%
30.61%
43.15%
35.29%
56.10%
44.68%
26.04%
96.21%
25.44%
46.99%
 8.79%
-3.26%
-8.14%
-7.25%
-8.56%
-3.82%
-3.35%
0.53%
13.63%
8.32%
40.17%
22.44%
52.06%
58.63%
69.68%
67.39%
56.51%
38.98%
37.53%
31.10%
16.25%
2.66%
-5.94%
8.96%
-9.67%
-13.11%
-31.19%
-36.13%
-25.59%
-29.15%
-32.40%
-28.92%
-18.37%
-16.96%
2.52%
-19.13%
-17.99%
-9.93%
4.44%
24.29%
6.00%
16.97%
21.79%
17.92%
7.19%
 33.81%
0.95%
24.36%
33.05%
32.99%
5.97%
-7.32%
-1.24%
-14.36%
-23.59%
-27.23%
-20.60%
-34.12%
-27.51%
-38.66%
-41.85%
-44.45%
-34.40%
-24.18%
-25.71%
-4.18%
-4.31%
-9.16%
-12.04%
-4.03%
9.67%
5.93%
24.41%
37.72%
52.93%
35.70%
20.66%
-2.20%
7.41%
16.20%
14.82%
0.22%
-6.81%
6.31%
-4.31%
-10.63%
-14.55%
-19.79%
-7.79%
-6.58%
 -8.09%
-4.42%
-9.95%
-5.31%
-5.21%
-7.11%
-1.34%
-0.67%
-0.68%
25.33%
17.26%
22.73%
7.06%
2.96%
7.28%
7.05%
17.07%
12.74%
-3.25%
-1.55%
1.61%
-13.27%
-2.96%
-4.12%
-5.39%
-4.36%
-11.21%
-0.68%
-12.39%
-14.00%
-4.94%
-4.51%
-6.30%
-0.68%
-11.74%
-3.20%
24.73%
24.73%
22.32%
27.54%
31.21%
35.94%
36.26%
36.02%
30.71%
 25.24%
36.36%
43.50%
43.81%
33.66%
33.88%
57.88%
38.60%
24.20%
13.83%
7.85%
13.86%
11.65%
4.33%
-6.89%
-27.61%
-22.51%
-25.70%
-41.70%
-24.90%
-11.87%
1.08%
2.11%
-5.82%
-6.35%
-5.83%
-5.71%
0.75%
-2.20%
10.64%
9.69%
-1.53%
1.22%
-1.48%
4.41%
14.75%
17.21%
32.73%
28.93%
40.74%
63.17%
46.46%
26.78%
21.11%
25.90%
 21.03%
14.65%
1.40%
12.86%
3.47%
3.41%
10.53%
7.74%
27.90%
42.81%
61.42%
48.85%
40.79%
41.43%
39.41%
8.55%
17.92%
30.93%
0.59%
-6.34%
-21.59%
-19.18%
-27.16%
-28.72%
-30.56%
-33.90%
-25.44%
-10.13%
-10.23%
-21.13%
-0.06%
-11.34%
-5.96%
-0.77%
11.34%
27.37%
35.70%
36.94%
26.06%
36.89%
25.43%
21.16%
2.78%
16.48%
9.31%
 -1.31%
-6.85%
-19.65%
-12.30%
-9.24%
-11.73%
-13.29%
4.18%
1.80%
27.41%
16.70%
31.82%
42.89%
33.44%
31.48%
10.60%
9.18%
22.10%
-2.72%
-18.10%
-16.28%
-27.60%
-28.32%
-27.23%
-24.85%
-15.84%
-7.69%
-1.17%
-1.07%
-7.11%
17.13%
5.55%
24.11%
23.50%
29.53%
34.28%
34.86%
33.13%
22.44%
34.19%
46.46%
56.16%
35.74%
67.10%
58.90%
 75.97%
82.50%
66.24%
68.32%
54.23%
63.11%
56.16%
43.09%
65.29%
73.18%
59.31%
39.82%
32.10%
34.18%
45.49%
41.33%
31.51%
40.63%
39.41%
33.02%
8.12%
-8.13%
-10.82%
-3.39%
 Date Open High Low Close Volume Adj Close Var_%_CSCO
5/1/2017 34.11 34.24 33.81 34.24 21283500 34.24
4/3/2017 33.70 34.11 32.42 34.07 17931500 34.07
3/1/2017 34.28 34.53 33.65 33.80 18178100 33.51
2/1/2017 30.85 34.32 30.42 34.18 26279100 33.88
1/3/2017 30.37 31.05 29.80 30.72 20276200 30.45
12/1/2016 29.84 31.07 29.12 30.22 21938100 29.70
11/1/2016 30.85 31.89 29.55 29.82 28370100 29.31
10/3/2016 31.31 31.68 29.86 30.68 18656500 30.16
9/1/2016 31.42 31.95 30.60 31.72 22365900 30.92
8/1/2016 30.70 31.70 30.06 31.44 24666200 30.65
7/1/2016 28.78 31.15 28.17 30.53 23287000 29.76
6/1/2016 28.84 29.41 27.13 28.69 23793500 27.72
5/2/2016 27.48 29.08 25.81 29.05 27190700 28.06
4/1/2016 28.30 28.70 26.95 27.49 22726200 26.56
3/1/2016 26.45 28.68 26.24 28.47 23481700 27.25
2/1/2016 23.46 26.91 22.46 26.18 35133200 25.06
1/4/2016 26.39 26.66 22.47 23.79 43460600 22.77
12/1/2015 27.20 27.90 25.96 27.16 23577500 25.80
11/2/2015 28.87 28.87 25.82 27.25 33070600 25.89
10/1/2015 26.05 29.49 25.34 28.85 24184500 27.40
9/1/2015 25.22 26.73 24.92 26.25 28046000 24.74
8/3/2015 28.41 29.21 23.03 25.88 34420300 24.39
7/1/2015 27.42 28.77 26.84 28.42 24572900 26.78
6/1/2015 29.60 29.62 27.33 27.46 24473900 25.68
5/1/2015 28.81 29.90 28.69 29.31 27069200 27.41
4/1/2015 27.31 29.33 26.84 28.83 24587100 26.96
3/2/2015 29.36 30.31 26.62 27.53 29986300 25.74
2/2/2015 26.39 29.99 25.92 29.51 33898100 27.39
1/2/2015 27.86 28.70 26.32 26.37 34909900 24.47
12/1/2014 27.50 28.59 26.15 27.82 27223600 25.64
11/3/2014 24.45 27.78 24.45 27.64 29574100 25.47
10/1/2014 25.20 25.42 22.49 24.47 31173700 22.55
9/2/2014 24.94 25.42 24.46 25.17 26765000 23.20
8/1/2014 25.14 25.37 24.27 24.99 25618200 22.86
7/1/2014 24.99 26.08 24.77 25.23 28631200 23.08
6/2/2014 24.64 25.17 24.40 24.85 25697300 22.56
5/1/2014 23.14 24.93 22.43 24.62 40255400 22.35
4/1/2014 22.33 23.64 22.30 23.11 39559700 20.98
3/3/2014 21.57 22.69 21.27 22.42 42643900 20.18
2/3/2014 21.93 22.92 21.40 21.80 52251700 19.62
1/2/2014 22.17 23.00 21.60 21.91 43360500 19.72
12/2/2013 21.29 22.47 20.22 22.43 46262000 20.04
11/1/2013 22.66 24.00 20.77 21.25 55668900 18.98
10/1/2013 23.33 23.48 22.10 22.56 39620000 20.15
 9/3/2013 23.58 24.80 23.02 23.43 34501200 20.78
8/1/2013 25.79 26.49 23.22 23.31 40316900 20.67
7/1/2013 24.42 26.15 24.22 25.59 32348900 22.69
6/3/2013 24.26 24.98 23.88 24.34 38610200 21.43
5/1/2013 20.83 24.68 20.29 24.12 52308700 21.24
4/1/2013 21.04 21.70 19.98 20.92 37312400 18.42
3/1/2013 20.71 21.98 20.55 20.90 35363300 18.26
2/1/2013 20.73 21.67 20.44 20.86 38285800 18.22
1/2/2013 20.12 21.26 20.01 20.57 37874800 17.97
12/3/2012 19.02 20.54 18.95 19.65 40627900 17.16
11/1/2012 17.17 19.13 16.68 18.91 45381900 16.52
10/1/2012 19.23 19.40 17.01 17.15 37605400 14.87
9/4/2012 18.99 19.75 18.35 19.10 40711700 16.44
8/1/2012 16.01 19.39 15.65 19.08 46758500 16.42
7/2/2012 17.11 17.23 14.96 15.95 40588400 13.73
6/1/2012 16.08 17.63 15.92 17.17 41742000 14.71
5/1/2012 20.11 20.16 16.26 16.33 56781800 13.99
4/2/2012 21.14 21.30 19.27 20.16 40416100 17.27
3/1/2012 19.91 21.24 19.32 21.15 39155400 18.05
2/1/2012 19.84 20.49 19.70 19.88 52738700 16.97
1/3/2012 18.55 20.07 18.35 19.65 42070300 16.77
12/1/2011 18.68 19.07 17.62 18.08 43101700 15.38
11/1/2011 18.05 19.19 17.22 18.64 59276000 15.86
10/3/2011 15.30 18.60 14.93 18.53 59886900 15.76
9/1/2011 15.69 16.84 14.96 15.50 66928900 13.13
8/1/2011 16.08 16.25 13.30 15.67 89401400 13.28
7/1/2011 15.63 16.50 15.27 15.97 61588800 13.53
6/1/2011 16.76 16.77 14.78 15.61 78396000 13.18
5/2/2011 17.51 17.99 16.11 16.80 77302000 14.18
4/1/2011 17.29 18.29 16.52 17.52 89154500 14.79
3/1/2011 18.67 18.79 16.97 17.15 69152300 14.48
2/1/2011 21.27 22.34 18.23 18.56 109806700 15.61
1/3/2011 20.45 21.61 20.38 21.15 51678500 17.79
12/1/2010 19.34 20.51 19.00 20.23 65133700 17.02
11/1/2010 22.95 24.60 19.13 19.16 110674300 16.12
10/1/2010 22.12 23.90 21.50 22.86 43776200 19.23
9/1/2010 20.35 22.31 20.25 21.90 60027500 18.42
8/2/2010 23.43 24.87 19.82 19.99 72313900 16.81
7/1/2010 21.20 26.00 20.93 23.07 52895400 19.40
6/1/2010 22.94 23.94 21.24 21.31 61953700 17.92
5/3/2010 27.03 27.69 22.56 23.16 74995300 19.48
4/1/2010 26.20 27.74 25.66 26.93 45784100 22.65
3/1/2010 24.33 26.85 24.32 26.03 53211000 21.89
2/1/2010 22.65 24.46 22.38 24.33 56215800 20.46
1/4/2010 24.11 25.10 22.35 22.47 52864200 18.90
12/1/2009 23.43 24.42 23.02 23.94 34980500 20.14
11/2/2009 22.87 24.11 22.55 23.40 44175900 19.68
10/1/2009 23.35 24.83 22.58 22.81 46423900 19.19
9/1/2009 21.46 23.87 21.07 23.54 52197200 19.80
8/3/2009 22.21 22.74 20.68 21.60 48155900 18.17
7/1/2009 18.84 22.40 17.82 22.01 53705300 18.51
6/1/2009 19.15 20.35 18.25 18.65 55042700 15.69
5/1/2009 19.24 20.00 17.61 18.50 59115700 15.56
4/1/2009 16.51 19.93 16.30 19.32 56839900 16.25
3/2/2009 14.33 17.39 13.61 16.77 64208500 14.11
2/2/2009 14.86 17.09 14.30 14.57 63616500 12.26
1/2/2009 16.41 17.98 14.91 14.97 59074600 12.59
12/1/2008 16.16 17.93 14.72 16.30 52694500 13.71
11/3/2008 17.68 18.46 14.20 16.54 73643400 13.91
10/1/2008 22.25 22.44 15.90 17.77 89420500 14.95
9/2/2008 24.35 24.50 21.43 22.56 58702500 18.98
8/1/2008 22.20 25.25 21.67 24.05 45735300 20.23
7/1/2008 23.05 23.40 20.56 21.99 59488900 18.50
6/2/2008 26.72 27.72 23.16 23.26 51991500 19.56
5/1/2008 25.64 27.00 24.90 26.72 55965600 22.48
4/1/2008 24.52 26.29 22.91 25.64 51787100 21.57
3/3/2008 24.35 25.99 23.54 24.09 67420400 20.26
2/1/2008 24.62 25.15 21.77 24.39 84622800 20.52
1/2/2008 27.00 27.30 22.30 24.50 75185700 20.61
12/3/2007 28.00 29.64 26.82 27.07 57747000 22.77
11/1/2007 32.84 34.24 26.92 28.02 77494000 23.57
10/1/2007 33.01 33.60 30.09 33.06 43012300 27.81
9/4/2007 31.94 33.38 31.09 33.13 45944200 27.87
8/1/2007 28.77 32.47 28.58 31.92 68430800 26.85
7/2/2007 28.02 30.39 27.56 28.91 52604600 24.32
6/1/2007 26.95 28.40 25.84 27.85 51771700 23.43
5/1/2007 26.87 28.48 25.33 26.92 58553800 22.64
4/2/2007 25.67 27.20 25.31 26.74 45887100 22.49
3/1/2007 25.40 27.00 24.82 25.53 49231900 21.47
2/1/2007 26.67 28.85 25.44 25.94 59763600 21.82
1/3/2007 27.46 28.99 25.76 26.62 66180500 22.39
12/1/2006 26.95 27.96 26.45 27.33 39933200 22.99
11/1/2006 24.34 27.44 23.56 26.91 65546400 22.63
10/2/2006 23.05 24.78 22.80 24.13 43898200 20.30
9/1/2006 22.05 23.53 21.18 22.98 53718900 19.33
8/1/2006 17.85 22.15 17.10 21.99 61415500 18.50
7/3/2006 19.78 20.11 17.45 17.88 45927300 15.04
6/1/2006 19.68 20.80 19.08 19.53 43845400 16.43
5/1/2006 21.02 22.00 19.50 19.68 59696000 16.55
4/3/2006 21.85 21.98 20.20 20.95 45169000 17.62
 3/1/2006 20.38 22.00 20.32 21.67 59822300 18.23
2/1/2006 18.40 20.40 17.82 20.24 77560700 17.02
1/3/2006 17.21 19.43 17.18 18.57 70685600 15.62
12/1/2005 17.71 18.00 17.07 17.12 54349100 14.40
11/1/2005 17.33 17.98 16.87 17.54 60804100 14.75
10/3/2005 17.93 18.12 16.83 17.45 53926900 14.68
9/1/2005 17.52 18.66 17.46 17.92 55040100 15.07
8/1/2005 19.26 19.74 17.30 17.62 58484800 14.82
7/1/2005 19.13 20.23 18.51 19.15 47265300 16.11
6/1/2005 19.40 20.25 18.98 19.08 50415400 16.05
5/2/2005 17.24 20.01 17.16 19.40 63793000 16.32
4/1/2005 18.01 18.30 17.01 17.27 55926800 14.53
3/1/2005 17.44 18.80 17.41 17.89 56377500 15.05
2/1/2005 18.09 18.43 17.13 17.42 72404900 14.65
1/3/2005 19.42 19.61 17.41 18.04 68674600 15.17
12/1/2004 18.88 20.35 18.81 19.32 58110100 16.25
11/1/2004 19.21 20.01 18.00 18.75 58256000 15.77
10/1/2004 18.27 19.74 17.80 19.21 51481500 16.16
9/1/2004 18.65 20.63 17.85 18.10 53596300 15.22
8/2/2004 20.60 21.24 17.53 18.76 58851900 15.78
7/1/2004 23.65 23.68 20.07 20.92 48302900 17.60
6/1/2004 22.10 24.20 21.92 23.70 54030600 19.93
5/3/2004 21.12 22.61 20.68 22.37 59942600 18.82
4/1/2004 23.69 24.83 20.82 20.91 55570700 17.59
3/1/2004 23.25 23.99 21.94 23.57 60797900 19.83
2/2/2004 26.11 26.70 22.20 23.16 72196600 19.48
1/2/2004 24.36 29.39 24.16 25.71 58618000 21.63
12/1/2003 22.92 24.60 22.83 24.23 44537700 20.38
11/3/2003 21.18 23.14 21.18 22.70 48707600 19.09
10/1/2003 19.68 21.42 19.24 20.93 43194900 17.60
9/2/2003 19.32 21.56 19.18 19.59 60726800 16.48
8/1/2003 19.42 19.51 17.42 19.14 51945400 16.10
7/1/2003 16.76 19.81 16.57 19.49 58533700 16.39
6/2/2003 16.99 19.10 16.52 16.79 63633700 14.12
5/1/2003 15.04 17.20 14.94 16.41 66740000 13.80
4/1/2003 13.04 15.70 12.80 15.00 62667500 12.62
3/3/2003 14.16 14.49 12.33 12.98 72369600 10.92
2/3/2003 13.52 14.78 12.66 13.98 70228300 11.76
1/2/2003 13.11 15.63 13.09 13.37 74914400 11.25
12/2/2002 15.35 15.46 12.73 13.10 60457700 11.02
11/1/2002 11.02 15.48 10.92 14.92 95978900 12.55
10/1/2002 10.66 12.11 8.12 11.18 123873700 9.40
9/3/2002 13.60 13.97 10.39 10.48 79898300 8.82
8/1/2002 12.98 15.29 11.14 13.82 79838100 11.62
7/1/2002 13.84 15.06 11.45 13.19 87589100 11.09
 6/3/2002 15.81 16.21 12.39 13.95 71253700 11.73
5/1/2002 14.55 17.49 12.27 15.78 77409000 13.27
4/1/2002 16.87 17.55 13.88 14.65 68050600 12.32
3/1/2002 14.50 17.93 14.27 16.93 64034400 14.24
2/1/2002 19.55 20.00 14.15 14.27 90822100 12.00
1/2/2002 18.44 21.84 18.05 19.80 69060200 16.65
12/3/2001 20.03 21.92 18.00 18.11 64021100 15.23
11/1/2001 17.15 20.77 16.70 20.44 81817000 17.19
10/1/2001 12.05 17.83 11.15 16.92 90404000 14.23
9/4/2001 16.10 16.64 11.04 12.18 97909200 10.24
8/1/2001 19.82 20.75 15.75 16.33 56749000 13.74
7/2/2001 18.69 19.75 16.01 19.22 60280400 16.17
6/1/2001 19.59 22.00 16.14 18.20 70051400 15.31
5/1/2001 17.11 24.13 16.52 19.26 97010800 16.20
4/2/2001 15.94 19.50 13.19 16.98 111681400 14.28
3/1/2001 23.25 24.94 15.00 15.81 101753100 13.30
2/1/2001 37.50 38.63 23.25 23.69 109397000 19.92
1/2/2001 38.13 44.50 31.94 37.44 66859100 31.49
12/1/2000 49.19 55.75 35.16 38.25 71152900 32.17
11/1/2000 52.88 57.63 45.19 47.88 55571300 40.27
10/2/2000 57.38 59.44 45.25 53.88 65772500 45.32
9/1/2000 68.88 69.63 54.63 55.25 57139400 46.47
8/1/2000 64.75 70.00 58.50 68.63 43062700 57.72
7/3/2000 63.38 69.75 60.88 65.44 39373900 55.04
6/1/2000 58.58 69.56 57.88 63.56 36733600 53.46
5/1/2000 69.88 71.88 50.00 56.94 61631900 47.89
4/3/2000 76.88 77.00 55.06 69.33 52955800 58.31
3/1/2000 132.69 146.75 70.75 77.31 54883700 65.03
2/1/2000 109.78 139.00 109.56 132.19 64384500 55.59
1/3/2000 109.94 115.75 97.25 109.50 52661300 46.05
12/1/1999 90.38 107.19 89.19 107.13 38813000 45.05
11/1/1999 73.00 95.50 69.88 89.19 45552100 37.51
10/1/1999 67.94 74.50 65.06 74.00 42153300 31.12
9/1/1999 68.19 73.56 65.88 68.56 37792400 28.84
8/2/1999 61.69 70.31 56.16 67.81 42459900 28.52
7/1/1999 65.06 69.25 61.00 62.13 36167000 26.13
6/1/1999 109.06 124.06 59.25 64.44 51086900 27.10
5/3/1999 113.75 122.31 103.75 109.00 59141400 22.92
4/1/1999 110.50 120.00 99.25 114.06 56211000 23.99
3/1/1999 97.75 112.50 94.00 109.56 51340400 23.04
2/1/1999 113.06 117.50 91.63 97.81 81308900 20.57
1/4/1999 94.50 112.00 89.88 111.56 78768100 23.46
12/1/1998 74.13 97.75 73.88 92.81 56514200 19.52
11/2/1998 63.81 80.38 62.44 75.38 57257700 15.85
10/1/1998 60.13 63.75 41.13 63.00 101459600 13.25
 9/1/1998 84.25 96.88 59.00 61.81 83660600 13.00
8/3/1998 96.13 105.25 81.50 81.88 100017200 11.48
7/1/1998 93.44 104.50 90.50 95.75 60524400 13.42
6/1/1998 75.75 94.25 72.94 92.06 59591300 12.91
5/1/1998 73.75 81.50 73.19 75.63 46860500 10.60
4/1/1998 68.69 74.75 66.06 73.25 48670400 10.27
3/2/1998 66.88 70.00 60.00 68.38 58116400 9.59
2/2/1998 64.94 68.50 62.13 65.88 59769500 9.23
1/2/1998 56.63 64.75 51.50 63.06 66704000 8.84
12/1/1997 87.25 90.88 50.06 55.75 98107700 7.82
11/3/1997 82.94 86.81 76.38 86.25 67012000 8.06
10/1/1997 73.50 85.25 68.13 82.03 89160100 7.67
9/2/1997 76.00 79.00 69.50 73.06 65863500 6.83
8/1/1997 79.56 83.25 73.00 75.38 69143600 7.04
7/1/1997 67.50 80.94 67.50 79.56 64613500 7.44
6/2/1997 68.38 71.75 62.50 67.13 81877200 6.27
5/1/1997 52.00 70.13 51.50 67.75 133665100 6.33
4/1/1997 46.50 56.25 45.25 51.75 127825700 4.84
3/3/1997 54.88 57.63 45.94 48.13 151770900 4.50
2/3/1997 70.63 71.50 53.88 55.63 156704200 5.20
1/2/1997 63.63 75.75 62.25 69.75 75619400 6.52
12/2/1996 68.00 69.13 62.00 63.63 52771900 5.95
11/1/1996 62.50 68.50 59.25 67.88 61325400 6.34
10/1/1996 61.88 67.00 57.38 61.88 68773800 5.78
9/3/1996 52.00 65.00 51.00 62.06 62623600 5.80
8/1/1996 52.25 59.38 52.00 52.75 59019900 4.93
7/1/1996 56.75 59.13 44.75 51.75 90310000 4.84
6/3/1996 54.75 57.63 49.75 56.63 54097800 5.29
5/1/1996 51.88 57.88 50.00 54.75 60091500 5.12
4/1/1996 46.63 52.50 43.75 51.88 70660000 4.85
3/1/1996 47.00 49.25 40.50 46.38 80027800 4.33
2/1/1996 83.25 93.75 43.63 47.50 92255200 4.44
1/2/1996 74.50 84.25 63.88 83.25 125468400 3.89
12/1/1995 85.63 85.75 69.50 74.63 112332700 3.49
11/1/1995 77.38 89.38 75.50 84.13 106588100 3.93
10/2/1995 69.00 81.38 61.00 77.50 94748500 3.62
9/1/1995 65.38 73.88 64.63 69.00 76188900 3.22
8/1/1995 56.00 67.00 51.25 65.63 94455100 3.07
7/3/1995 50.63 58.75 47.75 55.75 71869800 2.61
6/1/1995 44.00 52.63 43.75 50.56 53947600 2.36
5/1/1995 39.75 48.13 39.00 43.75 78203600 2.04
4/3/1995 37.88 41.13 36.88 39.88 70739300 1.86
3/1/1995 33.50 39.88 32.88 38.13 74854500 1.78
2/1/1995 33.63 37.94 32.63 33.75 77788100 1.58
1/3/1995 35.00 37.50 32.38 33.38 57013600 1.56
12/1/1994 32.00 36.19 29.63 35.13 53913300 1.64
11/1/1994 30.00 34.63 29.75 32.25 84769500 1.51
10/3/1994 27.38 30.50 25.50 30.13 79883000 1.41
9/1/1994 24.50 27.63 23.63 27.38 76168000 1.28
8/1/1994 21.50 26.63 20.38 24.81 87867900 1.16
7/1/1994 23.75 24.88 18.75 21.00 105300300 0.98
6/1/1994 24.88 25.63 20.38 23.38 62314600 1.09
5/2/1994 30.69 34.00 21.63 24.75 136725200 1.16
4/4/1994 33.00 36.00 28.00 30.31 83537200 1.42
3/1/1994 74.50 81.50 31.00 34.25 84227600 1.60
2/1/1994 72.50 75.88 70.00 73.75 75486300 1.72
1/3/1994 64.50 72.50 63.25 72.50 69589700 1.69
12/1/1993 56.50 65.75 56.25 64.63 78626400 1.51
11/1/1993 51.50 58.25 48.88 56.25 86448300 1.31
10/1/1993 49.75 52.25 44.50 51.25 82316200 1.20
9/1/1993 47.25 54.25 40.25 50.00 141002000 1.17
8/2/1993 51.75 59.25 47.25 47.75 112770900 1.12
7/1/1993 54.25 57.00 47.25 51.88 60946800 1.21
6/1/1993 54.25 57.25 49.00 54.75 56885700 1.28
5/3/1993 41.00 56.25 40.00 54.00 90870800 1.26
4/1/1993 45.00 46.50 38.75 41.25 61183700 0.96
3/1/1993 87.50 96.50 40.50 44.75 90306100 1.05
2/1/1993 89.25 94.25 77.00 87.75 131098700 1.03
1/4/1993 78.75 94.75 76.25 88.50 97028200 1.03
12/1/1992 74.38 80.75 68.75 78.63 81773000 0.92
11/2/1992 60.50 76.50 60.00 74.75 104571300 0.87
10/1/1992 53.00 61.50 48.00 60.00 68363000 0.70
9/1/1992 46.75 56.25 46.75 52.88 69839600 0.62
8/3/1992 53.25 53.75 44.25 46.88 73803000 0.55
7/1/1992 47.00 53.75 44.25 53.38 64394100 0.62
6/1/1992 45.25 48.50 42.75 47.00 70969400 0.55
5/1/1992 36.75 45.75 36.50 45.75 87023100 0.53
4/1/1992 38.75 42.00 33.00 36.50 76843800 0.43
3/2/1992 81.50 84.25 39.00 39.50 65131200 0.46
2/3/1992 75.50 87.25 75.25 81.50 106578900 0.48
1/2/1992 65.50 77.50 64.50 75.13 113461500 0.44
12/2/1991 49.00 68.25 48.50 66.25 82754700 0.39
11/1/1991 48.75 55.25 46.75 49.50 78203500 0.29
10/1/1991 41.50 49.50 37.25 48.75 98159100 0.28
9/3/1991 44.75 45.75 39.25 41.00 74399000 0.24
8/1/1991 39.25 46.50 38.50 45.38 95201000 0.27
7/1/1991 31.25 39.50 30.75 39.25 65911400 0.23
6/3/1991 32.25 36.25 29.25 30.50 71796200 0.18
5/1/1991 29.00 33.75 27.75 32.25 89920100 0.19
4/1/1991 24.00 32.75 21.00 29.75 132436800 0.17
 3/1/1991 56.25 60.75 23.75 24.38 207838000 0.14
2/1/1991 58.50 60.75 52.75 56.00 194387800 0.16
1/2/1991 44.75 59.50 39.25 58.50 113605500 0.17
12/3/1990 40.00 45.25 39.50 44.88 77912600 0.13
11/1/1990 29.00 40.00 28.75 39.50 118577800 0.12
10/1/1990 22.50 32.00 19.75 29.50 83252000 0.09
9/4/1990 24.75 27.00 21.75 22.50 63910200 0.07
8/1/1990 25.50 25.50 22.00 24.75 37233300 0.07
7/2/1990 26.50 30.25 23.75 25.50 29876500 0.07
6/1/1990 24.75 28.25 24.50 26.50 40081300 0.08
5/1/1990 24.25 25.75 23.25 24.75 28508000 0.07
4/2/1990 22.75 24.25 21.50 23.75 15678700 0.07
3/1/1990 23.25 26.25 22.25 23.50 29694100 0.07
2/16/1990 21.25 23.75 21.25 23.25 180172800 0.07
Var_%_CSCO
22.01%
28.29%
22.94%
35.20%
33.72%
15.13%
13.23%
10.04%
25.01%
25.68%
11.14%
7.94%
2.39%
-1.49%
5.87%
-8.48%
-6.93%
0.62%
1.61%
21.51%
6.63%
6.69%
16.04%
13.83%
22.64%
28.51%
27.57%
39.57%
24.09%
27.98%
34.21%
11.92%
11.65%
10.58%
1.70%
5.25%
5.22%
13.88%
10.53%
7.68%
9.75%
16.73%
14.91%
35.51%
 26.38%
25.87%
65.29%
45.71%
51.82%
6.66%
1.14%
7.39%
7.14%
11.61%
4.18%
-5.66%
25.18%
23.69%
1.46%
11.64%
-1.34%
16.79%
24.70%
8.68%
-5.73%
-9.62%
-1.61%
-18.02%
-28.71%
-21.04%
-30.27%
-26.49%
-27.21%
-34.71%
-33.88%
-23.72%
-5.87%
-15.50%
-18.12%
0.22%
-6.97%
-7.45%
4.82%
14.26%
25.19%
39.39%
55.22%
66.99%
50.10%
 46.87%
41.48%
28.36%
4.34%
-10.19%
0.09%
-19.82%
-30.76%
-24.65%
-30.39%
-40.26%
-38.90%
-39.79%
-40.97%
-46.25%
-31.90%
-24.66%
-23.94%
-16.48%
-0.74%
-4.11%
-5.64%
-5.98%
-7.96%
-0.95%
4.12%
37.01%
44.17%
45.16%
61.69%
42.60%
36.79%
27.64%
17.81%
28.16%
43.35%
59.64%
53.42%
38.28%
28.24%
24.80%
-6.63%
2.36%
1.44%
21.31%
 21.13%
16.19%
2.94%
-11.39%
-6.45%
-9.16%
-0.99%
-6.08%
-8.46%
-19.49%
-13.28%
-17.41%
-24.10%
-24.78%
-29.83%
-20.26%
-17.40%
-8.22%
-7.61%
-1.99%
7.34%
41.16%
36.32%
39.40%
81.59%
65.67%
92.30%
84.96%
52.14%
87.21%
86.93%
38.49%
47.76%
20.36%
3.99%
2.39%
-23.33%
-2.03%
-32.47%
-27.66%
-27.01%
-33.92%
-13.96%
-15.37%
-31.37%
-23.35%
-18.07%
-13.72%
7.07%
-39.76%
-47.11%
-52.65%
-57.31%
-68.59%
-77.95%
-76.20%
-70.63%
-71.37%
-66.17%
-75.51%
-79.55%
-64.16%
-31.62%
-28.59%
7.36%
45.61%
61.17%
102.40%
110.66%
97.28%
108.94%
143.12%
182.26%
170.29%
96.30%
130.84%
136.65%
134.92%
121.84%
148.47%
94.65%
109.98%
116.20%
133.58%
140.36%
122.72%
165.36%
149.72%
96.63%
72.80%
 90.35%
62.94%
80.52%
105.73%
67.44%
112.32%
113.12%
77.64%
35.62%
31.43%
27.07%
32.58%
17.72%
42.89%
53.74%
18.54%
23.74%
-0.24%
3.77%
17.11%
67.57%
70.52%
61.37%
59.68%
79.89%
60.76%
85.65%
123.98%
150.29%
160.19%
143.28%
181.48%
149.44%
112.46%
160.85%
157.26%
152.05%
164.48%
165.48%
116.31%
76.77%
31.55%
11.31%
-8.47%
-7.93%
 8.70%
14.67%
17.56%
9.50%
3.93%
-19.04%
-14.61%
-8.33%
46.97%
53.07%
68.09%
63.84%
64.39%
50.50%
70.83%
89.13%
103.73%
94.38%
132.98%
136.07%
126.03%
126.58%
115.34%
135.61%
137.36%
202.02%
146.15%
157.93%
106.61%
171.97%
208.20%
183.72%
145.38%
224.10%
191.07%
156.84%
195.26%
150.63%
230.51%
264.45%
266.67%
207.84%
130.19%
160.61%
150.53%
107.45%
140.86%
 Date Open High Low Close Volume Adj Close
5/1/2017 75.09 75.72 75.09 75.52 10311400 75.52
4/3/2017 72.08 75.77 71.38 75.18 6985600 75.18
3/1/2017 70.97 72.56 69.33 72.08 8553100 72.08
2/1/2017 66.46 72.80 66.04 70.93 11785200 70.41
1/3/2017 69.24 69.63 65.28 66.74 9556200 66.25
12/1/2016 70.25 72.48 68.83 69.12 8067400 68.62
11/1/2016 69.98 72.09 68.12 70.43 10461700 69.42
10/3/2016 71.83 72.57 67.07 70.02 8433500 69.01
9/1/2016 71.57 73.19 70.30 72.12 8903100 71.08
8/1/2016 72.81 75.19 70.89 71.44 9511800 70.41
7/1/2016 73.13 74.35 72.42 72.97 7201200 71.43
6/1/2016 70.50 73.19 70.15 73.02 8846400 71.48
5/2/2016 66.62 71.38 62.72 70.78 11490600 69.29
4/1/2016 68.02 70.08 66.36 66.87 7302100 64.99
3/1/2016 66.65 69.19 64.88 68.49 9517700 66.56
2/1/2016 65.91 68.20 62.35 66.34 13622300 64.00
1/4/2016 60.50 66.53 60.20 66.36 14791200 64.02
12/1/2015 59.13 61.87 58.32 61.30 10614000 59.14
11/2/2015 57.29 61.47 56.30 58.84 11978600 56.29
10/1/2015 64.76 67.95 57.16 57.24 16491500 54.76
9/1/2015 63.80 67.01 62.92 64.84 9466300 62.03
8/3/2015 71.84 73.69 61.50 64.73 11214500 61.93
7/1/2015 71.60 74.14 70.36 71.98 7196500 68.39
6/1/2015 74.69 75.20 70.78 70.93 8529200 67.40
5/1/2015 78.20 79.94 74.15 74.27 7875000 70.57
4/1/2015 82.28 82.28 77.55 78.05 7261000 73.70
3/2/2015 83.93 84.00 80.54 82.25 6732700 77.66
2/2/2015 84.79 88.00 82.55 83.93 7600900 78.78
1/2/2015 86.27 90.97 84.90 84.98 8449900 79.76
12/1/2014 86.72 87.44 82.65 85.88 6504400 80.61
11/3/2014 76.35 88.09 75.59 87.54 8793300 81.71
10/1/2014 76.51 79.37 72.61 76.27 8041600 71.19
9/2/2014 75.42 77.73 75.41 76.47 5998100 71.38
8/1/2014 73.32 76.20 72.77 75.50 5704500 70.47
7/1/2014 75.27 77.57 73.54 73.58 5899800 68.23
6/2/2014 76.58 77.76 74.67 75.07 6310900 69.61
5/1/2014 79.73 79.76 75.24 76.77 6074400 71.19
4/1/2014 76.76 79.99 76.29 79.71 6652800 73.46
3/3/2014 74.49 77.53 73.83 76.43 7048200 70.43
2/3/2014 74.19 75.99 72.27 74.70 7797500 68.40
1/2/2014 78.72 79.47 73.64 74.68 7456800 68.38
12/2/2013 80.89 81.37 76.81 78.69 5790600 72.05
11/1/2013 76.97 81.35 76.59 81.01 5829500 73.75
10/1/2013 73.87 77.63 71.51 76.75 6765500 69.87
 9/3/2013 73.48 76.73 72.19 73.96 6543100 67.33
8/1/2013 78.42 79.00 72.23 72.98 6359700 66.44
7/1/2013 74.99 78.69 74.09 77.94 5412100 70.52
6/3/2013 75.06 76.87 72.90 74.49 8857800 67.40
5/1/2013 77.85 79.96 74.82 74.84 7820000 67.72
4/1/2013 75.00 79.50 74.90 77.72 7865900 69.91
3/1/2013 70.78 75.11 70.78 74.83 7941200 67.31
2/1/2013 70.11 71.96 68.13 70.78 11807300 63.26
1/2/2013 68.93 70.44 67.72 69.95 7572500 62.51
12/3/2012 72.11 72.70 67.37 68.23 10272300 60.98
11/1/2012 75.13 75.16 67.65 72.02 9817700 64.01
10/1/2012 73.80 77.60 73.63 75.02 7209900 66.68
9/4/2012 72.77 75.19 72.57 73.80 6717100 65.59
8/1/2012 74.70 74.96 71.35 72.60 7369700 64.52
7/2/2012 69.60 75.24 69.15 74.43 10429000 65.80
6/1/2012 65.43 69.72 65.13 69.72 11425100 61.63
5/1/2012 58.95 66.66 58.27 65.82 11993700 58.18
4/2/2012 61.08 62.49 57.18 58.91 12963500 51.72
3/1/2012 59.36 61.50 58.64 61.20 8761900 53.74
2/1/2012 61.79 62.63 58.21 59.08 10539900 51.53
1/3/2012 59.97 62.00 58.37 61.36 8666900 53.52
12/1/2011 58.64 60.00 57.42 59.76 9441500 52.12
11/1/2011 55.82 59.40 55.68 58.90 11283700 51.05
10/3/2011 51.88 57.96 51.63 56.72 13252400 49.16
9/1/2011 53.20 53.55 49.94 51.90 13785000 44.99
8/1/2011 52.79 53.49 48.31 53.19 19032900 46.10
7/1/2011 53.19 54.81 52.67 52.71 10564800 45.36
6/1/2011 54.98 55.17 51.79 53.14 13297600 45.73
5/2/2011 55.08 56.47 54.19 55.22 9742800 47.52
4/1/2011 52.25 55.16 51.92 54.98 9390400 47.00
3/1/2011 52.16 53.88 50.97 52.05 12615000 44.50
2/1/2011 56.37 56.73 51.52 51.98 15512600 44.13
1/3/2011 54.23 57.90 53.54 56.07 13817200 47.60
12/1/2010 54.42 55.34 53.14 53.93 11512500 45.78
11/1/2010 54.05 55.72 53.43 54.09 12350400 45.67
10/1/2010 53.60 54.82 52.93 54.17 10308400 45.73
9/1/2010 50.49 54.39 50.46 53.52 10818300 45.19
8/2/2010 51.55 52.48 50.00 50.14 13541700 42.33
7/1/2010 48.10 51.81 47.77 51.19 13994800 42.97
6/1/2010 50.80 52.08 48.01 48.07 18588000 40.35
5/3/2010 53.88 54.95 50.00 50.56 20606900 42.44
4/1/2010 55.75 55.90 53.52 53.64 14249000 44.76
3/1/2010 54.04 56.27 53.15 55.60 12205700 46.40
2/1/2010 53.62 54.50 52.66 54.07 15497700 44.87
1/4/2010 53.74 55.20 52.51 53.43 16624800 44.34
12/1/2009 54.85 55.08 52.31 53.45 12474800 44.36
11/2/2009 49.81 55.09 49.52 54.55 15896900 45.04
10/1/2009 49.07 52.00 48.73 49.68 17802400 41.02
9/1/2009 50.81 52.10 48.73 49.09 18941100 40.53
8/3/2009 50.22 52.56 48.75 50.87 17214000 42.00
7/1/2009 48.55 50.43 47.35 49.88 17442300 40.96
6/1/2009 50.18 51.75 48.02 48.44 19751700 39.78
5/1/2009 50.50 51.38 48.12 49.74 19494400 40.85
4/1/2009 51.38 54.57 47.64 50.40 22551300 41.17
3/2/2009 48.81 53.00 47.00 52.10 25748800 42.55
2/2/2009 46.57 50.67 46.25 49.24 28273400 39.99
1/2/2009 55.98 57.51 46.92 47.12 26958000 38.27
12/1/2008 55.37 59.23 52.22 56.06 21967800 45.53
11/3/2008 56.76 57.25 50.20 55.88 27572100 45.19
10/1/2008 59.51 60.30 47.40 55.81 33669200 45.13
9/2/2008 59.90 63.85 57.74 59.89 27956100 48.43
8/1/2008 58.75 61.00 56.81 59.07 19461500 47.77
7/1/2008 56.00 59.56 55.34 58.62 23372300 47.22
6/2/2008 57.41 59.95 55.85 56.20 22170900 45.27
5/1/2008 58.20 59.09 55.05 57.74 19291100 46.51
4/1/2008 53.19 59.04 52.81 57.98 20886300 46.50
3/3/2008 49.43 54.15 48.64 52.68 25488700 42.25
2/1/2008 50.90 51.57 47.84 49.59 24842400 39.59
1/2/2008 47.41 51.30 43.11 50.74 30515500 40.50
12/3/2007 47.71 50.05 46.87 47.53 15835100 37.94
11/1/2007 44.70 48.23 42.50 47.90 21368400 38.07
10/1/2007 43.83 47.70 43.27 45.21 19963000 35.93
9/4/2007 43.51 45.05 42.09 43.65 20484700 34.69
8/1/2007 46.05 48.42 42.92 43.63 25314000 34.67
7/2/2007 48.20 49.26 45.73 45.95 17741300 36.33
6/1/2007 47.90 51.44 47.69 48.11 21795000 38.04
5/1/2007 47.92 48.88 46.32 47.60 14849200 37.64
4/2/2007 47.06 49.95 46.83 47.92 13556600 37.71
3/1/2007 47.78 48.32 45.06 46.95 16479800 36.95
2/1/2007 47.51 50.42 47.44 48.31 15754400 37.84
1/3/2007 47.09 48.78 46.51 47.69 15240700 37.36
12/1/2006 46.00 46.89 44.80 46.18 14442800 36.17
11/1/2006 49.38 49.70 45.97 46.10 18865700 35.98
10/2/2006 48.62 52.15 47.64 49.28 17412500 38.46
9/1/2006 45.00 49.95 44.02 49.32 13889600 38.49
8/1/2006 44.35 45.45 43.48 44.72 10690100 34.90
7/3/2006 47.75 48.05 42.31 44.50 14152600 34.60
6/1/2006 48.25 49.19 46.55 48.17 11675100 37.45
5/1/2006 45.92 50.00 45.54 48.45 14275300 37.67
4/3/2006 47.27 47.31 44.99 45.03 11183300 34.89
 3/1/2006 45.36 48.87 44.86 47.24 12090300 36.60
2/1/2006 46.05 47.02 44.52 45.36 13086400 35.01
1/3/2006 46.36 46.95 44.54 46.11 16772200 35.59
12/1/2005 48.59 49.74 46.75 46.80 12807800 36.12
11/1/2005 47.12 50.87 46.61 48.56 13311500 37.37
10/3/2005 44.15 47.55 43.30 47.31 15793800 36.41
9/1/2005 44.95 46.48 42.31 43.82 21842000 33.72
8/1/2005 49.62 49.87 44.70 44.96 13142700 34.60
7/1/2005 48.25 50.69 48.15 49.35 9510600 37.86
6/1/2005 47.25 50.30 47.21 48.20 11310400 36.98
5/2/2005 47.48 49.46 46.60 47.23 12692200 36.23
4/1/2005 50.25 50.50 46.20 47.14 16875800 36.05
3/1/2005 52.01 53.49 50.06 50.11 17717600 38.32
2/1/2005 52.40 53.74 51.10 51.61 10127600 39.35
1/3/2005 53.75 54.60 52.22 52.40 9707700 39.95
12/1/2004 52.50 53.65 52.00 52.82 10911300 40.27
11/1/2004 53.92 57.89 52.06 52.06 12662700 39.60
10/1/2004 53.50 54.38 51.91 53.92 9325900 41.01
9/1/2004 52.46 53.96 51.10 53.20 10429700 40.46
8/2/2004 53.02 54.97 51.08 52.67 8859800 40.06
7/1/2004 53.10 54.19 51.50 53.01 10426800 40.22
6/1/2004 55.45 57.83 51.93 52.50 10886200 39.84
5/3/2004 57.00 57.52 53.45 55.73 10575000 42.29
4/1/2004 58.75 60.14 56.15 57.00 9610400 43.15
3/1/2004 59.67 61.31 57.27 59.69 10035100 45.18
2/2/2004 54.20 60.15 54.15 59.56 12529100 44.99
1/2/2004 53.35 54.95 51.58 53.85 10473700 40.67
12/1/2003 55.64 55.66 50.50 53.05 13037700 40.07
11/3/2003 58.77 59.93 54.36 55.64 9239500 41.95
10/1/2003 56.02 59.64 56.01 58.95 6871900 44.45
9/2/2003 58.96 60.20 55.80 55.85 8948800 42.04
8/1/2003 55.72 59.48 54.78 59.17 6754600 44.54
7/1/2003 53.50 57.70 53.00 55.91 7586800 42.09
6/2/2003 52.96 55.59 52.12 53.67 8310200 40.40
5/1/2003 56.32 56.95 51.63 52.61 9612700 39.54
4/1/2003 52.10 57.51 51.52 56.32 8677100 42.33
3/3/2003 48.60 54.86 46.50 52.03 8872100 39.10
2/3/2003 47.77 49.79 46.25 48.06 8152400 36.06
1/2/2003 50.65 52.18 46.92 47.80 8854700 35.86
12/2/2002 55.96 56.74 48.95 50.51 8592700 37.90
11/1/2002 53.59 56.20 52.57 53.90 8856400 40.38
10/1/2002 49.24 58.02 48.55 53.55 12733800 40.12
9/3/2002 52.85 57.00 48.10 49.24 10314400 36.89
8/1/2002 49.00 54.79 45.19 53.48 10124600 40.01
7/1/2002 55.30 56.70 43.72 49.18 12254300 36.79
 6/3/2002 54.18 58.88 52.00 55.01 10674000 41.15
5/1/2002 55.60 59.30 53.61 54.10 8449400 40.42
4/1/2002 60.35 61.85 55.46 55.86 8377800 41.74
3/1/2002 62.20 63.94 60.30 61.30 7858600 45.80
2/1/2002 59.70 62.88 58.10 62.01 8614900 46.28
1/2/2002 57.65 59.98 55.31 59.98 7509100 44.76
12/3/2001 55.06 58.74 53.03 57.55 7036800 42.95
11/1/2001 51.20 56.24 50.86 55.15 7927700 41.11
10/1/2001 49.50 54.75 48.14 51.40 8476800 38.31
9/4/2001 48.23 49.95 42.00 49.50 12259100 36.89
8/1/2001 55.40 56.77 47.24 48.05 6913400 35.76
7/2/2001 48.95 56.50 46.71 55.90 7702500 41.60
6/1/2001 51.54 52.45 48.00 48.80 6270300 36.32
5/1/2001 51.72 54.75 51.00 51.75 6929500 38.46
4/2/2001 50.00 53.30 47.41 51.74 7817000 38.45
3/1/2001 49.25 51.90 45.20 50.50 8079800 37.53
2/1/2001 56.80 56.80 48.05 50.09 7615700 37.17
1/2/2001 53.13 58.75 50.44 56.80 9084400 42.15
12/1/2000 52.63 55.94 46.94 53.13 8968500 39.42
11/1/2000 46.50 52.19 42.56 52.19 9904100 38.68
10/2/2000 48.19 48.63 41.44 45.38 10546800 33.63
9/1/2000 47.56 54.75 46.88 48.13 7924100 35.67
8/1/2000 54.00 57.63 47.13 47.63 8900600 35.26
7/3/2000 57.25 62.94 54.25 55.25 5741300 40.90
6/1/2000 57.13 60.06 51.63 57.63 6238300 42.66
5/1/2000 56.38 60.00 49.50 57.63 6912100 42.61
4/3/2000 56.63 64.94 51.75 55.38 7442200 40.95
3/1/2000 49.88 60.75 45.63 56.50 10471100 41.78
2/1/2000 55.00 60.13 43.44 48.75 12361800 36.00
1/3/2000 68.38 69.00 53.50 54.75 7186100 40.44
12/1/1999 57.69 70.25 57.00 69.13 6327100 51.05
11/1/1999 57.25 60.69 55.00 57.63 5922200 42.53
10/1/1999 48.00 58.50 47.56 56.31 7699500 41.56
9/1/1999 44.31 48.00 43.56 47.56 5383200 35.10
8/2/1999 42.31 48.44 38.88 44.31 6063400 32.67
7/1/1999 47.94 51.00 42.25 42.25 5328000 31.15
6/1/1999 42.69 48.50 42.19 48.25 6363000 35.57
5/3/1999 45.88 47.63 41.00 42.63 8439200 31.39
4/1/1999 93.44 106.81 43.19 46.00 10217800 33.87
3/1/1999 87.13 98.38 83.63 92.19 8097600 33.94
2/1/1999 85.75 89.50 80.50 86.13 7210300 31.68
1/4/1999 81.63 86.44 77.38 86.00 7224000 31.63
12/1/1998 74.25 82.75 71.44 81.44 5721700 29.95
11/2/1998 69.31 77.25 66.81 75.31 6865700 27.67
10/1/1998 54.00 69.44 52.44 69.06 9224600 25.37
 9/1/1998 59.50 64.75 53.88 54.63 10570500 20.07
8/3/1998 62.69 69.81 57.25 59.00 8655900 21.65
7/1/1998 61.56 69.69 59.75 63.13 6412500 23.16
6/1/1998 55.69 62.88 55.38 60.75 6161900 22.29
5/1/1998 51.25 56.38 49.75 55.13 5406000 20.20
4/1/1998 50.81 53.94 48.19 50.56 5973300 18.53
3/2/1998 46.69 52.25 46.50 50.81 6502100 18.62
2/2/1998 40.94 47.94 40.19 46.31 6017000 16.95
1/2/1998 39.44 41.94 37.56 39.81 5855000 14.57
12/1/1997 40.25 41.94 36.75 39.44 4983800 14.43
11/3/1997 36.63 40.88 35.75 40.06 5782600 14.63
10/1/1997 36.94 37.25 30.25 35.00 6224800 12.79
9/2/1997 35.94 39.56 35.81 36.63 6071000 13.38
8/1/1997 37.50 39.00 34.75 35.50 6406800 12.94
7/1/1997 33.94 39.13 33.19 37.50 7869200 13.67
6/2/1997 30.00 33.94 29.88 33.81 7296100 12.33
5/1/1997 28.00 30.63 27.88 29.88 6952200 10.87
4/1/1997 27.63 28.88 27.00 28.13 6643200 10.23
3/3/1997 26.25 29.88 26.25 27.88 12037100 10.14
2/3/1997 23.75 27.00 23.00 26.38 9471000 9.58
1/2/1997 23.00 24.25 22.00 23.75 9221300 8.62
12/2/1996 25.63 26.13 22.75 22.75 7021300 8.26
11/1/1996 26.75 27.13 24.00 25.50 8237100 9.24
10/1/1996 26.00 28.25 25.50 26.50 5540200 9.60
9/3/1996 26.00 28.00 25.63 26.38 5685600 9.55
8/1/1996 24.00 28.00 24.00 26.38 7261400 9.55
7/1/1996 25.38 25.38 21.75 24.00 5264200 8.68
6/3/1996 26.00 26.50 24.63 25.38 7162700 9.17
5/1/1996 23.88 26.38 23.25 25.88 8463300 9.34
4/1/1996 23.25 23.88 21.50 23.88 7258600 8.62
3/1/1996 21.50 24.75 21.00 23.00 9814800 8.30
2/1/1996 20.25 22.88 20.13 21.25 9474100 7.65
1/2/1996 22.25 24.13 19.09 20.38 11591400 7.34
12/1/1995 24.13 24.50 22.13 22.25 6735400 8.01
11/1/1995 21.63 25.00 21.63 24.00 6673500 8.64
10/2/1995 24.63 24.88 21.50 21.63 9352100 7.77
9/1/1995 24.63 25.88 24.63 24.75 6307900 8.89
8/1/1995 26.63 26.63 24.25 24.50 5913000 8.80
7/3/1995 26.75 27.63 25.63 26.63 5685400 9.55
6/1/1995 25.00 27.00 24.50 26.75 6667200 9.59
5/1/1995 23.50 25.63 22.75 24.88 6987100 8.90
4/3/1995 25.63 26.13 23.38 23.75 6387600 8.50
3/1/1995 23.88 25.88 23.75 25.63 6095400 9.17
2/1/1995 23.13 24.25 22.88 23.75 6167300 8.48
1/3/1995 21.38 23.25 20.50 22.88 6896800 8.17
12/1/1994 23.13 23.25 21.00 21.25 7714500 7.59
11/1/1994 23.50 24.50 22.50 23.25 6172700 8.30
10/3/1994 23.63 24.38 22.50 23.50 4299600 8.38
9/1/1994 24.75 26.00 23.00 23.38 6043300 8.33
8/1/1994 25.00 25.50 23.63 24.63 4723200 8.78
7/1/1994 24.75 26.25 23.88 25.00 4129000 8.90
6/1/1994 23.63 25.63 22.38 24.25 5119400 8.63
5/2/1994 25.25 25.63 22.38 23.50 5812700 8.35
4/4/1994 25.13 27.00 23.50 25.25 5495700 8.97
3/1/1994 28.38 29.25 24.38 25.88 5166800 9.19
2/1/1994 27.13 29.13 26.63 28.38 5515200 10.07
1/3/1994 25.38 27.00 24.13 26.50 5603800 9.40
12/1/1993 28.63 28.88 25.00 25.00 4589600 8.87
11/1/1993 26.13 30.50 26.00 28.63 6177900 10.16
10/1/1993 24.50 27.50 24.13 26.38 5460600 9.35
9/1/1993 25.63 25.88 23.00 24.63 6426700 8.73
8/2/1993 25.50 26.50 24.75 25.75 4811500 9.13
7/1/1993 26.13 26.88 24.63 25.38 3985700 8.98
6/1/1993 27.75 28.38 23.63 26.25 7615200 9.29
5/3/1993 26.50 28.50 25.88 27.88 7176000 9.85
4/1/1993 32.00 32.25 25.75 26.75 11973500 9.46
3/1/1993 32.88 34.13 30.00 31.75 7959100 11.22
2/1/1993 65.13 67.38 32.00 32.50 8269100 11.48
1/4/1993 64.13 65.38 58.50 65.13 8173100 11.50
12/1/1992 64.13 65.88 62.38 64.00 4700200 11.30
11/2/1992 60.88 64.63 60.13 64.38 4439700 11.36
10/1/1992 59.00 62.25 55.38 60.88 4422100 10.74
9/1/1992 57.00 59.50 56.75 59.13 3441000 10.43
8/3/1992 55.75 59.25 55.13 57.13 3452700 10.07
7/1/1992 53.88 56.25 53.25 55.88 4253000 9.85
6/1/1992 53.00 55.88 52.25 53.75 4319100 9.48
5/1/1992 52.25 54.00 51.13 53.00 4512100 9.33
4/1/1992 52.88 55.25 50.50 52.25 5898500 9.20
3/2/1992 54.00 54.50 52.00 53.25 4375000 9.38
2/3/1992 53.88 56.50 50.13 54.00 6145300 9.50
1/2/1992 58.50 59.50 53.38 53.88 7246500 9.48
12/2/1991 48.25 59.88 48.13 58.88 6668100 10.36
11/1/1991 46.25 51.00 45.38 48.88 5148600 8.59
10/1/1991 48.00 49.63 45.25 46.25 4639700 8.13
9/3/1991 50.63 51.00 46.63 47.75 4910000 8.39
8/1/1991 47.38 51.88 44.50 50.63 6424700 8.90
7/1/1991 43.00 47.75 43.00 47.63 4935300 8.37
6/3/1991 42.75 43.88 41.13 42.75 4443200 7.51
5/1/1991 40.75 42.88 39.88 42.88 4942500 7.52
4/1/1991 38.88 44.25 38.50 40.50 5502300 7.11
 3/1/1991 35.25 39.88 34.75 38.75 5294900 6.80
2/1/1991 33.25 38.13 32.75 35.38 8465100 6.20
1/2/1991 30.00 33.00 28.50 33.00 5850900 5.78
12/3/1990 30.75 33.00 29.38 30.25 4680500 5.30
11/1/1990 26.88 30.25 26.25 30.13 4674200 5.27
10/1/1990 27.75 30.00 24.88 26.75 7327600 4.68
9/4/1990 28.00 28.88 25.63 27.25 6127800 4.77
8/1/1990 30.88 31.25 24.88 28.50 9670200 4.99
7/2/1990 62.63 62.88 30.25 31.38 10275500 5.49
6/1/1990 56.75 63.63 56.50 62.38 7786700 5.45
5/1/1990 50.00 57.50 49.63 56.38 6454300 4.92
4/2/1990 47.00 51.88 46.75 49.63 5098800 4.33
3/1/1990 44.00 47.63 43.88 47.25 4468700 4.13
2/1/1990 42.38 44.50 40.38 44.00 4514900 3.84
1/2/1990 44.75 47.38 41.13 42.63 5549700 3.72
12/1/1989 43.75 44.88 42.25 44.88 4137600 3.91
11/1/1989 41.25 43.88 40.00 43.63 3988300 3.80
10/2/1989 41.00 44.00 37.00 41.50 6731800 3.61
9/1/1989 42.25 42.38 39.13 41.00 4826800 3.57
8/1/1989 43.13 43.88 40.25 42.25 5819200 3.68
7/3/1989 38.25 43.25 37.75 43.25 4310800 3.76
6/1/1989 38.13 40.75 37.63 38.13 5533500 3.32
5/1/1989 35.50 39.88 34.25 37.88 5790800 3.29
4/3/1989 32.50 36.38 32.25 36.00 4965600 3.13
3/1/1989 31.88 33.88 31.38 32.50 5431100 2.82
2/1/1989 33.63 35.00 31.63 31.88 4701800 2.76
1/3/1989 30.88 33.75 30.00 33.75 5030100 2.93
12/1/1988 30.25 31.75 29.63 31.38 4212400 2.72
11/1/1988 31.38 31.63 29.25 30.25 4680700 2.62
10/3/1988 32.25 33.38 30.88 31.38 4741100 2.72
9/1/1988 30.25 32.50 28.75 32.25 4809900 2.79
8/1/1988 32.63 33.13 29.63 30.00 3858800 2.60
7/1/1988 30.63 33.88 30.00 32.88 6701200 2.84
6/1/1988 28.38 30.63 28.25 30.63 6516200 2.65
5/2/1988 27.75 28.50 25.88 28.25 4634600 2.44
4/4/1988 27.88 30.00 27.00 27.75 4604600 2.40
3/1/1988 29.50 30.75 27.38 28.13 5697800 2.43
2/1/1988 27.75 29.38 25.13 29.38 5946200 2.53
1/4/1988 26.13 28.63 24.25 27.38 6218600 2.36
12/1/1987 24.00 27.13 20.00 26.00 9763400 2.24
11/2/1987 27.38 29.63 22.75 24.00 9062900 2.07
10/1/1987 38.13 38.88 22.00 27.63 13784800 2.38
9/1/1987 40.63 41.00 34.25 37.88 8364400 3.26
8/3/1987 37.00 42.88 36.75 40.50 8890300 3.49
7/1/1987 67.25 69.00 33.00 37.25 8083700 3.21
 6/1/1987 58.75 69.88 57.75 67.63 8198000 2.91
5/1/1987 56.25 58.75 53.13 58.50 7115900 2.51
4/1/1987 56.50 59.38 52.63 56.63 7834500 2.43
3/2/1987 55.50 60.38 55.13 57.50 7275400 2.47
2/2/1987 48.50 55.38 48.38 54.75 6451000 2.35
1/2/1987 46.88 53.13 46.63 48.50 8892800 2.08
12/1/1986 47.63 49.50 44.88 46.50 6367700 2.00
11/3/1986 44.88 47.75 43.38 47.63 5741100 2.04
10/1/1986 42.75 46.13 42.00 44.88 4312000 1.93
9/2/1986 47.00 47.25 39.13 42.00 8354100 1.80
8/1/1986 46.25 47.63 43.63 47.00 6160600 2.02
7/1/1986 52.75 56.75 43.13 46.50 8658500 1.99
6/2/1986 47.63 52.38 47.00 51.88 6859000 2.22
5/1/1986 40.13 49.75 39.00 47.88 8203100 2.05
4/1/1986 39.13 42.88 36.00 40.50 5282100 1.73
3/3/1986 34.25 41.00 34.00 39.38 8233600 1.69
2/3/1986 32.13 34.25 30.00 34.00 9493400 1.45
1/2/1986 31.88 33.25 29.13 32.13 6087000 1.37
12/2/1985 29.50 34.50 29.50 31.88 6708000 1.36
11/1/1985 26.38 30.13 26.13 29.63 5313300 1.27
10/1/1985 47.75 49.88 24.50 26.50 4540300 1.13
9/3/1985 51.63 51.75 47.38 47.75 4960800 1.02
8/1/1985 50.00 51.88 48.50 51.75 5019700 1.11
7/1/1985 55.75 55.75 47.00 49.50 10718500 1.06
6/3/1985 53.50 56.63 53.00 54.63 5784100 1.17
5/1/1985 47.00 52.75 45.50 52.38 6223200 1.12
4/1/1985 44.75 48.50 44.50 46.88 5458100 1.00
3/1/1985 45.75 46.88 43.50 44.63 5865900 0.95
2/1/1985 45.50 47.88 42.75 45.50 10385300 0.97
1/2/1985 38.00 47.75 37.88 45.50 10021000 0.97
12/3/1984 40.00 41.75 37.25 37.88 7980600 0.81
11/1/1984 42.50 43.50 39.88 39.88 5191600 0.85
10/1/1984 42.88 44.75 39.38 42.13 5171400 0.90
9/4/1984 44.13 44.75 42.50 42.88 5207900 0.91
8/1/1984 40.88 47.00 40.75 44.13 8173900 0.94
7/2/1984 41.38 42.00 38.25 40.75 5215200 0.86
6/1/1984 37.00 41.75 36.50 41.25 9580800 0.88
5/1/1984 35.38 37.50 34.50 37.13 6645000 0.79
4/2/1984 33.50 36.25 32.00 35.50 5692000 0.75
3/1/1984 32.25 35.75 31.00 33.25 7349000 0.70
2/1/1984 36.00 36.00 30.25 32.13 7021400 0.68
1/3/1984 39.13 40.50 33.38 35.50 8138500 0.75
12/1/1983 41.88 42.38 35.50 39.00 6545300 0.83
11/1/1983 39.25 44.50 39.13 42.13 4886800 0.89
10/3/1983 40.88 44.25 39.13 39.25 5440900 0.83
 9/1/1983 39.38 41.63 36.63 40.88 5062700 0.86
8/1/1983 40.75 45.50 35.50 39.38 8197000 0.83
7/1/1983 78.00 82.63 39.50 41.00 6301200 0.87
6/1/1983 71.00 86.50 70.50 78.25 7189800 0.83
5/2/1983 61.25 73.75 60.00 71.88 7422100 0.76
4/4/1983 57.75 63.13 55.63 61.63 5166700 0.65
3/1/1983 49.88 60.38 49.38 57.88 6334600 0.61
2/1/1983 47.25 50.38 44.50 49.25 7241400 0.52
1/3/1983 48.88 50.38 43.75 47.00 10035800 0.50
12/1/1982 49.00 54.00 45.75 49.88 6035200 0.53
11/1/1982 39.50 47.38 39.13 47.38 4856900 0.50
10/1/1982 35.75 40.75 35.38 39.25 5645700 0.41
9/1/1982 31.75 36.38 31.50 35.50 6774800 0.37
8/2/1982 27.25 32.75 24.50 31.38 7947900 0.33
7/1/1982 52.38 52.75 25.00 27.25 12878900 0.29
6/1/1982 49.13 54.13 48.13 52.88 3751500 0.28
5/3/1982 51.75 53.13 48.00 48.88 3773400 0.26
4/1/1982 46.25 53.50 44.75 52.00 5056000 0.27
3/1/1982 41.25 46.63 39.75 45.75 6200700 0.24
2/1/1982 43.25 44.50 41.25 41.50 3181800 0.22
1/4/1982 42.63 42.75 38.50 42.38 3480300 0.22
12/1/1981 43.88 43.88 41.75 42.50 1797200 0.22
11/2/1981 39.88 43.88 39.88 43.88 2317400 0.23
10/1/1981 37.75 40.25 37.50 39.75 4108200 0.21
9/1/1981 35.38 37.75 32.88 37.75 3488300 0.20
8/3/1981 37.00 39.88 35.13 35.63 2976300 0.18
7/1/1981 38.00 38.50 34.50 37.00 3350600 0.19
6/1/1981 38.63 39.50 36.75 38.00 2760700 0.20
5/1/1981 38.63 39.50 36.88 38.75 2309100 0.20
4/1/1981 36.50 39.00 34.25 38.63 2345400 0.20
3/2/1981 31.75 36.63 31.50 36.50 2667000 0.19
2/2/1981 30.00 33.00 27.00 31.63 2211700 0.16
1/2/1981 30.63 35.00 30.00 30.00 2053400 0.15
12/1/1980 56.50 56.88 24.75 30.25 2850900 0.16
11/3/1980 50.25 57.00 50.13 56.25 4940800 0.14
10/1/1980 50.38 54.88 50.38 50.50 2444200 0.13
9/2/1980 48.00 55.25 47.63 50.00 2889100 0.13
8/1/1980 43.88 50.25 42.13 48.25 2803800 0.12
7/1/1980 38.38 43.88 37.75 43.88 2558800 0.11
6/2/1980 34.00 39.25 33.13 38.38 3985000 0.10
5/1/1980 32.63 35.00 32.50 34.25 4642100 0.09
4/1/1980 28.50 34.38 28.50 32.50 1704200 0.08
3/3/1980 31.75 31.75 27.75 28.50 3790000 0.07
2/1/1980 35.50 35.50 32.00 32.00 993200 0.08
1/2/1980 33.50 36.00 32.50 35.63 1782600 0.09
12/3/1979 35.00 36.75 33.00 33.25 1319600 0.08
11/1/1979 29.75 35.25 28.75 35.00 2035800 0.09
10/1/1979 31.88 32.00 26.75 29.50 4778200 0.07
9/4/1979 34.25 34.25 31.50 31.88 1932100 0.08
8/1/1979 26.13 34.50 26.00 34.25 2473100 0.09
7/2/1979 25.00 27.00 24.00 26.00 2324700 0.07
6/1/1979 25.75 27.00 25.00 25.25 1389700 0.06
5/1/1979 25.38 27.38 25.25 25.50 2604200 0.06
4/2/1979 24.25 27.00 24.13 25.38 3639000 0.06
3/1/1979 23.38 25.00 23.38 24.25 1768700 0.06
2/1/1979 22.63 23.88 22.50 23.13 1700300 0.06
1/2/1979 22.75 24.75 22.63 22.63 3124300 0.06
12/1/1978 23.00 23.50 21.25 22.75 2990000 0.06
11/1/1978 22.88 24.25 20.25 23.00 2830600 0.06
10/2/1978 27.75 29.25 19.50 22.75 3340800 0.06
9/1/1978 27.13 29.38 25.50 27.75 2650800 0.07
8/1/1978 24.50 29.25 24.25 27.25 4402000 0.07
7/3/1978 23.38 25.00 22.50 24.50 2917100 0.06
6/1/1978 24.00 24.75 23.00 23.38 3250000 0.06
5/1/1978 23.25 25.88 22.00 24.00 5918200 0.06
4/3/1978 18.50 23.25 18.00 23.25 4834500 0.06
3/1/1978 19.38 20.38 17.25 18.75 5289800 0.05
2/1/1978 19.00 20.13 18.38 19.38 3524700 0.05
1/3/1978 20.13 20.13 17.00 19.00 2377100 0.05
12/1/1977 18.63 20.50 18.63 20.25 5671000 0.05
11/1/1977 16.75 20.00 16.38 18.50 3671700 0.05
10/3/1977 17.00 18.50 16.50 16.88 3081700 0.04
9/1/1977 15.50 17.00 15.25 17.00 3042700 0.04
8/1/1977 14.63 16.13 14.50 15.50 1494800 0.04
7/1/1977 14.50 15.63 14.00 14.63 2531700 0.04
6/1/1977 13.25 14.88 13.13 14.50 1867600 0.04
5/2/1977 12.00 13.75 11.63 13.25 1718800 0.03
4/1/1977 13.75 13.88 12.00 12.00 2292400 0.03
3/1/1977 13.63 14.63 13.50 13.88 1636100 0.03
2/1/1977 13.88 14.13 13.13 13.63 1308200 0.03
1/3/1977 15.38 15.38 13.75 13.88 2241800 0.03
12/1/1976 15.38 15.88 14.38 15.50 1996800 0.04
11/1/1976 14.25 16.75 13.88 15.38 3363800 0.04
10/1/1976 15.50 15.50 13.88 14.25 2573400 0.04
9/1/1976 14.75 16.00 14.25 15.50 2619700 0.04
8/2/1976 12.13 15.00 12.13 14.75 3570000 0.04
7/1/1976 13.88 14.50 11.50 12.00 3381600 0.03
6/1/1976 13.50 14.88 11.75 13.75 4503200 0.03
5/3/1976 14.38 15.13 13.63 13.75 1511600 0.03
4/1/1976 16.38 17.38 13.63 14.38 1867500 0.04
 3/1/1976 15.13 16.63 14.88 16.38 2900500 0.04
2/2/1976 13.63 16.38 13.00 15.13 7545200 0.04
1/2/1976 13.13 14.63 12.63 13.63 2531900 0.03
12/1/1975 15.13 15.25 12.63 13.13 743500 0.03
11/3/1975 14.13 15.75 14.13 15.00 3752400 0.04
10/1/1975 12.00 15.13 11.88 14.13 2191500 0.03
9/2/1975 11.75 13.00 11.50 12.25 1339700 0.03
8/1/1975 24.50 25.00 11.38 11.75 1447000 0.03
7/1/1975 24.50 26.38 23.38 24.50 1387000 0.03
6/2/1975 21.00 25.25 20.38 24.38 3035400 0.03
5/1/1975 17.13 21.63 17.00 21.00 1538400 0.03
4/1/1975 19.88 20.00 17.00 17.13 821500 0.02
3/3/1975 14.13 20.63 14.00 20.00 2416600 0.02
2/3/1975 15.00 16.63 14.13 14.13 1697600 0.02
1/2/1975 9.50 15.38 9.50 15.00 1633700 0.02
12/2/1974 10.00 10.63 7.38 9.50 1177600 0.01
11/1/1974 12.63 12.88 9.88 10.00 5772800 0.01
10/1/1974 14.00 14.00 11.00 12.38 585400 0.02
9/3/1974 16.50 16.75 14.13 14.13 396800 0.02
8/1/1974 19.50 19.63 14.75 16.50 460800 0.02
7/1/1974 19.38 20.50 19.13 19.50 486400 0.02
6/3/1974 17.00 20.25 17.00 19.50 1991600 0.02
5/1/1974 15.75 17.63 15.00 17.00 674900 0.02
4/1/1974 15.63 16.50 15.63 15.75 353500 0.02
3/1/1974 15.63 17.00 15.25 15.63 614400 0.02
2/1/1974 18.75 18.75 14.50 16.75 1805400 0.02
1/2/1974 13.63 19.00 13.63 19.00 593400 0.02
12/3/1973 15.38 15.38 12.50 13.38 2122200 0.02
11/1/1973 23.13 23.13 14.00 15.50 1960200 0.02
10/1/1973 22.38 24.00 22.00 23.50 598800 0.03
9/4/1973 21.38 23.00 19.38 22.50 1161400 0.03
8/1/1973 24.00 24.00 19.50 21.13 741200 0.03
7/2/1973 15.13 26.38 14.75 24.00 1150700 0.03
6/1/1973 22.00 22.00 14.75 15.13 4230000 0.02
5/1/1973 22.25 22.63 20.63 22.00 861000 0.03
4/2/1973 22.75 23.25 21.13 22.38 926700 0.03
3/1/1973 30.75 30.75 21.50 22.75 2560000 0.03
2/1/1973 29.88 32.75 29.75 31.00 2573400 0.04
1/2/1973 34.63 34.88 29.63 29.63 1253100 0.04
12/1/1972 32.38 34.88 32.25 34.50 1719200 0.04
11/1/1972 32.63 35.00 32.13 32.25 1223600 0.04
10/2/1972 29.38 32.25 28.88 32.25 1971200 0.04
9/1/1972 32.13 32.38 28.00 29.13 862700 0.04
8/25/1972 32.50 33.25 32.00 32.00 1515500 0.04
 WMT
8.99%
15.69%
8.29%
10.02%
3.49%
16.03%
23.32%
26.03%
14.60%
13.71%
4.44%
6.06%
-1.81%
-11.82%
-14.30%
-18.76%
-19.74%
-26.64%
-31.11%
-23.08%
-13.09%
-12.12%
0.24%
-3.18%
-0.87%
0.33%
10.26%
15.17%
16.64%
11.87%
10.79%
1.89%
6.01%
6.07%
-3.26%
3.27%
5.12%
5.08%
4.65%
8.13%
9.38%
18.16%
15.21%
4.79%
 2.65%
2.97%
7.19%
9.36%
16.39%
35.15%
25.26%
22.76%
16.81%
16.99%
25.38%
35.62%
45.80%
39.96%
45.05%
34.77%
22.44%
10.05%
20.76%
16.77%
12.43%
13.84%
11.79%
7.50%
-0.44%
8.91%
5.57%
13.34%
11.97%
5.00%
-4.10%
-1.65%
7.36%
3.22%
1.39%
11.49%
11.48%
0.78%
4.90%
1.43%
3.90%
8.74%
9.04%
12.20%
15.86%
 -2.58%
-0.33%
-9.11%
-16.31%
-12.07%
-13.25%
-12.12%
-12.17%
-11.48%
0.71%
1.03%
-5.51%
20.00%
18.72%
25.62%
39.62%
37.78%
29.95%
19.00%
23.57%
23.30%
14.35%
4.61%
8.43%
4.89%
5.81%
-6.58%
-9.88%
-0.65%
5.02%
1.57%
-0.08%
8.11%
0.96%
8.08%
4.95%
0.13%
-3.73%
5.63%
14.14%
0.87%
-8.61%
1.29%
3.97%
-3.22%
 -4.49%
-11.02%
-10.91%
-10.30%
-5.62%
-11.22%
-16.66%
-13.63%
-5.88%
-7.18%
-14.32%
-16.46%
-15.20%
-12.53%
-1.77%
0.51%
-5.61%
-7.73%
-3.76%
-10.06%
-4.43%
-1.40%
6.95%
1.94%
15.55%
24.76%
13.41%
5.73%
3.89%
10.79%
13.97%
11.33%
14.39%
-1.83%
-2.18%
1.42%
-14.62%
-22.08%
-19.88%
-11.76%
-1.77%
4.72%
-0.02%
11.89%
-11.56%
 13.32%
5.11%
8.55%
22.05%
24.50%
6.20%
8.95%
6.28%
13.92%
3.44%
1.42%
1.71%
-14.87%
-9.75%
-6.10%
-10.18%
3.23%
4.23%
-22.78%
-9.05%
-19.08%
1.61%
7.92%
31.31%
19.93%
35.77%
20.89%
23.10%
13.66%
27.84%
70.45%
53.69%
63.78%
74.89%
50.89%
34.46%
59.56%
55.37%
82.81%
82.28%
86.93%
117.13%
107.56%
89.08%
98.47%
 50.01%
67.25%
69.40%
80.81%
85.82%
81.04%
83.57%
76.98%
68.95%
74.72%
58.42%
33.18%
40.02%
35.48%
57.58%
34.38%
16.44%
18.80%
22.22%
25.15%
17.53%
3.09%
6.90%
23.55%
7.44%
8.54%
-9.11%
-4.35%
4.88%
1.36%
-9.50%
-9.81%
-10.21%
5.55%
4.06%
-7.26%
6.71%
0.27%
7.30%
11.14%
6.62%
-5.25%
-0.24%
-15.73%
-13.09%
-14.42%
-18.23%
-10.36%
-4.50%
-3.79%
-0.93%
-7.10%
-15.27%
-5.13%
-18.09%
-12.30%
-18.25%
-21.52%
-10.60%
-12.98%
-16.35%
-9.38%
-8.82%
-1.95%
5.57%
2.77%
19.68%
20.81%
21.33%
9.10%
32.20%
32.11%
24.28%
13.15%
17.75%
26.19%
24.07%
29.49%
37.92%
53.23%
63.88%
95.37%
62.91%
73.61%
75.95%
78.37%
52.49%
37.70%
52.83%
64.00%
 64.80%
61.62%
55.63%
35.51%
38.83%
29.59%
33.62%
35.61%
45.84%
64.46%
49.65%
38.59%
46.17%
38.81%
27.00%
43.82%
45.03%
33.02%
27.85%
41.63%
32.31%
25.20%
34.83%
30.47%
16.21%
9.09%
23.95%
21.32%
26.73%
14.19%
-14.39%
-25.52%
-11.32%
-8.99%
-2.99%
-1.56%
-1.74%
7.75%
13.35%
12.29%
1.15%
23.56%
81.01%
72.96%
60.82%
 30.86%
22.65%
40.34%
46.58%
61.63%
51.53%
46.42%
61.41%
70.02%
76.62%
82.37%
88.72%
90.78%
83.72%
73.65%
77.34%
50.26%
41.97%
69.23%
49.42%
26.52%
11.99%
17.94%
22.13%
33.14%
41.85%
32.77%
34.95%
42.41%
28.87%
-2.36%
-4.87%
7.86%
5.41%
12.62%
-0.15%
5.92%
3.73%
15.69%
15.38%
30.97%
51.66%
57.01%
78.54%
100.79%
131.19%
151.98%
202.27%
197.31%
195.72%
138.31%
154.39%
138.85%
123.23%
136.19%
117.13%
98.56%
91.27%
79.13%
49.85%
41.55%
28.30%
36.94%
27.50%
33.44%
43.64%
42.87%
59.23%
60.68%
52.38%
49.02%
70.24%
99.90%
128.61%
140.14%
158.78%
100.01%
70.43%
84.12%
62.36%
72.94%
58.47%
42.32%
70.50%
53.55%
35.73%
29.43%
18.77%
39.79%
59.07%
 47.65%
53.78%
31.04%
16.08%
27.27%
7.22%
9.14%
7.29%
10.21%
30.60%
20.52%
20.24%
13.44%
25.24%
36.13%
64.83%
77.68%
69.31%
62.93%
83.23%
95.99%
36.70%
43.66%
38.35%
31.99%
21.77%
19.55%
10.72%
5.92%
22.85%
6.30%
-3.03%
-16.00%
-14.73%
-9.39%
2.43%
18.79%
3.08%
1.46%
27.25%
26.22%
-1.50%
13.44%
31.64%
68.76%
 64.61%
115.36%
82.69%
177.85%
201.23%
129.22%
74.16%
43.28%
26.40%
25.76%
24.12%
9.26%
28.62%
-15.15%
-20.56%
-28.53%
-35.08%
-47.01%
-36.83%
-21.65%
-18.50%
29.32%
-22.49%
-29.39%
-31.11%
-45.97%
-35.87%
-61.23%
-51.94%
-27.13%
-22.75%
-33.98%
 Date Var_%_^GSPC Var_%_BAC Var_%_FDX Var_%_AMZN Var_%_IBM Var_%_CAT
5/1/2017 14.03% 61.46% 15.62% 31.01% 6.16% 44.97%
4/3/2017 15.44% 62.69% 15.94% 40.24% 13.76% 36.25%
3/1/2017 14.71% 77.08% 21.02% 49.34% 19.09% 25.68%
2/1/2017 22.33% 100.21% 42.22% 52.94% 42.14% 48.06%
1/3/2017 17.45% 62.62% 43.56% 40.29% 45.18% 59.38%
12/1/2016 9.54% 33.37% 26.07% 10.95% 25.21% 42.11%
11/1/2016 5.69% 23.41% 21.91% 12.90% 20.79% 36.97%
10/3/2016 2.25% -0.22% 12.65% 26.19% 13.93% 19.07%
9/1/2016 12.93% 1.93% 22.34% 63.57% 13.78% 41.76%
8/1/2016 10.08% 0.56% 10.35% 49.97% 11.56% 11.90%
7/1/2016 3.32% -17.88% -4.83% 41.53% 2.93% 9.86%
6/1/2016 1.73% -21.00% -10.24% 64.86% -3.14% -6.75%
5/2/2016 -0.50% -9.21% -4.14% 68.39% -5.93% -11.33%
4/1/2016 -0.97% -7.42% -1.99% 56.38% -11.74% -6.66%
3/1/2016 -0.39% -11.02% -1.01% 59.54% -2.25% -0.36%
2/1/2016 -8.19% -19.84% -22.20% 45.34% -16.18% -14.92%
1/4/2016 -2.74% -5.53% -20.96% 65.57% -15.94% -18.91%
12/1/2015 -0.73% -4.78% -13.70% 117.78% -11.42% -22.97%
11/2/2015 0.62% 3.55% -10.55% 96.31% -11.22% -25.08%
10/1/2015 3.04% -1.01% -6.28% 104.90% -12.23% -25.33%
9/1/2015 -2.65% -7.50% -10.34% 58.76% -21.34% -31.77%
8/3/2015 -1.56% 2.79% 2.35% 51.28% -20.78% -27.55%
7/1/2015 8.97% 18.67% 17.29% 71.30% -13.15% -19.32%
6/1/2015 5.25% 12.08% 13.12% 33.66% -7.79% -19.54%
5/1/2015 9.56% 10.05% 20.76% 37.33% -5.44% -13.97%
4/1/2015 10.70% 6.25% 25.08% 38.68% -10.56% -15.03%
3/2/2015 10.44% -9.65% 25.44% 10.62% -14.46% -17.18%
2/2/2015 13.18% -3.66% 33.40% 4.99% -10.29% -12.09%
1/2/2015 11.92% -8.90% 27.48% -1.16% -11.12% -12.43%
12/1/2014 11.39% 15.74% 21.39% -22.18% -12.39% 3.48%
11/3/2014 14.49% 8.25% 29.10% -13.97% -7.55% 22.08%
10/1/2014 14.89% 23.45% 28.41% -16.09% -6.17% 24.89%
9/2/2014 17.29% 24.17% 42.18% 3.13% 4.85% 21.83%
8/1/2014 22.68% 14.25% 38.43% 20.66% 7.91% 35.58%
7/1/2014 14.53% 4.72% 39.26% 3.91% 0.42% 24.68%
6/2/2014 22.04% 19.83% 54.33% 16.96% -3.08% 35.25%
5/1/2014 17.96% 11.13% 50.40% 16.10% -9.44% 22.33%
4/1/2014 17.93% 23.32% 45.67% 19.83% -0.99% 27.80%
3/3/2014 19.32% 41.60% 35.68% 26.22% -7.89% 17.37%
2/3/2014 22.76% 47.50% 27.13% 37.02% -5.89% 7.84%
1/2/2014 18.99% 48.41% 32.11% 35.10% -11.31% -1.96%
12/2/2013 29.60% 34.51% 57.58% 58.96% -0.18% 3.42%
11/1/2013 27.51% 60.99% 55.57% 56.17% -3.63% 1.87%
10/1/2013 24.39% 50.40% 43.24% 56.31% -6.18% 0.89%
 9/3/2013 16.72% 56.81% 35.64% 22.93% -9.09% -0.60%
8/1/2013 16.10% 77.41% 23.26% 13.18% -4.74% -0.81%
7/1/2013 22.21% 99.69% 18.10% 29.11% 1.28% 0.96%
6/3/2013 17.92% 57.83% 8.27% 21.61% -0.56% -0.44%
5/1/2013 24.45% 86.44% 8.75% 26.44% 9.74% 0.36%
4/1/2013 14.28% 52.47% 7.20% 9.45% -0.51% -15.57%
3/1/2013 11.41% 27.85% 7.45% 31.59% 3.98% -16.51%
2/1/2013 10.91% 41.54% 17.90% 47.07% 3.84% -17.29%
1/2/2013 14.15% 59.54% 11.59% 36.55% 7.21% -7.79%
12/3/2012 13.41% 109.83% 10.53% 44.93% 5.92% 1.60%
11/1/2012 13.57% 81.95% 8.62% 31.08% 2.80% -11.06%
10/1/2012 12.68% 37.25% 13.12% 9.08% 7.10% -8.30%
9/4/2012 27.33% 45.12% 25.82% 17.62% 20.59% 18.94%
8/1/2012 15.40% -1.76% 12.03% 15.35% 15.21% -4.28%
7/2/2012 6.74% -23.97% 4.60% 4.84% 9.55% -12.99%
6/1/2012 3.14% -24.93% -2.80% 11.67% 15.90% -18.76%
5/1/2012 -2.59% -37.03% -4.21% 8.25% 16.08% -15.64%
4/2/2012 2.52% -33.61% -7.19% 18.43% 23.44% -9.30%
3/1/2012 6.23% -27.83% -1.09% 12.42% 30.11% -2.57%
2/1/2012 2.90% -43.89% 0.58% 3.69% 23.58% 13.01%
1/3/2012 2.04% -47.82% 1.92% 14.62% 20.90% 14.57%
12/1/2011 0.00% -58.12% -9.66% -3.83% 27.41% -1.45%
11/1/2011 5.63% -50.04% -8.41% 9.63% 35.15% 17.87%
10/3/2011 5.92% -40.13% -6.16% 29.22% 30.80% 22.43%
9/1/2011 -0.86% -53.11% -20.37% 37.67% 32.62% -4.39%
8/1/2011 16.16% -34.13% 1.44% 72.42% 42.04% 42.27%
7/1/2011 17.31% -30.61% 5.85% 88.75% 44.17% 44.29%
6/1/2011 28.13% -23.48% 36.06% 87.16% 41.42% 80.98%
5/2/2011 23.48% -25.12% 12.80% 56.78% 37.28% 77.82%
4/1/2011 14.91% -30.91% 6.90% 42.82% 34.69% 73.09%
3/1/2011 13.37% -25.09% 0.73% 32.67% 29.52% 81.30%
2/1/2011 20.17% -13.97% 6.80% 46.36% 29.67% 84.63%
1/3/2011 19.76% -9.28% 15.93% 35.27% 34.90% 90.03%
12/1/2010 12.78% -11.16% 12.08% 33.81% 14.26% 68.53%
11/1/2010 7.75% -30.73% 8.64% 29.06% 14.10% 48.58%
10/1/2010 14.19% -21.26% 21.34% 39.07% 21.34% 46.39%
9/1/2010 7.96% -22.37% 14.29% 68.23% 14.30% 57.46%
8/2/2010 2.81% -28.99% 14.22% 53.75% 6.30% 47.73%
7/1/2010 11.56% -4.83% 22.36% 37.47% 10.93% 62.62%
6/1/2010 12.12% 9.14% 26.75% 30.60% 20.49% 87.86%
5/3/2010 18.52% 40.04% 51.56% 60.87% 20.08% 77.05%
4/1/2010 35.96% 100.21% 61.84% 70.27% 27.36% 97.74%
3/1/2010 46.57% 162.44% 111.24% 84.87% 34.88% 133.80%
2/1/2010 50.25% 323.83% 97.73% 82.74% 40.80% 141.11%
1/4/2010 30.03% 131.82% 55.04% 113.21% 36.21% 76.12%
12/1/2009 23.45% 7.48% 31.13% 162.32% 58.64% 33.22%
11/2/2009 22.25% 0.18% 20.55% 218.29% 57.93% 48.74%
10/1/2009 6.96% -38.04% 12.14% 107.56% 32.47% 50.51%
9/1/2009 -9.37% -50.35% -4.02% 28.31% 4.42% -9.82%
8/3/2009 -20.44% -40.86% -16.35% 0.47% -0.98% -32.92%
7/1/2009 -22.08% -52.93% -13.24% 12.34% -5.98% -33.64%
6/1/2009 -28.18% -42.10% -28.82% 14.09% -10.12% -53.44%
5/1/2009 -34.36% -64.66% -39.11% -4.45% -16.22% -55.36%
4/1/2009 -37.01% -74.63% -41.20% 2.40% -12.85% -54.79%
3/2/2009 -39.68% -80.81% -51.64% 3.00% -14.24% -63.15%
2/2/2009 -44.76% -89.25% -50.70% 0.50% -17.63% -64.89%
1/2/2009 -40.09% -83.88% -45.12% -24.30% -12.94% -55.16%
12/1/2008 -38.49% -63.09% -27.67% -44.65% -20.78% -36.80%
11/3/2008 -39.49% -62.21% -27.92% -52.85% -21.06% -41.48%
10/1/2008 -37.47% -46.29% -36.45% -35.79% -18.70% -47.44%
9/2/2008 -23.61% -25.31% -24.19% -21.89% 0.82% -22.41%
8/1/2008 -12.97% -34.56% -24.17% 1.13% 5.93% -4.69%
7/1/2008 -12.91% -26.10% -28.50% -2.80% 17.41% -9.92%
6/2/2008 -14.86% -48.00% -28.70% 7.19% 14.32% -3.91%
5/1/2008 -8.51% -29.94% -17.51% 18.05% 23.25% 7.19%
4/1/2008 -6.53% -22.10% -8.72% 28.21% 19.85% 14.92%
3/3/2008 -6.91% -21.52% -13.40% 79.19% 23.97% 19.02%
2/1/2008 -5.42% -18.79% -22.57% 64.72% 24.33% 14.39%
1/2/2008 -4.15% -11.81% -15.16% 106.26% 9.55% 12.90%
12/3/2007 3.53% -18.83% -17.61% 134.77% 12.84% 20.48%
11/1/2007 5.75% -11.31% -14.40% 124.49% 16.03% 18.04%
10/1/2007 12.44% -6.25% -9.47% 134.05% 27.50% 25.15%
9/4/2007 14.29% -1.83% -3.29% 190.01% 45.74% 21.34%
8/1/2007 13.05% 1.71% 8.93% 159.20% 46.10% 16.26%
7/2/2007 13.99% -3.91% 6.12% 192.08% 44.97% 13.20%
6/1/2007 18.36% 6.13% -4.72% 76.86% 38.96% 7.04%
5/1/2007 20.51% 9.40% 2.49% 99.77% 35.31% 9.68%
Var_%_CSCO Var_%_WMT BAC FDX AMZN IBM
22.01% 8.99% Cov(Ri, Rm) 0.0675 0.0407 0.0329 0.0158
28.29% 15.69% Var (Rm) 0.0304 0.0304 0.0304 0.0304
22.94% 8.29% Beta: 2.2239 1.3406 1.0821 0.5199
35.20% 10.02% Pendiente: 2.2239 1.3406 1.0821 0.5199
33.72% 3.49%
15.13% 16.03%
13.23% 23.32%
10.04% 26.03%
25.01% 14.60%
25.68% 13.71% Chart Title
11.14% 4.44% 350.00%
7.94% 6.06%
300.00%
2.39% -1.81%
250.00%
-1.49% -11.82%
5.87% -14.30% 200.00%

-8.48% -18.76% 150.00%

-6.93% -19.74% 100.00%
f(x) = 2.2239170418x - 0.1017719178
0.62% -26.64% R² = 0.5144863876 50.00%
1.61% -31.11%
0.00%
21.51% -23.08% -60.00% -40.00% -20.00% 0.00% 20.00% 40.00% 60.00%
-50.00%
6.63% -13.09%
6.69% -12.12% -100.00%

16.04% 0.24% -150.00%

13.83% -3.18%
22.64% -0.87%
28.51% 0.33%
27.57% 10.26%
39.57% 15.17%
24.09% 16.64%
27.98% 11.87%
34.21% 10.79%
11.92% 1.89%
11.65% 6.01%
10.58% 6.07%
1.70% -3.26%
5.25% 3.27%
5.22% 5.12%
13.88% 5.08%
10.53% 4.65%
7.68% 8.13%
9.75% 9.38%
16.73% 18.16%
14.91% 15.21%
35.51% 4.79%
 26.38% 2.65%
25.87% 2.97%
65.29% 7.19%
45.71% 9.36%
51.82% 16.39%
6.66% 35.15%
1.14% 25.26%
7.39% 22.76%
7.14% 16.81%
11.61% 16.99%
4.18% 25.38%
-5.66% 35.62%
25.18% 45.80%
23.69% 39.96%
1.46% 45.05%
11.64% 34.77%
-1.34% 22.44%
16.79% 10.05%
24.70% 20.76%
8.68% 16.77%
-5.73% 12.43%
-9.62% 13.84%
-1.61% 11.79%
-18.02% 7.50%
-28.71% -0.44%
-21.04% 8.91%
-30.27% 5.57%
-26.49% 13.34%
-27.21% 11.97%
-34.71% 5.00%
-33.88% -4.10%
-23.72% -1.65%
-5.87% 7.36%
-15.50% 3.22%
-18.12% 1.39%
0.22% 11.49%
-6.97% 11.48%
-7.45% 0.78%
4.82% 4.90%
14.26% 1.43%
25.19% 3.90%
39.39% 8.74%
55.22% 9.04%
66.99% 12.20%
50.10% 15.86%
 46.87% -2.58%
41.48% -0.33%
28.36% -9.11%
4.34% -16.31%
-10.19% -12.07%
0.09% -13.25%
-19.82% -12.12%
-30.76% -12.17%
-24.65% -11.48%
-30.39% 0.71%
-40.26% 1.03%
-38.90% -5.51%
-39.79% 20.00%
-40.97% 18.72%
-46.25% 25.62%
-31.90% 39.62%
-24.66% 37.78%
-23.94% 29.95%
-16.48% 19.00%
-0.74% 23.57%
-4.11% 23.30%
-5.64% 14.35%
-5.98% 4.61%
-7.96% 8.43%
-0.95% 4.89%
4.12% 5.81%
37.01% -6.58%
44.17% -9.88%
45.16% -0.65%
61.69% 5.02%
42.60% 1.57%
36.79% -0.08%
 CAT CSCO WMT
0.0477 0.0289 0.0033
0.0304 0.0304 0.0304
1.5717 0.9521 0.1080
1.5717 0.9521 0.1080

0.00% 40.00% 60.00%