Date

4/29/2016
4/28/2016
4/27/2016
4/26/2016
4/25/2016
4/22/2016
4/21/2016
4/20/2016
4/19/2016
4/18/2016
4/15/2016
4/14/2016
4/13/2016
4/12/2016
4/11/2016
4/8/2016
4/7/2016
4/6/2016
4/5/2016
4/4/2016
4/1/2016
3/31/2016
3/30/2016
3/29/2016
3/28/2016
3/24/2016
3/23/2016
3/22/2016
3/21/2016
3/18/2016
3/17/2016
3/16/2016
3/15/2016
3/14/2016
3/11/2016
3/10/2016
3/9/2016
3/8/2016
3/7/2016
3/4/2016
3/3/2016
3/2/2016
3/1/2016
2/29/2016
2/26/2016
2/25/2016

Open
44,529,999
44.50
44,639,999
44,919,998
44.50
43,790,001
44,259,998
45.34
46,310,001
46,099,998
45.82
46,060,001
46.77
46.41
46,900,002
46,439,999
46.50
46.57
46,619,999
46.84
46,139,999
46,549,999
46,630,001
45,860,001
45,560,001
45,450,001
45,400,002
45,549,999
45,419,998
45.84
45,049,999
45,049,999
45,080,002
45,040,001
45.00
44.84
44,389,999
43,919,998
43.91
43,779,999
43,610,001
43,470,001
43,380,001
43,169,998
44,040,001
43,959,999

High
44,860,001
44,900,002
44,860,001
44,959,999
44,720,001
44.66
44,279,999
45,380,001
46,619,999
46,279,999
46.16
46,220,001
46,779,999
46,759,998
47,130,001
46.98
46,580,002
46.73
46,810,001
46.93
46,869,999
46,880,001
46.73
46,509,998
45.93
45,599,998
45,709,999
45.73
45,869,999
45,869,999
45.91
45,169,998
45,560,001
45,419,998
45.25
45,259,998
44,830,002
44,470,001
44,139,999
44,150,002
43.98
43.77
43,689,999
43,610,001
44,060,001
44.18

Low
44.50
44,459,999
44.25
44.43
44,380,001
43,790,001
42,869,999
44,060,001
46,150,002
45.82
45.68
45.75
45.82
46,349,998
46.41
46,439,999
46.16
46,380,001
46,439,999
46.50
46,110,001
46.32
46,330,002
45,810,001
45,509,998
45,189,999
45,349,998
45,389,999
45,360,001
45,389,999
44,970,001
44,549,999
45.07
45,040,001
44.93
44.68
44,290,001
43,810,001
43,860,001
43.68
43,540,001
43,419,998
43,169,998
42,919,998
43,110,001
43,869,999

Close
44,799,999
44,630,001
44.68
44,529,999
44,709,999
44,540,001
43.66
44,369,999
46,599,998
46,220,001
46,099,998
45,830,002
46,040,001
46,650,002
46,439,999
46,869,999
46,360,001
46,709,999
46,529,999
46,889,999
46,830,002
46,389,999
46,580,002
46.48
45,799,999
45,580,002
45,459,999
45.50
45,669,998
45,599,998
45.77
45,049,999
45,240,002
45,290,001
45,200,001
45.23
44,810,001
44.32
44,009,998
44,110,001
43,959,999
43.77
43,689,999
43,130,001
43,139,999
44.16

Volume
11676100
10732100
11190700
13919500
11134400
25051600
36985500
40284900
14182600
11482300
12611200
12964300
13220800
11142600
11853400
11858300
9256300
9119600
10640300
10622300
14913600
15349700
14307700
24962500
13283700
10873300
9249600
13744500
9728300
23356400
24059600
15292600
13686300
13206700
16129300
28908600
18466600
18900200
10695300
13691500
13134800
12856300
12358300
15049800
18421000
10903300

2/24/2016
2/23/2016
2/22/2016
2/19/2016
2/18/2016
2/17/2016
2/16/2016
2/12/2016
2/11/2016
2/10/2016
2/9/2016
2/8/2016
2/5/2016
2/4/2016
2/3/2016
2/2/2016
2/1/2016
1/29/2016
1/28/2016
1/27/2016
1/26/2016
1/25/2016
1/22/2016
1/21/2016
1/20/2016
1/19/2016
1/15/2016
1/14/2016
1/13/2016
1/12/2016
1/11/2016
1/8/2016
1/7/2016
1/6/2016
1/5/2016
1/4/2016
12/31/2015
12/30/2015
12/29/2015
12/28/2015
12/24/2015
12/23/2015
12/22/2015
12/21/2015
12/18/2015
12/17/2015
12/16/2015

43,560,001
43,740,002
43.77
43,580,002
43,630,001
43,419,998
43.32
42,720,001
42,029,999
43.34
42,259,998
42,169,998
42.93
42.52
42,799,999
42,700,001
42,599,998
42,860,001
42.18
42.18
42.16
42,240,002
41,639,999
41,450,001
41,450,001
41.77
40,950,001
41,990,002
42,169,998
42,299,999
41,580,002
41,650,002
41,650,002
42,200,001
42,310,001
42.34
43,299,999
43.75
43,540,001
43,439,999
43,490,002
43,389,999
42,860,001
42.82
43,360,001
43,810,001
43.25

43,939,999
44,049,999
44.16
43.77
43.73
43,619,999
43,459,999
43,139,999
42,610,001
43,389,999
43,490,002
42,700,001
42,990,002
42,889,999
42,939,999
42,790,001
43,150,002
43,259,998
42,720,001
42,459,999
42.50
42.50
42,240,002
41,509,998
41,619,999
42,119,999
41.59
42,169,998
42.57
42,450,001
41,860,001
42,119,999
42,110,001
42,509,998
42,630,001
42.50
43.34
43.77
43,779,999
43.52
43,720,001
43.73
43,389,999
42,939,999
43,419,998
43,889,999
43.91

43,369,999
43.66
43,630,001
43,279,999
43,299,999
43,279,999
43.02
42,560,001
41.98
42,509,998
42,259,998
41,900,002
42,259,998
42,400,002
42,279,999
42.41
42.57
42,650,002
42,060,001
41,810,001
41.93
41.93
41,450,001
41.09
40.75
41,650,002
40.93
41,639,999
41,790,001
41,869,999
41,290,001
41.41
41,450,001
42,040,001
42,169,998
41,970,001
42,869,999
43,450,001
43.50
43,310,001
43,419,998
43,349,998
42,709,999
42,459,999
42.50
43,419,998
43.25

43.91
43,689,999
43,939,999
43.77
43,610,001
43,490,002
43,360,001
43,110,001
42.41
42,549,999
43,299,999
42,650,002
42,439,999
42,529,999
42,720,001
42,439,999
43.00
42,919,998
42.57
42.09
42,080,002
42.16
42,060,001
41,389,999
41,380,001
41,919,998
41.50
41,880,001
41,849,998
42,119,999
41,580,002
41,509,998
41,619,999
42.32
42,549,999
42,400,002
42,959,999
43.57
43,709,999
43,490,002
43,540,001
43,669,998
43,290,001
42,779,999
42.50
43,490,002
43.84

10844200
11166400
20716100
12850000
11170300
12332500
12675900
15222400
16825300
16729600
24853800
17254400
17315700
14413700
15958300
12332900
17097800
20457000
16622800
14167000
13018500
12505200
15209200
15568900
19923500
15462200
21153600
16028000
16854300
21814800
15815200
14645900
20563600
16245100
15781900
16084100
9727900
5112500
7739800
6326100
3036600
9092300
12280800
10444400
24583700
14697000
21868600

12/15/2015
12/14/2015
12/11/2015
12/10/2015
12/9/2015
12/8/2015
12/7/2015
12/4/2015
12/3/2015
12/2/2015
12/1/2015
11/30/2015
11/27/2015
11/25/2015
11/24/2015
11/23/2015
11/20/2015
11/19/2015
11/18/2015
11/17/2015
11/16/2015
11/13/2015
11/12/2015
11/11/2015
11/10/2015
11/9/2015
11/6/2015
11/5/2015
11/4/2015
11/3/2015
11/2/2015
10/30/2015
10/29/2015
10/28/2015
10/27/2015
10/26/2015
10/23/2015
10/22/2015
10/21/2015
10/20/2015
10/19/2015
10/16/2015
10/15/2015
10/14/2015
10/13/2015
10/12/2015
10/9/2015

42.84
42,310,001
42,630,001
42.73
42,779,999
43,049,999
43,310,001
42,580,002
42.73
42,830,002
42.73
43,119,999
43,040,001
43.32
42,700,001
42,549,999
43,310,001
42.32
41.77
41,849,998
41.43
41,459,999
42,009,998
41,939,999
41,439,999
41,700,001
41,970,001
42.00
42.27
42.18
42.32
42,799,999
42.66
42.75
42.50
42,759,998
43,310,001
42,439,999
41,939,999
42.00
41,900,002
42.16
41,869,999
41,560,001
41,799,999
41,830,002
41.82

43,240,002
42,759,998
42,830,002
43.07
43.27
43.25
43,439,999
43.48
42,889,999
42.93
43,099,998
43,150,002
43,240,002
43.50
43,599,998
43.18
43,580,002
43,299,999
42,349,998
42,150,002
42.00
41,779,999
42,049,999
42,200,001
41,810,001
41,790,001
42,220,001
42,349,998
42,389,999
42.32
42,360,001
42,860,001
42,900,002
42.84
42.77
42,889,999
43,310,001
43,849,998
42.52
42,400,002
42,060,001
42,209,999
42,029,999
41,959,999
41.91
42,290,001
42,119,999

42,759,998
41,970,001
42,139,999
42,529,999
42.50
42,799,999
43.00
42,580,002
42.32
42.59
42.73
42,610,001
42,799,999
43,240,002
42.66
42,529,999
42,400,002
42.32
41.68
41,509,998
41,389,999
41,360,001
41.57
41,919,998
41.43
41.34
41,610,001
41.98
41,889,999
41,810,001
41,900,002
42,349,998
42.34
42,209,999
42.48
42,459,999
42.75
42.41
41,709,999
42.00
41,799,999
41,880,001
41,599,998
41,560,001
41,540,001
41,810,001
41,779,999

43.07
42,450,001
42.27
42,759,998
42.66
43,009,998
43,200,001
43,290,001
42,459,999
42.77
42,889,999
42,619,999
43,150,002
43,360,001
43,360,001
42,959,999
42.43
43,110,001
42,279,999
41,669,998
41,959,999
41,380,001
41,580,002
42,040,001
41.77
41,540,001
41,959,999
42,330,002
41,970,001
42.16
42,240,002
42,349,998
42,790,001
42.73
42,610,001
42.59
42,790,001
43,240,002
42,189,999
42,290,001
41,990,002
42.02
41,919,998
41.68
41,650,002
42.00
42.02

17800200
20092900
17313400
15483300
12945500
10736200
12030700
16488000
15004400
12598500
11153000
16063000
7236700
10344900
15767200
13338100
19780800
24090700
12966300
12739400
11244900
11619500
10725000
9101200
8283100
10842700
11926700
9625100
10488500
9693100
16252200
15356200
9427400
13667300
30166600
14788600
18796100
35920200
19254900
16199300
15553800
20294700
11801600
14180000
12903600
12299100
13931200

10/8/2015
10/7/2015
10/6/2015
10/5/2015
10/2/2015
10/1/2015
9/30/2015
9/29/2015
9/28/2015
9/25/2015
9/24/2015
9/23/2015
9/22/2015
9/21/2015
9/18/2015
9/17/2015
9/16/2015
9/15/2015
9/14/2015
9/11/2015
9/10/2015
9/9/2015
9/8/2015
9/4/2015
9/3/2015
9/2/2015
9/1/2015
8/31/2015
8/28/2015
8/27/2015
8/26/2015
8/25/2015
8/24/2015
8/21/2015
8/20/2015
8/19/2015
8/18/2015
8/17/2015
8/14/2015
8/13/2015
8/12/2015
8/11/2015
8/10/2015
8/7/2015
8/6/2015
8/5/2015
8/4/2015

41,259,998
41,139,999
41,040,001
40,450,001
39,560,001
40,220,001
39,880,001
39.52
39.52
39.43
38.52
38,790,001
38.68
39,049,999
38,860,001
39,150,002
38,669,998
38.07
38,220,001
38,009,998
38,310,001
39,119,999
38,869,999
38.68
38,900,002
39,029,999
38,669,998
39,150,002
39,110,001
39,060,001
38.75
39,130,001
37,990,002
40.16
40.52
41,139,999
41,279,999
41,029,999
41,009,998
41,279,999
41,130,001
41,400,002
41,889,999
41,810,001
42.00
41,919,998
41,509,998

41,990,002
41,610,001
41.34
41,049,999
40,389,999
40,470,001
40.23
39,709,999
39.82
40,080,002
39,200,001
38,880,001
38,990,002
39,310,001
39,299,999
39,610,001
39,189,999
38,630,001
38,220,001
38,189,999
38,650,002
39,209,999
39,029,999
38,790,001
39.34
39.07
39,029,999
39,450,001
39,470,001
39,380,001
38,830,002
39,279,999
38,939,999
40,470,001
40.82
41,240,002
41,529,999
41,450,001
41.25
41,380,001
41,259,998
41.57
41,990,002
41,970,001
42.25
42,220,001
41,869,999

41,259,998
41,099,998
40.93
40.43
39,360,001
39,599,998
39,799,999
39,330,002
39,330,002
39,330,002
38,509,998
38,549,999
38,580,002
38,939,999
38,709,999
39,040,001
38,470,001
37,919,998
37,849,998
37.84
38.25
38,200,001
38,599,998
38,380,001
38.84
38,560,001
38,540,001
39,060,001
39,049,999
38,599,998
37,889,999
37.93
36,560,001
39,509,998
40,419,998
40,779,999
41,189,999
40,970,001
40,959,999
41,009,998
40,849,998
41,169,998
41,580,002
41,529,999
41,860,001
41.82
41.34

41.98
41.52
40,959,999
41,009,998
40,389,999
39,799,999
40,119,999
39.66
39,529,999
39,619,999
39,150,002
38,759,998
38,790,001
39,189,999
38.98
39,380,001
39,150,002
38.50
38,099,998
38,130,001
38,419,998
38,299,999
38,900,002
38.52
39.16
38,900,002
38.75
39.32
39,450,001
39.27
38.73
37,990,002
38,380,001
39,529,999
40,549,999
40,779,999
41,299,999
41,349,998
41.25
41,099,998
41,259,998
41.48
41.68
41.77
41,919,998
42,119,999
41,849,998

11960200
14329700
14579400
15664000
15537300
19606600
19752600
14166900
19323100
22511300
19385700
8910800
15021300
12935800
27527300
21232500
22233400
13019800
8950000
11802300
14952500
13764600
15273900
15450500
13311600
14054800
23703200
12673300
14503900
18871600
23523300
31363700
44065300
28036200
14218000
15796500
11199400
8272800
9904800
10270900
9602200
11254900
9501900
10886700
11378900
15329200
17559900

8/3/2015
7/31/2015
7/30/2015
7/29/2015
7/28/2015
7/27/2015
7/24/2015
7/23/2015
7/22/2015
7/21/2015
7/20/2015
7/17/2015
7/16/2015
7/15/2015
7/14/2015
7/13/2015
7/10/2015
7/9/2015
7/8/2015
7/7/2015
7/6/2015
7/2/2015
7/1/2015
6/30/2015
6/29/2015
6/26/2015
6/25/2015
6/24/2015
6/23/2015
6/22/2015
6/19/2015
6/18/2015
6/17/2015
6/16/2015
6/15/2015
6/12/2015
6/11/2015
6/10/2015
6/9/2015
6/8/2015
6/5/2015
6/4/2015
6/3/2015
6/2/2015
6/1/2015
5/29/2015
5/28/2015

40,849,998
40,880,001
40,549,999
40,529,999
40,650,002
40,279,999
40,759,998
40,990,002
40,810,001
41,380,001
41,349,998
41,310,001
41,419,998
41,150,002
40,900,002
40,560,001
40.27
40,459,999
39,990,002
39,490,002
39.32
39,630,001
39,380,001
39,610,001
39,799,999
40,099,998
40,279,999
40,369,999
40.43
40,509,998
40.59
40.16
40,080,002
39,630,001
39,830,002
40,040,001
40,110,001
40.32
40,169,998
40,099,998
40.48
40,709,999
41,099,998
40.84
41,360,001
41.18
41,200,001

41,549,999
41,220,001
40.75
40,709,999
40.73
40,580,002
40,830,002
41.02
41.59
41.52
41,540,001
41.32
41,599,998
41,360,001
41,259,998
40.77
40.52
40,580,002
40.23
40,380,001
39,599,998
39,810,001
39,599,998
39,610,001
39.98
40,349,998
40.34
40,450,001
40.52
40,810,001
40,650,002
40,740,002
40.32
40.16
39,860,001
40,119,999
40.25
40,540,001
40,419,998
40,259,998
40.52
40.98
41,209,999
41.16
41.41
41.18
41,299,999

40.84
40.77
40,389,999
40,490,002
40,439,999
40.16
40.41
40.48
40.59
41,099,998
41,220,001
41,049,999
41,349,998
41,099,998
40.84
40,490,002
40.16
39,900,002
39.84
39,400,002
39,220,001
39,349,998
39,279,999
39,119,999
39,400,002
40.00
40.02
40,189,999
40,310,001
40,459,999
40,400,002
40.16
40,009,998
39,599,998
39.57
39.84
40,029,999
40,279,999
40,110,001
40.02
40,080,002
40,529,999
40,779,999
40.68
40,880,001
40.77
40,880,001

41,540,001
41,080,002
40,560,001
40.59
40,549,999
40,540,001
40,439,999
40.84
40,900,002
41,189,999
41,380,001
41.25
41.48
41,130,001
41,169,998
40.66
40,389,999
39,919,998
39,860,001
40.25
39,419,998
39,490,002
39.50
39.23
39,400,002
40.00
40.02
40,189,999
40,380,001
40.48
40,400,002
40,650,002
40.27
40,080,002
39.59
39,959,999
40,099,998
40,330,002
40,200,001
40.16
40,099,998
40.59
40,869,999
40,990,002
40,939,999
40,959,999
41,139,999

14672600
15309500
9095500
8479900
11021800
10945700
10912500
13522200
15528600
13653800
10024200
9608300
10483700
11252100
19531000
9854200
13360400
13392000
11383700
20335000
10252600
8975900
11177400
14621300
15500800
16215600
10607600
10385100
11094900
8775900
23550600
16314600
13898400
12517400
11364800
15568600
11944900
11979900
10772700
14339300
15975600
10145800
8153800
11878600
12684100
19628600
9395200

5/27/2015
5/26/2015
5/22/2015
5/21/2015
5/20/2015
5/19/2015
5/18/2015
5/15/2015
5/14/2015
5/13/2015
5/12/2015
5/11/2015
5/8/2015
5/7/2015
5/6/2015
5/5/2015
5/4/2015
5/1/2015
4/30/2015
4/29/2015
4/28/2015
4/27/2015
4/24/2015
4/23/2015
4/22/2015
4/21/2015
4/20/2015
4/17/2015
4/16/2015
4/15/2015
4/14/2015
4/13/2015
4/10/2015
4/9/2015
4/8/2015
4/7/2015
4/6/2015
4/2/2015
4/1/2015
3/31/2015
3/30/2015
3/27/2015
3/26/2015
3/25/2015
3/24/2015
3/23/2015
3/20/2015

40,939,999
41,119,999
41,119,999
41,259,998
41,369,999
41.23
41,490,002
41,450,001
41,299,999
40.75
40.77
40.98
41.00
40,529,999
41,040,001
41,139,999
40,880,001
40,580,002
40,400,002
40.66
40,950,001
41.00
41,040,001
41.23
41,560,001
40,669,998
40,419,998
40,470,001
40.41
40.59
40.59
40,970,001
41.09
40,799,999
40.98
41,049,999
40.77
40.73
40,790,001
40,509,998
40,110,001
40.48
40.34
40.59
40.91
40,639,999
40.07

41,200,001
41.18
41,240,002
41.32
41.59
41,389,999
41,490,002
41,689,999
41,599,998
41,360,001
40,959,999
41,389,999
41,169,998
40.91
41.09
41,139,999
41,099,998
40.93
40,580,002
40.75
40,970,001
41,150,002
41,119,999
41.41
41.57
40,990,002
40,900,002
40.66
40,860,001
40,810,001
40,650,002
40,970,001
41.16
41,080,002
41.09
41,369,999
41,610,001
40,869,999
40,810,001
40,900,002
40,610,001
40.48
40,560,001
40,700,001
40,990,002
40,939,999
40.66

40,830,002
40,740,002
41,040,001
41.07
41,310,001
41,130,001
41.25
41.43
41,259,998
40,720,001
40.52
40,880,001
40,849,998
40,509,998
40,389,999
40.68
40.77
40.50
40,279,999
40,400,002
40,599,998
40,779,999
40,810,001
40,919,998
41.07
40,540,001
40.41
40,099,998
40,299,999
40.32
40.32
40,700,001
40,849,998
40,630,001
40,740,002
40,970,001
40.59
40.48
40.23
40,349,998
39,939,999
39,970,001
40.23
40,240,002
40,470,001
40.50
40,009,998

41,119,999
40,990,002
41,209,999
41.23
41,349,998
41,310,001
41.32
41.52
41.50
41,049,999
40,689,999
40,939,999
40.98
40,700,001
40.66
40.75
40,959,999
40.91
40,560,001
40,490,002
40.77
40,830,002
40,889,999
40,950,001
41,310,001
40,779,999
40.66
40,299,999
40,599,998
40,400,002
40,509,998
40,700,001
40,880,001
41,049,999
40,889,999
41,009,998
41,169,998
40.68
40.68
40,549,999
40,509,998
40,080,002
40,349,998
40,450,001
40,470,001
40,619,999
40,650,002

9863100
15194300
11909500
9270900
10965200
9072000
11511700
8479000
9961000
13183700
12384500
10113500
11144400
13834700
11906900
11721300
10204800
10848300
12700800
11371400
12174800
10044600
11623300
17408800
26887200
19673100
13023700
15330300
13121000
11189100
11209700
9616300
8720000
12710900
8954700
9773400
19843400
14343100
14300700
16604800
12561400
14384400
17359600
22811300
13485700
17060500
31608500

3/19/2015
3/18/2015
3/17/2015
3/16/2015
3/13/2015
3/12/2015
3/11/2015
3/10/2015
3/9/2015
3/6/2015
3/5/2015
3/4/2015
3/3/2015
3/2/2015
2/27/2015
2/26/2015
2/25/2015
2/24/2015
2/23/2015
2/20/2015
2/19/2015
2/18/2015
2/17/2015
2/13/2015
2/12/2015
2/11/2015
2/10/2015
2/9/2015
2/6/2015
2/5/2015
2/4/2015
2/3/2015
2/2/2015
1/30/2015
1/29/2015
1/28/2015
1/27/2015
1/26/2015
1/23/2015
1/22/2015
1/21/2015
1/20/2015
1/16/2015
1/15/2015
1/14/2015
1/13/2015
1/12/2015

40.48
40.48
40,669,998
40.00
40,439,999
40,099,998
40.73
41,099,998
41,529,999
42,119,999
42,560,001
42,919,998
43,110,001
43,299,999
42.52
42,040,001
42,169,998
41,849,998
41,709,999
42,040,001
41.68
41.75
41,810,001
42.02
42,400,002
42,099,998
42.91
41,380,001
41,630,001
41,799,999
41.77
41.75
41,209,999
41,830,002
41.77
42.59
42,540,001
43.18
43,599,998
43,369,999
42,889,999
42,700,001
42,360,001
42,560,001
42,080,002
42,830,002
43.07

40.52
40,790,001
40.73
40,349,998
40.57
40.57
40.73
41,150,002
41,549,999
42,200,001
42,610,001
42.98
43.16
43,299,999
43.66
42,549,999
42,240,002
42,330,002
42,169,998
42,110,001
42,240,002
41,799,999
41,880,001
42.23
42.66
42,490,002
43,029,999
41,450,001
41,759,998
41.82
42.09
41,849,998
41,630,001
41.93
42,150,002
42,799,999
42,639,999
43.23
43.75
43,830,002
43.43
43,330,002
42.59
42,860,001
42,599,998
43,240,002
43,200,001

39,959,999
39,799,999
40.32
39,990,002
39,610,001
40.02
40,080,002
40.68
41.32
41,330,002
42.25
42,470,001
42.84
43,080,002
42,470,001
41,970,001
41,740,002
41.77
41,689,999
41,639,999
41,529,999
41,470,001
41,639,999
41,759,998
42.07
41,700,001
42,200,001
41,040,001
41.32
41,509,998
41,619,999
41,369,999
40,900,002
41,110,001
41,470,001
41,900,002
42,150,002
42,830,002
43.18
43.07
42,759,998
42,610,001
42,240,002
42,169,998
42.07
42,450,001
42,459,999

40.02
40,599,998
40,509,998
40,290,001
39.91
40.57
40,099,998
40,689,999
41,389,999
41.52
42,400,002
42.50
42,950,001
43,200,001
43,299,999
42,459,999
42,049,999
42,130,001
41,849,998
41,970,001
42,110,001
41.73
41,810,001
41,990,002
42,169,998
42,369,999
42,400,002
41.23
41,450,001
41,790,001
41.68
41,630,001
41.59
41,169,998
42,099,998
41,919,998
42,389,999
43.00
43,310,001
43,779,999
43,360,001
43.16
42,529,999
42,380,001
42,560,001
42,630,001
42,639,999

16057600
26247500
21661800
15238800
17438400
17728700
18549700
14599100
10123300
18180500
9223000
16263000
10036300
13514600
28312800
14346500
10323300
12782700
11830300
15982400
16578300
9789800
12804200
10792100
13818200
20496300
32184200
13371100
12108900
11078500
16400000
13193100
15197500
19193700
13657900
14278500
15274000
11151900
12357700
14709100
10720600
17047300
15114900
11193100
13447600
12529500
11415800

1/9/2015
1/8/2015
1/7/2015
1/6/2015
1/5/2015
1/2/2015
12/31/2014
12/30/2014
12/29/2014
12/26/2014
12/24/2014
12/23/2014
12/22/2014
12/19/2014
12/18/2014
12/17/2014
12/16/2014
12/15/2014
12/12/2014
12/11/2014
12/10/2014
12/9/2014
12/8/2014
12/5/2014
12/4/2014
12/3/2014
12/2/2014
12/1/2014
11/28/2014
11/26/2014
11/25/2014
11/24/2014
11/21/2014
11/20/2014
11/19/2014
11/18/2014
11/17/2014
11/14/2014
11/13/2014
11/12/2014
11/11/2014
11/10/2014
11/7/2014
11/6/2014
11/5/2014
11/4/2014
11/3/2014

43,470,001
43.18
42,799,999
42.41
42,689,999
42,259,998
42,919,998
42,740,002
42,799,999
42,970,001
43,099,998
42,540,001
42,139,999
42,439,999
41,860,001
40,439,999
40,200,001
41,130,001
41,389,999
41,619,999
42,040,001
42,150,002
43,509,998
43.50
43,619,999
44,419,998
44,369,999
44.18
44,150,002
43,990,002
44.27
44,509,998
44,580,002
43,959,999
43,669,998
42,950,001
42.75
42,700,001
42,650,002
42,509,998
42,380,001
42.25
42,450,001
42.43
42,299,999
41.77
41,790,001

43,560,001
43.57
43,110,001
42,939,999
42,970,001
42,400,002
42,939,999
42,990,002
43,060,001
43,299,999
43.23
43,139,999
42,439,999
42,790,001
42,389,999
41,759,998
41,310,001
41.18
41,610,001
42,009,998
42,240,002
42,529,999
43,630,001
43,610,001
43.84
44,439,999
44,669,998
44.77
45.00
44,369,999
44.59
44,779,999
44,740,002
44,419,998
44.43
43,860,001
42,990,002
42,970,001
43,080,002
42,889,999
42,709,999
42.57
42,459,999
42,619,999
42,540,001
42,049,999
42,279,999

42,950,001
43,099,998
42,580,002
42,240,002
42,080,002
41,799,999
42,220,001
42,650,002
42,490,002
42.93
42,919,998
42,470,001
42.09
41,889,999
41.75
40,380,001
39,799,999
40,560,001
40,869,999
41.50
41,560,001
41,669,998
43.09
43,200,001
43,369,999
43,759,998
44.23
44,130,001
44,150,002
43,970,001
44,119,999
44,200,001
44,279,999
43,849,998
43,560,001
42.75
42.73
42.50
42,630,001
42,310,001
42,360,001
42.09
42,139,999
42,110,001
41,990,002
41.66
41.59

43,029,999
43,509,998
42,990,002
42,459,999
42,139,999
42,139,999
42,220,001
42,759,998
42,860,001
42,959,999
42,939,999
42,970,001
42,349,998
41,950,001
42,389,999
41,549,999
40,389,999
40.57
40.91
41,529,999
41,599,998
42,040,001
43,139,999
43,529,999
43.50
43,799,999
44,540,001
44,549,999
44,830,002
44,290,001
44.43
44.27
44.50
44.25
44,220,001
43,529,999
42,919,998
42.73
42,790,001
42,709,999
42,509,998
42,389,999
42.32
42,290,001
42,310,001
41.82
41,810,001

12733500
21743600
13412300
16897500
26292600
9921100
9369500
9222000
8694500
6466900
6405900
13411300
11190900
24009500
18030700
20223900
23475400
23378500
18432400
16201500
18324100
25714600
12802300
12536900
13779700
15246500
9862400
10065700
10502000
9199200
10741700
12890800
14382600
13465200
25400600
26143000
10664000
10939500
12006900
12767900
8563700
9088900
11803800
11528800
20676800
10105300
13230600

10/31/2014
10/30/2014
10/29/2014
10/28/2014
10/27/2014
10/24/2014
10/23/2014
10/22/2014
10/21/2014
10/20/2014
10/17/2014
10/16/2014
10/15/2014
10/14/2014
10/13/2014
10/10/2014
10/9/2014
10/8/2014
10/7/2014
10/6/2014
10/3/2014
10/2/2014
10/1/2014
9/30/2014
9/29/2014
9/26/2014
9/25/2014
9/24/2014
9/23/2014
9/22/2014
9/19/2014
9/18/2014
9/17/2014
9/16/2014
9/15/2014
9/12/2014
9/11/2014
9/10/2014
9/9/2014
9/8/2014
9/5/2014
9/4/2014
9/3/2014
9/2/2014
8/29/2014
8/28/2014
8/27/2014

41,830,002
41.00
40,650,002
40,759,998
40,700,001
40.98
40,939,999
40,189,999
40,799,999
42.75
42,689,999
42,650,002
42,700,001
44,040,001
44,279,999
43,880,001
44,439,999
43,580,002
43.48
43,029,999
42,860,001
42,599,998
42,549,999
42,099,998
41,900,002
42.00
42,060,001
41,849,998
42.00
41,849,998
41.98
41.75
41.77
41,290,001
41,450,001
41,900,002
41.68
41,900,002
41.77
41,669,998
41,860,001
41,799,999
41,689,999
41.52
41,599,998
41,509,998
41,529,999

41,889,999
41.59
41,029,999
40,860,001
40.91
41.27
41,380,001
41,110,001
41,189,999
43,470,001
43,029,999
42,939,999
43,529,999
44,119,999
44,630,001
44,869,999
44.75
44,560,001
44,139,999
43.68
43.07
42,779,999
42,849,998
42,810,001
42,259,998
42.25
42,169,998
42.34
42.16
42.25
42,349,998
41,880,001
41,779,999
41,799,999
41,580,002
41,919,998
42,060,001
42,189,999
42,029,999
41,939,999
41,860,001
42,169,998
41,849,998
41.84
41.75
41,700,001
41,709,999

41,400,002
40,830,002
40.52
40,509,998
40,560,001
40,919,998
40,740,002
40,099,998
40,259,998
42,709,999
42,310,001
42,380,001
42,700,001
43,470,001
44,029,999
43,849,998
43,869,999
43,509,998
43.48
42,970,001
42.66
42,419,998
42,369,999
42,080,002
41,880,001
41,709,999
41.77
41,849,998
41,880,001
41.73
41.75
41,549,999
41.32
41.18
41,330,002
41,360,001
41.66
41,830,002
41.75
41,630,001
41,610,001
41.73
41.66
41,310,001
41,470,001
41,439,999
41,439,999

41,880,001
41,400,002
40,959,999
40,560,001
40,759,998
41,029,999
40,860,001
40,619,999
40.68
43,290,001
42,880,001
42,560,001
43.23
43,639,999
44.07
44,470,001
43,869,999
44,549,999
43,919,998
43,599,998
43.00
42.66
42,740,002
42.66
42.25
42,200,001
41,779,999
42.27
41,889,999
42,220,001
42,049,999
41,790,001
41,610,001
41,639,999
41.50
41,459,999
41,950,001
42,169,998
41,939,999
41,779,999
41.84
41,869,999
41,779,999
41,639,999
41,720,001
41,630,001
41,599,998

18477700
18295600
25761800
18658700
17222500
13396000
23346800
27728200
55953500
17647800
23236000
22519200
22988600
21027400
20175200
25920800
25029300
26115600
24936600
20328100
14046300
16643200
30409700
22613700
12441100
9939600
11076300
13540900
10251300
11518100
47559700
12586400
16693800
15232800
12259600
12979900
19614000
17558000
11892500
9097700
12768100
16785300
8635400
9798100
7666700
9746400
7693100

8/26/2014
8/25/2014
8/22/2014
8/21/2014
8/20/2014
8/19/2014
8/18/2014
8/15/2014
8/14/2014
8/13/2014
8/12/2014
8/11/2014
8/8/2014
8/7/2014
8/6/2014
8/5/2014
8/4/2014
8/1/2014
7/31/2014
7/30/2014
7/29/2014
7/28/2014
7/25/2014
7/24/2014
7/23/2014
7/22/2014
7/21/2014
7/18/2014
7/17/2014
7/16/2014
7/15/2014
7/14/2014
7/11/2014
7/10/2014
7/9/2014
7/8/2014
7/7/2014
7/3/2014
7/2/2014
7/1/2014
6/30/2014
6/27/2014
6/26/2014
6/25/2014
6/24/2014
6/23/2014
6/20/2014

41.41
41.32
41,290,001
41,290,001
41,150,002
41,349,998
40,790,001
40,849,998
39.93
39,700,001
39,560,001
39.52
39.34
39,959,999
39,130,001
39.34
39.41
39,130,001
39,529,999
40,450,001
40.75
40,990,002
40,919,998
40,970,001
40.98
41,099,998
42,119,999
42,139,999
41.93
42,259,998
42.41
41,990,002
42,119,999
41,560,001
41.93
41,970,001
41,959,999
42,259,998
42,310,001
42,389,999
41.98
41,990,002
41.91
41,599,998
41.52
41,459,999
41,869,999

41,700,001
41,450,001
41.52
41,689,999
41.34
41.48
41,419,998
41,150,002
40,189,999
40,099,998
39.84
39,869,999
39,580,002
40,009,998
39,959,999
39,529,999
39,459,999
39,490,002
39.73
40.50
40,779,999
41.00
41,040,001
41,099,998
41,049,999
41,330,002
42.57
42,470,001
42,150,002
42,389,999
42.43
42,389,999
42.25
42,290,001
42.16
42.25
42,200,001
42.32
42.41
42,450,001
42,490,002
42,290,001
42,049,999
41.98
41,889,999
41,740,002
41,880,001

41.41
41,119,999
41,049,999
41,220,001
41.09
41.16
40,790,001
40.66
39.93
39,700,001
39,540,001
39.52
39,259,998
39,330,002
39,130,001
39,099,998
39,119,999
39,060,001
39.25
39,610,001
40,349,998
40,610,001
40,810,001
40.66
40,630,001
40,610,001
42.09
42.02
41,830,002
42.02
41,950,001
41.98
41,880,001
41,549,999
41,790,001
41.91
41.93
42,009,998
42,150,002
42,150,002
41.82
41.91
41,779,999
41,459,999
41,470,001
41,330,002
41,529,999

41,599,998
41.41
41,119,999
41.41
41.25
41,259,998
41,349,998
40,880,001
40.18
39,939,999
39.68
39.57
39,450,001
39,349,998
39,919,998
39.18
39,400,002
39,290,001
39,290,001
39,619,999
40,349,998
40.68
41.00
40,970,001
40,810,001
41,189,999
42,400,002
42.43
42.02
42,119,999
42,099,998
42,380,001
41,970,001
42,259,998
41,950,001
41,939,999
42,139,999
42.23
42,290,001
42,290,001
42,360,001
42,189,999
42,029,999
41,959,999
41,849,998
41.73
41,689,999

8416500
10229300
11244600
11951000
6782500
10260400
14891500
23221600
6902000
9646500
13297500
14102600
13667000
14367400
17567500
11639200
11012900
13566700
15434700
20346200
10863600
11709100
10809900
14856000
17531700
24706000
17607200
19272400
9983500
10331400
10541900
11857700
9773000
12564500
9891600
10090500
8991900
7537700
6707000
11497700
14068800
18674400
16903300
17621800
14962800
13099300
23402600

6/19/2014
6/18/2014
6/17/2014
6/16/2014
6/13/2014
6/12/2014
6/11/2014
6/10/2014
6/9/2014
6/6/2014
6/5/2014
6/4/2014
6/3/2014
6/2/2014
5/30/2014
5/29/2014
5/28/2014
5/27/2014
5/23/2014
5/22/2014
5/21/2014
5/20/2014
5/19/2014
5/16/2014
5/15/2014
5/14/2014
5/13/2014
5/12/2014
5/9/2014
5/8/2014
5/7/2014
5/6/2014
5/5/2014
5/2/2014
5/1/2014
4/30/2014
4/29/2014
4/28/2014
4/25/2014
4/24/2014
4/23/2014
4/22/2014
4/21/2014
4/17/2014
4/16/2014
4/15/2014
4/14/2014

41,540,001
40,790,001
41.18
40,189,999
40,389,999
40.41
40.98
40.84
40,849,998
40,939,999
40.73
40.91
40,720,001
40.75
40,540,001
40.68
40,700,001
40,560,001
40,630,001
40.77
40,549,999
40,799,999
40,599,998
40.52
40,619,999
41.02
40,830,002
40,880,001
40,779,999
40,849,998
40,700,001
40.52
40,650,002
40,790,001
40,790,001
40,689,999
40,970,001
40.82
40,459,999
40,700,001
40,700,001
40,580,002
40,470,001
40.43
40,119,999
39,830,002
38,709,999

41,869,999
41.57
41,200,001
40.77
40,529,999
40.68
41,060,001
41,150,002
41.09
41,060,001
41.00
40,919,998
41.00
40,889,999
40,919,998
40,869,999
40,889,999
40.82
40,700,001
40.84
40,880,001
40.93
40.73
40.91
40,959,999
41.18
41,220,001
40,970,001
40,950,001
40,959,999
40,970,001
40.66
40.93
40,959,999
40,799,999
40,880,001
41,029,999
41,279,999
41,009,998
40,889,999
40,810,001
40,759,998
40,759,998
40,720,001
40.59
40,470,001
38,799,999

41,529,999
40.75
40,610,001
40,150,002
40.25
40,369,999
40,790,001
40,810,001
40,849,998
40.84
40,630,001
40,709,999
40,709,999
40.68
40,490,002
40,599,998
40,529,999
40.48
40,529,999
40,529,999
40.50
40.57
40,419,998
40,450,001
40,439,999
40,830,002
40.82
40,689,999
40,709,999
40,650,002
40,630,001
40,450,001
40,549,999
40,630,001
40,259,998
40.59
40.52
40,740,002
40,439,999
40,459,999
40,560,001
40,419,998
40,349,998
40.25
40,119,999
39.50
38,400,002

41,790,001
41,560,001
40,919,998
40.66
40,369,999
40,419,998
40,860,001
41.07
40.91
40,990,002
40,889,999
40,790,001
40,880,001
40,860,001
40.91
40.66
40,580,002
40.77
40,580,002
40,580,002
40,869,999
40,580,002
40,709,999
40,889,999
40.52
40,889,999
41,110,001
40.82
40,869,999
40.73
40.91
40,490,002
40,759,998
40,950,001
40,779,999
40,790,001
40.57
41,029,999
41,009,998
40,700,001
40.73
40,709,999
40.75
40,720,001
40.59
40.18
38.73

13275200
18518200
26926600
12878200
9194600
11583600
9648600
9168600
7316400
8760600
10131700
7864700
10493100
7472100
10446100
9867100
7536700
11282900
6255200
8430400
8607300
9639500
7559500
13823900
12379200
10036100
11579600
8906000
8516400
8538700
11115600
9359900
10163500
14197000
15385800
12362000
18928400
20736700
16811400
11392600
12072500
17404900
12630900
18547100
21919900
47529200
19389800

4/11/2014
4/10/2014
4/9/2014
4/8/2014
4/7/2014
4/4/2014
4/3/2014
4/2/2014
4/1/2014
3/31/2014
3/28/2014
3/27/2014
3/26/2014
3/25/2014
3/24/2014
3/21/2014
3/20/2014
3/19/2014
3/18/2014
3/17/2014
3/14/2014
3/13/2014
3/12/2014
3/11/2014
3/10/2014
3/7/2014
3/6/2014
3/5/2014
3/4/2014
3/3/2014
2/28/2014
2/27/2014
2/26/2014
2/25/2014
2/24/2014
2/21/2014
2/20/2014
2/19/2014
2/18/2014
2/14/2014
2/13/2014
2/12/2014
2/11/2014
2/10/2014
2/7/2014
2/6/2014
2/5/2014

38,830,002
38.98
38.84
38,669,998
38.27
38,240,002
38,389,999
38,490,002
38,529,999
38,990,002
38,889,999
38,509,998
38,689,999
38,490,002
38.48
38,779,999
38,110,001
38,360,001
38.27
38,169,998
37,950,001
38,450,001
38.27
38.84
38,549,999
38,560,001
38,400,002
38,419,998
38.34
37,880,001
38,080,002
37.84
37,900,002
37,630,001
37,299,999
37.59
37,060,001
37.50
37.98
38,599,998
38,130,001
38,849,998
38,669,998
38.07
38,169,998
38,759,998
37,490,002

39,220,001
39,400,002
38,990,002
38,900,002
38,889,999
38.48
38,490,002
38,540,001
38,889,999
39,029,999
39,029,999
39.00
38,939,999
38,799,999
38,529,999
38,830,002
38,470,001
38.59
38,459,999
38,369,999
38.32
38,490,002
38.50
38.84
38,650,002
38,610,001
38,549,999
38,450,001
38,389,999
38.16
38,389,999
38,110,001
37,939,999
37,939,999
37,599,998
37,619,999
37.52
37,599,998
38,110,001
39.02
38,759,998
38,919,998
38,779,999
38,619,999
38,349,998
38,939,999
37,720,001

38.57
38.82
38,700,001
38.48
38,259,998
38,139,999
38,040,001
38,299,999
38,310,001
38,459,999
38.82
38.48
38,610,001
38,459,999
38,209,999
38,279,999
37,950,001
38,099,998
38,139,999
38,049,999
37,880,001
37,919,998
38,209,999
38,540,001
38,439,999
38,360,001
38.27
38.25
38.23
37,849,998
38,040,001
37,799,999
37,720,001
37.50
37,220,001
37,139,999
36,889,999
37,049,999
37,259,998
38.27
38,130,001
38,400,002
38,509,998
37.84
37,869,999
37,919,998
37,380,001

38,630,001
38,889,999
38,990,002
38,900,002
38,619,999
38,220,001
38.07
38,330,002
38.41
38.66
38,950,001
38.82
38,610,001
38,619,999
38,400,002
38,439,999
38,450,001
38,139,999
38,400,002
38.27
38,169,998
37,970,001
38,470,001
38,799,999
38,650,002
38,549,999
38,470,001
38,349,998
38,310,001
38,119,999
38,200,001
38.07
37,869,999
37.77
37.50
37.18
37,299,999
37,099,998
37,470,001
38.93
38,650,002
38,509,998
38,639,999
38.57
37,950,001
38,029,999
37,610,001

18084200
21025700
12031400
14769900
17295700
15453600
18114000
15709100
20515700
24489800
11502100
13031500
15835500
16898900
15693000
19189100
13228000
20882200
16880400
19203000
14687200
18302800
15673700
13812100
14540800
17047600
14700000
14367400
20425200
18683400
15763200
18423400
18195100
22845500
24223500
19419800
22639900
26645100
46098500
16030100
10435600
10633400
15361300
20877200
20389000
22661500
13665200

2/4/2014
2/3/2014
1/31/2014
1/30/2014
1/29/2014
1/28/2014
1/27/2014
1/24/2014
1/23/2014
1/22/2014
1/21/2014
1/17/2014
1/16/2014
1/15/2014
1/14/2014
1/13/2014
1/10/2014
1/9/2014
1/8/2014
1/7/2014
1/6/2014
1/3/2014
1/2/2014
12/31/2013
12/30/2013
12/27/2013
12/26/2013
12/24/2013
12/23/2013
12/20/2013
12/19/2013
12/18/2013
12/17/2013
12/16/2013
12/13/2013
12/12/2013
12/11/2013
12/10/2013
12/9/2013
12/6/2013
12/5/2013
12/4/2013
12/3/2013
12/2/2013
11/29/2013
11/27/2013
11/26/2013

37,439,999
38.02
37,950,001
38.00
38.57
38.77
38.82
39,080,002
39,610,001
39,990,002
39,639,999
39,720,001
39,779,999
39,830,002
39,639,999
40.00
39,959,999
39,950,001
40,439,999
40.48
40.48
40.68
41,119,999
41,130,001
40.77
40,689,999
40,220,001
40,169,998
40,099,998
39,919,998
39,970,001
39,259,998
39,119,999
39,459,999
39,470,001
39,990,002
39,950,001
40,259,998
40,400,002
40,049,999
40,279,999
40,200,001
40,049,999
40,099,998
40.27
40.09
40,490,002

37,549,999
38.02
38.16
38.41
38.57
39,080,002
38.98
39.25
39,639,999
40.09
39,919,998
39.75
39.82
39,939,999
39,919,998
40,130,001
40,290,001
40.00
40,439,999
40,720,001
40.59
40.73
41.23
41,389,999
41,139,999
40,790,001
40,540,001
40,310,001
40,240,002
40,189,999
40,099,998
40,080,002
39.25
39.57
39,639,999
40,209,999
40.34
40,290,001
40.50
40.50
40,400,002
40,470,001
40,389,999
40,200,001
40.48
40,380,001
40,599,998

37,209,999
37,099,998
37,720,001
38.00
37.82
38,619,999
38,709,999
38.82
39,119,999
39.75
39,529,999
39,279,999
39,580,002
39,580,002
39,580,002
39.50
39,900,002
39.52
39,830,002
40,290,001
40.16
40,349,998
40,509,998
40.98
40,759,998
40,529,999
40,139,999
40,099,998
39,869,999
39,849,998
39,560,001
39.00
38,869,999
39,200,001
39,209,999
39.18
39,889,999
39.75
40,200,001
40,049,999
39,799,999
39,939,999
40,009,998
39.75
40,110,001
39,689,999
40,240,002

37.48
37,200,001
37.82
38,169,998
37,900,002
38,869,999
38.73
38.84
39,240,002
39,900,002
39,919,998
39,279,999
39,709,999
39,759,998
39,689,999
39,529,999
40,130,001
39.73
39,939,999
40,389,999
40.27
40,459,999
40.66
41,310,001
41.09
40.66
40,490,002
40,189,999
40.16
40,040,001
39,860,001
40.02
39,099,998
39.27
39.23
39,209,999
40,130,001
39,849,998
40,400,002
40,459,999
39,830,002
40,369,999
40,349,998
40,080,002
40,189,999
40,189,999
40.25

17759700
23164900
16185000
13662000
23776100
8915500
14601900
16507500
14828100
9841700
17579000
13992700
11063100
12844900
12801100
14091900
13290000
14070200
15339600
11872300
11036300
10403400
12698600
11729200
10927500
6762200
8588300
4783800
10943200
22237200
14791800
23884500
17655700
14562100
14037400
19817700
14963500
15967800
12237100
12557100
18171200
13196100
16592300
16738800
8641100
9909100
14240400

11/25/2013
11/22/2013
11/21/2013
11/20/2013
11/19/2013
11/18/2013
11/15/2013
11/14/2013
11/13/2013
11/12/2013
11/11/2013
11/8/2013
11/7/2013
11/6/2013
11/5/2013
11/4/2013
11/1/2013
10/31/2013
10/30/2013
10/29/2013
10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013

40.48
40.34
40,200,001
40,049,999
40,139,999
40,240,002
40.16
40.09
39.82
39.91
40,009,998
39,740,002
40,080,002
39,619,999
39,360,001
39,709,999
39.57
39,509,998
39,880,001
39.57
39.02
38.84
39,150,002
39,080,002
38,860,001
38,950,001
38,580,002
38,060,001
38,009,998
38.18
37,560,001
37,919,998
37.77
37,380,001
37,099,998
37,080,002
37.25
37,459,999
37,810,001
38.00
38,189,999
38.57
38,490,002
38,650,002
38,720,001
39.16
39,330,002

40,880,001
40,459,999
40,490,002
40,450,001
40.23
40,240,002
40.32
40,439,999
40,119,999
39,990,002
40,049,999
40,049,999
40.25
40,220,001
39,639,999
39,810,001
39,720,001
39,860,001
39,889,999
39,959,999
39,740,002
39,130,001
39,369,999
39.25
39.25
38,950,001
38,779,999
38,560,001
38,240,002
38,369,999
37,950,001
37,919,998
37,860,001
37,419,998
37.41
37,380,001
37.27
37,459,999
37,810,001
38.09
38,299,999
38,580,002
38,740,002
38.68
38,869,999
39,189,999
39,400,002

40,330,002
40.09
40,099,998
39,939,999
39,919,998
40.00
39,959,999
40,029,999
39,650,002
39,619,999
39.77
39,490,002
39,759,998
39,419,998
39,220,001
39,299,999
39,330,002
39,509,998
39,509,998
39,349,998
38,990,002
38,630,001
38,759,998
38,799,999
38,689,999
38,599,998
38,419,998
38,009,998
37,779,999
37,599,998
37,509,998
37.52
37,450,001
37,009,998
36,900,002
36,830,002
36.91
37,130,001
37,209,999
37,619,999
37.75
38,150,002
38,389,999
38,299,999
38.52
38,439,999
38,779,999

40,369,999
40.43
40.43
40,060,001
40,139,999
40,169,998
40,220,001
40,209,999
40,119,999
39,880,001
39,869,999
40,049,999
39,830,002
40,049,999
39.50
39,509,998
39,610,001
39.57
39,619,999
39,799,999
39,610,001
39,029,999
38,799,999
39.09
39.09
38.82
38,779,999
38,549,999
38.00
37.66
37.91
37.77
37,779,999
37,080,002
37,279,999
37,049,999
37,200,001
37.16
37.43
37,950,001
37,880,001
38,400,002
38,740,002
38,330,002
38,529,999
38,630,001
39,400,002

14059100
26396500
26364300
14422500
11014800
9553900
12021500
10887200
11770500
10509200
9567800
11903600
16233200
17198000
10575000
10252100
12430400
14853500
12360000
14199600
16552100
14383400
17143800
12591800
17110200
12977500
18896600
15900200
17995100
21676600
14202900
14266900
17174400
18998900
20471300
16708600
17217500
14437900
25664200
13196000
18101500
12609600
10941100
11446100
15083300
19016200
30675300

9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013
8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013

39,639,999
38,810,001
38,810,001
39,029,999
38,560,001
38.59
38.68
38.77
38.52
38,380,001
38,630,001
37,880,001
38.27
38.16
38,470,001
38,060,001
37.98
38,599,998
38,610,001
38.32
38,630,001
38,849,998
39,049,999
39,029,999
39,299,999
39.59
39.93
40,040,001
40.25
40,299,999
40,310,001
40.23
40.18
40,029,999
40,400,002
40.41
40,419,998
40,610,001
40,650,002
40,810,001
41,119,999
40,950,001
41,080,002
40,880,001
40,860,001
40,549,999
39,779,999

39,669,998
39,599,998
39.09
39,200,001
38,740,002
38,610,001
38,779,999
38,779,999
38,549,999
38,619,999
38,689,999
38.73
38,400,002
38,279,999
38,470,001
38,529,999
38,240,002
38,599,998
38,610,001
38.52
38,700,001
39,139,999
39.09
39.18
39,400,002
39.68
40,049,999
40,099,998
40.32
40,360,001
40,330,002
40.43
40,470,001
40.41
40.75
40,580,002
40.73
40.68
40,650,002
40,880,001
41,130,001
41,130,001
41,139,999
41,099,998
41.07
40.98
40.50

39,150,002
38,580,002
38,790,001
38,740,002
38,419,998
38,279,999
38,529,999
38,509,998
38.27
38,099,998
38,060,001
37,810,001
37,799,999
38.00
38,099,998
38,049,999
37,799,999
38,110,001
38,369,999
38,099,998
38.25
38,650,002
38,689,999
38,709,999
39.02
39,349,998
39.50
39,709,999
40,049,999
40.02
40,060,001
40,060,001
40.18
39.91
40,400,002
40,060,001
40.25
40,259,998
40,009,998
40.48
40.75
40,790,001
40,759,998
40,790,001
40,740,002
40,310,001
39.50

39,310,001
39.59
38,790,001
38,860,001
38,689,999
38,439,999
38,779,999
38,630,001
38.52
38,349,998
38,240,002
38,540,001
37,900,002
38.18
38,099,998
38,349,998
38,150,002
38,119,999
38.52
38,310,001
38,279,999
38,650,002
38,779,999
39,049,999
39.09
39,529,999
39,650,002
39,830,002
40.16
40,200,001
40,150,002
40,369,999
40,290,001
40,220,001
40.57
40,080,002
40.32
40,279,999
40,639,999
40.84
40,860,001
40,959,999
40.84
41.09
40,810,001
40.84
40.23

14251700
18030500
12881700
13351500
11623600
12114100
11996500
11757300
10605500
13976900
14290500
19138600
19068500
14296600
14215700
19245200
16742500
12740600
11302800
10307900
15799000
10238200
11913000
20565200
14227800
13787100
13548700
13970000
9021600
9481100
9301800
8645600
9933200
25516600
12001100
13557100
10769400
10132000
12279600
9147300
10511000
9400900
9425100
11401100
9708800
18513100
33575600

7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013
6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013

41,049,999
41,029,999
41.00
40,919,998
40,860,001
40,650,002
40,720,001
40,240,002
40,470,001
40.50
40.25
40,650,002
40,080,002
39.82
39,450,001
39,630,001
40.27
41,009,998
40,700,001
40,540,001
40,380,001
40,310,001
40,790,001
40,880,001
41.50
41,200,001
40,549,999
41,400,002
41.59
39,950,001
40,650,002
41,490,002
42.34
42,599,998
41,540,001
41.93
42,279,999
42.48
42,950,001
43,049,999
42.91
42.50
42.18
42,139,999
42,110,001
42,509,998
42,540,001

41.25
41,130,001
41,150,002
40,959,999
41.07
40,759,998
40,799,999
40,560,001
40,740,002
40,919,998
40,439,999
40,880,001
40.48
39.93
40,009,998
39,970,001
40,349,998
41,439,999
40,990,002
40.91
40,790,001
40.48
40,939,999
40.98
41.52
41.73
40,790,001
41,400,002
41,720,001
40.84
40.77
41,599,998
42.43
43,049,999
42,369,999
42.07
42,860,001
42,560,001
42,950,001
43,130,001
43.43
43,099,998
42,669,998
42,439,999
42,240,002
42,560,001
42.68

40.93
40.73
40,740,002
40,529,999
40,720,001
40,419,998
40,150,002
40,029,999
40.18
40,360,001
40,099,998
40,240,002
40,060,001
39,439,999
39,130,001
39,299,999
38,970,001
40.41
40.57
40,400,002
40,259,998
39.68
40,279,999
40,400,002
41,040,001
40.98
40,310,001
40,599,998
40,950,001
39,630,001
39,990,002
40.75
41,310,001
42,400,002
41.50
41,560,001
42,040,001
42.07
42,299,999
42,560,001
42,790,001
42,389,999
42,009,998
42.00
41,849,998
42.00
42.16

41,009,998
41,029,999
41,029,999
40.68
40,830,002
40,540,001
40.52
40,490,002
40,369,999
40,459,999
40,110,001
40,259,998
40,330,002
39,720,001
39,529,999
39,759,998
39,130,001
40.41
40.93
40.68
40.34
40.41
40,389,999
40,790,001
41.18
41.41
40,790,001
40,650,002
41,419,998
40,810,001
39,990,002
40.77
41,400,002
42,549,999
42,240,002
41.93
42.25
42.34
42,380,001
42,970,001
43.09
42,919,998
42.52
42,189,999
42,150,002
42,119,999
42,459,999

11418400
10686400
13489600
9539300
8760500
9936300
10402200
5264800
12248300
10754300
16316000
11459100
13855600
12942100
16433700
21938300
24899700
16936100
9893100
12409200
13635100
17861200
11611100
16491600
11247400
14459600
11171600
16429300
19241000
16577200
26184400
20874500
16986600
14412100
11542100
10934200
13615600
9148800
9966000
12611200
12330000
12306200
13023900
9291000
9927000
10113700
12636300

5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013

42,209,999
42,290,001
42,169,998
41.66
42,150,002

42,709,999
42,290,001
42,419,998
42.16
42,560,001

42,150,002
41,869,999
41,959,999
41,490,002
42,139,999

42,700,001
42,080,002
42,240,002
41,959,999
42,209,999

13785300
9356100
11757800
18709600
8710600

Adj Close
44,799,999
44,630,001
44.68
44,529,999
44,709,999
44,540,001
43.66
44,369,999
46,599,998
46,220,001
46,099,998
45,830,002
46,040,001
46,650,002
46,439,999
46,869,999
46,360,001
46,709,999
46,529,999
46,889,999
46,830,002
46,389,999
46,580,002
46.48
45,799,999
45,580,002
45,459,999
45.50
45,669,998
45,599,998
45.77
45,049,999
45,240,002
45,290,001
45,200,001
44,879,999
44,463,251
43,977,041
43,669,439
43,768,667
43,619,826
43,431,298
43,351,915
42,796,251
42,806,172
43,818,279

43,570,214
43,351,915
43,599,981
43,431,298
43,272,536
43,153,466
43,024,471
42,776,405
42,081,821
42,220,737
42,964,934
42,319,966
42,111,588
42,200,892
42,389,424
42,111,588
42,667,256
42,587,873
42,240,583
41,764,298
41,754,377
41,833,756
41,734,531
41,069,714
41,059,793
41,595,611
41,178,863
41,555,924
41,526,153
41,794,065
41,258,246
41,188,784
41,297,934
41,992,518
42,220,737
420,719
42,627,565
43,232,845
43,371,761
43,153,466
43,203,078
4,333,207
42,955,013
42,448,957
42,171,125
43,153,466
43,500,756

42,736,714
42,121,513
41,942,905
42,429,112
42,329,887
42,677,177
42,865,709
42,955,013
42,131,434
42,439,036
42,558,107
42,290,195
42,816,097
42,697,025
42,697,025
4,230,314
41,781,245
42,450,848
41,633,537
41,032,863
4,131,843
407,473
40,944,243
41,397,208
41,131,336
40,904,853
4,131,843
41,682,775
41,328,279
41,515,373
41,594,151
41,702,466
42,135,741
42,076,657
41,958,493
41,938,798
42,135,741
42,578,861
41,544,913
41,643,386
41,347,974
41,377,514
4,127,904
41,042,712
41,013,172
41,357,819
41,377,514

41,338,124
40,885,159
4,033,372
40,382,955
39,772,435
39,191,456
39,506,563
39,053,598
38,925,584
39,014,208
38,551,397
38,167,357
38,196,901
38,590,783
38,383,994
3,877,788
38,551,397
37,911,334
37,517,449
37,546,993
37,507,601
37,390,452
37,976,205
37,605,228
38,230,029
37,976,205
37,829,766
38,386,229
38,513,143
38,337,417
3,781,024
37,087,816
37,468,554
38,591,241
39,587,019
39,811,556
40,319,208
4,036,802
40,270,396
40,123,957
40,280,157
40,494,933
40,690,184
40,778,047
40,924,483
41,119,734
40,856,146

4,055,351
40,104,435
39,596,783
3,962,607
39,587,019
39,577,258
3,947,963
39,870,133
39,928,709
40,211,819
4,039,731
40,270,396
40,494,933
40,153,247
40,192,294
39,694,407
39,430,818
38,971,979
38,913,406
39,294,144
38,483,853
38,552,194
38,561,955
38,298,366
38,464,331
39,050,081
39,069,606
39,235,567
39,421,058
39,518,681
39,440,583
39,684,646
39,313,669
39,128,183
38,649,818
3,901,103
39,147,704
39,050,083
38,924,208
38,885,477
38,827,379
3,930,183
39,572,943
39,689,137
39,640,721
39,660,087
39,834,375

39,815,009
39,689,137
39,902,153
39,921,519
40,037,709
39,998,982
40,008,663
40,202,316
4,018,295
39,747,231
39,398,655
39,640,721
39,679,453
3,940,834
39,369,609
39,456,752
39,660,087
39,611,675
39,272,784
39,205,005
39,476,118
39,534,215
39,592,309
39,650,406
39,998,982
39,485,799
39,369,609
39,021,033
39,311,511
39,117,862
39,224,368
3,940,834
39,582,628
39,747,231
39,592,309
39,708,499
39,863,422
39,388,974
39,388,974
39,263,099
39,224,368
38,808,017
39,069,445
39,166,274
3,918,564
39,330,877
39,359,928

3,874,992
39,311,511
39,224,368
39,011,352
38,643,411
39,282,465
3,850,785
39,074,425
39,746,633
39,871,472
40,716,533
40,812,561
41,244,695
41,484,769
41,580,797
40,774,149
40,380,427
40,457,253
40,188,368
40,303,606
40,438,047
40,073,133
40,149,959
40,322,812
40,495,662
40,687,722
40,716,533
39,592,985
39,804,252
40,130,752
40,025,119
39,977,105
39,938,692
39,535,366
40,428,442
40,255,588
40,706,928
41,292,709
41,590,402
42,041,738
41,638,416
41,446,356
40,841,369
40,697,327
4,087,018
40,937,401
40,947,002

41,321,517
41,782,458
41,283,108
40,774,149
40,466,854
40,466,854
4,054,368
41,062,236
41,158,268
41,254,296
4,123,509
41,263,901
40,668,515
40,284,399
40,706,928
3,990,028
38,786,337
3,895,919
39,285,691
39,881,073
39,948,294
40,370,826
4,142,715
41,801,664
41,772,857
42,060,945
42,771,565
42,781,166
43,050,052
42,531,491
42,373,043
4,222,045
42,439,801
42,201,376
42,172,766
41,514,708
40,932,948
40,751,746
4,080,897
40,732,671
4,054,193
40,427,487
40,360,728
40,332,118
40,351,192
39,883,876
39,874,341

399,411
39,483,322
39,063,691
38,682,211
38,872,949
39,130,449
38,968,322
38,739,431
38,796,655
41,285,821
40,894,803
40,589,618
41,228,598
41,619,616
42,029,709
42,411,192
41,838,967
42,487,486
41,886,652
41,581,467
41,009,246
40,684,987
40,761,285
40,684,987
40,293,969
40,246,284
39,845,727
40,313,043
39,950,635
40,265,359
40,103,227
39,855,266
39,683,599
39,712,209
39,578,691
39,540,542
40,007,859
39,926,793
39,709,028
39,557,539
39,614,349
39,642,752
39,557,539
39,424,987
39,500,733
3,941,552
39,387,114

39,387,114
39,207,222
38,932,648
39,207,222
39,055,733
390,652
39,150,412
38,705,416
38,042,652
37,815,417
37,569,249
374,651
37,351,484
37,256,801
3,779,648
37,095,846
37,304,144
37,199,995
37,199,995
37,512,439
38,203,607
38,516,054
38,819,032
38,790,629
3,863,914
38,998,924
40,144,561
40,172,964
39,784,774
39,879,453
39,860,517
40,125,625
39,737,435
40,012,005
39,718,498
39,709,028
3,989,839
39,983,602
40,040,412
40,040,412
40,106,688
39,945,729
39,794,241
39,727,964
39,623,815
395,102
39,472,326

39,567,009
39,349,244
38,743,286
38,497,118
38,222,543
38,269,883
38,397,704
38,595,048
3,844,469
38,519,871
38,425,895
38,331,923
38,416,499
38,397,704
3,844,469
38,209,756
38,134,578
38,313,127
38,134,578
38,134,578
384,071
38,134,578
38,256,742
38,425,895
38,078,193
38,425,895
38,632,639
38,360,114
384,071
38,275,537
3,844,469
38,050,002
38,303,728
38,482,281
38,322,523
38,331,923
38,125,179
38,557,458
38,538,663
38,247,346
38,275,537
38,256,742
38,294,332
38,266,141
38,143,974
37,758,682
36,396,061

36,302,088
36,546,419
36,640,395
36,555,818
36,292,689
35,916,796
35,775,834
36,020,167
36,095,345
36,330,279
36,602,804
36,480,637
36,283,293
36,292,689
36,085,949
36,123,536
36,132,935
35,841,615
36,085,949
35,963,782
35,869,806
35,681,861
3,615,173
3,617,522
3,603,537
35,942,132
35,867,546
35,755,661
3,571,837
35,541,221
35,615,811
35,494,604
35,308,133
352,149
34,963,164
34,664,812
34,776,694
34,590,223
34,935,195
36,296,427
3,603,537
35,904,837
36,026,044
3,596,078
35,382,723
35,457,309
35,065,724

34,944,517
3,468,346
35,261,517
35,587,838
35,336,106
36,240,484
36,109,956
36,212,515
36,585,457
37,200,808
37,219,452
36,622,748
37,023,659
37,070,276
37,005,012
36,855,836
37,415,249
37,042,307
372,381
37,657,658
37,545,777
37,722,923
37,909,394
38,515,423
38,310,305
37,909,394
37,750,896
37,471,188
37,443,218
37,331,337
37,163,514
3,731,269
36,454,925
36,613,426
36,576,131
36,557,484
37,415,249
37,154,188
37,666,984
37,722,923
37,135,544
37,639,011
37,620,364
37,368,632
37,471,188
37,471,188
37,266,073

37,377,176
37,432,729
37,432,729
3,709,016
37,164,227
37,192,002
37,238,298
37,229,038
3,714,571
36,923,504
36,914,243
37,080,899
36,877,212
37,080,899
36,571,674
36,580,931
3,667,352
36,636,485
36,682,777
36,849,433
3,667,352
36,136,517
35,923,568
3,619,207
3,619,207
35,942,086
3,590,505
35,692,102
35,182,877
34,868,082
35,099,549
34,969,928
34,979,185
34,331,082
34,516,253
34,303,304
34,442,185
3,440,515
34,655,134
35,136,584
35,071,774
35,553,224
35,868,018
35,488,414
35,673,584
35,766,173
36,479,089

36,395,761
36,655,002
35,914,311
35,979,121
35,821,722
35,590,256
35,645,808
35,507,933
35,406,822
3,525,056
35,149,453
35,425,206
34,836,932
35,094,301
35,020,765
3,525,056
35,066,727
35,039,149
35,406,822
35,213,795
35,186,217
35,526,317
35,645,808
35,893,987
35,930,755
36,335,193
36,445,497
3,661,095
36,914,277
36,951,045
36,905,087
37,107,304
37,033,772
36,969,429
37,291,141
36,840,745
37,061,346
37,024,578
37,355,483
3,753,932
37,557,704
37,649,621
3,753,932
37,769,115
37,511,746
3,753,932
3,697,862

37,695,579
37,713,963
37,713,963
37,392,251
3,753,013
37,263,567
37,245,183
37,217,608
37,107,304
37,190,031
36,868,319
37,006,194
3,707,054
36,509,839
36,335,193
36,546,604
35,967,523
37,144,072
37,622,046
37,392,251
3,707,973
37,144,072
37,125,688
3,723,599
37,592,009
37,801,968
3,723,599
37,108,188
37,811,096
37,254,247
36,505,694
37,217,732
37,792,841
3,884,264
38,559,653
38,276,661
3,856,878
38,650,938
38,687,454
39,226,048
39,335,591
39,180,401
38,815,255
38,514,006
38,477,494
38,450,106
38,760,482

38,979,572
38,413,593
38,559,653
38,304,046
38,532,264