Date Open High Low Close Adj Close Volume

1/4/2016 33,880,001 34,009,998 33,459,999 33,990,002 30,453,503 27882200

1/5/2016 33,959,999 34,000,000 33,529,999 33,830,002 30,310,141 16709500
1/6/2016 33,250,000 33,520,000 32,799,999 33,080,002 29,638,180 25491300
1/7/2016 32,279,999 33,009,998 31,840,000 31,840,000 28,527,191 37680500
1/8/2016 32,090,000 32,220,001 31,430,000 31,510,000 28,231,529 29953800
1/11/2016 31,809,999 32,220,001 31,680,000 32,060,001 28,724,308 27732400
1/12/2016 32,759,998 32,889,999 32,270,000 32,680,000 29,279,799 28587700
1/13/2016 32,759,998 32,930,000 31,830,000 31,910,000 28,589,911 34445700
1/14/2016 31,969,999 32,869,999 31,799,999 32,740,002 29,333,548 48728200
1/15/2016 29,730,000 30,500,000 29,450,001 29,760,000 26,663,610 76373900
1/19/2016 29,980,000 30,059,999 29,480,000 29,799,999 26,699,444 28878100
1/20/2016 29,350,000 29,870,001 29,209,999 29,590,000 26,511,299 39598200
1/21/2016 29,650,000 30,030,001 29,240,000 29,660,000 26,574,015 30157400
1/22/2016 30,120,001 30,240,000 29,510,000 29,930,000 26,815,918 25326500
1/25/2016 29,990,000 30,219,999 29,570,000 29,600,000 26,520,258 26441000
1/26/2016 29,610,001 30,049,999 29,610,001 29,940,001 26,824,881 24754900
1/27/2016 29,879,999 30,219,999 29,639,999 29,809,999 26,708,403 26384100
1/28/2016 30,020,000 30,180,000 29,750,000 29,969,999 26,851,759 22028100
1/29/2016 30,209,999 31,030,001 30,100,000 31,020,000 27,792,513 38311400
2/1/2016 30,719,999 31,120,001 30,639,999 30,820,000 27,613,316 19015100
2/2/2016 30,450,001 30,490,000 29,629,999 29,799,999 26,699,444 24994300
2/3/2016 29,719,999 29,719,999 28,520,000 29,340,000 26,518,677 44660100
2/4/2016 29,139,999 29,879,999 29,110,001 29,770,000 26,907,330 29257800
2/5/2016 29,580,000 29,760,000 28,910,000 29,040,001 26,247,528 27957500
2/8/2016 28,740,000 28,980,000 28,299,999 28,820,000 26,048,683 28725900
2/9/2016 28,490,000 29,150,000 28,410,000 28,809,999 26,039,642 22902600
2/10/2016 28,879,999 29,000,000 28,190,001 28,230,000 25,515,411 27267800
2/11/2016 27,830,000 28,410,000 27,680,000 28,219,999 25,506,376 28450200
2/12/2016 28,570,000 28,700,001 28,139,999 28,639,999 25,885,990 19699000
2/16/2016 28,750,000 28,950,001 28,360,001 28,780,001 26,012,527 30705200
2/17/2016 28,860,001 29,620,001 28,730,000 29,469,999 26,636,175 27691700
2/18/2016 29,530,001 29,760,000 29,379,999 29,420,000 26,590,990 20623300
2/19/2016 29,200,001 29,330,000 28,709,999 28,709,999 25,949,257 42056700
2/22/2016 29,110,001 29,540,001 29,000,000 29,350,000 26,527,714 23893100
2/23/2016 29,299,999 29,350,000 28,600,000 28,799,999 26,030,602 26638200
2/24/2016 28,520,000 29,299,999 28,379,999 29,190,001 26,383,104 21593600
2/25/2016 29,320,000 29,620,001 28,950,001 29,620,001 26,771,755 17571400
2/26/2016 29,879,999 30,080,000 29,700,001 29,799,999 26,934,443 19902200
2/29/2016 29,719,999 30,139,999 29,580,000 29,590,000 26,744,640 22903100
3/1/2016 29,930,000 30,530,001 29,750,000 30,370,001 27,449,636 25502600
3/2/2016 30,299,999 30,870,001 30,120,001 30,540,001 27,603,287 23779800
3/3/2016 31,129,999 31,350,000 30,540,001 30,580,000 27,639,439 25625200
3/4/2016 30,500,000 30,860,001 30,049,999 30,629,999 27,684,628 20356800
3/7/2016 30,590,000 31,120,001 30,500,000 30,940,001 27,964,825 18858200
 3/8/2016 30,830,000 30,879,999 30,379,999 30,559,999 27,621,363 19104900
3/9/2016 30,830,000 31,040,001 30,670,000 30,870,001 27,901,552 14707800
3/10/2016 31,139,999 31,400,000 30,379,999 31,250,000 28,245,012 29584800
3/11/2016 31,670,000 31,790,001 31,530,001 31,760,000 28,705,971 22811200
3/14/2016 31,660,000 31,690,001 31,299,999 31,430,000 28,407,701 17438600
3/15/2016 31,340,000 31,650,000 31,059,999 31,650,000 28,606,548 16927700
3/16/2016 31,490,000 31,799,999 31,170,000 31,690,001 28,642,702 26298400
3/17/2016 31,760,000 32,169,998 31,700,001 31,980,000 28,904,818 22865300
3/18/2016 32,160,000 32,689,999 32,060,001 32,680,000 29,537,506 49934200
3/21/2016 32,230,000 32,419,998 31,950,001 32,340,000 29,230,200 21760900
3/22/2016 32,160,000 32,459,999 31,950,001 32,320,000 29,212,122 22200400
3/23/2016 32,470,001 32,470,001 31,980,000 32,000,000 28,922,892 18765300
3/24/2016 31,870,001 31,950,001 31,700,001 31,879,999 28,814,434 14211900
3/28/2016 31,870,001 32,000,000 31,620,001 31,900,000 28,832,510 11433000
3/29/2016 31,930,000 32,439,999 31,730,000 32,380,001 29,266,352 15313200
3/30/2016 32,450,001 32,750,000 32,290,001 32,709,999 29,564,615 16598000
3/31/2016 32,529,999 32,660,000 32,320,000 32,349,998 29,239,239 17880000
4/1/2016 32,270,000 32,470,001 32,099,998 32,450,001 29,329,624 18049700
4/4/2016 32,200,001 32,380,001 31,740,000 32,000,000 28,922,892 21581600
4/5/2016 31,889,999 32,119,999 31,719,999 31,900,000 28,832,510 20080000
4/6/2016 31,969,999 32,230,000 31,770,000 32,080,002 28,995,203 15740600
4/7/2016 31,889,999 31,900,000 31,350,000 31,549,999 28,516,165 23738200
4/8/2016 31,760,000 32,020,000 31,480,000 31,629,999 28,588,474 17031900
4/11/2016 31,900,000 32,340,000 31,660,000 31,670,000 28,624,626 19707700
4/12/2016 31,879,999 31,940,001 31,379,999 31,860,001 28,796,356 16774200
4/13/2016 31,969,999 32,180,000 31,950,001 32,130,001 29,040,390 19968100
4/14/2016 31,780,001 31,889,999 31,549,999 31,799,999 28,742,121 21620900
4/15/2016 31,790,001 31,889,999 31,379,999 31,459,999 28,434,818 28782800
4/18/2016 31,430,000 31,719,999 31,379,999 31,650,000 28,606,548 21566600
4/19/2016 31,700,001 31,809,999 31,400,000 31,600,000 28,561,356 33619300
4/20/2016 31,320,000 32,259,998 31,250,000 32,000,000 28,922,892 57629800
4/21/2016 31,940,001 32,060,001 31,809,999 31,969,999 28,895,775 28431400
4/22/2016 31,740,000 31,860,001 31,219,999 31,639,999 28,597,511 29625600
4/25/2016 31,360,001 31,500,000 31,200,001 31,389,999 28,371,550 19315700
4/26/2016 31,389,999 31,700,001 31,170,000 31,400,000 28,380,590 20976400
4/27/2016 31,250,000 31,799,999 31,190,001 31,750,000 28,696,936 20006200
4/28/2016 31,450,001 31,709,999 31,030,001 31,110,001 28,118,471 25146400
4/29/2016 30,860,001 30,870,001 30,100,000 30,280,001 27,368,286 36443700
5/2/2016 30,450,001 30,690,001 30,360,001 30,610,001 27,666,555 21086600
5/3/2016 30,410,000 30,559,999 30,090,000 30,360,001 27,440,598 27111100
5/4/2016 30,170,000 30,209,999 29,700,001 29,850,000 27,212,675 23278800
5/5/2016 29,870,001 30,020,000 29,750,000 29,900,000 27,258,265 23393300
5/6/2016 29,610,001 30,110,001 29,520,000 30,040,001 27,385,895 19632200
5/9/2016 30,080,000 30,170,000 29,760,000 29,799,999 27,167,097 16888300
5/10/2016 30,000,000 30,180,000 29,820,000 30,139,999 27,477,055 17013800
5/11/2016 30,160,000 30,250,000 29,969,999 30,059,999 27,404,129 15754200
5/12/2016 30,110,001 30,240,000 29,570,000 29,760,000 27,130,634 20826700
5/13/2016 29,860,001 30,200,001 29,840,000 29,910,000 27,267,382 19999600
5/16/2016 29,900,000 30,559,999 29,879,999 30,389,999 27,704,969 21826100
5/17/2016 30,570,000 30,570,000 29,860,001 29,980,000 27,331,196 25709900
5/18/2016 30,030,001 30,250,000 29,780,001 29,990,000 27,340,313 22469900
5/19/2016 29,770,000 29,930,000 29,500,000 29,629,999 27,012,119 21740900
5/20/2016 29,730,000 30,379,999 29,700,001 30,150,000 27,486,174 22777300
5/23/2016 30,230,000 30,480,000 30,129,999 30,230,000 27,559,107 20881900
5/24/2016 30,500,000 31,120,001 30,450,001 31,059,999 28,315,775 23699200
5/25/2016 31,200,001 31,570,000 31,150,000 31,389,999 28,616,619 18359600
5/26/2016 31,490,000 31,629,999 31,400,000 31,490,000 28,707,779 12692300
5/27/2016 31,600,000 31,650,000 31,450,001 31,570,000 28,780,714 13341300
5/31/2016 31,510,000 31,650,000 31,309,999 31,590,000 28,798,946 23040200
6/1/2016 31,620,001 31,719,999 31,469,999 31,660,000 28,862,766 17753500
6/2/2016 31,559,999 31,760,000 31,450,001 31,760,000 28,953,930 14140100
6/3/2016 31,740,000 31,740,000 31,400,000 31,620,001 28,826,300 15777500
6/6/2016 31,639,999 31,820,000 31,580,000 31,680,000 28,880,997 15139600
6/7/2016 31,750,000 32,020,000 31,700,001 31,879,999 29,063,330 19339100
6/8/2016 31,799,999 32,000,000 31,790,001 31,889,999 29,072,443 12732100
6/9/2016 31,680,000 32,000,000 31,680,000 31,940,001 29,118,027 11276800
6/10/2016 31,700,001 32,240,002 31,650,000 32,040,001 29,209,192 35749100
6/13/2016 32,049,999 32,500,000 32,040,001 32,169,998 29,327,702 23004800
6/14/2016 32,009,998 32,240,002 31,790,001 32,139,999 29,300,352 18754300
6/15/2016 32,250,000 32,259,998 31,590,000 31,610,001 28,817,186 23783300
6/16/2016 31,440,001 31,770,000 31,219,999 31,690,001 28,890,114 18547900
6/17/2016 31,730,000 31,809,999 31,469,999 31,760,000 28,953,930 27047900
6/20/2016 32,070,000 32,439,999 32,009,998 32,169,998 29,327,702 21961600
6/21/2016 32,259,998 32,380,001 32,090,000 32,320,000 29,464,453 15476500
6/22/2016 32,299,999 32,630,001 32,250,000 32,290,001 29,437,103 18304800
6/23/2016 32,580,002 33,000,000 32,500,000 32,990,002 30,075,262 22048800
6/24/2016 31,799,999 32,320,000 31,400,000 31,549,999 28,762,484 38094300
6/27/2016 31,410,000 31,410,000 30,440,001 30,719,999 28,005,816 34965100
6/28/2016 30,969,999 31,200,001 30,809,999 31,190,001 28,434,288 23693900
6/29/2016 31,350,000 31,980,000 31,309,999 31,930,000 29,108,910 22771100
6/30/2016 32,000,000 32,880,001 31,969,999 32,799,999 29,902,042 34528900
7/1/2016 32,639,999 32,889,999 32,470,001 32,750,000 29,856,461 17084600
7/5/2016 32,500,000 32,730,000 32,459,999 32,680,000 29,792,646 20107200
7/6/2016 32,799,999 33,000,000 32,380,001 32,970,001 30,057,024 21070200
7/7/2016 32,959,999 33,549,999 32,959,999 33,200,001 30,266,701 26119400
7/8/2016 33,650,002 34,000,000 33,500,000 34,000,000 30,996,021 23341900
7/11/2016 34,040,001 34,500,000 34,040,001 34,380,001 31,342,445 23820700
7/12/2016 34,509,998 34,970,001 34,480,000 34,939,999 31,852,962 28064100
7/13/2016 35,040,001 35,250,000 34,880,001 35,009,998 31,916,784 29120900
7/14/2016 35,130,001 35,299,999 34,959,999 35,200,001 32,090,000 25296400
7/15/2016 35,259,998 35,290,001 34,900,002 35,070,000 31,971,489 23661900
7/18/2016 35,180,000 35,200,001 34,950,001 35,049,999 31,953,251 19347200
7/19/2016 34,889,999 35,160,000 34,849,998 35,150,002 32,044,418 20395400
7/20/2016 35,299,999 35,930,000 35,060,001 35,689,999 32,536,701 42994200
7/21/2016 34,330,002 34,490,002 33,860,001 34,270,000 31,242,161 63708600
7/22/2016 34,380,001 34,700,001 34,259,998 34,660,000 31,597,712 33033700