Date

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
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

Open
High
Low
Close
Volume
Adj Close
53.91
54.47
53.07
53.47 1044500
53.47
55.07
56
50.5
54 4113200
54
55.01
55.89
52.32
53.46
974000
53.46
58.53
58.71
53.6
55.14 1729800
55.14
50.92
53.48
49.88
53.16 1067700
53.16
51.42
51.95
48.19
50.64
910200
50.64
53.5
53.5
49.51
51.65 1503800
51.65
54
54.67
53.25
53.71
733800
53.71
54.2
54.79
52.94
54.07
488200
54.07
53.73
54.81
52.76
53.52
505500
53.52
54.73
56.16
53.01
53.32
772000
53.32
49.44
54.07
49.12
54 1302500
54
50.05
50.06
46.28
49.1 1767500
49.1
53.37
53.96
50.17
50.32
643500
50.32
51.79
54.17
51.05
52.75
863800
52.75
50.64
52.39
50.25
52.18
800100
52.18
49.45
50.38
48.55
50.18
460600
50.18
47.18
50.48
47.18
49.52
795200
49.52
46.47
48.32
45.47
46.85
619400
46.85
44.5
46.65
43.92
46.52
474000
46.52
43.42
45.31
43.23
44.7
475300
44.7
43.94
44.92
43.47
43.68
350100
43.68
44.67
44.93
43.02
43.38
427500
43.38
45.74
45.97
43.45
44.56
830300
44.56
45.45
46.71
45.15
45.76
353800
45.76
43.82
47.36
43.68
46.01
646600
46.01
43.25
44.08
42.25
43.83
359300
43.83
43.1
43.86
42.18
43.22
491400
43.22
42.61
43.79
42.61
43.42
332100
43.42
42.47
43.18
42.04
42.64
307800
42.64
43.56
43.76
42.86
43.15
283100
43.15
42.81
44.06
42.81
43.98
331100
43.98
43.84
44.12
43.35
43.76
245900
43.76
44.25
44.64
43.5
43.63
449400
43.63
42.51
43.75
42.32
43.55
562300
43.55
43.97
44.51
41.88
42.78 1209100
42.78
44.7
45.09
43.36
44.02
264600
44.02
45.05
45.38
43.74
44.67
441400
44.67
44.85
45.45
44.07
44.59
583900
44.59
46.47
46.51
44.38
44.82
492400
44.82
46.82
47.22
45.88
46
591000
46
45.68
46.9
45.3
46.63
451900
46.63
44.38
45.8
44.15
45.53
322800
45.53
44.51
45
43.73
44.38
270300
44.38
43.6
44.49
43.51
44.32
284600
44.32
43.94
43.99
42.92
43.42
403800
43.42

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
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

43.63
42.71
40.81
40.5
41.28
40.14
39.57
40.33
39.51
39.32
39.2
39.27
40.5
39.88
40.25
41.9
42.05
42.02
42.1
42.28
43.77
42.98
42.57
42.44
39.28
37.96
37.77
37.5
37.5
37.26
38.92
39.9
39.11
38.15
37.55
37.19
37.18
37.2
37.39
38.13
36.54
36.45
36.07
35.74
34.53
34.11
33.49

44.3
44.38
41.81
41.01
41.46
41.75
40.91
41.25
40.45
39.92
40.31
39.72
40.6
40.97
40.7
42.03
43.48
42.5
42.69
43.55
43.84
43.09
44.11
43.52
43.4
39.3
37.89
37.82
39.14
38.24
39.01
40
39.61
39.8
39.45
38.87
37.91
37.83
37.67
38.13
37.25
36.93
37.8
36.22
36.24
34.68
34.65

43.27
42.06
40.81
39.42
40.14
40.1
39.17
39.55
38.79
38.86
38.1
38.45
39.34
39.5
39.5
40.33
41.7
41
41.93
41.8
41.32
40.92
42.41
41.6
39.28
37.3
36.78
36.95
37.15
37.1
37.07
38.67
38.55
37.37
37.46
37.19
36.62
36.23
36.23
37.33
35.82
35.79
35.64
34.75
34.2
33.51
33.42

43.62
43.35
41.66
40.24
40.44
41.5
39.89
40
40.12
39.35
39.22
39.28
39.35
40.5
39.79
40.45
42.09
42.08
42.24
42.09
42.24
42.2
43.1
42.65
42.61
38.18
37.83
37.67
37.47
37.75
37.41
38.79
39.47
39.36
38.08
37.66
37.71
37.27
37.25
37.6
37.16
36.5
36.1
35.89
35.2
34.56
34.27

268500
1078600
338000
397100
476200
389600
276200
352200
689700
233800
228600
254900
194700
547800
2670400
974100
366000
250300
219000
324700
421900
308400
419500
509800
973200
149800
137400
82200
244100
222700
252800
182500
150900
348100
294500
207500
213300
243200
117800
320000
284000
280100
498600
224700
192200
119600
245100

43.62
43.35
41.66
40.24
40.44
41.5
39.89
40
40.12
39.35
39.22
39.28
39.35
40.5
39.79
40.45
42.09
42.08
42.24
42.09
42.24
42.2
43.1
42.65
42.61
38.18
37.83
37.67
37.47
37.75
37.41
38.79
39.47
39.36
38.08
37.66
37.71
37.27
37.25
37.6
37.16
36.5
36.1
35.89
35.2
34.56
34.27

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

33.15
33.71
33.24
32.59
32.91
32.8
34.31
35.24
33.85
35.24
34.96
34.54
34.75
34.56
34.56
34.85
33.88
34.27
34.62
33.66
34.63
34.78
34.81
34.77
33.39
31.98
32.25
32.4
31.62
30.52
31.17
28.29
28.61
28.46
28.65

33.68
33.77
33.73
33.35
32.91
33.51
34.31
35.48
35.47
35.28
35.63
35.3
35.04
35.24
35.56
35.64
35.87
34.68
35.43
34.75
35.23
35.65
35.31
35.91
34.67
34.3
34.84
32.4
32.25
32.41
31.6
29.77
28.91
29
28.7

32.61
32.96
32.99
31.49
30.76
31.6
32.47
34.15
33.2
33.79
34.6
33.42
34.19
34.18
33.5
34.15
33.61
33.82
33.6
32.88
33.67
34.4
34.31
34.31
32.77
31.52
31.87
31.23
31.24
30.2
29.73
27.19
28.53
28.35
27.91

33.32
33.06
33.65
32.92
32.02
33.15
32.64
34.61
35.01
34.45
34.89
34.97
34.43
34.46
34.74
35.45
34.58
33.94
34.08
34.6
33.77
34.95
34.96
34.95
34.32
33.27
32.54
31.71
32.03
31.43
29.94
29.48
28.87
28.66
28.58

902100
290800
325100
406000
797600
1297800
642000
3342600
611200
186800
145900
282100
65700
123300
234400
135000
110100
165100
175200
338800
596800
355500
230000
383300
792300
609700
876400
295800
545100
914000
3939200
599000
73700
51700
89400

33.32
33.06
33.65
32.92
32.02
33.15
32.64
34.61
35.01
34.45
34.89
34.97
34.43
34.46
34.74
35.45
34.58
33.94
34.08
34.6
33.77
34.95
34.96
34.95
34.32
33.27
32.54
31.71
32.03
31.43
29.94
29.48
28.87
28.66
28.58