Date Open High Low Close Volume

4/10/2014 84.35 84.6 83.95 84.05 621750

4/11/2014 84.1 84.6 83.85 84.3 642724
4/12/2014 84.3 85.35 83.95 84.8 1508291
4/13/2014 84.8 85.1 84.35 84.8 1318236
4/14/2014 84.85 87.1 84.65 86.45 2725825
4/15/2014 86.5 87.9 86.3 86.6 1363502
4/16/2014 86.65 87.85 86.5 87.3 1272969
4/17/2014 87 87.65 85.8 87.15 1695797
4/18/2014 87.15 87.25 86.5 86.75 702682
4/19/2014 86.85 86.9 86.2 86.8 331064
4/20/2014 86.8 86.85 86.4 86.6 203359
4/21/2014 86.6 87.15 86.15 86.55 500651
4/22/2014 86.5 86.6 86 86.4 686145
4/23/2014 86.4 86.5 85.95 86.1 865785
4/24/2014 87 87 84.6 85.1 874887
4/25/2014 85.05 86.3 85.05 85.8 480093
4/26/2014 85.85 85.9 85.2 85.4 243196
4/27/2014 85.45 85.65 84.75 84.85 321166
4/28/2014 84.8 85.05 84 84.9 443421
4/29/2014 84.9 85.35 84.3 84.65 545882
4/30/2014 84.65 85 84.2 84.25 626388
5/1/2014 84.25 85.4 84.2 85.1 232531
5/2/2014 85.15 85.95 84.75 85.25 861380
5/3/2014 85.25 85.7 85.2 85.2 231123
5/4/2014 85.2 85.45 83.4 83.9 478461
5/5/2014 83.95 84.2 82.3 82.45 447364
5/6/2014 82.45 82.85 81.95 82.55 669800
5/7/2014 82.55 82.6 81.05 81.65 476360
5/8/2014 81.05 82.5 81.05 81.8 450923
5/9/2014 81.7 83.1 81.7 82.85 611199
5/10/2014 82.85 83 82.55 82.95 193136
5/11/2014 82.95 83 82.4 82.65 158721
5/12/2014 82.55 84.2 82.4 84.2 410454
5/13/2014 84.2 84.2 83.4 83.6 370000
5/14/2014 83.6 84.2 83.4 83.45 761133
5/15/2014 83.3 85.35 83.15 84.55 725019
5/16/2014 84.55 84.75 83.45 84 501519
5/17/2014 84 84.2 83.75 83.8 191792
5/18/2014 83.9 84.05 83.3 83.7 153138
5/19/2014 83.65 83.8 83.45 83.75 147998
5/20/2014 83.75 84.4 83.75 84 254923
5/21/2014 84.1 84.1 83.25 83.45 551645
5/22/2014 84.8 84.8 83.25 83.5 693382
5/23/2014 83.45 83.55 82.15 82.9 957588
5/24/2014 82.95 83.9 82.8 83.8 1255869
5/25/2014 83.8 83.85 83.7 83.7 183223
5/26/2014 83.7 84.1 83.65 83.7 363002
5/27/2014 83.75 83.85 83.6 83.7 332279
5/28/2014 83.7 84 83.55 83.7 732071
5/29/2014 83.8 84.25 83.5 83.8 430216
5/30/2014 83.85 83.95 82.95 83.2 405163
5/31/2014 83.2 84.7 83.2 83.8 900797
6/1/2014 83.7 84 83.35 83.55 206361
6/2/2014 83.55 83.8 82.7 83.15 548879
6/3/2014 83.05 83.25 82.8 82.9 207939
6/4/2014 82.85 83.35 82.75 83.2 341387
6/5/2014 82.2 84.15 82.2 84.05 826018
6/6/2014 84.05 84.15 83.3 83.7 291831
6/7/2014 83.75 83.85 83.3 83.5 168609
6/8/2014 83.4 83.85 83.4 83.7 210878
6/9/2014 83.7 83.85 83.4 83.45 283742
6/10/2014 83.4 83.45 83.1 83.15 174163
6/11/2014 83.2 83.25 82.7 82.85 482929
6/12/2014 83.25 83.7 82.5 82.6 504399
6/13/2014 82.6 82.8 81.4 82 1018280
6/14/2014 82 82.35 81.9 82.3 240021
6/15/2014 82.25 82.3 81.9 82.2 194904
6/16/2014 82.15 82.3 81.9 82.1 252347
6/17/2014 82.1 82.3 81.3 81.5 1235569
6/18/2014 81.55 81.55 80.3 80.45 905933
6/19/2014 80.6 81.7 80.45 81.35 679822
6/20/2014 81.35 81.4 80.6 81 579739
6/21/2014 81 81 79.75 79.8 579474
6/22/2014 79.8 79.95 78.9 79.45 901474
6/23/2014 79.4 79.45 77.5 78.1 871597
6/24/2014 78.1 78.8 77.35 77.85 1495865
6/25/2014 77.9 78.65 77.45 78.15 1908967
6/26/2014 78.95 79.5 78.45 79.05 793440
6/27/2014 79.05 79.5 78.45 79.05 464574
6/28/2014 79.05 80.45 78.85 80.35 1742462
6/29/2014 80.35 80.65 80 80.35 592488
6/30/2014 80.35 80.4 79.85 80 243709
7/1/2014 79.95 80.15 79.55 80 405602
7/2/2014 80 80.4 79.95 80.05 834652
7/3/2014 80.65 80.65 79.1 79.4 380333
7/4/2014 79.4 79.85 79.3 79.45 199260
7/5/2014 79.55 79.6 78.45 78.85 356677
7/6/2014 78.95 79 78.6 78.9 206074
7/7/2014 78.9 79.25 78.5 79.15 715879
7/8/2014 79.1 79.25 78.35 78.9 509700
7/9/2014 78.95 79 78.3 78.6 308238
7/10/2014 79.2 79.55 78.85 79.15 271100
7/11/2014 79.1 79.35 79.05 79.1 175247
7/12/2014 79.15 79.15 78.7 78.9 189194
7/13/2014 78.9 79 78.1 78.4 258645
7/14/2014 78.45 78.5 78 78.1 245499
7/15/2014 78 78.3 76.75 77.45 683061
7/16/2014 77.4 77.7 77.3 77.6 408566
7/17/2014 77.8 77.95 77.05 77.3 522511
7/18/2014 77.25 77.45 77.1 77.2 329689
7/19/2014 77.2 77.3 76.85 77 644593
7/20/2014 77 77.05 76.75 77 300752
7/21/2014 76.95 77.25 76.75 77.1 338420
7/22/2014 77 77.3 76.8 77 796390
7/23/2014 77 77.05 76.5 76.85 644864
7/24/2014 77.05 77.4 76.9 77 326186
7/25/2014 76.95 77.05 76.75 76.9 327121
7/26/2014 77 77.1 76.1 76.25 421564
7/27/2014 76.25 76.55 75.75 75.8 421770
7/28/2014 75.8 76.2 75.8 75.9 285172
7/29/2014 76 76.45 75.9 76.35 375756
7/30/2014 76.3 76.55 76 76.55 499093
7/31/2014 77 77.85 76.9 77.75 588681
8/1/2014 77.75 78 77.55 77.7 392612
8/2/2014 77.8 78.25 77.6 78.2 267604
8/3/2014 78.2 79.5 78.05 79.2 602760
8/4/2014 79.2 80.1 79.15 79.9 776991
8/5/2014 79.95 80.4 79.7 80.25 641130
8/6/2014 80.25 81 80.15 80.65 1242161
8/7/2014 81 81.7 80.05 80.85 654220
8/8/2014 80.8 81.45 80.8 81.2 308879
8/9/2014 81.25 81.75 81.2 81.45 405296
8/10/2014 81.5 81.65 81.25 81.35 272137
8/11/2014 81.35 81.45 80.5 81.3 333467
8/12/2014 81.3 82 81.1 81.6 929496
8/13/2014 81.65 81.95 81.4 81.85 724279
8/14/2014 83 85.8 82.45 85.05 2361908
8/15/2014 85 85.5 84.55 85.05 2401432
8/16/2014 85.1 86 84.9 85 1615288
8/17/2014 85 85.3 83.25 83.25 961515
8/18/2014 83.3 85 83.2 84.85 594486
8/19/2014 84.9 84.95 84.05 84.15 511883
8/20/2014 84.25 84.8 84.15 84.5 497050
8/21/2014 85.4 85.4 84.5 84.75 432044
8/22/2014 84.75 84.95 83.85 84.45 724074
8/23/2014 84.4 84.95 84.1 84.25 516491
8/24/2014 84.25 84.55 83.9 84.35 199508
8/25/2014 84.25 85.15 84.25 84.9 498338
8/26/2014 84.9 85 84.5 84.75 676583
8/27/2014 84.75 85 84.6 84.75 1039242
8/28/2014 85.6 86.9 85.35 86.2 1565607
8/29/2014 86.15 87.65 85.75 86.25 3331783
8/30/2014 86.25 87.25 86.15 86.95 1140563
 8/31/2014 86.95 87.5 86.55 87.25 1180482
9/1/2014 87.35 88.4 87 88.3 1591908
9/2/2014 88.35 88.6 87.05 87.3 1558101
9/3/2014 87.3 87.75 86.85 87 4819514
9/4/2014 89.5 92.25 88.2 92.15 3656990
9/5/2014 92.15 92.25 89.05 91.25 4107409
9/6/2014 91.25 92 90.8 91.6 3789455
9/7/2014 91.65 93 91.5 92.7 2555827
9/8/2014 92.75 92.95 88.55 89.25 1554025
9/9/2014 89.25 90.55 89.05 90 988591
9/10/2014 90 91.6 90 90.95 1323633
9/11/2014 93.55 96.15 93.15 95.8 3940966
9/12/2014 95.9 97.85 95.5 96.05 2954111
9/13/2014 96.1 96.8 95.8 96 2481833
9/14/2014 96 96.55 95.9 96.5 2084357
9/15/2014 96.6 98.2 96.4 97.25 5708424
9/16/2014 97.15 98.45 97.1 97.55 3418019
9/17/2014 97.55 98.4 97.35 98.2 2947201
9/18/2014 99.7 100.4 98.05 99.7 2479564
9/19/2014 99.7 100.45 96.1 98.15 1789320
9/20/2014 98.15 99.4 97.1 99 1067591
9/21/2014 98.95 99.4 98.2 98.95 733954
9/22/2014 99 99.35 98.6 98.85 570863
9/23/2014 98.85 98.95 98.2 98.2 791819
9/24/2014 98.25 98.4 96.5 97.2 1032815
9/25/2014 98 98 95.5 95.85 1002458
9/26/2014 95.95 98.5 95 97.9 1948967
9/27/2014 98 98.9 97.3 98.5 1565247
9/28/2014 98.5 98.5 95.4 96.55 2418890
9/29/2014 96.5 97.1 95.15 96.1 697657
9/30/2014 96.05 97.3 95.95 96.25 715307
10/1/2014 96.3 96.9 95.95 96.15 665620
10/2/2014 97.6 98 96.25 97.55 2374476
10/3/2014 97.65 98.45 97.45 98.1 1407187
10/4/2014 98.1 98.95 97.3 98.7 1372629
10/5/2014 98.65 98.85 97.4 97.9 2025776
10/6/2014 97.9 98.8 97.35 98.7 1150249
10/7/2014 98.75 98.75 97.3 97.6 6463296
10/8/2014 97.55 100.85 97.35 100 7135178
10/9/2014 101.5 102.1 100.25 101.25 3204997
10/10/2014 101.3 102.25 100.65 101.55 2943225
10/11/2014 101.5 102 100.75 101.9 1392480
10/12/2014 101.95 103.5 101.9 103.3 7047450
10/13/2014 103.3 105.35 102.65 104.8 7576388
10/14/2014 104.9 106.4 104.25 104.8 3919189
10/15/2014 104.85 106.7 104.85 106.4 3361911