Date Adj Close

10/14/2016 2132.97998
10/17/2016 2126.5
10/18/2016 2139.6001
10/19/2016 2144.29004
10/20/2016 2141.34009
10/21/2016 2141.15991
10/24/2016 2151.33008
10/25/2016 2143.15991
10/26/2016 2139.42993
10/27/2016 2133.04004
10/28/2016 2126.40991
10/31/2016 2126.1499
11/1/2016 2111.71997
11/2/2016 2097.93994
11/3/2016 2088.65991
11/4/2016 2085.17993
11/7/2016 2131.52002
11/8/2016 2139.56006
11/9/2016 2163.26001
11/10/2016 2167.47998
11/11/2016 2164.44995
11/14/2016 2164.19995
11/15/2016 2180.38989
11/16/2016 2176.93994
11/17/2016 2187.12012
11/18/2016 2181.8999
11/21/2016 2198.17993
11/22/2016 2202.93994
11/23/2016 2204.71997
11/25/2016 2213.3501
11/28/2016 2201.71997
11/29/2016 2204.65991
11/30/2016 2198.81006
12/1/2016 2191.08008
12/2/2016 2191.94995
12/5/2016 2204.70996
12/6/2016 2212.22998
12/7/2016 2241.3501
12/8/2016 2246.18994
12/9/2016 2259.53003
12/12/2016 2256.95996
12/13/2016 2271.71997
12/14/2016 2253.28003
12/15/2016 2262.03003
12/16/2016 2258.07007
12/19/2016 2262.53003
12/20/2016 2270.76001
12/21/2016 2265.17993
12/22/2016 2260.95996
12/23/2016 2263.79004
12/27/2016 2268.87988
12/28/2016 2249.91992
12/29/2016 2249.26001
12/30/2016 2238.83008
1/3/2017 2257.83008
1/4/2017 2270.75
1/5/2017 2269
1/6/2017 2276.97998
1/9/2017 2268.8999
1/10/2017 2268.8999
1/11/2017 2275.32007
1/12/2017 2270.43994
1/13/2017 2274.63989
1/17/2017 2267.88989
1/18/2017 2271.88989
1/19/2017 2263.68994
1/20/2017 2271.31006
1/23/2017 2265.19995
1/24/2017 2280.07007
1/25/2017 2298.37012
1/26/2017 2296.67993
1/27/2017 2294.68994
1/30/2017 2280.8999
1/31/2017 2278.87012
2/1/2017 2279.55005
2/2/2017 2280.8501
2/3/2017 2297.41992
2/6/2017 2292.56006
2/7/2017 2293.08008
2/8/2017 2294.66992
2/9/2017 2307.87012
2/10/2017 2316.1001
2/13/2017 2328.25
2/14/2017 2337.58008
2/15/2017 2349.25
2/16/2017 2347.21997
2/17/2017 2351.15991
2/21/2017 2365.37988
2/22/2017 2362.82007
2/23/2017 2363.81006
2/24/2017 2367.34009
2/27/2017 2369.75
2/28/2017 2363.63989
3/1/2017 2395.95996
3/2/2017 2381.91992
3/3/2017 2383.12012
3/6/2017 2375.31006
3/7/2017 2368.38989
3/8/2017 2362.97998
3/9/2017 2364.87012
3/10/2017 2372.6001
3/13/2017 2373.46997
3/14/2017 2365.44995
3/15/2017 2385.26001
3/16/2017 2381.37988
3/17/2017 2378.25
3/20/2017 2373.46997
3/21/2017 2344.02002
3/22/2017 2348.44995
3/23/2017 2345.95996
3/24/2017 2343.97998
3/27/2017 2341.59009
3/28/2017 2358.57007
3/29/2017 2361.12988
3/30/2017 2368.06006
3/31/2017 2362.71997
4/3/2017 2358.84009
4/4/2017 2360.15991
4/5/2017 2352.94995
4/6/2017 2357.48999
4/7/2017 2355.54004
4/10/2017 2357.15991
4/11/2017 2353.78003
4/12/2017 2344.92993
4/13/2017 2328.94995
4/17/2017 2349.01001
4/18/2017 2342.18994
4/19/2017 2338.16992
4/20/2017 2355.84009
4/21/2017 2348.68994
4/24/2017 2374.1499
4/25/2017 2388.61011
4/26/2017 2387.44995
4/27/2017 2388.77002
4/28/2017 2384.19995
5/1/2017 2388.33008
5/2/2017 2391.16992
5/3/2017 2388.12988
5/4/2017 2389.52002
5/5/2017 2399.29004
5/8/2017 2399.37988
5/9/2017 2396.91992
5/10/2017 2399.62988
5/11/2017 2394.43994
5/12/2017 2390.8999
5/15/2017 2402.32007
5/16/2017 2400.66992
5/17/2017 2357.03003
5/18/2017 2365.71997
5/19/2017 2381.72998
5/22/2017 2394.02002
5/23/2017 2398.41992
5/24/2017 2404.38989
5/25/2017 2415.07007
5/26/2017 2415.82007
5/30/2017 2412.90991
5/31/2017 2411.80005
6/1/2017 2430.06006
6/2/2017 2439.07007
6/5/2017 2436.1001
6/6/2017 2429.33008
6/7/2017 2433.13989
6/8/2017 2433.79004
6/9/2017 2431.77002
6/12/2017 2429.38989
6/13/2017 2440.3501
6/14/2017 2437.91992
6/15/2017 2432.45996
6/16/2017 2433.1499
6/19/2017 2453.45996
6/20/2017 2437.03003
6/21/2017 2435.61011
6/22/2017 2434.5
6/23/2017 2438.30005
6/26/2017 2439.07007
6/27/2017 2419.37988
6/28/2017 2440.68994
6/29/2017 2419.69995
6/30/2017 2423.40991
 7/3/2017 2429.01001
7/5/2017 2432.54004
7/6/2017 2409.75
7/7/2017 2425.17993
7/10/2017 2427.42993
7/11/2017 2425.53003
7/12/2017 2443.25
7/13/2017 2447.83008
7/14/2017 2459.27002
7/17/2017 2459.13989
7/18/2017 2460.61011
7/19/2017 2473.83008
7/20/2017 2473.44995
7/21/2017 2472.54004
7/24/2017 2469.90991
7/25/2017 2477.12988
7/26/2017 2477.83008
7/27/2017 2475.41992
7/28/2017 2472.1001
7/31/2017 2470.30005
8/1/2017 2476.3501
8/2/2017 2477.57007
8/3/2017 2472.15991
8/4/2017 2476.83008
8/7/2017 2480.90991
8/8/2017 2474.91992
8/9/2017 2474.02002
8/10/2017 2438.20996
8/11/2017 2441.32007
8/14/2017 2465.84009
8/15/2017 2464.61011
8/16/2017 2468.11011
8/17/2017 2430.01001
8/18/2017 2425.55005
8/21/2017 2428.37012
8/22/2017 2452.51001
8/23/2017 2444.04004
8/24/2017 2438.96997
8/25/2017 2443.05005
8/28/2017 2444.23999
8/29/2017 2446.30005
8/30/2017 2457.59009
8/31/2017 2471.6499
9/1/2017 2476.55005
9/5/2017 2457.8501
 9/6/2017 2465.54004
9/7/2017 2465.1001
9/8/2017 2461.42993
9/11/2017 2488.11011
9/12/2017 2496.47998
9/13/2017 2498.37012
9/14/2017 2495.62012
9/15/2017 2500.22998
9/18/2017 2503.87012
9/19/2017 2506.6499
9/20/2017 2508.23999
9/21/2017 2500.6001
9/22/2017 2502.21997
9/25/2017 2496.65991
9/26/2017 2496.84009
9/27/2017 2507.04004
9/28/2017 2510.06006
9/29/2017 2519.36011
10/2/2017 2529.12012
10/3/2017 2534.58008
10/4/2017 2537.73999
10/5/2017 2552.07007
10/6/2017 2549.33008
10/9/2017 2544.72998
10/10/2017 2550.63989
10/11/2017 2555.23999
10/12/2017 2550.92993
10/13/2017 2553.16992
10/16/2017 2557.63989
10/17/2017 2559.36011
10/18/2017 2561.26001
10/19/2017 2562.1001
10/20/2017 2575.20996
10/23/2017 2564.97998
10/24/2017 2569.12988
10/25/2017 2557.1499
10/26/2017 2560.3999
10/27/2017 2581.07007
10/30/2017 2572.83008
10/31/2017 2575.26001
11/1/2017 2579.36011
11/2/2017 2579.8501
11/3/2017 2587.84009
11/6/2017 2591.12988
11/7/2017 2590.63989
 11/8/2017 2594.37988
11/9/2017 2584.62012
11/10/2017 2582.30005
11/13/2017 2584.84009
11/14/2017 2578.87012
11/15/2017 2564.62012
11/16/2017 2585.63989
11/17/2017 2578.8501
11/20/2017 2582.13989
11/21/2017 2599.03003
11/22/2017 2597.08008
11/24/2017 2602.41992
11/27/2017 2601.41992
11/28/2017 2627.04004
11/29/2017 2626.07007
11/30/2017 2647.58008
12/1/2017 2642.21997
12/4/2017 2639.43994
12/5/2017 2629.57007
12/6/2017 2629.27002
12/7/2017 2636.97998
12/8/2017 2651.5
12/11/2017 2659.98999
12/12/2017 2664.11011
12/13/2017 2662.8501
12/14/2017 2652.01001
12/15/2017 2675.81006
12/18/2017 2690.15991
12/19/2017 2681.46997
12/20/2017 2679.25
12/21/2017 2684.57007
12/22/2017 2683.34009
12/26/2017 2680.5
12/27/2017 2682.62012
12/28/2017 2687.54004
12/29/2017 2673.61011
1/2/2018 2695.81006
1/3/2018 2713.06006
1/4/2018 2723.98999
1/5/2018 2743.1499
1/8/2018 2747.70996
1/9/2018 2751.29004
1/10/2018 2748.22998
1/11/2018 2767.56006
1/12/2018 2786.23999
1/16/2018 2776.41992
1/17/2018 2802.56006
1/18/2018 2798.03003
1/19/2018 2810.30005
1/22/2018 2832.96997
1/23/2018 2839.12988
1/24/2018 2837.54004
1/25/2018 2839.25
1/26/2018 2872.87012
1/29/2018 2853.53003
1/30/2018 2822.42993
1/31/2018 2823.81006
2/1/2018 2821.97998
2/2/2018 2762.12988
2/5/2018 2648.93994
2/6/2018 2695.13989
2/7/2018 2681.65991
2/8/2018 2581
2/9/2018 2619.55005
2/12/2018 2656
2/13/2018 2662.93994
2/14/2018 2698.62988
2/15/2018 2731.19995
2/16/2018 2732.21997
2/20/2018 2716.26001
2/21/2018 2701.33008
2/22/2018 2703.95996
2/23/2018 2747.30005
2/26/2018 2779.6001
2/27/2018 2744.28003
2/28/2018 2713.83008
3/1/2018 2677.66992
3/2/2018 2691.25
3/5/2018 2720.93994
3/6/2018 2728.12012
3/7/2018 2726.80005
3/8/2018 2738.96997
3/9/2018 2786.57007
3/12/2018 2783.02002
3/13/2018 2765.31006
3/14/2018 2749.47998
3/15/2018 2747.33008
3/16/2018 2752.01001
3/19/2018 2712.91992
3/20/2018 2716.93994
3/21/2018 2711.92993
3/22/2018 2643.68994
3/23/2018 2588.26001
3/26/2018 2658.55005
3/27/2018 2612.62012
3/28/2018 2605
3/29/2018 2640.87012
4/2/2018 2581.87988
4/3/2018 2614.44995
4/4/2018 2644.68994
4/5/2018 2662.84009
4/6/2018 2604.46997
4/9/2018 2613.15991
4/10/2018 2656.87012
4/11/2018 2642.18994
4/12/2018 2663.98999
4/13/2018 2656.30005
4/16/2018 2677.84009
4/17/2018 2706.38989
4/18/2018 2708.63989
4/19/2018 2693.12988
4/20/2018 2670.13989
4/23/2018 2670.29004
4/24/2018 2634.56006
4/25/2018 2639.3999
4/26/2018 2666.93994
4/27/2018 2669.90991
4/30/2018 2648.05005
5/1/2018 2654.80005
5/2/2018 2635.66992
5/3/2018 2629.72998
5/4/2018 2663.41992
5/7/2018 2672.62988
5/8/2018 2671.91992
5/9/2018 2697.79004
5/10/2018 2723.07007
5/11/2018 2727.71997
5/14/2018 2730.12988
5/15/2018 2711.44995
5/16/2018 2722.45996
5/17/2018 2720.12988
5/18/2018 2712.96997
5/21/2018 2733.01001
5/22/2018 2724.43994
5/23/2018 2733.29004
5/24/2018 2727.76001
5/25/2018 2721.33008
5/29/2018 2689.86011
5/30/2018 2724.01001
5/31/2018 2705.27002
6/1/2018 2734.62012
6/4/2018 2746.87012
6/5/2018 2748.80005
6/6/2018 2772.3501
6/7/2018 2770.37012
6/8/2018 2779.03003
6/11/2018 2782
6/12/2018 2786.8501
6/13/2018 2775.62988
6/14/2018 2782.48999
6/15/2018 2779.65991
6/18/2018 2773.75
6/19/2018 2762.59009
6/20/2018 2767.32007
6/21/2018 2749.76001
6/22/2018 2754.87988
6/25/2018 2717.07007
6/26/2018 2723.06006
6/27/2018 2699.62988
6/28/2018 2716.31006
6/29/2018 2718.37012
7/2/2018 2726.70996
7/3/2018 2713.21997
7/5/2018 2736.61011
7/6/2018 2759.82007
7/9/2018 2784.16992
7/10/2018 2793.84009
7/11/2018 2774.02002
7/12/2018 2798.29004
7/13/2018 2801.31006
7/16/2018 2798.42993
7/17/2018 2809.55005
7/18/2018 2815.62012
7/19/2018 2804.48999
7/20/2018 2801.83008
7/23/2018 2806.97998
7/24/2018 2820.3999
7/25/2018 2846.07007
7/26/2018 2837.43994
7/27/2018 2818.82007
7/30/2018 2802.6001
7/31/2018 2816.29004
8/1/2018 2813.36011
8/2/2018 2827.21997
8/3/2018 2840.3501
8/6/2018 2850.3999
8/7/2018 2858.44995
8/8/2018 2857.69995
8/9/2018 2853.58008
8/10/2018 2833.28003
8/13/2018 2821.92993
8/14/2018 2839.95996
8/15/2018 2818.37012
8/16/2018 2840.68994
8/17/2018 2850.12988
8/20/2018 2857.05005
8/21/2018 2862.95996
8/22/2018 2861.82007
8/23/2018 2856.97998
8/24/2018 2874.68994
8/27/2018 2896.73999
8/28/2018 2897.52002
8/29/2018 2914.04004
8/30/2018 2901.12988
8/31/2018 2901.52002
9/4/2018 2896.71997
9/5/2018 2888.6001
9/6/2018 2878.05005
9/7/2018 2871.67993
9/10/2018 2877.12988
9/11/2018 2887.88989
9/12/2018 2888.91992
9/13/2018 2904.17993
9/14/2018 2904.97998
9/17/2018 2888.80005
9/18/2018 2904.31006
9/19/2018 2907.94995
9/20/2018 2930.75
9/21/2018 2929.66992
9/24/2018 2919.37012
9/25/2018 2915.56006
9/26/2018 2905.96997
9/27/2018 2914
9/28/2018 2913.97998
10/1/2018 2924.59009
 10/2/2018 2923.42993
10/3/2018 2925.51001
10/4/2018 2901.61011
10/5/2018 2885.57007
10/8/2018 2884.42993
10/9/2018 2880.34009
10/10/2018 2785.67993
10/11/2018 2728.37012
10/12/2018 2767.12988
10/15/2018 2750.79004
10/16/2018 2809.91992
10/17/2018 2809.20996
10/18/2018 2768.78003
10/19/2018 2767.78003
10/22/2018 2755.87988
10/23/2018 2740.68994
10/24/2018 2656.1001
10/25/2018 2705.57007
10/26/2018 2658.68994
10/29/2018 2641.25
10/30/2018 2682.62988
10/31/2018 2711.73999
11/1/2018 2740.37012
11/2/2018 2723.06006
11/5/2018 2738.31006
11/6/2018 2755.44995
11/7/2018 2813.88989
11/8/2018 2806.83008
11/9/2018 2781.01001
11/12/2018 2726.21997
11/13/2018 2722.17993
11/14/2018 2701.58008
11/15/2018 2730.19995
11/16/2018 2736.27002
11/19/2018 2690.72998
11/20/2018 2641.88989
11/21/2018 2649.92993
11/23/2018 2632.56006
11/26/2018 2673.44995
11/27/2018 2682.16992
11/28/2018 2743.79004
11/29/2018 2737.80005
11/30/2018 2760.16992
12/3/2018 2790.37012
12/4/2018 2700.06006
 12/6/2018 2695.94995
12/7/2018 2633.08008
12/10/2018 2637.71997
12/11/2018 2636.78003
12/12/2018 2651.07007
12/13/2018 2650.54004
12/14/2018 2599.94995
12/17/2018 2545.93994
12/18/2018 2546.15991
12/19/2018 2506.95996
12/20/2018 2467.41992
12/21/2018 2416.62012
12/24/2018 2351.1001
12/26/2018 2467.69995
12/27/2018 2488.83008
12/28/2018 2485.73999
12/31/2018 2506.8501
1/2/2019 2510.03003
1/3/2019 2447.88989
1/4/2019 2531.93994
1/7/2019 2549.68994
1/8/2019 2574.40991
1/9/2019 2584.95996
1/10/2019 2596.63989
1/11/2019 2596.26001
1/14/2019 2582.61011
1/15/2019 2610.30005
1/16/2019 2616.1001
1/17/2019 2635.95996
1/18/2019 2670.70996
1/22/2019 2632.8999
1/23/2019 2638.69995
1/24/2019 2642.33008
1/25/2019 2664.76001
1/28/2019 2643.8501
1/29/2019 2640
1/30/2019 2681.05005
1/31/2019 2704.1001
2/1/2019 2706.53003
2/4/2019 2724.87012
2/5/2019 2737.69995
2/6/2019 2731.61011
2/7/2019 2706.05005
2/8/2019 2707.87988
2/11/2019 2709.80005
2/12/2019 2744.72998
2/13/2019 2753.03003
2/14/2019 2745.72998
2/15/2019 2775.6001
2/19/2019 2779.76001
2/20/2019 2784.69995
2/21/2019 2774.87988
2/22/2019 2792.66992
2/25/2019 2796.11011
2/26/2019 2793.8999
2/27/2019 2792.37988
2/28/2019 2784.48999
3/1/2019 2803.68994
3/4/2019 2792.81006
3/5/2019 2789.6499
3/6/2019 2771.44995
3/7/2019 2748.92993
3/8/2019 2743.07007
3/11/2019 2783.30005
3/12/2019 2791.52002
3/13/2019 2810.91992
3/14/2019 2808.47998
3/15/2019 2822.47998
3/18/2019 2832.93994
3/19/2019 2832.57007
3/20/2019 2824.22998
3/21/2019 2854.87988
3/22/2019 2800.70996
3/25/2019 2798.36011
3/26/2019 2818.45996
3/27/2019 2805.37012
3/28/2019 2815.43994
3/29/2019 2834.3999
4/1/2019 2867.18994
4/2/2019 2867.23999
4/3/2019 2873.3999
4/4/2019 2879.38989
4/5/2019 2892.73999
4/8/2019 2895.77002
4/9/2019 2878.19995
4/10/2019 2888.20996
4/11/2019 2888.32007
4/12/2019 2907.40991
4/15/2019 2905.58008
4/16/2019 2907.06006
4/17/2019 2900.44995
4/18/2019 2905.03003
4/22/2019 2907.96997
4/23/2019 2933.67993
4/24/2019 2927.25
4/25/2019 2926.16992
4/26/2019 2939.87988
4/29/2019 2943.03003
4/30/2019 2945.83008
5/1/2019 2923.72998
5/2/2019 2917.52002
5/3/2019 2945.63989
5/6/2019 2932.46997
5/7/2019 2884.05005
5/8/2019 2879.41992
5/9/2019 2870.71997
5/10/2019 2881.3999
5/13/2019 2811.87012
5/14/2019 2834.40991
5/15/2019 2850.95996
5/16/2019 2876.32007
5/17/2019 2859.53003
5/20/2019 2840.22998
5/21/2019 2864.36011
5/22/2019 2856.27002
5/23/2019 2822.23999
5/24/2019 2826.06006
5/28/2019 2802.38989
5/29/2019 2783.02002
5/30/2019 2788.86011
5/31/2019 2752.06006
6/3/2019 2744.44995
6/4/2019 2803.27002
6/5/2019 2826.1499
6/6/2019 2843.48999
6/7/2019 2873.34009
6/10/2019 2886.72998
6/11/2019 2885.71997
6/12/2019 2879.84009
6/13/2019 2891.63989
6/14/2019 2886.97998
6/17/2019 2889.66992
6/18/2019 2917.75
6/19/2019 2926.45996
6/20/2019 2954.17993
6/21/2019 2950.45996
6/24/2019 2945.3501
6/25/2019 2917.37988
6/26/2019 2913.78003
6/27/2019 2924.91992
6/28/2019 2941.76001
7/1/2019 2964.33008
7/2/2019 2973.01001
7/3/2019 2995.82007
7/5/2019 2990.40991
7/8/2019 2975.94995
7/9/2019 2979.62988
7/10/2019 2993.07007
7/11/2019 2999.90991
7/12/2019 3013.77002
7/15/2019 3014.30005
7/16/2019 3004.04004
7/17/2019 2984.41992
7/18/2019 2995.11011
7/19/2019 2976.61011
7/22/2019 2985.03003
7/23/2019 3005.46997
7/24/2019 3019.56006
7/25/2019 3003.66992
7/26/2019 3025.86011
7/29/2019 3020.96997
7/30/2019 3013.17993
7/31/2019 2980.37988
8/1/2019 2953.56006
8/2/2019 2932.05005
8/5/2019 2844.73999
8/6/2019 2881.77002
8/7/2019 2883.97998
8/8/2019 2938.09009
8/9/2019 2918.6499
8/12/2019 2882.69995
8/13/2019 2926.32007
8/14/2019 2840.6001
8/15/2019 2847.6001
8/16/2019 2888.67993
8/19/2019 2923.6499
8/20/2019 2900.51001
8/21/2019 2924.42993
8/22/2019 2922.94995
8/23/2019 2847.11011
 8/26/2019 2878.37988
8/27/2019 2869.15991
8/28/2019 2887.93994
8/29/2019 2924.58008
8/30/2019 2926.45996
9/3/2019 2906.27002
9/4/2019 2937.78003
9/5/2019 2976
9/6/2019 2978.70996
9/9/2019 2978.42993
9/10/2019 2979.38989
9/11/2019 3000.92993
9/12/2019 3009.57007
9/13/2019 3007.38989
9/16/2019 2997.95996
9/17/2019 3005.69995
9/18/2019 3006.72998
9/19/2019 3006.79004
9/20/2019 2992.07007
9/23/2019 2991.78003
9/24/2019 2966.6001
9/25/2019 2984.87012
9/26/2019 2977.62012
9/27/2019 2961.79004
9/30/2019 2976.73999
10/1/2019 2940.25
10/2/2019 2887.61011
10/3/2019 2910.62988
10/4/2019 2952.01001
10/7/2019 2938.79004
10/8/2019 2893.06006
10/9/2019 2919.3999
10/10/2019 2938.12988
10/11/2019 2970.27002
10/14/2019 2966.1499