Name Symbol Last Shares Value

ALBERT INC AB 33.46 55 $ 1,840.30

AMER EXPRESSO CO AP 51.46 600 $ 30,876.00
AMER GROUP AG 75.58 1200 $ 90,696.00
BOETERING CO BT 44.66 527 $ 23,535.82
CARSONS INC CR 83.75 950 $ 79,562.50
CITY INC CT 50.55 800 $ 40,440.00
DU PAGE CO DU 45.81 100 $ 4,581.00
GENERAL AIR CO GA 31.73 675 $ 21,417.75
GENERAL MICRO GM 51.46 2000 $ 102,920.00
HEWLETT-GEORGE HG 22.33 200 $ 4,466.00
HOME WORKS INC HW 37.56 1100 $ 41,316.00
HONEY-BART INTL HON 35.96 100 $ 3,596.00
INTELLIGENT CORP IN 28.09 500 $ 14,045.00
INTL BUS CO IBC 93.86 800 $ 75,088.00
JQ RANDOLPH JQR 39.8 750 $ 29,850.00
SMITH&SMYTHE SS 55.36 1000 $ 55,360.00
WALT DOWNS CO DWS 25.16 800 $ 20,128.00
$ 639,718.37

Value
ALBERT
WALT DOWNS COINC EX
AMER

SMITH&SMYTHE

JQ RANDOLPH

INTL BUS CO

INTELLIGENT CORP
HONEY-BART INTL

HOME WORKS INC

HEWLETT-GEORGE
INTELLIGENT CORP
HONEY-BART INTL

HOME WORKS INC

HEWLETT-GEORGE

GENERAL MICRO
 Value
ALBERT
WALT DOWNS COINC EXPRESSO CO
AMER

AMER GROUP

BOETERING CO

CARSONS INC
 CARSONS INC

CITY INC

DU PAGE CO
GENERAL AIR CO
GENERAL MICRO
Wal-Mart Stock Price History
Date High Low Close Open Volume
3-Mar-16 66.46 63.27 65.28 64.31 9682956
4-Mar-16 65.79 62.28 64.72 63.71 9803808
5-Mar-16 66.12 62.69 64.84 63.55 10071432
6-Mar-16 66.82 62.95 65.25 63.70 10293156
7-Mar-16 67.44 64.02 66.64 64.74 11927736
10-Mar-16 67.43 64.17 66.18 65.24 7417440
11-Mar-16 67.98 64.53 66.98 65.18 9094464
12-Mar-16 67.74 64.72 66.84 65.45 6988356
13-Mar-16 67.55 64.39 66.49 65.38 9150192
14-Mar-16 67.12 62.87 65.00 64.20 15654384
17-Mar-16 67.63 63.09 65.28 64.47 11475540
18-Mar-16 66.66 62.91 65.32 63.99 9095544
19-Mar-16 66.43 63.20 65.75 63.92 7454808
20-Mar-16 66.11 62.71 64.59 64.14 11216448
21-Mar-16 65.34 60.76 63.15 63.37 15904404
24-Mar-16 64.58 61.46 63.87 62.07 7735176
25-Mar-16 64.77 60.96 62.90 62.72 14200164
26-Mar-16 64.65 61.02 63.96 61.72 10876248
27-Mar-16 65.34 61.80 64.37 62.76 9377640
28-Mar-16 66.01 62.47 65.10 63.60 9558648
31-Mar-16 66.01 62.70 65.02 63.38 7847496
1-Apr-16 66.52 62.87 64.72 63.92 8817876
2-Apr-16 65.88 61.90 65.00 62.50 7064280
3-Apr-16 66.01 62.46 65.28 63.65 10870740
4-Apr-16 66.48 62.84 65.69 63.63 6908760

Wal-Mart Stock Price History

30.00

25.00

20.00

15.00

10.00

5.00

-
3-Mar-16 5-Mar-16 7-Mar-16 9-Mar-16 11-Mar-16 13-Mar-16 15-Mar-16 17-Mar-16 19-Mar-16 21-Mar-16 23-Mar-16 25-Mar-16 27
10.00

5.00

-
3-Mar-16 5-Mar-16 7-Mar-16 9-Mar-16 11-Mar-16 13-Mar-16 15-Mar-16 17-Mar-16 19-Mar-16 21-Mar-16 23-Mar-16 25-Mar-16 27
rice History

Clo
se

-Mar-16 23-Mar-16 25-Mar-16 27-Mar-16 29-Mar-16 31-Mar-16 2-Apr-16 4-Apr-16

 se

-Mar-16 23-Mar-16 25-Mar-16 27-Mar-16 29-Mar-16 31-Mar-16 2-Apr-16 4-Apr-16

Date Open High Low Close Volume
3-Mar-16 18.00 18.66 17.60 18.33 22319280
4-Mar-16 17.82 18.34 17.14 17.76 16410816
5-Mar-16 17.53 18.06 17.14 17.75 14096052
6-Mar-16 17.60 18.16 17.16 17.79 19443456
7-Mar-16 17.50 18.52 17.33 18.28 15653628
10-Mar-16 17.89 18.55 17.63 18.19 9909000
11-Mar-16 17.87 18.55 17.65 18.31 11353608
12-Mar-16 17.93 18.63 17.67 18.26 13213692
13-Mar-16 17.93 18.64 17.71 18.23 16149348
14-Mar-16 17.96 18.63 17.76 18.35 12248604
17-Mar-16 18.25 19.11 17.90 18.63 14336568
18-Mar-16 18.24 18.94 17.93 18.73 10931004
19-Mar-16 18.39 19.10 18.09 18.82 12053556
20-Mar-16 18.37 19.03 17.98 18.61 10366920
21-Mar-16 18.54 19.22 18.14 18.81 13219956
24-Mar-16 18.45 19.17 18.22 18.79 10898064
25-Mar-16 18.28 18.95 17.61 18.28 21315420
26-Mar-16 17.69 18.40 17.38 18.10 15424020
27-Mar-16 17.72 18.32 17.40 18.06 11361492
28-Mar-16 17.88 18.40 17.45 17.99 12814416
31-Mar-16 17.71 18.50 17.49 18.19 10340892
1-Apr-16 17.94 18.70 17.57 18.13 11312028
2-Apr-16 17.76 18.43 17.38 18.16 14201136
3-Apr-16 17.73 18.70 17.55 18.32 21049416
4-Apr-16 17.82 18.45 17.51 18.20 11101428

Time Warner
30.00

25.00

20.00

15.00

10.00

5.00

-
6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1
ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar a
10.00

5.00

-
6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1
ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar ar a
M M M M M M M -M 1-M 2-M 3-M 4-M 5-M 6-M 7-M 8-M 9-M 0-M 1-M 2-M 3-M 4-M 5-M
3- 4- 5- 6- 7- 8- 9- 10 1 1 1 1 1 1 1 1 1 2 2 2 2 2 2

Close
rner

6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1
ar ar ar ar ar ar ar ar ar ar ar ar pr pr pr pr
 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 r-1 pr-1 pr-1 pr-1
ar ar ar ar ar ar ar ar ar ar ar ar Ap A A A
M -M 2-M 3-M 4-M 5-M 6-M 7-M 8-M 9-M 0-M 1-M 1- 2- 3- 4-
0- 21 2 2 2 2 2 2 2 2 3 3

se
Date Volume High Low Close Open
3-Mar-16 8785476 17.0212 15.9376 16.4929 16.1999
4-Mar-16 10484748 16.4316 15.3072 15.9954 15.9665
5-Mar-16 12602628 16.4753 15.4648 16.0711 15.9878
6-Mar-16 15589368 16.9666 15.4543 16.8065 15.765
7-Mar-16 13414032 17.4142 16.3789 17.1634 16.6031
10-Mar-16 15149808 17.3378 16.1792 16.7741 16.7092
11-Mar-16 8524008 17.3159 16.4104 17.012 16.6243
12-Mar-16 11666376 17.5452 16.1267 17.3364 16.55
13-Mar-16 13204188 17.9055 16.547 17.5527 17.0062
14-Mar-16 14679900 18.4514 17.0828 18.1584 17.2715
17-Mar-16 15567984 19.0956 17.8707 18.8722 18.1838
18-Mar-16 11783988 19.1065 18.0913 18.8505 18.3005
19-Mar-16 13075884 18.779 17.7026 18.4937 18.2475
20-Mar-16 11125620 18.6479 17.5555 18.2774 18.0353
21-Mar-16 7544340 18.8336 17.7341 18.3855 18.2899
24-Mar-16 6943644 18.9755 17.8602 18.7857 18.1626
25-Mar-16 18005544 19.2157 18.0178 18.5585 18.5658
26-Mar-16 13781880 19.0192 17.5976 18.5153 17.7701
27-Mar-16 26910684 18.779 16.61 17.5419 18.1626
28-Mar-16 10870092 17.7854 16.547 17.3581 17.2078
31-Mar-16 11549304 17.8182 16.8621 17.6176 17.0805
1-Apr-16 7863696 18.0693 16.568 17.0769 17.4518
2-Apr-16 17283132 17.8182 16.4209 17.6068 16.9107
3-Apr-16 8368704 18.1457 16.652 17.8015 17.1123
4-Apr-16 8011332 18.2767 17.0197 17.6933 17.6109

AMD
30000000

25000000

20000000

15000000

10000000

5000000
10000000

5000000

0
3-Mar-16 5-Mar-16 7-Mar-16 9-Mar-16 11-Mar-1613-Mar-1615-Mar-1617-Mar-1619-Mar-1621-Mar-1623-Mar-1625-Mar-1627-Mar-162

Volume Close
30

25

20

15

10

5
 10

0
623-Mar-1625-Mar-1627-Mar-1629-Mar-1631-Mar-16 2-Apr-16 4-Apr-16
Date Volume Open High Low Close
3-Mar-16 90433472 28.6973 29.8826 27.7148 28.6489
4-Mar-16 78846912 27.8592 28.9218 27.3471 28.3677
5-Mar-16 75835328 28.1139 29.1511 27.4207 28.292
6-Mar-16 75061512 27.8168 29.3367 27.4837 28.6922
7-Mar-16 91534968 28.5382 30.352 28.2191 30.0549
10-Mar-16 70895844 29.4718 30.4066 28.7024 29.6115
11-Mar-16 71549460 29.3339 30.5158 28.8915 29.9467
12-Mar-16 67166496 29.1005 30.0682 28.4713 29.6655
13-Mar-16 62434044 29.0899 29.9917 28.3872 29.4168
14-Mar-16 59456052 29.0368 30.3302 28.6604 29.6115
17-Mar-16 84965976 29.7052 30.7014 29.0491 30.4118
18-Mar-16 51337476 30.0235 31.1818 29.5429 30.8768
19-Mar-16 75759840 29.9704 31.0617 29.4588 30.574
20-Mar-16 78494832 29.7901 30.7123 28.8705 29.871
21-Mar-16 77534928 29.7901 30.7233 28.5763 29.6007
24-Mar-16 55098252 29.3869 30.3193 28.6078 29.8494
25-Mar-16 89818096 29.5673 30.4394 28.8285 29.9251
26-Mar-16 85548640 28.8671 30.1446 28.5028 29.6007
27-Mar-16 97739024 29.0793 29.9372 27.9144 28.8328
28-Mar-16 69017616 28.3897 29.2821 27.5888 28.6057
31-Mar-16 55644516 28.0184 29.1947 27.6308 28.8544
1-Apr-16 54659232 28.3154 29.3803 27.3471 28.1947
2-Apr-16 66916800 27.7213 28.9327 27.137 28.4218
3-Apr-16 70378740 27.5516 29.2057 27.158 28.6814
4-Apr-16 70421292 28.4321 30.1009 27.9985 29.7737

Intel
120000000

100000000

80000000

60000000

40000000

20000000

0
6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1
ar ar ar ar ar ar ar ar ar ar ar ar ar ar
40000000

20000000

0
6 6 6 6 6 6 6 6 6 6 6 6 6 6
-1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1 -1
ar ar ar ar ar ar ar ar ar ar ar ar ar ar
M M M M -M -M -M -M -M -M -M -M -M -M -M
3- 5- 7- 9- 11 13 15 17 19 21 23 25 27 29 31

Volume Close
 30

25

20

15

10

0
6 6 6 6 6 6
a r-1 a r-1 a r-1 a r-1 pr
-1
pr
-1
 10

0
6 6 6 6 6 6
a r-1 a r-1 a r-1 a r-1 pr-1 pr-1
-M -M -M -M A A
2- 4-
25 27 29 31
Date Open High Low Close Volume 30-Day Moving average
1-Jan-15 16.9956 18.2658 16.4524 18.0502 61706124
2-Jan-15 17.6852 18.3968 17.1668 17.888 54293436
3-Jan-15 17.717 19.0628 17.44 18.5802 61683660
4-Jan-15 18.5764 19.2703 17.8602 18.7748 68961996
5-Jan-15 18.2157 18.8881 17.4295 18.0394 60177492
8-Jan-15 17.908 18.9755 17.7131 18.4504 63388332
9-Jan-15 18.0777 19.1065 17.7131 18.8397 59395032
10-Jan-15 18.9371 19.6306 18.1018 18.7965 72214416
11-Jan-15 18.6294 19.4777 18.2174 19.2399 87007712
12-Jan-15 19.0325 19.6633 18.2174 18.764 107735400
15-Jan-15 18.5127 19.1393 17.9758 18.6018 58773924
16-Jan-15 17.9186 18.506 17.1038 17.6717 73401120
17-Jan-15 17.2608 18.113 17.0512 17.6176 61993836
18-Jan-15 17.1972 18.2221 16.9672 17.5744 64982844
19-Jan-15 17.5367 18.3204 17.0092 18.0286 56105028
22-Jan-15 17.4412 18.0038 16.547 17.1418 65698344
23-Jan-15 16.4333 17.6107 16.2633 17.1742 61084476
24-Jan-15 17.0805 17.7745 16.5995 17.3364 63058176
25-Jan-15 16.9107 18.2221 16.4944 18.0178 68083848
26-Jan-15 17.6428 18.2331 16.5575 17.0661 59980716
29-Jan-15 16.3273 17.305 15.9061 16.9363 70889148
30-Jan-15 16.6031 17.447 16.2843 17.0661 47275920
31-Jan-15 16.5182 17.2286 16.1057 16.9147 44352468
1-Feb-15 16.7304 17.6326 16.2843 16.8498 54952452
2-Feb-15 16.4333 17.1522 16.0322 16.6659 51143616
5-Feb-15 16.4758 17.0648 15.6434 16.2766 53501148
6-Feb-15 15.9878 16.8683 15.6329 16.5145 57215376
7-Feb-15 16.3273 16.9557 15.822 16.5902 51031512
8-Feb-15 16.2106 16.8356 15.8746 16.3847 41474160
9-Feb-15 16.2636 17.0321 15.8641 16.7957 58995648 17.6216
12-Feb-15 16.6349 17.6872 16.3158 17.4662 59130000 17.6021333333333
13-Feb-15 17.4094 18.2877 16.9987 18.0935 54540648 17.6089833333333
14-Feb-15 18.0247 18.6261 17.3349 18.1476 55937304 17.5945633333333
15-Feb-15 18.1202 18.6698 17.6711 18.3422 56292948 17.5801433333333
16-Feb-15 18.0777 18.6152 17.2509 18.1584 66249468 17.58411
19-Feb-15 17.6958 18.6698 17.3559 17.888 53074980 17.5653633333333
20-Feb-15 17.2821 18.3313 16.8096 18.0935 63188424 17.54049
21-Feb-15 17.5261 18.3968 16.9252 17.5636 57686256 17.4993933333333
22-Feb-15 17.3775 18.3095 17.1248 18.0611 54312876 17.4601
23-Feb-15 18.0141 18.8772 17.6606 18.6559 70469352 17.4564966666667
26-Feb-15 18.1732 18.8991 17.4189 18.0178 62936244 17.43703
27-Feb-15 17.7064 18.4623 17.3139 17.9745 54842184 17.4471233333333
28-Feb-15 17.6746 18.6589 17.44 18.3639 53284176 17.472
1-Mar-15 17.8868 18.5497 17.4084 18.0178 60936192 17.48678
2-Mar-15 16.8259 17.6762 16.5154 17.3148 98317152 17.4629866666667
5-Mar-15 16.8895 17.578 16.5049 17.1959 62149464 17.46479
6-Mar-15 16.9426 17.578 16.61 17.1418 53652024 17.46371
7-Mar-15 16.7728 17.6981 16.3789 17.4879 66841416 17.46876
8-Mar-15 17.6322 18.9536 17.2298 18.764 84248960 17.4936333333333
 9-Mar-15 18.4703 19.041 17.7341 18.5694 78933200 17.5437433333333
12-Mar-15 18.0353 19.8489 17.7972 19.5319 83892672 17.6302633333333
13-Mar-15 19.2766 19.969 18.6797 19.7374 67187232 17.7193066666667
14-Mar-15 19.1917 19.8708 18.5641 19.4454 69777288 17.8036633333333
15-Mar-15 18.9583 20.3184 18.7007 19.759 74302592 17.9006366666667
16-Mar-15 19.8282 20.7551 19.4361 20.462 79324488 18.0271733333333
19-Mar-15 19.1811 20.0018 18.7112 19.2723 69962940 18.12703
20-Mar-15 19.0219 19.9144 18.5431 19.5103 65444436 18.22689
21-Mar-15 19.0856 19.707 18.7007 19.348 47909124 18.3188166666667
22-Mar-15 18.6824 19.4559 18.3015 19.0128 50144940 18.40642
23-Mar-15 18.4809 19.2703 18.0703 18.6234 40288752 18.4673433333333
26-Mar-15 17.664 18.3641 17.0828 17.6068 71758764 18.47203
27-Mar-15 17.3775 18.1785 17.1038 17.7582 49672980 18.4608533333333
28-Mar-15 18.0353 19.2157 17.8602 18.9479 61356960 18.48753
29-Mar-15 18.6931 19.6524 18.333 19.002 59578092 18.5095233333333
30-Mar-15 18.7037 19.303 17.7026 18.4396 61164612 18.5188966666667
2-Apr-15 19.1492 19.7507 18.2279 18.764 64043136 18.5480966666667
3-Apr-15 18.4491 19.0847 17.7972 18.4937 52680564 18.5614366666667
4-Apr-15 18.1944 19.0301 17.4925 18.0394 61037928 18.5772966666667
5-Apr-15 17.8868 18.5388 17.3979 18.2557 48484656 18.5837833333333
6-Apr-15 18.3005 18.9755 17.482 18.1043 45083952 18.5653966666667
9-Apr-15 17.8443 18.779 17.4925 18.5585 44950356 18.58342
10-Apr-15 18.1732 18.9318 17.7762 18.5261 67725504 18.6018066666667
11-Apr-15 19.0538 20.0018 18.7007 19.64 114798168 18.6443433333333
12-Apr-15 19.0856 20.4057 18.7952 20.1808 74476048 18.7164433333333
13-Apr-15 19.6797 20.5149 19.2155 20.17 54383292 18.8116166666667
16-Apr-15 19.4039 20.766 19.1629 20.5485 65312892 18.92337
17-Apr-15 20.2101 21.3556 19.8458 21.0676 68175216 19.05423
18-Apr-15 20.5284 21.1263 19.6357 20.4944 70688052 19.1544466666667
19-Apr-15 19.6797 20.2966 18.9738 19.7698 65717136 19.1879733333333
20-Apr-15 19.4569 20.6132 19.0999 20.2781 55215216 19.24493
23-Apr-15 20.1253 21.039 19.6462 20.462 65709468 19.2759333333333
24-Apr-15 19.9874 20.6459 19.289 19.8996 69568956 19.28134
25-Apr-15 19.4887 20.4822 19.226 20.0402 57163644 19.3011666666667
26-Apr-15 19.6797 20.8315 19.3205 20.5809 64337652 19.3285633333333
27-Apr-15 20.4117 21.2137 19.9299 20.5701 59698512 19.3321666666667
30-Apr-15 20.1359 21.4866 19.8879 21.1217 67078152 19.3938133333333
1-May-15 20.4542 21.3338 20.0244 20.7648 57796524 19.43563
2-May-15 20.0722 21.039 19.7933 20.4079 58380264 19.47096
3-May-15 20.5072 21.3774 20.14 21.1758 56022516 19.54306
4-May-15 20.6663 21.8688 20.4132 21.6192 74321064 19.64292
7-May-15 20.9952 21.7923 20.6443 21.4461 50155200 19.7708966666667
8-May-15 21.1225 21.8032 20.2766 21.2623 62330472 19.8877
9-May-15 21.0589 21.9561 20.6023 21.63 77581152 19.9771033333333
10-May-15 20.8997 21.836 20.4342 21.0893 61229628 20.04668
11-May-15 20.3162 21.0827 19.5727 20.1916 63784260 20.10508
14-May-15 19.807 20.5804 19.4466 20.1808 61341192 20.1523066666667
15-May-15 19.9343 20.6241 19.5096 20.3755 53428572 20.2150333333333
16-May-15 20.0828 20.8097 19.6777 20.2998 65879136 20.29038
17-May-15 19.9131 20.7333 19.6672 20.343 39850488 20.3599566666667
18-May-15 19.8282 21.6067 19.6147 21.3921 77081216 20.46955
21-May-15 21.0589 21.9452 20.6023 21.3488 74711264 20.56256
22-May-15 21.0058 22.895 20.7809 22.5276 132066608 20.6959433333333
23-May-15 22.141 22.9387 21.4743 22.5168 74784816 20.7918366666667
24-May-15 22.2789 23.1025 21.3272 22.041 79350408 20.8538433333333
25-May-15 21.5999 23.0588 21.2011 22.8197 73330704 20.9421666666667
28-May-15 22.3107 23.4737 21.905 23.1225 85613216 21.0279666666667
29-May-15 22.3744 23.965 21.8525 23.62 95214960 21.1130466666667
30-May-15 23.8278 25.0241 22.84 23.5334 114341440 21.2143466666667
31-May-15 22.9048 23.7794 22.2097 23.4361 54327888 21.3365566666667
1-Jun-15 23.2443 23.9978 22.5564 23.7606 56635632 21.45264
4-Jun-15 22.8412 23.9759 22.4828 23.674 58581036 21.5597066666667
5-Jun-15 23.3504 24.3908 22.9871 23.9444 64269504 21.6945333333333
6-Jun-15 23.2974 24.0851 22.2727 23.1008 63561888 21.7965533333333
7-Jun-15 22.8094 23.9541 22.3988 23.6524 56177388 21.8989366666667
8-Jun-15 23.308 24.0305 22.4618 23.1982 54828144 21.98654
11-Jun-15 22.5972 23.9868 22.2097 23.5226 67521276 22.06657
12-Jun-15 22.9791 23.9323 22.1887 22.8413 75129008 22.1357866666667
13-Jun-15 22.6396 23.3864 21.6844 22.3546 85222368 22.2006766666667
14-Jun-15 21.9606 22.895 21.0645 22.0193 64398564 22.2287933333333
15-Jun-15 21.3347 22.6439 21.054 22.1167 68903892 22.2453766666667
18-Jun-15 21.7803 22.7422 21.0015 21.6733 66150864 22.25295
19-Jun-15 21.5363 22.6658 21.1696 22.3113 57137508 22.2879166666667
20-Jun-15 21.9606 23.0697 21.5688 22.2465 68416272 22.3084666666667
21-Jun-15 22.4274 23.2553 21.6319 22.506 55574316 22.35569
22-Jun-15 22.141 23.4737 21.5478 23.1549 69656544 22.4544666666667
25-Jun-15 22.9791 24.369 22.5564 24.0201 80235040 22.5824433333333
26-Jun-15 23.308 24.3581 22.8085 23.4902 43742808 22.6862666666667
27-Jun-15 23.5944 25.0896 23.2918 24.7772 61077564 22.8355133333333
28-Jun-15 24.2203 25.5481 23.8171 25.0367 70179480 22.99197
29-Jun-15 24.719 26.1923 24.4265 25.3936 84803872 23.1253533333333
2-Jul-15 24.475 25.4389 23.7541 24.7772 68322744 23.2396333333333
3-Jul-15 24.7084 25.6573 24.2373 25.2422 50258448 23.33012
4-Jul-15 25.748 26.8364 25.0568 25.9776 83062368 23.44548
5-Jul-15 25.9284 27.0439 24.8677 26.0642 110509808 23.5795866666667
6-Jul-15 26.7771 27.8409 26.0759 27.3728 139239968 23.7313566666667
9-Jul-15 26.1936 27.4042 25.8448 26.9618 77475960 23.8593333333333
10-Jul-15 26.6286 27.4588 25.372 26.6698 70520868 23.9609933333333
11-Jul-15 26.0981 26.891 25.1619 26.0209 57079512 24.04391
12-Jul-15 25.8754 26.7819 25.2669 26.4102 65960460 24.1430466666667
13-Jul-15 25.8541 27.1858 25.4876 26.832 52983072 24.2454266666667
16-Jul-15 26.6816 27.4806 25.1619 25.9236 62768844 24.3204133333333
17-Jul-15 25.642 27.2295 24.9307 26.9402 56838132 24.4202733333333
18-Jul-15 26.4376 27.4369 25.8553 26.7779 49099392 24.5428433333333
19-Jul-15 26.3209 27.5461 25.9498 26.9294 73675224 24.6520766666667
20-Jul-15 26.374 27.1531 25.5086 26.4859 44049312 24.7616666666667
23-Jul-15 26.3103 27.6771 25.9288 26.9185 74187680 24.8748633333333
24-Jul-15 26.2891 27.3714 25.9813 27.0591 52374708 25.0154566666667
25-Jul-15 26.427 27.5461 25.6241 27.1781 57855816 25.17624
26-Jul-15 26.6498 27.426 25.456 26.248 56138400 25.3171966666667
 27-Jul-15 25.5677 26.8037 25.0148 26.1074 62423136 25.45022
30-Jul-15 25.3979 26.5307 25.0673 25.9452 52399440 25.5926166666667
31-Jul-15 25.6207 26.4434 24.5105 25.5018 62050104 25.6989666666667
1-Aug-15 25.0585 26.3451 24.7731 25.8479 44954784 25.8190133333333
2-Aug-15 25.5571 26.6399 25.0253 26.3562 52353324 25.9473533333333
3-Aug-15 25.9921 27.295 25.5296 26.7239 56033316 26.06632
6-Aug-15 26.3103 27.4806 25.7922 27.1889 55976616 26.1719466666667
7-Aug-15 26.618 27.568 26.0654 27.0916 23352840 26.2919933333333
8-Aug-15 26.6286 28.6379 26.3175 28.3245 63807696 26.4102366666667
9-Aug-15 27.9759 28.9764 27.2316 28.6273 60443820 26.5299233333333
10-Aug-15 27.7319 29.1947 27.4522 28.5083 50987340 26.6337466666667
13-Aug-15 28.3154 29.2384 27.3261 28.5408 71749908 26.7592
14-Aug-15 29.8749 31.7059 28.7024 29.6223 130252640 26.9052033333333
15-Aug-15 29.2384 30.3084 28.4397 29.4601 56200716 27.0212866666667
16-Aug-15 28.6019 30.2865 28.03 29.9684 70430688 27.1514266666667
17-Aug-15 29.2914 30.6577 28.8075 30.3036 62874792 27.24912
20-Aug-15 29.8113 30.9525 29.2592 30.6065 52522344 27.37061
21-Aug-15 29.8962 31.2801 29.4588 30.9201 45345744 27.5122866666667
22-Aug-15 30.5221 31.4875 29.5954 31.0823 63548712 27.681
23-Aug-15 30.7024 31.6294 29.4588 30.5199 65572200 27.81799
24-Aug-15 30.0447 31.3783 29.4588 30.9309 68844492 27.95462
27-Aug-15 30.5857 31.7714 29.8055 31.0499 73904512 28.1254966666667
28-Aug-15 30.6388 31.8806 30.2573 31.5582 56326536 28.27943
29-Aug-15 30.7661 31.8041 30.1102 31.1364 53776548 28.4247133333333
30-Aug-15 30.172 31.1054 29.0281 29.9143 62639460 28.52421
31-Aug-15 29.3021 30.9525 28.6709 30.3144 61187508 28.6518266666667
3-Sep-15 29.5036 30.9962 28.944 30.6497 56086344 28.7762
4-Sep-15 30.0553 31.0617 29.3222 30.2712 39258648 28.88327
5-Sep-15 29.7901 31.6513 29.4378 31.2662 52648056 29.01954
6-Sep-15 30.7024 32.0771 30.2258 31.2337 57053700 29.18573
7-Sep-15 30.4372 31.9679 29.9001 31.5365 50348736 29.3667
10-Sep-15 31.0844 32.0552 30.2888 31.5474 57834540 29.55344
11-Sep-15 30.3417 31.4111 29.6269 30.8444 52370064 29.7315266666667
12-Sep-15 30.2463 31.6622 29.8581 31.2986 47449260 29.9132166666667
13-Sep-15 30.66 31.6622 29.1436 30.0441 64364328 30.0361466666667
14-Sep-15 29.6415 30.9525 28.7864 29.6872 62165772 30.1349233333333
17-Sep-15 29.1748 30.3957 28.5973 29.4925 74176776 30.21171
18-Sep-15 29.2278 31.0071 28.86 30.6822 71064648 30.3313966666667
19-Sep-15 29.8856 30.756 28.8285 29.7629 68483232 30.3793433333333
20-Sep-15 29.5142 31.3674 29.2172 30.9633 64281708 30.45721
21-Sep-15 30.3205 31.6076 29.8475 30.9525 45776124 30.5386833333333
24-Sep-15 31.0525 32.5356 30.6775 32.0232 71966556 30.6547633333333
25-Sep-15 31.4875 32.5356 30.8666 31.9691 31272480 30.73299
26-Sep-15 31.0632 32.7431 30.625 32.3909 51778764 30.8306833333333
27-Sep-15 31.7421 32.754 30.9927 32.0881 44439408 30.90134
28-Sep-15 31.5193 33.1798 30.9717 32.1963 82158840 30.96443
1-Oct-15 31.9967 33.289 31.6126 32.91 49903452 31.0412133333333
2-Oct-15 32.5802 33.7803 32.0223 33.3102 45033516 31.1208833333333
3-Oct-15 32.6651 33.955 32.0748 33.613 72262692 31.20524
4-Oct-15 34.7657 35.7892 33.22 34.3484 119700608 31.3328566666667
 5-Oct-15 33.4184 35.2215 32.9888 34.8567 59615136 31.4637166666667
8-Oct-15 34.2352 35.3634 33.1674 34.2403 56739636 31.5700633333333
9-Oct-15 33.535 35.1669 33.1569 34.781 46538172 31.67749
10-Oct-15 34.2459 35.2979 33.6297 34.7378 54271080 31.7975366666667
11-Oct-15 33.7048 35.4835 32.9993 34.0889 53863812 31.93669
12-Oct-15 32.803 34.2716 32.453 33.7644 52072740 32.05169
15-Oct-15 32.8455 34.0423 31.8962 33.613 60388956 32.1504666666667
16-Oct-15 33.1531 34.4463 32.8207 33.9807 40216500 32.2741166666667
17-Oct-15 33.5669 35.7455 33.1569 35.3326 61605252 32.4096633333333
18-Oct-15 34.4899 35.9421 34.071 35.4732 51546348 32.55098
19-Oct-15 35.0946 36.3351 34.4912 35.5705 60028452 32.6854466666667
22-Oct-15 34.9354 36.1713 34.4282 35.6354 42722532 32.8217133333333
23-Oct-15 35.3598 37.2413 34.8274 36.8143 57591108 33.02071
24-Oct-15 35.9751 37.1212 35.2686 36.4249 45370368 33.1915866666667
25-Oct-15 35.7205 36.9902 34.9219 36.4898 49264740 33.4064433333333
26-Oct-15 35.9645 37.3614 35.1321 36.9008 45511632 33.6468966666667
29-Oct-15 36.5162 37.678 35.4472 36.6304 52338636 33.8848266666667
30-Oct-15 36.0812 37.2741 34.9114 36.1113 58778784 34.0657966666667
31-Oct-15 35.2749 36.5098 34.7854 36.1329 44479260 34.27813
1-Nov-15 35.6144 37.4378 35.2056 36.8792 53234496 34.4753266666667
2-Nov-15 35.9645 37.1103 35.1216 36.5331 56775384 34.6613466666667
5-Nov-15 35.9009 37.0994 34.3546 35.4732 64162368 34.7763466666667
6-Nov-15 34.3732 35.5708 33.262 34.8567 70121484 34.8726
7-Nov-15 34.4899 35.6254 33.4196 34.435 61926120 34.9407366666667
8-Nov-15 33.8533 35.6036 33.325 35.1704 51836436 35.04348
9-Nov-15 34.214 35.8001 33.3671 34.4241 64285920 35.11774
12-Nov-15 34.1398 35.3416 33.5457 34.9541 49298112 35.1858766666667
13-Nov-15 34.4793 36.5644 34.1445 36.187 49446072 35.28177
14-Nov-15 35.4659 36.8373 34.7223 35.7652 41970852 35.35351
15-Nov-15 35.4341 36.6845 34.5542 36.068 46204452 35.41083
16-Nov-15 35.1582 36.7172 34.8064 36.2735 14314320 35.4580566666667
19-Nov-15 35.8796 37.2741 35.2161 36.8143 50828256 35.5438566666667
20-Nov-15 36.2722 37.5579 35.5208 36.6088 45346500 35.6047833333333
21-Nov-15 36.1449 37.4924 34.9325 36.0572 53723304 35.6487633333333
22-Nov-15 35.5295 36.8046 34.5122 36.2735 66114900 35.7215833333333
23-Nov-15 34.4368 35.7346 33.6192 34.7162 71512848 35.75331
26-Nov-15 33.8745 35.2542 32.9153 34.2187 72213660 35.7735
27-Nov-15 33.8003 34.8612 31.6336 32.7154 88156624 35.7313233333333
28-Nov-15 32.1453 33.289 31.1608 32.8992 87646208 35.65021
29-Nov-15 32.3575 33.8349 31.8647 33.4292 61429644 35.5820766666667
30-Nov-15 33.0258 34.0423 32.0328 33.3751 51886116 35.5088966666667
3-Dec-15 33.4184 34.4245 31.6231 32.7046 65742732 35.4112033333333
4-Dec-15 32.071 33.2453 31.2133 32.7262 60876576 35.2749333333333
5-Dec-15 32.1347 33.3763 31.476 32.6289 62558244 35.1484
6-Dec-15 32.1559 33.8349 31.8227 33.4184 56923992 35.04602
7-Dec-15 32.8773 34.0096 31.8962 33.0615 59557572 34.9180433333333
10-Dec-15 32.2408 33.6165 31.6966 32.8992 36606600 34.79367
11-Dec-15 32.3575 33.9987 31.9067 33.6455 40265100 34.7114766666667
12-Dec-15 32.9622 34.1297 32.4635 33.613 16844436 34.62748
13-Dec-15 33.0789 34.4354 32.7157 33.9158 12818520 34.5287
14-Dec-15 33.4608 35.1669 33.1044 34.7702 39436308 34.4699366666667
17-Dec-15 34.1928 35.3416 33.5562 34.6513 34088364 34.44254
18-Dec-15 34.2034 35.4726 33.5246 34.6621 34660440 34.4360533333333
19-Dec-15 34.3307 35.5927 33.6507 34.781 40330872 34.4475866666667
20-Dec-15 34.5005 35.9966 34.0394 35.5922 46021068 34.4616466666667
21-Dec-15 34.9248 36.0294 34.2706 35.5814 41048424 34.5002233333333
24-Dec-15 35.3598 37.1212 34.9009 36.7602 68758416 34.5604266666667
25-Dec-15 36.251 37.5033 35.6153 37.0306 54643896 34.5885466666667
26-Dec-15 35.8902 37.7763 35.5103 36.7386 61388604 34.6209933333333
27-Dec-15 36.357 37.4815 35.5733 36.9332 54717876 34.6498333333333
28-Dec-15 36.4207 37.547 34.943 36.3276 73647472 34.6516366666667
31-Dec-15 35.8478 36.9574 34.8169 36.1113 81488376 34.6282033333333
1-Jan-16 34.702 36.477 34.3231 35.7544 89170416 34.5997233333334
2-Jan-16 35.4022 36.4443 34.3336 35.5705 58863348 34.5835
3-Jan-16 34.9991 36.0949 33.9134 35.2677 51510060 34.5499733333333
4-Jan-16 34.2034 35.2651 33.4301 34.8243 60727212 34.5535766666667
7-Jan-16 34.2352 35.3306 33.1885 34.2078 56106432 34.5532133333333
8-Jan-16 33.8427 34.9485 33.0729 34.3376 49512816 34.6072866666667
9-Jan-16 33.6305 35.4726 33.304 35.073 44635860 34.6797466666667
10-Jan-16 34.2671 35.3197 33.199 34.2078 55551312 34.7057
11-Jan-16 33.8215 35.156 32.7472 33.9375 66419568 34.7244466666667
14-Jan-16 33.482 34.4572 32.0643 33.4075 91723424 34.7478766666667
15-Jan-16 32.7606 33.8349 31.8857 33.0074 69328008 34.75725
16-Jan-16 32.7818 33.7912 31.7386 32.7911 70242876 34.7626566666667
17-Jan-16 32.2938 34.3153 31.8542 33.9591 67365648 34.78068
18-Jan-16 32.8349 33.8458 31.5285 32.4666 85711072 34.76085
21-Jan-16 32.1983 33.2344 31.2554 32.3585 80588416 34.7428266666667
22-Jan-16 31.88 33.7803 31.5075 33.3967 59833296 34.7345333333333
23-Jan-16 32.994 33.955 32.0223 33.0615 39463740 34.71615
24-Jan-16 32.5484 33.7475 31.8647 33.029 39251844 34.68659
25-Jan-16 32.75 34.0205 32.0748 33.5157 56322324 34.6447733333333
28-Jan-16 32.8349 34.2607 32.2744 33.2453 41262156 34.5979066666667
29-Jan-16 32.8879 34.0532 31.3709 32.5964 68356116 34.52905
30-Jan-16 32.2301 33.7257 31.7386 33.321 43438572 34.4803833333333
31-Jan-16 32.7182 33.8021 32.0853 33.0939 45611424 34.3971066666667
1-Feb-16 32.8242 33.955 31.3604 32.326 64908972 34.2885933333333
4-Feb-16 31.9225 32.8632 30.9927 32.445 76270144 34.1447533333333
5-Feb-16 31.8164 32.7868 30.0997 31.3635 99550080 33.95585
6-Feb-16 30.5539 32.1317 30.2258 31.5798 73907856 33.78389
7-Feb-16 31.2223 32.5029 30.7826 32.034 59035068 33.6205833333333
8-Feb-16 31.339 32.6121 30.8351 31.9043 49579020 33.47314
11-Feb-16 31.5087 32.4592 30.5725 31.5798 63706932 33.32209
12-Feb-16 30.8085 32.4811 30.3098 32.1097 70602840 33.2006
13-Feb-16 31.5618 32.9069 31.0557 32.0124 70441812 33.0819966666667
14-Feb-16 31.3602 32.3828 30.2993 31.4068 73709136 32.9533
15-Feb-16 30.8404 32.4265 30.5199 32.0665 64946880 32.8613733333333
18-Feb-16 30.7237 32.0771 30.2258 31.3094 128177208 32.76476
19-Feb-16 30.8298 31.7714 29.0176 29.9576 114224472 32.61876
20-Feb-16 29.44 30.6796 28.9125 30.2604 99942120 32.45834
21-Feb-16 29.7476 30.8434 28.5448 29.5358 95075968 32.3026066666667
22-Feb-16 28.7398 30.3411 28.4082 29.287 105795504 32.14759
25-Feb-16 29.1748 30.2756 28.7444 29.9467 61049160 32.03223
26-Feb-16 29.249 30.1228 28.3977 29.3087 59245776 31.90894
27-Feb-16 28.9838 30.0354 28.072 29.3735 72691232 31.79502
28-Feb-16 29.1111 30.4612 28.7129 30.0549 59992380 31.66488
29-Feb-16 29.4294 30.363 28.4818 29.4168 76341200 31.56322
3-Mar-16 28.6973 29.8826 27.7148 28.6489 90433472 31.4395666666667
4-Mar-16 27.8592 28.9218 27.3471 28.3677 78846912 31.2719333333333
5-Mar-16 28.1139 29.1511 27.4207 28.292 75835328 31.11295
6-Mar-16 27.8168 29.3367 27.4837 28.6922 75061512 30.96839
7-Mar-16 28.5382 30.352 28.2191 30.0549 91534968 30.85303
10-Mar-16 29.4718 30.4066 28.7024 29.6115 70895844 30.7319033333333
11-Mar-16 29.3339 30.5158 28.8915 29.9467 71549460 30.64358
12-Mar-16 29.1005 30.0682 28.4713 29.6655 67166496 30.52173
13-Mar-16 29.0899 29.9917 28.3872 29.4168 62434044 30.39916
14-Mar-16 29.0368 30.3302 28.6604 29.6115 59456052 30.3086766666667
17-Mar-16 29.7052 30.7014 29.0491 30.4118 84965976 30.2409033333333
18-Mar-16 30.0235 31.1818 29.5429 30.8768 51337476 30.22468
19-Mar-16 29.9704 31.0617 29.4588 30.574 75759840 30.1911533333333
20-Mar-16 29.7901 30.7123 28.8705 29.871 78494832 30.1190533333333
21-Mar-16 29.7901 30.7233 28.5763 29.6007 77534928 30.0422666666666
24-Mar-16 29.3869 30.3193 28.6078 29.8494 55098252 29.9845866666667
25-Mar-16 29.5673 30.4394 28.8285 29.9251 89818096 29.9117666666667
26-Mar-16 28.8671 30.1446 28.5028 29.6007 85548640 29.8313766666667
27-Mar-16 29.0793 29.9372 27.9144 28.8328 97739024 29.7455766666667
28-Mar-16 28.3897 29.2821 27.5888 28.6057 69017616 29.6302166666667
31-Mar-16 28.0184 29.1947 27.6308 28.8544 55644516 29.5483833333333
1-Apr-16 28.3154 29.3803 27.3471 28.1947 54659232 29.48962
2-Apr-16 27.7213 28.9327 27.137 28.4218 66916800 29.4283333333333
3-Apr-16 27.5516 29.2057 27.158 28.6814 70378740 29.3998533333333
4-Apr-16 28.4321 30.1009 27.9985 29.7737 70421292 29.4160766666667

160000000

140000000

120000000

100000000
Volume

80000000

60000000
 100000000

Volume
80000000

60000000

40000000

20000000

0
1-Jan-15 1-Feb-15 1-Mar-15 1-Apr-15 1-May-15 1-Jun-15 1-Jul-15 1-Aug-15 1-

Volume
40

35

30

25

20

15
 25

20

15

10

0
5 1-Jul-15 1-Aug-15 1-Sep-15 1-Oct-15 1-Nov-15 1-Dec-15 1-Jan-16 1-Feb-16 1-Mar-16 1-Apr-16

Volume Close
15
20
25
30
35
40
Closing Price
 25

Closing Price
20

15

10

0
1-Mar-16 1-Apr-16
Closing Prices
Date Wal-Mart Time Warner AMD Intel
1-Jan-15 57.48 14.39 7.5813 18.0502
2-Jan-15 55.70 14.71 7.5056 17.888
3-Jan-15 55.91 15.24 7.7435 18.5802
4-Jan-15 56.21 15.31 7.7544 18.7748
5-Jan-15 55.69 15.01 7.2352 18.0394
8-Jan-15 57.84 15.50 7.4732 18.4504
9-Jan-15 57.50 16.09 8.0139 18.8397
10-Jan-15 57.12 16.25 8.0572 18.7965
11-Jan-15 57.27 16.60 8.0355 19.2399
12-Jan-15 56.35 16.48 8.0572 18.764
15-Jan-15 56.03 16.55 7.7868 18.6018
16-Jan-15 55.66 16.02 6.5214 17.6717
17-Jan-15 54.59 15.52 6.489 17.6176
18-Jan-15 53.55 15.04 6.1862 17.5744
19-Jan-15 54.10 15.66 6.1105 18.0286
22-Jan-15 52.69 15.26 5.8725 17.1418
23-Jan-15 52.47 14.68 5.7103 17.1742
24-Jan-15 53.67 14.77 5.732 17.3364
25-Jan-15 53.58 15.10 6.0672 18.0178
26-Jan-15 52.99 12.98 5.5914 17.0661
29-Jan-15 53.25 12.61 5.6671 16.9363
30-Jan-15 53.55 12.49 5.4616 17.0661
31-Jan-15 52.52 11.97 5.4724 16.9147
1-Feb-15 52.07 11.37 5.4399 16.8498
2-Feb-15 52.12 11.72 5.4832 16.6659
5-Feb-15 52.12 11.51 5.4508 16.2766
6-Feb-15 52.38 11.20 5.5914 16.5145
7-Feb-15 52.63 11.03 5.494 16.5902
8-Feb-15 53.30 11.11 5.3426 16.3847
9-Feb-15 53.07 10.98 5.4075 16.7957
12-Feb-15 54.75 11.37 5.5157 17.4662
13-Feb-15 54.67 11.97 5.9266 18.0935
14-Feb-15 54.33 11.83 6.0348 18.1476
15-Feb-15 53.56 11.42 5.7644 18.3422
16-Feb-15 54.47 11.46 5.8293 18.1584
19-Feb-15 53.07 10.88 5.7428 17.888
20-Feb-15 53.95 11.28 5.6779 18.0935
21-Feb-15 53.28 11.11 5.5697 17.5636
22-Feb-15 53.65 11.62 5.6562 18.0611
23-Feb-15 53.54 12.24 5.9374 18.6559
26-Feb-15 53.24 12.11 5.8077 18.0178
27-Feb-15 52.24 11.76 5.6887 17.9745
28-Feb-15 53.34 11.95 5.8617 18.3639
1-Mar-15 52.80 12.02 5.7536 18.0178
2-Mar-15 53.60 12.33 5.6779 17.3148
5-Mar-15 52.50 12.19 5.9807 17.1959
6-Mar-15 52.13 12.02 6.0564 17.1418
7-Mar-15 52.91 11.56 5.9699 17.4879
8-Mar-15 55.20 11.73 6.2619 18.764
9-Mar-15 54.98 12.04 6.2403 18.5694
12-Mar-15 57.89 12.69 6.2835 19.5319
13-Mar-15 58.20 12.48 7.0838 19.7374
14-Mar-15 59.09 12.39 7.4299 19.4454
15-Mar-15 59.16 12.39 7.6246 19.759
16-Mar-15 60.90 12.38 7.7327 20.462
19-Mar-15 58.50 11.84 7.1271 19.2723
20-Mar-15 59.56 12.30 7.2352 19.5103
21-Mar-15 59.41 12.38 6.9865 19.348
22-Mar-15 59.64 12.48 6.9649 19.0128
23-Mar-15 59.18 12.28 6.7269 18.6234
26-Mar-15 57.96 11.75 6.6837 17.6068
27-Mar-15 58.39 11.80 6.9 17.7582
28-Mar-15 60.23 12.02 7.5705 18.9479
29-Mar-15 60.21 12.18 7.7868 19.002
30-Mar-15 60.82 12.49 7.6787 18.4396
2-Apr-15 60.51 13.15 7.7327 18.764
3-Apr-15 60.78 13.46 7.5705 18.4937
4-Apr-15 59.82 13.51 7.484 18.0394
5-Apr-15 60.80 13.68 7.5489 18.2557
6-Apr-15 59.02 13.30 7.7327 18.1043
9-Apr-15 58.65 13.53 8.0031 18.5585
10-Apr-15 61.59 13.45 8.2194 18.5261
11-Apr-15 60.75 13.50 8.5439 19.64
12-Apr-15 61.72 13.63 8.6844 20.1808
13-Apr-15 61.24 13.95 8.9981 20.17
16-Apr-15 62.37 14.39 9.1279 20.5485
17-Apr-15 62.36 15.14 9.063 21.0676
18-Apr-15 61.39 14.92 8.4357 20.4944
19-Apr-15 61.27 14.41 8.1545 19.7698
20-Apr-15 62.48 14.67 8.2086 20.2781
23-Apr-15 63.03 14.79 8.2843 20.462
24-Apr-15 62.74 14.79 8.0464 19.8996
25-Apr-15 62.31 14.69 7.9598 20.0402
26-Apr-15 62.55 14.55 8.0031 20.5809
27-Apr-15 61.91 14.47 8.187 20.5701
30-Apr-15 62.28 14.37 8.2627 21.1217
1-May-15 61.36 14.42 8.1004 20.7648
2-May-15 61.28 14.23 7.8409 20.4079
3-May-15 62.16 14.08 7.949 21.1758
4-May-15 63.16 14.41 8.0355 21.6192
7-May-15 61.81 14.62 8.1113 21.4461
8-May-15 60.04 14.57 8.1329 21.2623
9-May-15 59.89 15.12 8.0788 21.63
10-May-15 58.95 15.40 8.2194 21.0893
11-May-15 58.45 14.84 7.7976 20.1916
14-May-15 58.83 14.78 7.5705 20.1808
15-May-15 58.58 14.77 7.6246 20.3755
16-May-15 58.93 15.52 7.6246 20.2998
17-May-15 57.93 15.91 7.4732 20.343
18-May-15 58.48 16.20 7.7868 21.3921
21-May-15 59.43 16.07 7.9166 21.3488
22-May-15 58.83 16.06 8.0247 22.5276
23-May-15 58.60 16.46 7.8733 22.5168
24-May-15 58.44 16.70 7.4299 22.041
25-May-15 58.87 16.45 7.5056 22.8197
28-May-15 60.00 16.80 7.5813 23.1225
29-May-15 60.84 16.63 7.5921 23.62
30-May-15 59.73 16.38 7.4948 23.5334
31-May-15 59.92 16.06 7.0838 23.4361
1-Jun-15 61.00 16.24 7.2244 23.7606
4-Jun-15 61.70 17.01 6.9324 23.674
5-Jun-15 61.30 17.16 7.4624 23.9444
6-Jun-15 60.24 16.82 7.0514 23.1008
7-Jun-15 61.55 17.09 7.1487 23.6524
8-Jun-15 61.33 17.19 7.1163 23.1982
11-Jun-15 61.53 17.50 7.3001 23.5226
12-Jun-15 60.70 17.17 7.365 22.8413
13-Jun-15 60.44 17.11 7.3434 22.3546
14-Jun-15 59.86 16.81 7.1271 22.0193
15-Jun-15 60.82 16.57 6.8243 22.1167
18-Jun-15 60.35 16.51 6.8675 21.6733
19-Jun-15 60.59 17.17 7.0838 22.3113
20-Jun-15 59.93 17.11 6.9 22.2465
21-Jun-15 59.79 17.40 6.9324 22.506
22-Jun-15 60.54 17.43 7.073 23.1549
25-Jun-15 62.08 17.74 7.3001 24.0201
26-Jun-15 61.22 17.63 7.2569 23.4902
27-Jun-15 62.99 18.13 7.7652 24.7772
28-Jun-15 63.16 18.13 7.6787 25.0367
29-Jun-15 62.11 18.04 7.7003 25.3936
2-Jul-15 61.97 17.56 7.6246 24.7772
3-Jul-15 62.97 17.78 7.7868 25.2422
4-Jul-15 63.11 17.86 7.7868 25.9776
5-Jul-15 63.85 17.69 7.8733 26.0642
6-Jul-15 63.11 17.69 7.9166 27.3728
9-Jul-15 62.16 17.74 7.8625 26.9618
10-Jul-15 63.49 18.10 7.7003 26.6698
11-Jul-15 62.34 17.68 7.6787 26.0209
12-Jul-15 63.38 18.22 7.8841 26.4102
13-Jul-15 62.94 16.99 7.776 26.832
16-Jul-15 61.97 16.56 7.6354 25.9236
17-Jul-15 62.59 16.57 7.7435 26.9402
18-Jul-15 62.56 17.09 7.9274 26.7779
19-Jul-15 61.81 17.19 7.9058 26.9294
20-Jul-15 62.27 16.41 7.8733 26.4859
23-Jul-15 62.28 16.69 7.895 26.9185
24-Jul-15 61.57 16.55 7.776 27.0591
25-Jul-15 62.19 16.37 7.8084 27.1781
26-Jul-15 61.60 16.06 7.8625 26.248
27-Jul-15 62.09 16.11 7.8517 26.1074
30-Jul-15 63.49 16.25 8.1761 25.9452
31-Jul-15 64.35 16.47 7.8517 25.5018
1-Aug-15 64.27 16.80 7.9923 25.8479
2-Aug-15 65.50 16.84 8.0031 26.3562
3-Aug-15 64.69 16.62 8.187 26.7239
6-Aug-15 64.53 16.72 8.4573 27.1889
7-Aug-15 64.72 16.71 8.4357 27.0916
 8-Aug-15 65.63 16.88 9.6362 28.3245
9-Aug-15 65.59 17.30 9.9822 28.6273
10-Aug-15 65.48 17.03 9.8633 28.5083
13-Aug-15 65.93 17.35 10.2202 28.5408
14-Aug-15 65.05 17.33 10.7177 29.6223
15-Aug-15 65.83 17.02 10.9123 29.4601
16-Aug-15 65.83 17.12 10.9232 29.9684
17-Aug-15 65.85 17.14 11.0746 30.3036
20-Aug-15 66.06 17.50 11.81 30.6065
21-Aug-15 65.91 17.69 12.2101 30.9201
22-Aug-15 66.75 17.87 12.0695 31.0823
23-Aug-15 66.81 18.13 11.9073 30.5199
24-Aug-15 66.93 18.12 12.6536 30.9309
27-Aug-15 65.60 17.94 13.0862 31.0499
28-Aug-15 65.27 17.79 13.4647 31.5582
29-Aug-15 63.56 17.50 13.2808 31.1364
30-Aug-15 63.33 17.30 12.1777 29.9143
31-Aug-15 64.05 17.42 12.7941 30.3144
3-Sep-15 64.03 17.38 13.151 30.6497
4-Sep-15 64.33 17.06 12.8699 30.2712
5-Sep-15 65.08 17.36 13.2376 31.2662
6-Sep-15 64.15 17.64 13.5188 31.2337
7-Sep-15 65.15 17.79 13.8324 31.5365
10-Sep-15 64.76 17.61 13.7134 31.5474
11-Sep-15 63.57 17.44 13.4322 30.8444
12-Sep-15 64.19 17.55 13.389 31.2986
13-Sep-15 63.07 17.04 12.4913 30.0441
14-Sep-15 63.37 16.78 12.2967 29.6872
17-Sep-15 63.27 16.44 11.7559 29.4925
18-Sep-15 63.75 16.22 12.1128 30.6822
19-Sep-15 62.21 16.34 12.0155 29.7629
20-Sep-15 63.56 16.57 12.0804 30.9633
21-Sep-15 63.56 16.77 12.6427 30.9525
24-Sep-15 64.03 16.64 12.859 32.0232
25-Sep-15 64.60 16.86 13.151 31.9691
26-Sep-15 65.61 16.73 13.8324 32.3909
27-Sep-15 65.19 16.45 14.0162 32.0881
28-Sep-15 65.68 16.78 14.1568 32.1963
1-Oct-15 65.08 17.01 14.3191 32.91
2-Oct-15 65.67 17.03 14.4921 33.3102
3-Oct-15 66.09 16.99 14.7408 33.613
4-Oct-15 65.80 16.97 14.7733 34.3484
5-Oct-15 66.16 17.22 15.0977 34.8567
8-Oct-15 65.54 16.85 15.1302 34.2403
9-Oct-15 65.72 17.00 15.2708 34.781
10-Oct-15 65.69 16.82 15.4546 34.7378
11-Oct-15 64.88 16.29 15.0977 34.0889
12-Oct-15 65.39 16.06 14.7625 33.7644
15-Oct-15 64.73 16.28 14.6976 33.613
16-Oct-15 64.37 16.45 14.9788 33.9807
17-Oct-15 65.46 16.70 16.0603 35.3326
18-Oct-15 65.56 16.54 16.3198 35.4732
19-Oct-15 65.50 16.67 16.4172 35.5705
22-Oct-15 65.67 16.54 16.4388 35.6354
23-Oct-15 65.77 16.91 17.2283 36.8143
24-Oct-15 65.34 16.84 17.8988 36.4249
25-Oct-15 64.52 16.76 18.3963 36.4898
26-Oct-15 65.29 17.03 18.4288 36.9008
29-Oct-15 65.08 17.12 18.3963 36.6304
30-Oct-15 64.74 16.96 18.1908 36.1113
31-Oct-15 64.92 16.84 17.9745 36.1329
1-Nov-15 64.56 17.29 19.5535 36.8792
2-Nov-15 61.85 17.20 19.7806 36.5331
5-Nov-15 61.27 17.07 19.3156 35.4732
6-Nov-15 61.27 16.91 18.7748 34.8567
7-Nov-15 60.96 16.78 18.7424 34.435
8-Nov-15 61.50 16.76 19.0344 35.1704
9-Nov-15 61.35 16.70 17.8448 34.4241
12-Nov-15 61.06 16.82 18.1692 34.9541
13-Nov-15 62.47 17.16 18.8289 36.187
14-Nov-15 62.43 17.40 18.9154 35.7652
15-Nov-15 62.05 17.41 19.175 36.068
16-Nov-15 61.98 17.61 19.4346 36.2735
19-Nov-15 60.71 17.83 19.5427 36.8143
20-Nov-15 59.06 18.05 19.3589 36.6088
21-Nov-15 58.69 17.90 18.6991 36.0572
22-Nov-15 59.06 17.69 18.0178 36.2735
23-Nov-15 59.57 17.75 17.3797 34.7162
26-Nov-15 59.48 17.83 17.0228 34.2187
27-Nov-15 58.60 17.82 16.136 32.7154
28-Nov-15 58.98 17.74 15.8764 32.8992
29-Nov-15 58.83 18.15 16.428 33.4292
30-Nov-15 58.48 18.89 16.5145 33.3751
3-Dec-15 56.52 19.06 15.9305 32.7046
4-Dec-15 57.25 18.96 15.5303 32.7262
5-Dec-15 57.81 18.97 15.1302 32.6289
6-Dec-15 58.59 19.33 15.7466 33.4184
7-Dec-15 58.32 19.58 15.4222 33.0615
10-Dec-15 59.12 19.38 15.3897 32.8992
11-Dec-15 58.78 19.29 15.8656 33.6455
12-Dec-15 58.42 19.28 15.6926 33.613
13-Dec-15 58.50 19.29 15.8981 33.9158
14-Dec-15 58.93 19.45 16.5253 34.7702
17-Dec-15 58.79 19.36 16.3415 34.6513
18-Dec-15 59.09 19.46 16.1144 34.6621
19-Dec-15 58.26 19.70 16.0711 34.781
20-Dec-15 58.06 19.65 16.4388 35.5922
21-Dec-15 59.42 19.65 16.8822 35.5814
24-Dec-15 59.57 19.65 16.9363 36.7602
25-Dec-15 59.33 20.11 17.2283 37.0306
26-Dec-15 58.37 19.90 16.8065 36.7386
27-Dec-15 58.49 20.16 17.0553 36.9332
28-Dec-15 58.77 20.05 16.428 36.3276
31-Dec-15 59.20 20.20 16.4388 36.1113
1-Jan-16 59.58 20.15 17.1959 35.7544
2-Jan-16 59.57 20.11 18.1259 35.5705
 3-Jan-16 58.98 19.88 18.7965 35.2677
4-Jan-16 59.54 20.59 17.1959 34.8243
7-Jan-16 59.24 20.29 16.6875 34.2078
8-Jan-16 60.39 20.53 16.5686 34.3376
9-Jan-16 60.83 20.62 16.8714 35.073
10-Jan-16 60.63 20.34 16.8281 34.2078
11-Jan-16 59.34 19.42 16.547 33.9375
14-Jan-16 60.69 19.20 15.8764 33.4075
15-Jan-16 59.99 19.00 16.0711 33.0074
16-Jan-16 60.92 18.81 15.8332 32.7911
17-Jan-16 61.28 18.67 15.9521 33.9591
18-Jan-16 61.70 18.59 15.2816 32.4666
21-Jan-16 62.66 18.69 15.3249 32.3585
22-Jan-16 64.14 18.96 16.1576 33.3967
23-Jan-16 63.85 18.98 16.2874 33.0615
24-Jan-16 64.09 19.25 16.8065 33.029
25-Jan-16 63.57 19.33 16.9904 33.5157
28-Jan-16 63.47 18.85 16.3198 33.2453
29-Jan-16 62.74 18.65 16.1576 32.5964
30-Jan-16 64.07 18.93 16.1468 33.321
31-Jan-16 63.72 19.20 16.547 33.0939
1-Feb-16 65.03 19.20 16.1901 32.326
4-Feb-16 66.20 19.12 15.844 32.445
5-Feb-16 66.89 18.95 15.1302 31.3635
6-Feb-16 66.78 18.71 15.1518 31.5798
7-Feb-16 66.70 18.96 15.7034 32.034
8-Feb-16 66.17 18.89 16.2766 31.9043
11-Feb-16 66.35 18.66 16.2225 31.5798
12-Feb-16 67.34 18.63 16.1035 32.1097
13-Feb-16 66.34 18.48 16.1468 32.0124
14-Feb-16 67.24 18.33 15.8981 31.4068
15-Feb-16 68.01 18.71 16.6443 32.0665
18-Feb-16 67.10 18.55 16.6118 31.3094
19-Feb-16 67.35 18.55 15.8981 29.9576
20-Feb-16 67.15 18.49 15.7142 30.2604
21-Feb-16 65.46 17.97 15.606 29.5358
22-Feb-16 64.50 17.94 15.6169 29.287
25-Feb-16 65.14 18.22 16.2225 29.9467
26-Feb-16 64.50 17.54 15.7899 29.3087
27-Feb-16 64.58 17.61 16.136 29.3735
28-Feb-16 65.00 18.23 16.601 30.0549
29-Feb-16 65.66 18.07 16.601 29.4168
3-Mar-16 65.28 18.33 16.4929 28.6489
4-Mar-16 64.72 17.76 15.9954 28.3677
5-Mar-16 64.84 17.75 16.0711 28.292
6-Mar-16 65.25 17.79 16.8065 28.6922
7-Mar-16 66.64 18.28 17.1634 30.0549
10-Mar-16 66.18 18.19 16.7741 29.6115
11-Mar-16 66.98 18.31 17.012 29.9467
12-Mar-16 66.84 18.26 17.3364 29.6655
13-Mar-16 66.49 18.23 17.5527 29.4168
14-Mar-16 65.00 18.35 18.1584 29.6115
17-Mar-16 65.28 18.63 18.8722 30.4118
18-Mar-16 65.32 18.73 18.8505 30.8768
19-Mar-16 65.75 18.82 18.4937 30.574
20-Mar-16 64.59 18.61 18.2774 29.871
21-Mar-16 63.15 18.81 18.3855 29.6007
24-Mar-16 63.87 18.79 18.7857 29.8494
25-Mar-16 62.90 18.28 18.5585 29.9251
26-Mar-16 63.96 18.10 18.5153 29.6007
27-Mar-16 64.37 18.06 17.5419 28.8328
28-Mar-16 65.10 17.99 17.3581 28.6057
31-Mar-16 65.02 18.19 17.6176 28.8544
1-Apr-16 64.72 18.13 17.0769 28.1947
2-Apr-16 65.00 18.16 17.6068 28.4218
3-Apr-16 65.28 18.32 17.8015 28.6814
4-Apr-16 65.69 18.20 17.6933 29.7737

Closing Prices
80.00

70.00

60.00

50.00

40.00

30.00

20.00

10.00

-
1-Jan-15 1-Feb-15 1-Mar-15 1-Apr-15 1-May-15 1-Jun-15 1-Jul-15 1-Aug-15 1-Sep-15 1-Oct-15

Wal-Mart Time Warner AMD Inte

sing Prices

g-15 1-Sep-15 1-Oct-15 1-Nov-15 1-Dec-15 1-Jan-16 1-Feb-16 1-Mar-16 1-Apr-16

Time Warner AMD Intel