s

EXK
GGB
AMZN
EXPE
YHOO
NFLX
BABA
SPXS
NVFY

EXK
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!

GGB
1

AMZN
#REF!
#REF!

EXPE
#REF!
#REF!
#REF!

#REF!
#REF!
#REF!
#REF!

YHOO

NFLX
#REF!
#REF!
#REF!
#REF!
#REF!

BABA
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!

SPXS
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!

NVFY
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!

Mkt Value
#REF!
$69,000.00
#REF!
$61,370.00
#REF!
$202,580.00
#REF!
$62,330.00
#REF!
$211,900.00
#REF!
$106,081.00
#REF!
$103,850.00
#REF!
$150,570.28
#REF!
$43,900.00
$1,011,581.28

W
s^2*W^2
cov
0.06821004
#REF!
0.06066739
#REF!
0.20026072
#REF!
0.0616164
#REF!
0.20947402
#REF!
0.10486651
#REF!
0.10266105
#REF!
0.14884645
#REF!
0.0433974
#REF!
1
#REF!

#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!
#REF!

#REF!

Date
Open
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/12/2016
10/11/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/30/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/14/2016
9/13/2016
9/12/2016
9/9/2016
9/8/2016
9/7/2016
9/6/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016

High
12.66
12.6
12.81
12.61
12.98
12.73
12.38
12.3
12.31
12.43
12.43
12.33
12.36
12.4
12.27
12.37
12.68
12.52
12.22
12.18
12.67
12.65
12.68
12.82
13.11
13.04
12.78
13.24
12.46
12.19
12.16
12.18
12.23
12.41
12.36
12.26
12.4
12.32
12.41
12.16
12.11
12.26
12.25
12.24

Low
12.73
12.79
12.99
12.83
13.15
12.83
12.9
12.32
12.63
12.53
12.43
12.67
12.49
12.44
12.67
12.56
12.75
12.69
12.37
12.23
12.81
12.83
12.89
12.97
13.14
13.19
13.17
13.26
13.08
12.27
12.24
12.32
12.35
12.64
12.55
12.41
12.4
12.6
12.43
12.4
12.15
12.34
12.34
12.27

Close
12.54
12.6
12.77
12.53
12.73
12.59
12.37
12.2
12.27
12.31
12.29
12.29
12.31
12.13
12.19
12.2
12.39
12.48
12.21
12.09
12.34
12.6
12.55
12.77
12.6
12.79
12.73
12.43
12.45
12.13
12.09
12.11
12.14
12.34
12.34
12.2
12.18
12.11
12.26
12.15
12.03
12.17
12.17
12.15

Volume
12.61
3507500
12.72
3859600
12.95
3695800
12.81
4625200
12.82
8368900
12.71
4087000
12.74
7403700
12.29
3263000
12.49
5351800
12.34
3474900
12.39
3742600
12.55
5657300
12.37
3753800
12.28
7080800
12.55
6792300
12.21
3902100
12.41
4023600
12.64
4097700
12.35
4234800
12.15
5880900
12.39
6531500
12.81
2796000
12.83
3677300
12.82
4127900
12.69
7171900
13.06
7000800
13.07
10595000
12.51
12226400
13.07
12508900
12.2
3241800
12.11
3153400
12.12
3904400
12.22
4776000
12.39
4662800
12.41
4306300
12.3
2664600
12.24
3541800
12.42
8855900
12.35
4231800
12.31
3974400
12.14
3449400
12.21
3419300
12.21
2643200
12.15
1940000

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

12.31
12.2
12.16
12.25
12.27
12.25
12.29
12.24
12.45
12.61
12.76
12.55
12.46
12.59
12.61
12.45
12.58
12.49
12.61
12.5
12.55

12.47
12.31
12.16
12.31
12.32
12.44
12.35
12.36
12.48
12.69
12.82
12.91
12.6
12.64
12.71
12.73
12.71
12.67
12.65
12.71
12.63

12.21
12.18
12.05
12.19
12.15
12.24
12.18
12.22
12.27
12.53
12.62
12.52
12.38
12.4
12.47
12.45
12.46
12.47
12.44
12.46
12.43

12.25
12.31
12.11
12.24
12.19
12.38
12.28
12.3
12.28
12.58
12.62
12.73
12.51
12.46
12.54
12.56
12.54
12.56
12.46
12.62
12.5

4136000
3289500
2811900
3998800
3314600
2990300
3221300
2199600
5573300
2647800
3832800
6670300
4191900
4005700
2592200
3692300
2849800
2813400
3168500
3117900
4355200

Adj Close
12.61
12.72
12.95
12.81
12.82
12.71
12.74
12.29
12.49
12.34
12.39
12.55
12.37
12.28
12.55
12.21
12.41
12.64
12.35
12.15
12.39
12.81
12.83
12.82
12.69
13.06
13.07
12.51
13.07
12.2
12.11
12.12
12.22
12.39
12.41
12.3
12.24
12.42
12.35
12.31
12.14
12.21
12.21
12.15

12.25
12.31
12.11
12.24
12.19
12.38
12.28
12.3
12.28
12.58
12.62
12.73
12.51
12.46
12.54
12.56
12.54
12.56
12.46
12.62
12.5

Date
Open
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/12/2016
10/11/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/30/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/14/2016
9/13/2016
9/12/2016
9/9/2016
9/8/2016
9/7/2016
9/6/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016

High
12.66
12.6
12.81
12.61
12.98
12.73
12.38
12.3
12.31
12.43
12.43
12.33
12.36
12.4
12.27
12.37
12.68
12.52
12.22
12.18
12.67
12.65
12.68
12.82
13.11
13.04
12.78
13.24
12.46
12.19
12.16
12.18
12.23
12.41
12.36
12.26
12.4
12.32
12.41
12.16
12.11
12.26
12.25
12.24

Low
12.73
12.79
12.99
12.83
13.15
12.83
12.9
12.32
12.63
12.53
12.43
12.67
12.49
12.44
12.67
12.56
12.75
12.69
12.37
12.23
12.81
12.83
12.89
12.97
13.14
13.19
13.17
13.26
13.08
12.27
12.24
12.32
12.35
12.64
12.55
12.41
12.4
12.6
12.43
12.4
12.15
12.34
12.34
12.27

Close
12.54
12.6
12.77
12.53
12.73
12.59
12.37
12.2
12.27
12.31
12.29
12.29
12.31
12.13
12.19
12.2
12.39
12.48
12.21
12.09
12.34
12.6
12.55
12.77
12.6
12.79
12.73
12.43
12.45
12.13
12.09
12.11
12.14
12.34
12.34
12.2
12.18
12.11
12.26
12.15
12.03
12.17
12.17
12.15

Volume
12.61
3507500
12.72
3859600
12.95
3695800
12.81
4625200
12.82
8368900
12.71
4087000
12.74
7403700
12.29
3263000
12.49
5351800
12.34
3474900
12.39
3742600
12.55
5657300
12.37
3753800
12.28
7080800
12.55
6792300
12.21
3902100
12.41
4023600
12.64
4097700
12.35
4234800
12.15
5880900
12.39
6531500
12.81
2796000
12.83
3677300
12.82
4127900
12.69
7171900
13.06
7000800
13.07
10595000
12.51
12226400
13.07
12508900
12.2
3241800
12.11
3153400
12.12
3904400
12.22
4776000
12.39
4662800
12.41
4306300
12.3
2664600
12.24
3541800
12.42
8855900
12.35
4231800
12.31
3974400
12.14
3449400
12.21
3419300
12.21
2643200
12.15
1940000

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

12.31
12.2
12.16
12.25
12.27
12.25
12.29
12.24
12.45
12.61
12.76
12.55
12.46
12.59
12.61
12.45
12.58
12.49
12.61
12.5
12.55

12.47
12.31
12.16
12.31
12.32
12.44
12.35
12.36
12.48
12.69
12.82
12.91
12.6
12.64
12.71
12.73
12.71
12.67
12.65
12.71
12.63

12.21
12.18
12.05
12.19
12.15
12.24
12.18
12.22
12.27
12.53
12.62
12.52
12.38
12.4
12.47
12.45
12.46
12.47
12.44
12.46
12.43

12.25
12.31
12.11
12.24
12.19
12.38
12.28
12.3
12.28
12.58
12.62
12.73
12.51
12.46
12.54
12.56
12.54
12.56
12.46
12.62
12.5

4136000
3289500
2811900
3998800
3314600
2990300
3221300
2199600
5573300
2647800
3832800
6670300
4191900
4005700
2592200
3692300
2849800
2813400
3168500
3117900
4355200

Adj Close
12.61
12.72
12.95
12.81
12.82
12.71
12.74
12.29
12.49
12.34
12.39
12.55
12.37
12.28
12.55
12.21
12.41
12.64
12.35
12.15
12.39
12.81
12.83
12.82
12.69
13.06
13.07
12.51
13.07
12.2
12.11
12.12
12.22
12.39
12.41
12.3
12.24
12.42
12.35
12.31
12.14
12.21
12.21
12.15

12.25
12.31
12.11
12.24
12.19
12.38
12.28
12.3
12.28
12.58
12.62
12.73
12.51
12.46
12.54
12.56
12.54
12.56
12.46
12.62
12.5

Date
Open
High
Low
Close
Volume
10/19/2016 820.400024 820.669983 815.169983 817.690002
2084500
10/18/2016 822.109985 823.26001 815.02002 817.650024
2480800
10/17/2016
821.5
822 811.679993 812.950012
3347600
10/14/2016 835.080017 835.73999 822.960022 822.960022
2992500
10/13/2016
829 831.799988 821.210022 829.280029
3088300
10/12/2016
834 837.669983 830.099976 834.090027
2370100
10/11/2016 841.02002 841.289978 828.349976
831
3578100
10/10/2016
843.25 845.200012 840.27002 841.710022
1818000
10/7/2016 845.789978 845.950012 837.450012 839.429993
2416500
10/6/2016 843.700012 847.210022 840.599976 841.659973
2679200
10/5/2016
838 845.669983 836.119995 844.359985
3450000
10/4/2016 840.909973 842.369995 830.26001 834.030029
2945000
10/3/2016
836 839.859985
831.25 836.73999
2757800
9/30/2016 832.609985 839.950012 832.400024 837.309998
4411600
9/29/2016 828.26001
837.5 824.630005 829.049988
4882900
9/28/2016
818 830.140015 817.030029 828.719971
4416100
9/27/2016 801.849976 816.640015 801.109985 816.109985
3811900
9/26/2016 801.799988 805.929993 797.150024 799.159973
2647300
9/23/2016 803.130005
807.75 802.119995
805.75
2347300
9/22/2016 794.27002 805.890015 794.27002 804.700012
4064100
9/21/2016
783.25 790.690002 779.01001 789.73999
2702600
9/20/2016
776 781.369995
776 780.219971
1930600
9/19/2016 779.969971 781.940002
771 775.099976
2292500
9/16/2016 773.280029 780.460022 771.659973 778.52002
5482800
9/15/2016
762 770.869995 757.580017 769.690002
3034000
9/14/2016 762.200012
767.5 758.849976 761.090027
2523000
9/13/2016 768.77002 769.890015 759.049988 761.01001
3106900
9/12/2016 757.349976 772.659973
756 771.48999
3101400
9/9/2016 779.359985
781 760.109985 760.140015
4204700
9/8/2016 783.890015
786.5 781.440002 784.059998
2026400
9/7/2016 789.530029 790.789978 784.330017 784.47998
2422000
9/6/2016 774.039978 789.47998 770.219971 788.869995
3711700
9/2/2016 774.109985
776 771.700012 772.440002
2157400
9/1/2016 770.900024 772.039978
766.75 770.619995
1785800
8/31/2016 766.599976 769.640015
764 769.159973
1627500
8/30/2016 771.049988 771.840027 765.559998 767.580017
1680600
8/29/2016 768.719971 774.97998 768.599976 771.289978
2185700
8/26/2016 760.049988
770 759.799988
769
2757800
8/25/2016
756 760.559998 754.73999 759.219971
1618300
8/24/2016
763 763.409973 755.359985
757.25
1734800
8/23/2016 763.309998 764.700012
761 762.450012
1519500
8/22/2016
757.5 759.849976 752.099976 759.47998
1677300
8/19/2016 761.900024 762.48999 756.890015 757.309998
2329300
8/18/2016
764 765.169983 760.599976 764.460022
1457800

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

764.409973
768.619995
771.900024
768.460022
769.940002
769.799988
767.390015
766.809998
764.809998
753.700012
757.059998
763.809998
759.869995
765
745.97998
737.969971
742.710022
746.549988
747.789978
747.5
744

765.219971
768.72998
772.039978
773.150024
773.75
772.099976
772.599976
767
768.469971
765
758.890015
765.01001
770.5
766
753.359985
740.940002
743.130005
748.5
751.280029
749.359985
746.25

759.200012
763.820007
767.710022
768.419983
769.119995
766.190002
766.900024
761.02002
763.090027
750.349976
752.25
757.02002
757.059998
755
739.700012
733.859985
732.75
735.349976
743.530029
742.789978
740.700012

764.630005
764.039978
768.48999
772.559998
771.23999
768.559998
768.309998
766.559998
765.97998
760.77002
754.640015
760.580017
767.73999
758.809998
752.609985
736.669983
735.590027
739.609985
744.859985
744.429993
745.719971

1886300
1598800
2112600
1557900
2016300
1598700
1858200
1986300
2704400
3178200
3581500
3603300
3578200
6777100
7617600
2913100
2529700
2679300
2277700
2317100
2214000

Adj Close
817.690002
817.650024
812.950012
822.960022
829.280029
834.090027
831
841.710022
839.429993
841.659973
844.359985
834.030029
836.73999
837.309998
829.049988
828.719971
816.109985
799.159973
805.75
804.700012
789.73999
780.219971
775.099976
778.52002
769.690002
761.090027
761.01001
771.48999
760.140015
784.059998
784.47998
788.869995
772.440002
770.619995
769.159973
767.580017
771.289978
769
759.219971
757.25
762.450012
759.47998
757.309998
764.460022

764.630005
764.039978
768.48999
772.559998
771.23999
768.559998
768.309998
766.559998
765.97998
760.77002
754.640015
760.580017
767.73999
758.809998
752.609985
736.669983
735.590027
739.609985
744.859985
744.429993
745.719971

Date
Open
High
Low
Close
Volume
10/19/2016 104.330002 104.800003 103.650002
103.93
8887700
10/18/2016 104.470001 104.989998 103.309998 103.339996
11009600
10/17/2016
101.5 103.470001 101.269997 102.839996
9953100
10/14/2016 104.269997 104.699997 101.029999 101.849998
12743700
10/13/2016 102.059998 102.550003
99 102.150002
22353700
10/12/2016 105.050003 105.110001
101.82 103.620003
17704600
10/11/2016 107.889999 107.970001
104.75 105.230003
14671200
10/10/2016 106.790001
109 106.559998 108.410004
11490200
10/7/2016 106.889999 107.550003 105.559998
106
8931800
10/6/2016 107.300003 107.510002 106.184998 107.080002
9875700
10/5/2016 105.870003 107.449997 105.660004 106.959999
13119600
10/4/2016
105.93 106.230003 105.050003 105.449997
11028900
10/3/2016 105.449997 106.290001 104.980003 105.379997
10836000
9/30/2016
106.5 107.099998 105.790001 105.790001
15507800
9/29/2016 106.510002 106.690002
104.57 105.550003
29832000
9/28/2016 108.440002 109.870003 107.160004
108.75
16249300
9/27/2016 106.519997 108.489998 106.370003 108.260002
17451000
9/26/2016 106.519997 107.059998 105.300003 105.889999
16774600
9/23/2016
108.25 108.400002 106.709999 107.709999
23058100
9/22/2016
107.57 109.760002 107.480003 109.360001
35425700
9/21/2016 102.459999 106.190002 102.209999
106
22916300
9/20/2016 102.940002 103.730003
100.93 101.360001
12472900
9/19/2016 105.160004
105.5
102.195 103.029999
15200100
9/16/2016
104 105.389999 103.860001 104.639999
20292700
9/15/2016 102.620003 104.480003 102.529999 104.449997
20795900
9/14/2016 100.080002 102.589996 100.019997 102.400002
19524100
9/13/2016 100.379997 101.489998 98.839996 100.279999
19982700
9/12/2016 97.379997 101.379997
97 100.800003
17291000
9/9/2016 101.800003 102.209999 99.050003 99.620003
21200700
9/8/2016
101.93 103.779999 101.629997
102.57
15437100
9/7/2016 103.839996
104 102.260002
102.32
15699100
9/6/2016 100.449997 104.300003 100.449997 103.779999
32685800
9/2/2016 97.970001 99.665001 97.970001
99.25
17454700
9/1/2016 97.300003
98 97.010002 97.419998
13364000
8/31/2016 96.139999 97.199997 96.010002 97.190002
27531000
8/30/2016 95.349998
96.68 95.169998
96
13930500
8/29/2016 94.599998 95.160004 94.209999 94.879997
8781500
8/26/2016 94.150002 95.449997 94.080002 95.059998
14069600
8/25/2016
93.75 94.690002 93.120003 93.940002
12988500
8/24/2016
95.68 96.300003 93.559998 93.879997
12601200
8/23/2016 95.589996 96.480003 95.410004 95.790001
9623800
8/22/2016 96.470001 96.629997
94.75 95.650002
16135500
8/19/2016 96.910004 97.239998 96.339996 96.860001
14053200
8/18/2016
97.25 97.940002 96.620003
97
14995500

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

96.169998
96.150002
98.279999
92.980003
92.139999
86.010002
85.050003
84.989998
85.010002
83.75
83.300003
84.339996
82.790001
83.370003
83.459999
83.599998
82.860001
84.470001
84
84.709999
83.269997

97.25
97.150002
98.860001
98.349998
92.800003
87.730003
85.629997
85.019997
85.080002
84.980003
83.839996
84.339996
84.800003
83.419998
83.489998
83.639999
83.629997
84.790001
84.5
85
84.699997

96.050003
95.050003
96.82
92.910004
91.260002
86.010002
84.800003
84.300003
84.440002
83.690002
83.169998
82.910004
82.589996
81.945
82.120003
83
82.629997
82.610001
83.809998
83.660004
83.230003

97
96.660004
97.169998
98.25
91.769997
87.330002
85.239998
85
84.589996
84.75
83.669998
83.800003
84.339996
82.480003
83.120003
83.099998
83.589996
83.190002
84.489998
84.18
84.419998

14958900
27437200
33068400
71707900
54078300
28058200
15241000
11528200
9401700
10731600
5365800
7691600
13401200
8709300
7476500
11629000
7714700
13185900
5988400
10163500
13991000

Adj Close
103.93
103.339996
102.839996
101.849998
102.150002
103.620003
105.230003
108.410004
106
107.080002
106.959999
105.449997
105.379997
105.790001
105.550003
108.75
108.260002
105.889999
107.709999
109.360001
106
101.360001
103.029999
104.639999
104.449997
102.400002
100.279999
100.800003
99.620003
102.57
102.32
103.779999
99.25
97.419998
97.190002
96
94.879997
95.059998
93.940002
93.879997
95.790001
95.650002
96.860001
97

97
96.660004
97.169998
98.25
91.769997
87.330002
85.239998
85
84.589996
84.75
83.669998
83.800003
84.339996
82.480003
83.120003
83.099998
83.589996
83.190002
84.489998
84.18
84.419998

Date
Open
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/12/2016
10/11/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/30/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/14/2016
9/13/2016
9/12/2016
9/9/2016
9/8/2016
9/7/2016
9/6/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016

High
4.67
4.42
4.09
4.07
4.14
4.01
4.24
4.34
4.28
4.19
4.52
4.82
5.11
5.4
5.11
4.97
4.95
5.26
5.45
5.73
5.28
5.05
5.02
4.93
4.96
5.05
5.31
4.79
5.41
5.6
5.47
5.15
4.8
4.27
4.36
4.7
4.66
4.84
4.6
5.15
5.35
5.29
5.62
5.72

Low
4.79
4.59
4.31
4.25
4.28
4.23
4.25
4.39
4.37
4.31
4.6
4.82
5.18
5.41
5.27
5.24
5.03
5.38
5.47
5.84
5.62
5.08
5.19
5
5.19
5.27
5.36
5.44
5.44
5.71
5.63
5.58
4.96
4.59
4.46
4.77
4.87
5.04
4.8
5.15
5.44
5.36
5.74
5.88

Close
4.56
4.31
4.07
4.01
4.04
4
4.02
4.21
4.05
4.01
4.22
4.39
4.88
5.1
5.06
4.81
4.8
5.02
5.16
5.36
5.17
4.92
4.97
4.77
4.79
4.95
4.87
4.7
4.86
5.46
5.39
5.11
4.69
4.21
4.29
4.31
4.61
4.64
4.5
4.45
5.21
5.12
5.54
5.68

Volume
4.68
2722400
4.56
2051900
4.28
1929500
4.03
1384800
4.14
1465400
4.13
1829500
4.04
1946600
4.3
1816700
4.21
2874300
4.09
3176400
4.36
2709200
4.46
3482500
5.03
2209200
5.13
1942100
5.17
2490600
5.17
2645400
4.97
2451900
5.04
2861800
5.23
2167400
5.47
3461400
5.59
4624200
5.05
1577200
5.03
2474200
4.88
8801100
5.03
2682600
5.01
3239400
4.96
3893100
5.41
4162500
4.96
3667400
5.54
3001400
5.62
3331900
5.49
4281300
4.96
3562900
4.55
2597400
4.32
1690400
4.44
2672700
4.79
1535300
4.71
3874600
4.7
1888000
4.6
5230300
5.21
2114500
5.25
3540000
5.57
2317500
5.83
1837900

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

5.61
5.71
5.56
5.76
5.76
5.65
5.26
5.05
5.07
5.05
5.02
5.08
4.97
4.85
4.82
4.46
4.34
4.37
4.39
4.19
4.5

5.74
5.78
5.76
5.89
5.95
5.73
5.46
5.38
5.18
5.3
5.1
5.23
5
4.96
4.85
4.82
4.45
4.38
4.52
4.51
4.5

5.45
5.61
5.56
5.47
5.56
5.52
5.26
5.02
4.91
5.04
4.69
5.06
4.85
4.74
4.61
4.42
4.25
4.13
4.39
4.19
4.16

5.65
5.73
5.67
5.54
5.59
5.68
5.33
5.25
5.04
5.24
5.03
5.11
5
4.85
4.76
4.73
4.41
4.25
4.47
4.44
4.17

3400400
2247300
1905200
3017000
4325100
3460100
2197600
2508200
2727100
2527300
3508400
3026400
1975900
2384200
2110600
2898800
1256700
2046900
1606900
1974500
4093400

Adj Close
4.68
4.56
4.28
4.03
4.14
4.13
4.04
4.3
4.21
4.09
4.36
4.46
5.03
5.13
5.17
5.17
4.97
5.04
5.23
5.47
5.59
5.05
5.03
4.88
5.03
5.01
4.96
5.41
4.96
5.54
5.62
5.49
4.96
4.55
4.32
4.44
4.79
4.71
4.7
4.6
5.21
5.25
5.57
5.83

5.65
5.73
5.67
5.54
5.59
5.68
5.33
5.25
5.04
5.24
5.03
5.11
5
4.85
4.76
4.73
4.41
4.25
4.47
4.44
4.17

Date
Open
High
Low
Close
Volume
10/19/2016
123.57 125.050003 122.870003 124.690002
2751200
10/18/2016 122.860001 124.230003 122.150002 122.830002
3866100
10/17/2016 121.089996
122 119.940002 121.779999
2256200
10/14/2016 118.769997
121.25 118.760002 120.800003
2235400
10/13/2016
117.43 119.349998 116.580002 118.690002
1109800
10/12/2016 118.599998 119.419998 117.949997 118.790001
2243400
10/11/2016 118.160004 118.660004 116.849998 117.720001
1873500
10/10/2016 118.339996
119.5 117.910004 118.769997
1085800
10/7/2016 118.779999 118.779999 117.389999 117.769997
1174100
10/6/2016 119.040001 119.050003 117.449997 118.529999
1203200
10/5/2016 119.300003
119.5 118.480003 119.139999
1377800
10/4/2016 118.050003 119.120003 117.199997 119.120003
2010100
10/3/2016 116.379997 117.400002 115.699997 117.019997
1542800
9/30/2016 118.629997 118.769997 116.580002 116.720001
2292000
9/29/2016 115.989998 119.150002 115.559998 118.400002
5575000
9/28/2016 113.519997 116.080002 112.639999 115.989998
3446000
9/27/2016
109.25 113.290001
109.25 113.099998
2604700
9/26/2016 109.339996 109.589996
108.5 109.089996
1044200
9/23/2016 108.970001 110.269997 108.540001 109.910004
1674800
9/22/2016
109 109.050003 108.349998 108.790001
1453800
9/21/2016 107.959999 108.199997 107.099998 108.019997
2003000
9/20/2016 106.989998
107.82 105.620003 107.650002
2680600
9/19/2016 108.559998 108.790001 105.739998 106.120003
4241900
9/16/2016 110.699997
111 106.860001 107.830002
6638900
9/15/2016 110.940002 112.199997 110.150002 111.900002
2163500
9/14/2016 111.980003 112.669998 111.029999 111.309998
871300
9/13/2016
112.5
113.07 111.120003 111.559998
1156400
9/12/2016 109.800003 113.949997 109.800003
113.57
2098000
9/9/2016 113.040001 113.370003 111.050003 111.099998
1696700
9/8/2016 113.080002 114.279999 112.349998
114.07
1164600
9/7/2016 113.550003 114.389999 113.470001 113.650002
1577600
9/6/2016 112.099998 114.699997 112.019997 113.910004
2165300
9/2/2016
114 114.389999 111.870003 112.050003
1744200
9/1/2016 109.860001
113.25 109.160004 113.129997
3199900
8/31/2016 108.720001 109.779999 108.260002 109.120003
1915300
8/30/2016 110.139999
110.32 108.699997 109.089996
1598800
8/29/2016 111.699997 111.739998 109.790001 109.800003
1694000
8/26/2016 112.610001 113.760002 110.480003 111.360001
2270200
8/25/2016 111.389999 112.580002 111.339996
112.25
1320000
8/24/2016 113.599998 114.120003 111.889999 111.889999
1519200
8/23/2016
114 114.809998 113.580002 113.599998
1585700
8/22/2016 114.769997 115.160004 113.949997 113.989998
1341100
8/19/2016 114.980003 115.290001 114.709999
115
1102800
8/18/2016 115.639999 115.989998 115.010002 115.440002
990700

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

116.07
116.900002
116.589996
114.519997
114.839996
114.470001
114.080002
113.370003
114.389999
111.620003
113.300003
116.279999
116.82
113.739998
117.550003
117.760002
117.989998
116.849998
116.349998
117.07
116.260002

116.620003
117.699997
117.989998
116.339996
115.739998
114.779999
114.959999
114.199997
115.5
114.199997
114.080002
116.949997
117.769997
117.93
119.769997
118
118.910004
117.650002
117.309998
117.269997
117.889999

115.160004
116
116.57
114.300003
114.199997
113.779999
113.400002
112.32
113.120003
111.010002
112.349998
112.5
115.5
112.989998
116.230003
115.800003
116.720001
115.849998
115.779999
115.82
115.800003

115.419998
116.279999
116.900002
116.080002
114.800003
114.379997
113.779999
114.089996
113.230003
113.510002
112.559998
113.550003
117.370003
116.650002
119.269997
117.199997
117.639999
117.610001
117.199997
116.580002
117.190002

1342500
1108700
1749600
1684900
1298300
1059300
1251800
1460800
2141000
1941600
2114900
4442800
1964400
6136100
4959500
2772300
2863100
1480500
1231100
1168700
1340000

Adj Close
124.690002
122.830002
121.779999
120.800003
118.690002
118.790001
117.720001
118.769997
117.769997
118.529999
119.139999
119.120003
117.019997
116.720001
118.400002
115.989998
113.099998
109.089996
109.910004
108.790001
108.019997
107.650002
106.120003
107.830002
111.900002
111.309998
111.559998
113.57
111.099998
114.07
113.650002
113.910004
112.050003
113.129997
109.120003
109.089996
109.800003
111.360001
112.25
111.889999
113.599998
113.729999
114.737698
115.176696

115.156738
116.014777
116.633365
115.815236
114.538157
114.119109
113.520479
113.829769
112.971738
113.251098
112.30326
113.291008
117.102295
116.383936
118.997955
116.932677
117.371675
117.341745
116.932677
116.314096
116.922705

Date
Open
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/12/2016
10/11/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/30/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/14/2016
9/13/2016
9/12/2016
9/9/2016
9/8/2016
9/7/2016
9/6/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016

High
3.1
3.04
2.93
3
2.86
2.9
3.01
2.99
2.95
2.78
2.74
2.76
2.73
2.77
2.79
2.7
2.65
2.6
2.63
2.78
2.62
2.61
2.61
2.54
2.6
2.58
2.79
2.7
2.9
3
2.98
2.94
2.78
2.77
2.82
2.84
2.77
2.84
2.84
2.9
3.05
3.12
3.15
3.14

Low
3.18
3.15
2.98
3
2.92
2.98
3.03
3.04
3
2.89
2.81
2.8
2.8
2.79
2.86
2.79
2.67
2.68
2.73
2.81
2.74
2.61
2.66
2.57
2.64
2.65
2.82
2.87
2.92
3.04
3
2.96
2.89
2.78
2.85
2.91
2.87
2.93
2.88
2.92
3.1
3.15
3.17
3.19

Close
3.1
3.02
2.92
2.9
2.8
2.78
2.91
2.96
2.89
2.78
2.71
2.67
2.71
2.72
2.7
2.66
2.57
2.6
2.61
2.67
2.58
2.49
2.52
2.47
2.54
2.52
2.55
2.68
2.75
2.92
2.86
2.86
2.75
2.69
2.69
2.76
2.75
2.74
2.77
2.78
2.95
2.96
3.04
3.12

Volume
3.16
9432700
3.11
8723300
2.95
2809200
2.9
5377800
2.9
10526600
2.9
3751600
2.91
9143900
3.01
11880200
2.98
16148900
2.87
9288900
2.8
5567600
2.68
4351300
2.8
4750600
2.72
5160200
2.73
10951300
2.79
5321100
2.66
3822200
2.64
5135000
2.67
6985300
2.67
6643900
2.71
7808100
2.54
7256200
2.55
6877900
2.55
13635300
2.62
6969300
2.59
12145600
2.57
9814200
2.86
9916700
2.76
10881600
2.99
15656700
2.91
6936100
2.96
6141900
2.89
13658800
2.7
15026500
2.76
12207400
2.79
5481500
2.84
4359000
2.77
6473400
2.79
5799000
2.78
12489900
2.96
16933000
2.96
12602700
3.14
14727700
3.15
20002000

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

2.87
3.01
2.84
2.8
2.74
2.74
2.6
2.66
2.59
2.46
2.24
2.38
2.39
2.33
2.33
2.32
2.18
2.21
2.09
2.08
2.08

3.07
3.09
3.01
2.9
2.84
2.78
2.68
2.69
2.67
2.56
2.38
2.41
2.42
2.36
2.35
2.39
2.29
2.22
2.19
2.12
2.11

2.84
2.94
2.83
2.79
2.66
2.62
2.57
2.49
2.56
2.43
2.19
2.25
2.35
2.28
2.25
2.32
2.17
2.13
2.06
2.04
2.04

3.04
2.96
3
2.79
2.84
2.7
2.58
2.54
2.67
2.53
2.38
2.25
2.36
2.36
2.31
2.35
2.29
2.16
2.18
2.06
2.04

16274000
13632400
12797200
9376800
14266200
17617500
22453600
18526500
17041300
19461400
7101000
6051500
13078600
6704000
8259700
13389500
12539800
7725900
8450600
10238800
7523900

Adj Close
3.16
3.11
2.95
2.9
2.9
2.9
2.91
3.01
2.98
2.87
2.8
2.68
2.8
2.72
2.73
2.79
2.66
2.64
2.67
2.67
2.71
2.54
2.55
2.55
2.62
2.59
2.57
2.86
2.76
2.99
2.91
2.96
2.89
2.7
2.76
2.79
2.84
2.77
2.79
2.78
2.96
2.95
3.129392
3.139358

3.02973
2.95
2.989865
2.780574
2.830405
2.690878
2.571284
2.531419
2.66098
2.521453
2.37196
2.242399
2.352027
2.352027
2.302196
2.342061
2.282263
2.152703
2.172635
2.05304
2.033108

Date
Open
High
Low
Close
Volume
10/19/2016
118.25 122.449997
118 121.870003
21908600
10/18/2016 116.629997
119.82
116.5 118.790001
42053700
10/17/2016
100.5 100.730003 98.379997 99.800003
23360700
10/14/2016 101.589996 102.099998 100.349998 101.470001
9503100
10/13/2016 98.010002
100.5 97.629997 100.230003
8305400
10/12/2016 100.879997 102.470001 99.220001
99.5
7403800
10/11/2016 102.309998 102.900002 99.860001 100.589996
8998500
10/10/2016
103.18 104.529999 102.760002 103.330002
6679100
10/7/2016 103.980003
106.5 103.550003
104.82
8653600
10/6/2016 104.970001 105.470001 103.879997
105.07
6581700
10/5/2016
103.5 106.970001
103.43 106.279999
12909800
10/4/2016 103.190002 104.440002 101.860001 102.339996
12115400
10/3/2016
98 103.389999
98 102.629997
15316200
9/30/2016 96.900002 99.529999 96.790001 98.550003
9788700
9/29/2016 97.309998 98.309998 96.599998 96.669998
6211700
9/28/2016 97.099998 97.589996 96.019997 97.480003
7230600
9/27/2016 95.040001 97.639999
95
97.07
9657500
9/26/2016 95.379997 95.379997 94.040001 94.559998
6728600
9/23/2016
95.75 96.970001
95.43 95.940002
6149000
9/22/2016 95.540001 95.879997 94.230003 95.830002
11155500
9/21/2016 96.900002 97.099998 93.260002 94.879997
20006300
9/20/2016 98.779999 99.160004 97.660004
98.25
4732600
9/19/2016 99.900002 100.349998
97.82 98.059998
8608800
9/16/2016 97.099998 99.489998 97.040001 99.480003
9424300
9/15/2016 97.230003 97.970001 96.529999 97.339996
5293500
9/14/2016 97.349998 98.349998 96.959999 97.010002
8481000
9/13/2016 97.169998
98 95.330002 96.089996
11755500
9/12/2016 95.910004 99.290001 95.709999 99.050003
7685900
9/9/2016 99.059998 99.389999
96.5
96.5
7321400
9/8/2016 99.230003 100.050003
98.82 99.660004
5198200
9/7/2016 100.110001 100.190002 98.419998 99.150002
6446100
9/6/2016 97.760002
100.32 97.650002 100.089996
9019700
9/2/2016 97.900002
98.18 97.010002 97.379997
4239700
9/1/2016 97.809998 97.980003 96.919998 97.379997
4136500
8/31/2016 97.480003 97.879997 96.760002 97.449997
4682100
8/30/2016 97.839996 98.849998 97.139999 97.449997
6075800
8/29/2016 96.970001 98.449997
96.57 97.300003
7972700
8/26/2016 97.330002 97.949997
96.57 97.580002
6606900
8/25/2016 96.379997
98.25 96.040001
97.32
10768700
8/24/2016 96.129997 96.360001 94.910004
95.18
6246800
8/23/2016
95.68 96.589996 95.480003 95.940002
5234400
8/22/2016 95.669998 96.129997 94.949997 95.260002
5820200
8/19/2016 96.050003 96.779999 95.510002 95.870003
6938400
8/18/2016 95.980003 97.220001 95.169998 96.160004
7237600

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

94.940002
95.190002
96.830002
95.529999
94.599998
94.400002
95.120003
95.910004
93.769997
93.199997
93.279999
94
91.230003
91.190002
91.919998
91.5
91.029999
85.730003
86.480003
88.300003
86.669998

96.93
95.610001
96.910004
96.830002
96.330002
94.75
95.809998
95.93
97.739998
93.730003
94.669998
94.080002
94.669998
91.75
92.209999
92.059998
93.099998
87.870003
86.5
88.379997
88.489998

94.849998
94.400002
95.239998
95.080002
94.370003
92.949997
93.480003
94
93.559998
91.82
92.550003
92.18
90.5
90.589996
90.68
90.099998
90.900002
85.010002
85.110001
85.209999
85.82

96.370003
95.120003
95.309998
96.589996
95.889999
93.93
93.989998
95.110001
97.029999
93.440002
93.099998
93.559998
94.370003
91.25
91.650002
92.040001
91.410004
87.660004
85.889999
85.989998
87.910004

8267000
6250600
7271400
6574300
8535500
6484700
9149000
10135400
18364800
6043400
7030900
9836200
10666900
6960200
6227700
8727500
19577600
14135000
11363900
16084000
23525100

Adj Close
121.870003
118.790001
99.800003
101.470001
100.230003
99.5
100.589996
103.330002
104.82
105.07
106.279999
102.339996
102.629997
98.550003
96.669998
97.480003
97.07
94.559998
95.940002
95.830002
94.879997
98.25
98.059998
99.480003
97.339996
97.010002
96.089996
99.050003
96.5
99.660004
99.150002
100.089996
97.379997
97.379997
97.449997
97.449997
97.300003
97.580002
97.32
95.18
95.940002
95.260002
95.870003
96.160004

96.370003
95.120003
95.309998
96.589996
95.889999
93.93
93.989998
95.110001
97.029999
93.440002
93.099998
93.559998
94.370003
91.25
91.650002
92.040001
91.410004
87.660004
85.889999
85.989998
87.910004

Date
Open
10/19/2016
10/18/2016
10/17/2016
10/14/2016
10/13/2016
10/12/2016
10/11/2016
10/10/2016
10/7/2016
10/6/2016
10/5/2016
10/4/2016
10/3/2016
9/30/2016
9/29/2016
9/28/2016
9/27/2016
9/26/2016
9/23/2016
9/22/2016
9/21/2016
9/20/2016
9/19/2016
9/16/2016
9/15/2016
9/14/2016
9/13/2016
9/12/2016
9/9/2016
9/8/2016
9/7/2016
9/6/2016
9/2/2016
9/1/2016
8/31/2016
8/30/2016
8/29/2016
8/26/2016
8/25/2016
8/24/2016
8/23/2016
8/22/2016
8/19/2016
8/18/2016

High
4.25
4.18
3.72
4.03
4.3
4.51
3.86
3.62
3.5
4.05
4.01
4.83
4.13
2.6
2.46
2.03
1.95
2
1.97
2.2
1.84
1.7
1.71
1.69
1.69
1.76
1.77
1.7
1.8
1.7
1.72
1.25
1.03
0.99
0.98
0.96
0.94
0.94
0.94
0.94
0.86
0.86
0.87
0.85

Low
4.4
4.32
4.2
4.4
4.35
5.05
4.8
3.97
4.15
4.08
4.27
4.98
5.15
4.23
2.6
2.4
2.09
2.02
2.18
2.35
2.22
1.99
1.73
1.84
1.75
1.81
1.8
1.81
1.85
1.92
2.15
1.8
1.3
1.03
0.98
0.98
0.94
0.94
0.95
0.99
1.02
0.89
0.88
0.89

Close
4.06
4
3.72
3.63
3.95
4.13
3.86
3.49
3.47
3.33
3.8
4.01
3.81
2.58
2.41
1.98
1.91
1.88
1.97
1.95
1.83
1.69
1.62
1.64
1.65
1.63
1.53
1.65
1.65
1.62
1.53
1.25
0.96
0.95
0.92
0.91
0.91
0.89
0.89
0.9
0.86
0.83
0.81
0.81

Volume
4.3
535500
4.23
531000
4.18
1370900
3.71
616700
4
742400
4.2
3256800
4.38
2921900
3.68
541100
3.83
1937500
3.47
569700
4.08
586100
4.33
2976900
5.08
9891800
3.63
6842600
2.5
334500
2.37
426600
2.01
104800
1.93
88600
1.98
201200
1.99
425500
2.19
656400
1.8
132900
1.73
61100
1.73
151500
1.71
104800
1.71
77300
1.77
189100
1.74
77400
1.71
203700
1.8
307500
1.72
1390500
1.74
1422000
1.25
412800
1
31600
0.98
28600
0.97
46300
0.93
15600
0.92
22900
0.91
39000
0.98
69500
0.94
235400
0.83
19500
0.88
93500
0.86
124200

8/17/2016
8/16/2016
8/15/2016
8/12/2016
8/11/2016
8/10/2016
8/9/2016
8/8/2016
8/5/2016
8/4/2016
8/3/2016
8/2/2016
8/1/2016
7/29/2016
7/28/2016
7/27/2016
7/26/2016
7/25/2016
7/22/2016
7/21/2016
7/20/2016

0.75
0.7
0.71
0.7
0.67
0.63
0.65
0.62
0.6
0.55
0.51
0.63
0.65
0.71
0.75
0.67
0.68
0.56
0.48
0.45
0.48

0.85
0.87
0.73
0.73
0.75
0.67
0.67
0.68
0.64
0.69
0.6
0.65
0.69
0.71
0.75
0.7
0.75
0.76
0.59
0.48
0.49

0.75
0.69
0.69
0.66
0.6
0.62
0.6
0.62
0.57
0.52
0.51
0.52
0.56
0.65
0.68
0.67
0.64
0.54
0.47
0.42
0.42

0.85
0.75
0.71
0.68
0.72
0.67
0.61
0.65
0.6
0.57
0.53
0.55
0.65
0.65
0.68
0.69
0.67
0.72
0.55
0.47
0.44

74800
281400
68400
147500
281100
109500
17900
12100
42000
179200
15700
218300
52400
184600
91300
125100
219300
260400
85900
179800
180700

Adj Close
4.3
4.23
4.18
3.71
4
4.2
4.38
3.68
3.83
3.47
4.08
4.33
5.08
3.63
2.5
2.37
2.01
1.93
1.98
1.99
2.19
1.8
1.73
1.73
1.71
1.71
1.77
1.74
1.71
1.8
1.72
1.74
1.25
1
0.98
0.97
0.93
0.92
0.91
0.98
0.94
0.83
0.88
0.86

0.85
0.75
0.71
0.68
0.72
0.67
0.61
0.65
0.6
0.57
0.53
0.55
0.65
0.65
0.68
0.69
0.67
0.72
0.55
0.47
0.44