Date

Open

High

Low

Close

Volume

4/1/2016

55.049999

55.66

53.759998

54.650002

24326300

3/1/2016

50.970001

55.639999

50.580002

55.23

30077900

2/1/2016

54.880001

55.09

48.189999

50.880001

41998800

1/4/2016

54.32

55.389999

49.099998

55.09

53238200

12/1/2015

54.41

56.849998

53.68

55.48

37262800

11/2/2015

52.849998

54.98

52.529999

54.349998

35943400

10/1/2015

44.75

54.369999

43.75

52.639999

41052600

9/1/2015

42.169998

45

41.66

44.259998

33716100

8/3/2015

46.98

48.41

39.720001

43.52

38615300

7/1/2015

44.459999

47.400002

43.32

46.700001

34393600

6/1/2015

47.060001

47.77

43.939999

44.150002

31854400

5/1/2015

48.580002

48.91

46.02

46.860001

33479600

4/1/2015

40.599998

49.540001

40.119999

48.639999

44726700

3/2/2015

43.669998

44.189999

40.540001

40.66

39055500

2/2/2015

40.59

44.299999

40.23

43.849998

36316400

1/2/2015

46.66

47.91

40.349998

40.400002

49848000

12/1/2014

47.880001

49.060001

44.900002

46.450001

29467800

11/3/2014

46.889999

50.049999

46.73

47.810001

28659100

10/1/2014

46.27

46.970001

42.099998

46.950001

38655800

9/2/2014

45.43

47.57

44.529999

46.360001

42564700

8/1/2014

43.209999

45.470001

42.209999

45.43

25501300

7/1/2014

41.860001

45.709999

41.049999

43.16

34688800

6/2/2014

40.950001

42.290001

39.860001

41.700001

27932600

5/1/2014

40.240002

40.970001

38.509998

40.939999

28996600

4/1/2014

41.150002

41.66

38.900002

40.400002

37217700

3/3/2014

37.919998

41.5

37.490002

40.990002

39300500

2/3/2014

37.740002

38.459999

35.689999

38.310001

39290500

1/2/2014

37.349998

37.889999

34.630001

37.84

48732700

12/2/2013

38.09

38.98

35.529999

37.41

40196200

11/1/2013

35.669998

38.290001

35.389999

38.130001

41126100

10/1/2013

33.349998

36.290001

32.799999

35.41

43783200

9/3/2013

31.75

33.75

30.950001

33.279999

64140000

8/1/2013

32.060001

35.200001

30.84

33.400002

49729700

7/1/2013

34.75

36.43

31.02

31.84

52501300

6/3/2013

34.919998

35.779999

32.57

34.540001

50535000

5/1/2013
4/1/2013
3/1/2013
2/1/2013
1/2/2013
12/3/2012
11/1/2012
10/1/2012

32.93
28.639999
27.719999
27.67
27.25
26.780001
28.84
29.809999

35.279999
33.110001
28.66
28.200001
28.23
27.73
30.200001
30.25

32.32
28.110001
27.52
27.1
26.280001
26.26
26.34
27.76

34.900002
33.099998
28.610001
27.799999
27.450001
26.709999
26.620001
28.540001

51273800
70041900
45019900
42969800
56932500
49503000
66390700
55946000

9/4/2012
8/1/2012
7/2/2012
6/1/2012
5/1/2012
4/2/2012
3/1/2012
2/1/2012
1/3/2012
12/1/2011
11/1/2011
10/3/2011
9/1/2011
8/1/2011
7/1/2011
6/1/2011
5/2/2011
4/1/2011
3/1/2011
2/1/2011
1/3/2011
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/2/2008
8/1/2008
7/1/2008
6/2/2008
5/1/2008

30.450001
29.59
30.620001
28.76
32.049999
32.220001
31.93
29.790001
26.549999
25.559999
26.190001
24.719999
26.459999
27.51
25.93
24.99
25.940001
25.530001
26.6
27.799999
28.049999
25.57
26.879999
24.77
23.67
25.99
23.09
25.530001
30.67
29.35
28.77
28.389999
30.620001
29.52
27.700001
25.41
24.35
23.82
24.049999
21
20.190001
18.23
15.96
17.030001
19.530001
19.879999
22.48
26.379999
27.67
25.92
27.27
28.24
28.5

31.610001
30.959999
31.049999
31.139999
32.34
32.889999
32.950001
32
29.950001
26.190001
27.200001
27.5
27.5
27.690001
28.15
26
26.25
26.870001
26.780001
28.34
29.459999
28.4
28.870001
27.200001
25.530001
26.379999
26.41
26.93
31.059999
31.58
30.57
29.030001
31.24
31.5
30.139999
29.35
26.25
25.49
25.719999
24.34
20.940001
21.200001
18.879999
19.93
21
21.25
23.66
27.469999
27.76
28.5
27.91
29.57
30.530001

29.74
28.969999
28.540001
28.32
28.639999
30.23
31.49
29.709999
26.389999
25.16
24.299999
24.26
24.6
23.790001
25.84
23.65
24.030001
24.719999
24.68
26.43
27.42
25.559999
24.93
23.780001
23.540001
23.32
22.73
22.950001
24.559999
28.620001
28.24
27.57
27.66
29.25
27.41
24.43
23.76
23.030001
22
20.860001
19.01
18.18
14.87
16.1
16.75
18.469999
17.5
20.65
23.5
25.07
24.870001
27.110001
27.950001

29.76
30.82
29.469999
30.59
29.190001
32.02
32.259998
31.74
29.530001
25.959999
25.58
26.629999
24.889999
26.6
27.4
26
25.01
25.92
25.389999
26.58
27.73
27.91
25.26
26.67
24.49
23.469999
25.809999
23.01
25.799999
30.540001
29.290001
28.67
28.18
30.48
29.41
27.73
25.719999
24.65
23.52
23.77
20.889999
20.26
18.370001
16.15
17.1
19.440001
20.219999
22.33
26.690001
27.290001
25.719999
27.51
28.32

49859800
30797300
42105900
48969400
47886600
48821800
44277900
52182700
70271500
49264800
53693200
60235300
63522800
77332100
68186100
61376900
67821800
81658100
59744300
61355100
71314300
48111900
68402700
66458300
63542900
61156600
71053500
79675500
89381300
65821100
51043300
58684900
81765200
43297000
53121400
72581900
52500600
49659200
71441700
67163500
57362800
78563800
78098900
81560000
81320700
72425500
95976900
136418800
96891900
59889700
77180100
77060400
69931800

4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007
9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004
5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003

28.83
27.24
31.059999
35.790001
33.5
36.529999
29.459999
28.5
28.950001
29.67
30.790001
29.940001
27.889999
27.82
30.84
29.91
29.23
28.780001
27.32
25.889999
24.02
23.530001
22.74
24.32
27.67
26.98
27.959999
26.25
27.73
25.610001
25.709999
27.379999
25.809999
24.85
25.73
25.23
24.24
25.190001
26.25
26.799999
26.950001
28.16
27.82
27.23
28.27
28.700001
26.129999
26.190001
24.950001
26.629999
27.610001
27.58
25.9

32.099998
29.59
33.25
35.959999
36.720001
37.5
37
29.85
30.1
31.84
30.9
31.16
30.74
28.549999
30.940001
31.48
30.26
30
28.85
27.52
26.25
24.6
23.65
25
27.940001
28.219999
28.07
28.379999
28.1
28.25
25.799999
27.389999
27.940001
26.48
26
26.09
25.450001
25.790001
26.5
27.1
27.440001
30.200001
28.889999
27.790001
28.549999
29.889999
28.799999
26.6
27.719999
26.719999
27.799999
28.83
27.549999

27.93
26.870001
27.02
31.040001
32.630001
32.68
29.290001
28.27
27.51
28.950001
29.040001
29.9
27.559999
26.6
27.790001
29.4
28.799999
28.58
27.15
25.389999
23.85
22.23
21.459999
22.450001
24
26.620001
26.34
26.1
26.1
25.610001
24.25
25.120001
25.76
24.5
24.82
24.639999
23.940001
23.82
25.129999
25.639999
26.68
26.1
27.549999
26.74
26.85
27.25
25.860001
25.42
24.85
24.01
26.35
27.26
25.5

28.52
28.379999
27.200001
32.599998
35.599998
33.599998
36.810001
29.459999
28.73
28.99
29.469999
30.690001
29.940001
27.870001
28.17
30.860001
29.860001
29.360001
28.709999
27.35
25.700001
24.059999
23.299999
22.65
24.15
27.209999
26.870001
28.15
26.15
27.68
25.700001
25.73
27.379999
25.610001
24.84
25.799999
25.299999
24.17
25.16
26.280001
26.719999
26.809999
27.969999
27.65
27.299999
28.49
28.559999
26.23
26.129999
24.93
26.530001
27.65
27.370001

69066000
74958500
122099600
97806800
55002300
90565400
85117900
61223000
55264800
64862000
59647900
64202000
51337600
59843900
72483300
69924300
58945000
61544700
61492200
56588300
50459500
68627600
92940200
110427000
107219900
65223100
58565000
74173200
62892300
71469100
72132400
66976400
65529900
69046600
62956700
62699700
77090200
72899700
75992300
79642800
84488000
86446000
65742900
57725200
52104600
76666600
77068200
58942400
77386600
77111900
57385900
63635800
69030000

11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001
1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999

26.35
28.030001
26.700001
26.33
25.59
24.98
25.540001
24.459999
24.02
47.93
52.299999
58.650002
52.43
44.32
48.52
47.580002
54.119999
50.990002
52.16
59.830002
59.049999
64.150002
66.650002
63.830002
60.080002
50.939999
57.189999
66.800003
72.050003
69.599998
67.660004
54.8125
58.5625
60.8125
44.125
58.0625
68.5
60.5
70
69.9375
79.6875
64.375
72.875
94.4375
89.625
98.5
117.375
91.0625
93.25
90.1875
92.3125
85.6875
89.875

26.75
29.459999
30
26.950001
27.809999
26.51
26.5
26.43
26.799999
49.099998
57.32
58.959999
58.639999
54.07
51.099998
53.450001
54.93
56.439999
56.439999
60.400002
65
64.5
70.620003
69.889999
68.339996
63.630001
59.080002
67.540001
73.150002
76.150002
72.150002
71.099998
61.125
65.0625
64.75
60.625
72.375
70.125
72.0625
74.875
82.875
82.1875
74
96.5
115
110
118.625
119.9375
94.5
95.25
97.875
96.375
100.75

24.84
25.91
26.469999
25.43
25.389999
23.6
23.889999
23.950001
22.549999
23.299999
47.029999
51.259998
51.900002
43.189999
43.110001
43.799999
41.41
49.169998
48.349998
51.439999
58.310001
57.150002
61.330002
63.799999
59.599998
50.41
47.5
56.299999
64.199997
66.010002
67.25
51.0625
49.75
53.875
42.875
40.3125
57
48.4375
58.625
68.125
67.25
63.8125
60.375
65
88.9375
88.125
94.875
90.875
84.375
85.0625
88.8125
81.625
85.5

25.709999
26.139999
27.799999
26.52
26.41
25.639999
24.610001
25.57
24.209999
23.700001
47.459999
51.700001
57.68
53.470001
43.740002
49.080002
47.98
54.700001
50.91
52.259998
60.310001
58.34
63.709999
66.25
64.209999
58.150002
51.169998
57.049999
66.190002
73
69.18
67.75
54.6875
59
61.0625
43.375
57.375
68.875
60.3125
69.8125
69.8125
80
62.5625
69.75
106.25
89.375
97.875
116.75
91.046883
92.5625
90.5625
92.5625
85.8125

77670400
63898000
62697200
47667100
61659800
77050900
66480900
62151600
68727900
73871300
86929500
63170400
79219500
112232300
90564100
80631600
114821000
96181400
67578800
67948300
55857200
63117200
68080000
51004700
65676300
78938700
108497700
52686800
72106300
73498100
83999400
107508700
90297700
85342300
99401400
107832200
103841100
116994900
74979300
56172800
65223400
69063900
63609000
122959400
90976900
69646200
67403400
57886100
72828600
54369300
48796600
63403500
56944200

6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997
9/2/1997
8/1/1997
7/1/1997
6/2/1997
5/1/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/3/1996
8/1/1996
7/1/1996
6/3/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/1/1995
4/3/1995
3/1/1995
2/1/1995

80.625
81.4375
91.25
149.562485
175.437515
139.60936
120.25
106.375
108.062477
95.25
109.125
109.125
83.875
90.187523
89.812477
85.875
151.75
129.624954
141.937515
131.624954
132.5
133.124954
141.375046
126.437523
125
122
90.124962
97
102.624962
83.124962
157.5
137.249924
131.750076
122
117.875038
120.249924
118.750076
112.875038
103.14064
98.375038
92.249924
87.875038
87.124962
100.124962
90.5
91.750076
90.750076
90.875038
85
81.875038
71
63.124962
59.375038

90.25
81.8125
95.625
180.375
175.937515
175.125
144
130.26564
110.125
114.625
113.75
119.625
108.562477
91
99.125
90.937523
160.062485
150.124954
146.624954
142.25
139.624954
140.25
144.624954
150.75
134.937515
129.062485
122.624962
101
103.5
103.25
159.5
158
139.124954
138.624954
126.124962
122.875038
125.875038
120
113.875038
107.062561
103.624962
93.249924
94.750076
101
103.375038
97.875038
100.750076
109.249924
92.375038
89.5
82.124962
74.124962
63.24992

76.125
75.5
79.875
87.875
143.98436
136
120.125
104.75
87.75
94.5
95.75
105.375
83.125
81.875
86.625
79.25
79.375
124.375038
118
129
123.5
130.624954
131
123.25
118.25
114.875038
89.75
87.624962
94
80.75
76.375038
136.5
130.875046
120.624962
117.375038
107.5
116.249924
109.624962
99.624962
94.624962
92
79.875038
85.124962
84.249924
80.375038
83.375038
87
88.5
81.750076
78.875038
68.750076
62.75008
58.375038

90.1875
80.6875
81.3125
89.625
150.125
175
138.687515
122
105.875
110.062477
95.937523
109.937523
108.375
84.812477
90.125
89.5
84.75
149.187515
129.25
141.5
130
132.312485
132.187515
141.375046
126.375038
124
121.5
91.687523
97.5
102
82.624962
156.875046
137.249924
131.875046
122.5
117.875038
120.124962
118.750076
113.249924
103.124962
98.687523
92.5
87.750076
87.124962
100
90.5
92.5
90.5
90.375038
84.687523
81.750076
71.124962
63

42956400
58290200
58198000
70789600
87282900
81688900
51152500
61680300
77380500
58628500
70606100
58318300
59552800
56473600
51116700
51732000
76292100
76808900
67425900
49124300
68703800
57024100
57472700
78917500
48022600
65770100
90802500
78573200
72398100
75104400
71113800
81906000
59898400
69450400
53270500
101509800
66605100
56708500
65463000
83450400
84932600
96608600
85297800
93544300
105458800
85874400
94326500
121614700
60169600
66036200
73246000
64295800
55326400

1/3/1995
12/1/1994
11/1/1994
10/3/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994
5/2/1994
4/4/1994
3/1/1994
2/1/1994
1/3/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/2/1993
7/1/1993
6/1/1993
5/3/1993
4/1/1993
3/1/1993
2/1/1993
1/4/1993
12/1/1992
11/2/1992
10/1/1992
9/1/1992
8/3/1992
7/1/1992
6/1/1992
5/1/1992
4/1/1992
3/2/1992
2/3/1992
1/2/1992
12/2/1991
11/1/1991
10/1/1991
9/3/1991
8/1/1991
7/1/1991
6/3/1991
5/1/1991
4/1/1991
3/1/1991
2/1/1991
1/2/1991
12/3/1990
11/1/1990
10/1/1990
9/4/1990

61.5
62.624962
62.75008
56.124962
57
51.624962
51.624962
53.5
92.750076
82.49984
83
85
80.49984
80.49984
80.249924
82.49984
75.249924
74.750076
88.249924
93
85.50016
92.49984
83.750076
86.249924
85
92.750076
89
80
74
72.750076
70.249924
120.500168
110.499832
117.250076
123.749756
118.249924
110.749924
96.250076
93.50016
89.00016
84.99984
73.750084
68.749916
109.499763
98.50032
105.999832
103.00032
99
75.000237
73.249916
63
64.75032
60.99984

65.249924
64.249924
65.124962
63.75008
58.24992
59.24992
51.75008
54.624962
99.249924
95.249924
89.249924
85.750076
87
86.49984
83
85.750076
84.249924
79.249924
88.49984
98
95.50016
94.750076
94.249924
90.249924
94
94
95
90.249924
82
75
74.750076
124.5
122.250244
129.250076
130.249924
129
133.249924
111.999832
101.749924
95.250244
90
86.749916
74.00016
114.75
112.5
117.49968
112.99968
109.000084
99.49968
76.749832
74.25
68.500084
63.49968

58.24992
58.75008
60.75008
53.875038
54.875038
51.5
46.875038
49.24992
48.5
82
79.750076
78
79.249924
79.249924
76
78
73.249924
70.375038
72
86.750076
84.49984
79.750076
81.249924
76.750076
84.49984
85.249924
87.249924
75.750076
73.249924
68
65.50016
65.750076
109.249924
107.000168
116.749924
113.000168
109.5
96
90.749756
86.250244
80.00016
71.749916
60.50016
65.49984
96.624725
95.999763
93.000237
97.24968
73.000084
70.500244
62.75016
53.50032
54.49968

59.375038
61.124962
62.875038
63
56.124962
58.124962
51.5
51.624962
53.75008
92.49984
84.750076
82.49984
85.125122
80.624962
80
80.125122
82.49984
75.125122
74
88
92.624962
85.50016
92.49984
83.375038
86.49984
85.375038
93.125122
88.750076
80.49984
74.49984
72.750076
70
120.999832
110.250244
118.5
123.500168
120.250076
111.250076
97.249924
93.875038
89.00016
85.249916
73.5
68.124962
109.75032
99
106.125122
103.749832
98.125198
75.250084
72.249832
63.75024
63

55788300
51430400
50724800
60337500
47593200
58781100
79751500
112728200
81232900
101490600
63035100
74958600
61724600
43535400
48127000
67171200
57183800
89295500
106730900
57846900
66979200
64069400
59896400
83061800
72537700
52917200
63120600
53259900
50607800
43570200
58204900
75038100
57956800
106419800
58679800
76436200
69039400
40441200
45387300
47956400
43088100
59235300
77222400
67844600
70202000
95496000
98149700
96660300
105961100
49183600
63108800
98229500
72041600

8/1/1990
7/2/1990
6/1/1990
5/1/1990
4/2/1990
3/1/1990
2/1/1990
1/2/1990
12/1/1989
11/1/1989
10/2/1989
9/1/1989
8/1/1989
7/3/1989
6/1/1989
5/1/1989
4/3/1989
3/1/1989
2/1/1989
1/3/1989
12/1/1988
11/1/1988
10/3/1988
9/1/1988
8/1/1988
7/1/1988
6/1/1988
5/2/1988
4/4/1988
3/1/1988
2/1/1988
1/4/1988
12/1/1987
11/2/1987
10/1/1987
9/1/1987
8/3/1987
7/1/1987
6/1/1987
5/1/1987
4/1/1987
3/2/1987
2/2/1987
1/2/1987
12/1/1986
11/3/1986
10/1/1986
9/2/1986
8/1/1986
7/1/1986
6/2/1986
5/1/1986
4/1/1986

66.250084
76.00032
73.249916
58.74984
109.749596
98.50032
92.499832
87.249596
87.124321
81.750237
68.250244
58.99968
54.75024
53.124481
60.249599
55.375202
49.99968
60.000481
59.499359
53.50032
47.49984
49.00032
51.249599
49.5
59.749916
67.00032
58.249439
54.49968
56.00016
59.749916
56.750401
54.75024
44.50032
49.249439
66.250084
117.999359
94.00032
101.750404
115.248962
103.99968
96.750717
76.749123
73.126083
48.248642
49.749119
39.000957
28.24992
28.500479
28.500479
30.74976
35.000641
32.25024
27.50112

67.25016
80.750168
77.749916
78.75
121.99968
117
100.500481
96.000481
88.250404
89.249763
85.99968
69.50016
60.50016
56.999519
60.750721
60.99984
56.49984
62.24976
64.749596
60.249599
54.250561
50.499359
54
55.249916
60.000481
70.499519
67.5
59.25024
58.750561
65.49984
60.750721
61.750084
56.00016
51.99984
79.250404
120.000961
121.250877
105.750717
115.248962
128.249283
108.999359
99
79.499519
77.500801
49.99968
51.249599
40.250881
31.50144
30.74976
31.50144
35.000641
35.498878
35.124481

50.749916
65.74968
70.999916
56.74968
55.625042
98.50032
92.249283
83.999519
74.999519
76.00032
67.99968
57.74976
54
51.50016
51.249599
51.000481
47.49984
45.75024
58.5
50.25024
47.00016
45.250561
47.750401
47.999519
47.750401
56.750401
57.74976
53.50032
52.750084
54.250561
49.750561
52.499519
40.00032
40.5
37.249916
53.000641
91.249916
88.499519
96.249596
102.749763
90.501122
73.500481
66.499199
47.49984
45.250561
39.000957
27.50112
26.2512
27.250559
26.000639
29.49984
31.00032
26.749441

61.50024
66.499916
76.00032
73.000084
58.00032
110.750404
98.749443
92.499832
87.000481
87.000481
81.750237
68.499359
58.750561
54.75024
53.000641
60.50016
55.874882
49.874401
59.499359
59.624641
53.24976
47.249279
49.00032
52.250401
49.99968
59.499359
67.00032
58.00032
54.49968
56.49984
59.375519
55.749599
54.250561
44.749439
49.750561
66.250084
118.751038
94.00032
102.000961
115.248962
103.99968
96.750717
76.749123
73.126083
48.248642
49.749119
38.750401
28.24992
28.500479
28.500479
30.74976
35.000641
32.25024

88022900
75773800
57184100
77462100
62612800
79749600
77297000
113358400
76913900
92717200
121160800
67441400
60648200
62716900
51809400
60905700
60229200
140382800
97135600
71435800
52107700
75909700
74922300
59705600
84106900
73024100
55914900
51287700
60992800
94083300
72160400
101674000
83714900
85716600
169804500
78122900
100916500
90916300
80349300
113621700
105077400
86757300
98517200
98369800
33858300
57646900
70845400
13824000
13889800
21656200
16959000
17167500
26274700

3/13/1986

25.499521

29.750399

25.499521

27.50112

155827200

Adj Close

MSFT Return

54.650002 100.7744827586
55.23 110.7257395604
50.880001

94.7534028771

54.697281 101.1330085539
55.084499 104.0065064087
53.962551 105.9859366689
51.914822 121.7221557709
43.650265 104.1263979451
42.92046

95.9010794096

45.754929 108.2789419435
43.256535

96.3146454743

45.91169

99.0587200462

47.347954 122.7268953526
39.579933

94.9496238376

42.685192 112.1849613536
39.048943

88.9566093679

44.896618

99.3043263231

46.21114 104.7979304904
45.09547 103.5992192199
44.528774 104.4405826139
43.635509 108.5518182174
41.197861 106.1684604184
39.804237 104.5312685266
39.078785

104.787992124

38.29319

101.16443002

38.852425 110.0255540701
36.312183 104.9492853169
35.599743 104.1074334472
35.195198 100.9251510944
35.872574 111.8820190052
33.062859 109.9381915494
31.074043 102.9415897891
31.186092 109.3425166845
29.521469

95.1542376017

32.02486 102.1244986152
32.358646
30.476013
26.341957
25.596169
25.066383
24.390638
24.308456
25.849325

109.7795892545
120.2591141639
107.0978045402
106.356526446
107.164169699
104.6428729556
97.8234056659
99.5955160581

26.954306
27.914371
26.515984
27.523718
26.264051
28.622564
28.837099
28.372274
26.224123
23.053782
22.716324
23.472029
21.93837
23.445587
23.999243
22.773005
21.905878
22.555092
22.093895
23.129412
23.988335
24.144047
21.851616
22.930468
21.056137
20.179155
22.073303
19.67868
22.064751
26.001184
24.936958
24.4091
23.880253
25.829315
24.922577
23.3955
21.699684
20.796938
19.732616
19.94236
17.526121
16.890303
15.314652
13.463888
14.158801
16.096321
16.742161
18.364832
21.950621
22.444078
21.068832
22.535131
23.198652

100.1483779799
109.3995473582
99.970841192
108.9441990123
95.0818721969
102.8216481897
105.3514918052
112.480715385
118.9098677043
106.1587679388
101.0871069987
112.1005551053
97.7402373126
101.940689961
110.2247622687
108.9311101882
101.6273927293
106.9271085307
99.8395031915
100.6136895082
103.6479704695
115.7898121661
99.6404454296
114.331428829
109.7865729747
95.756963206
118.1737842289
93.4199507034
88.2548242515
108.6235936914
106.5267695042
106.6819497145
96.177655324
107.9704540192
111.283860597
113.0234645128
109.6113146387
111.0199344288
104.1718983273
120.6717535228
110.2944418366
117.9931094378
122.8721888387
102.3185015109
93.7897451969
102.2497546557
96.4141835637
87.6576975928
102.3621579813
111.8354969537
97.834705533
101.5157632094
104.1381893518

23.276796
23.162533
22.199469
26.503731
28.942726
27.316729
29.827837
23.871992
23.28046
23.409092
23.796686
24.781822
24.098143
22.432039
22.673502
24.752804
23.950705
23.549654
22.949827
21.86269
20.543734
19.162207
18.556917
18.039234
19.159176
21.586798
21.317062
22.257118
20.675795
21.885508
20.260607
20.284256
21.585033
20.129944
19.524708
20.279285
19.823395
18.938002
19.713699
20.527925
20.871618
20.941919
19.602715
19.378443
19.133146
19.908428
19.957344
18.32917
18.259293
17.42075
18.538807
19.321447
19.125788

105.0276879452
109.259967785
87.0440054438
94.8501982233
109.97843235
94.7581637845
130.4120646772
107.1431738842
103.8884574172
102.686381696
100.062501519
107.2892396588
112.4398056573
103.4998358825
95.4561069927
107.8520420179
106.2131818076
107.2885631399
110.0041605373
111.865470539
113.1125418844
109.1433478896
108.906990772
99.3394964617
93.0653518823
106.2496043965
100.2819949534
113.1192818384
98.9958922713
113.6283399583
105.0629435743
98.5388558765
112.8337490167
108.6653781533
101.2729880802
107.734470854
110.5106075916
101.1986032264
100.9513248335
103.30273559
104.6620337792
112.5745301156
106.6614565771
106.8675176387
101.1884541645
105.0169686218
115.1661851087
106.1988460362
111.1964617938
99.3268812411
101.1863691771
106.5964525239
112.7314177503

17.965801
18.266279
19.31789
18.428434
18.351997
17.816933
17.101198
17.76829
16.823242
16.468851
16.436844
17.905285
19.976341
18.51829
15.148495
16.9979
16.616936
18.944277
17.631683
18.09923
20.88719
20.20492
22.064714
22.944393
22.237879
20.139116
17.721729
19.758152
22.923615
25.282124
23.959141
23.463888
18.939947
20.433496
21.147804
15.022084
19.87071
23.85351
20.888056
24.178196
24.178196
27.706436
21.667299
24.156549
36.797611
30.953285
33.897095
40.434082
31.532309
32.057213
31.364553
32.057213
29.719482

104.0513766747
99.718248117
110.8412264693
106.2035338065
109.1280853649
110.6559462221
101.9853425722
112.29234818
108.755601822
106.6853496738
97.2290263075
94.3558349842
114.0313409585
130.8852284289
94.690521881
108.8427332993
92.6029842272
113.9047503491
103.1139004505
91.0094890228
108.7595782747
95.9183210368
100.5482995132
108.0352374171
116.1907321111
120.4368041128
94.4748128707
90.1226919009
94.4053123195
110.1179003169
106.6562520255
130.7912894057
97.4603179994
101.417980838
150.8178384896
79.6052930706
86.9481755757
119.9388718535
90.1194208557
104.3143996194
90.5332182849
134.0592982179
93.568774
67.4808969794
122.8500012603
94.0912411871
85.9588794282
132.4304755333
101.5297444751
105.5744604572
100.9895929812
111.6218356585
98.296009635

31.234678
27.94454
28.160995
31.039867
25.996431
30.303915
24.015856
21.126158
18.333868
19.058994
16.613043
19.037357
18.766783
14.686572
15.606517
15.498288
14.675754
12.917046
11.190804
12.25144
11.25574
11.455961
11.445141
12.240622
10.941881
10.736244
10.519788
7.938546
8.441805
8.831427
7.153885
6.791326
5.941729
5.709043
5.303185
5.102964
5.200366
5.140846
4.902737
4.464415
4.272312
4.004446
3.798815
3.771754
4.329131
3.917863
4.004446
3.917863
3.912454
3.666234
3.539068
3.079093
2.727352

115.9221051835
102.8848169958
93.7454050645
124.1771955364
88.7131668243
131.6653832036
119.3265798669
121.8779213041
101.5220892149
122.0709761704
92.103532685
107.151401579
137.1182133846
100.5480772726
107.6438611235
113.3267533183
123.1492603117
126.7519814923
99.4610823148
119.4593466683
107.6490243221
109.6774184283
101.8194633713
123.1217915403
112.3829784874
112.7781837159
151.6137242587
106.6750069372
107.7939563249
143.5097828445
123.5275824569
137.4281349706
126.1769960478
132.6701733716
129.2525354841
121.4885559973
125.587041875
131.7241207901
141.5170237977
136.4299920057
142.1996601037
143.076480582
137.0545510172
113.2954515758
148.3664928751
130.4021773066
137.2389999119
134.5210259115
146.7408337003
144.3929032228
170.2217264932
178.2550979766
173.669896582

2.570423
2.646179
2.721943
2.727352
2.429723
2.516306
2.229502
2.234912
2.326911
2.002219
1.834471
1.785763
1.842589
1.74518
1.731652
1.734361
1.785763
1.626132
1.601778
1.904818
2.004928
1.850707
2.002219
1.804707
1.872346
1.847998
2.015754
1.921053
1.742472
1.612598
1.574723
1.515196
1.74608
1.590959
1.710007
1.782161
1.735261
1.605387
1.403359
1.354658
1.284311
1.230193
1.060637
0.983073
1.05583
0.952409
1.020954
0.998104
0.943993
0.723928
0.695064
0.613296
0.606078

156.1448056378
153.6740182457
157.5789416402
190.7608676646
160.2396218178
204.660586156
180.5393420746
168.4296836789
232.1759016742
239.9387156654
233.4636525263
211.9376113384
247.2676400333
238.5259658964
235.8039166023
220.7231697089
285.2055157698
270.2212443792
177.0276453386
189.5477088906
235.6778538322
184.66093738
248.8134190457
206.8797243296
220.7960396133
181.9336177854
218.8532038873
258.7374338696
284.4397141355
280.5869958223
305.65512931
203.0876045464
295.4655060673
224.0765231892
218.6259606398
242.384813012
286.6366473016
398.0045071512
395.6935977759
476.470484786
557.9279126646
2028.782756403
-6265.9478939
1760.832885545
-2218.54972579
4545.237186217
-53847.7848101
-1782.1058082
-341.937248254
-237.403258389
-179.740576772
-155.689705069
-148.421207298

0.59165 -164.232715523
0.639749 -237.953171784
0.731145 -245.583068541
0.702282 -158.8801411701
0.55798 -119.4117370108
0.532726 -101.471425769
0.474999 -85.5758455812
0.444938 -76.5135895033
0.418485 -71.9646096833
0.418485 -68.969410105
0.393231 -58.6467275558
0.329492 -45.9285671472
0.282599 -38.3630876829
0.263357 -35.3471335827
0.254941 -35.9585886866
0.291015 -39.7977938663
0.268766 -35.359434388
0.239903 -33.6093213916
0.286201 -40.1293050868
0.286803 -38.5559936601
0.256139 -33.1475403896
0.227276 -29.7364519999
0.235699 -31.4824461577
0.251332 -33.0920323268
0.240506 -33.6937989546
0.286201 -42.2300392936
0.322281 -44.6985478703
0.27899 -37.8112594853
0.262151 -35.9984784985
0.271772 -38.0422595343
0.285605 -39.0258199925
0.268164 -36.285107713
0.260953 -33.253052887
0.215251 -28.2966978794
0.239307 -35.1236630869
0.318673 -44.6073950686
0.285605 -36.9035897674
0.226078 -29.9568028833
0.24532 -33.9393872316
0.277182 -36.9638592135
0.250127 -32.5980344243
0.232693 -28.5368273501
0.184587 -22.3979100283
0.175874 -19.896171655
0.116041 -13.1812347362
0.11965 -13.1947216702
0.093198 -9.9991738703
0.067943 -7.2942947263
0.068546 -7.3590322227
0.068546 -7.4020161007
0.073955 -8.0752679836
0.084179 -9.1257279638
0.077564
-8.305759548

0.066142 NA