Beruflich Dokumente
Kultur Dokumente
Sample Modeling Template: The enclosed models are proprietary to Wall Street Prep
training purposes only. Distributing, sharing, duplicating or altering these models in any
consent of Wall Street Prep, Inc. For more information about our training programs, plea
online at wallstreetprep.com.
Excess cash
Revolver
Term Loan A
Term Loan B
Senior Note
Sub Note
Preferred stock
Mgmt rollover
Sponsor equity
Total Sources
x INCOME STATEMENT
Fiscal year
Fiscal year end date
Revenue
Cost of sales (enter as -)
Gross Profit
1.59x
0.00x
3.27x
0.76x
1.85x
0.00x
0.00x
0.00x
1.88x
9.35x
2011A
3/31/11
2,065.3
(485.2)
1,580.1
(181.6)
(865.7)
532.8
15.0
(19.8)
3.3
531.3
(75.1)
456.2
532.8
190.0
106.5
14.3
843.6
76.5%
8.8%
41.9%
14.1%
6.9%
WORKING CAPITAL
Fiscal year
Fiscal year end date
Accounts receivable, EOP
AR as % of sales
Other current assets, EOP
Other current assets as % of sales
Accounts payable, EOP
AP as % of COGS
Accrued expenses & def revenues, EOP
As % of sales
Net Working Capital
LONG LIVED ASSETS
Fiscal year
Fiscal year end date
2011A
3/31/11
PP&E
Capital expenditures
Depreciation
Capex as a % of revenue
Depreciation as a % of capex
Software development costs
Purchases
Amortization
Purchases as % of revenue
Amortization as a % of purchases
Intangible assets
Purchases
Amortization
22.0
(39.1)
1.1%
177.7%
115.8
(75.7)
5.6%
65.4%
0.0
(79.1)
2011A
3/31/11
PIK rate
4%
PIK rate
4%
2011A
3/31/11
LIBOR Spread
L + 4%
L + 4%
L + 4%
Senior Note
Sub Note
Pref. stock
Cash
Equity value
Sponsor equity
Mgmt equity
Pref. stock
Sub. Note
RETURNS
Revolver
Term Loan A
Term Loan B
Senior Note
Sub Note at exit EBITDA multiple of:
6.3x
6.8x
7.3x
7.8x
8.3x
Preferred Stock at exit EBITDA multiple of:
6.3x
6.8x
7.3x
7.8x
8.3x
Management Equity at exit EBITDA multiple of:
6.3x
6.8x
7.3x
7.8x
8.3x
Sponsor's Equity at exit EBITDA multiple of:
6.3x
6.8x
7.3x
7.8x
8.3x
SUMMARY AT 7.3x EXIT EBITDA MULTIPLE
Revolver
Term Loan A
Cash-on-cash
NM
1.15x
1.23x
1.41x
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
NM
3.43x
3.80x
4.17x
4.54x
4.91x
Term Loan B
Senior Note
Sub Note
Preferred stock
Mgmt rollover
Sponsor equity
Total
SENSITIVITY ANALYISIS
Actual
33.05%
6,741.9
146
46.25
2%
6,466
7.3x
Cash
Accounts receivable, EOP
Other current assets, EOP
PP&E
Software development costs
Intangible assets
Goodwill and other assets
Total Assets
Accounts payable, EOP
Accrued expenses & def revenues, EOP
Other liabilities
Debt
Total Liabilities
LBO Preferred stock
Equity
Total equity
Balance check
PRO FORMA BALANCE SHEET
Fiscal year
Fiscal year end date
Cash
Accounts receivable, EOP
Other current assets, EOP
PP&E
Software development costs
Intangible assets
Goodwill and other assets
Total Assets
Accounts payable, EOP
Accrued expenses & def revenues, EOP
Other liabilities
Debt
Total Liabilities
PP&E
Intangible assets
Deferred tax liabilities
Stock sale
LBO
818.5
300.0
200.0
500.0
113.2
1,205.3
6,742
5,537
INITIAL VALUATION
BMC
BMC
45.42
5/6/2013
OFF
LTM EBITDA
EV / LTM EBITDA
Enterprise value
882.7
(1,306)
1,582
180
7.3x
6,741.9
1,306.0
204.5
8,252.5
FEES
$ investment
% fees
1,401.9
0.0
2,886.4
670.9
1,633.0
0.0
0.0
0.0
1,660.3
8,252.5
Financing fees
Revolver
Term Loan A
Term Loan B
Senior Note
Sub Note
Financing fees
1.0%
1.5%
1.5%
1.0%
% of offer value
Trans. fees
2.0%
2012A
3/31/12
2013A
3/31/13
2014P
3/31/14
2015P
3/31/15
2,172.0
(568.9)
1,603.1
2,201.4
(592.0)
1,609.4
2,278.4
(581.6)
1,696.9
2,403.8
(601.6)
1,802.2
(165.2)
(894.0)
(174.6)
(969.4)
543.9
10.6
(23.3)
(1.2)
530.0
(129.0)
401.0
465.4
8.3
(47.8)
2.0
427.9
(96.9)
331.0
543.9
224.6
465.4
229.0
127.2
10.8
906.5
(184.8)
(965.4)
(53.0)
493.7
0.9
(296.9)
0.0
197.7
(44.8)
152.9
(194.9)
(994.5)
(53.0)
559.8
0.9
(276.0)
0.0
284.8
(64.5)
220.3
147.4
40.9
882.7
493.7
223.9
53.0
161.1
16.0
947.7
559.8
220.6
53.0
162.1
5.0
1,000.5
5.2%
73.8%
7.6%
41.2%
24.3%
7.8%
1.4%
73.1%
7.9%
44.0%
22.6%
8.5%
3.5%
74.5%
8.1%
42.4%
22.6%
9.3%
5.5%
75.0%
8.1%
41.4%
22.6%
9.1%
2012A
3/31/12
2013A
3/31/13
2014P
3/31/14
2015P
3/31/15
484.8
22.3%
195.1
9.0%
32.7
5.7%
2,313.3
106.5%
443.7
20.2%
213.1
9.7%
42.1
7.1%
2,301.7
104.6%
459.2
20.2%
220.6
9.7%
41.4
7.1%
2,382.3
104.6%
484.5
20.2%
232.7
9.7%
42.8
7.1%
2,513.3
104.6%
(1,666.1)
(1,687.0)
(1,743.8)
(1,838.9)
2012A
3/31/12
2013A
3/31/13
2014P
3/31/14
2015P
3/31/15
87.8
26.5
(37.8)
1.2%
142.6%
85.2
24.5
(38.7)
1.1%
158.0%
73.1
26.0
(38.1)
1.1%
146.4%
63.4
28.0
(37.7)
1.2%
134.8%
244.7
132.5
(93.6)
6.1%
70.6%
271.4
129.6
(108.5)
5.9%
83.7%
286.5
116.0
(100.9)
5.1%
87.0%
297.6
114.0
(102.9)
4.7%
90.2%
257.5
0.0
(97.7)
189.8
0.0
(86.9)
189.8
85.0
(85.0)
189.8
80.0
(80.0)
1,940.3
1,935.2
1,935.2
1,935.2
232.4
252.0
252.0
252.0
2014P
3/31/14
2015P
3/31/15
152.9
223.9
53.0
161.1
56.8
0.0
(9.8)
0.0
637.9
220.3
220.6
53.0
162.1
95.1
0.0
(9.8)
0.0
741.2
(26.0)
(201.0)
(227.0)
(28.0)
(194.0)
(222.0)
(322.2)
0.0
88.7
0.0
88.7
(88.7)
(177.9)
0.0
341.3
0.0
341.3
(341.3)
0.0
0.0
2012A
3/31/12
1,635.6
0.65%
10.6
% AR
2013A
3/31/13
1,581.9
0.52%
8.3
% Other Assets
80%
65%
0.0
0.0
2014P
3/31/14
2015P
3/31/15
180.0
0.0
180.0
0.52%
0.9
180.0
0.0
180.0
0.52%
0.9
180.0
(180.0)
0.0
88.7
88.7
180.0
(180.0)
0.0
341.3
341.3
0.0
0.0
0.0
350.0
OK
0.0
0.0
0.0
350.0
OK
2,886.4
288.6
88.7
2,509.0
10%
88.7
2,509.0
144.3
341.3
2,023.4
5%
341.3
670.9
33.5
0.0
637.3
5%
0.0
637.3
33.5
0.0
603.8
5%
0.0
1,633.0
0.0
1,633.0
0.0
Cash rate
8%
Cash rate
8%
2012A
3/31/12
2013A
3/31/13
LIBOR floor
0.0%
1.0%
0.0%
Coupon Rate
8.125%
8.000%
4.000%
1,633.0
1,633.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
69.7
(9.7)
60.0
60.0
(9.7)
50.4
2014P
3/31/14
2015P
3/31/15
49
83
134.9
29.4
132.7
0.0
0.0
113.3
30.0
132.7
0.0
0.0
6.3x
1,226.9
7,729.3
6.8x
1,226.9
8,342.7
0.0
77.5
503.1
0.0
77.5
503.1
% ownership
100.0%
IRR
0%
5%
5%
8%
Fully diluted
100.0%
Initial
0.0
(2,886.4)
(670.9)
(1,633.0)
1,633.0
0.0
0.0
(180.0)
5,695.6
5,695.6
0.0
0.0
0.0
1,633.0
0.0
0.0
(180.0)
6,309.1
6,309.1
0.0
0.0
0.0
2014P
0.0
512.3
62.9
132.7
2015P
0.0
599.0
63.5
132.7
0%
0%
0%
0%
0%
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0%
0%
0%
0%
0%
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0%
0%
0%
0%
0%
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
28%
31%
33%
35%
37%
(1,660.3)
(1,660.3)
(1,660.3)
(1,660.3)
(1,660.3)
Financing
0.0
2,886.4
% of Total Capital
42.1%
670.9
1,633.0
0.0
0.0
0.0
1,660.3
6,850.6
15.00%
8,523
146
58.47
29%
8,247
9.3x
Initial
EBITDA
Multiple:
9.8%
23.8%
24.2%
100.0%
7,074
8.0x
Preferred
Equity
Kicker:
4%
6%
8%
32.0%
31.4%
30.9%
2012A
3/31/12
1,635.6
484.8
195.1
87.8
244.7
257.5
1,940.3
4,845.8
2013A
3/31/13
1,581.9
443.7
213.1
85.2
271.4
189.8
1,935.2
4,720.3
32.7
2,313.3
232.4
821.6
3,400.0
42.1
2,301.7
252.0
1,306.0
3,901.8
31.4%
30.9%
30.3%
(8,252.5)
69.7
(1,306.0)
NM
1,445.8
1,446
0.0
NM
818.5
819
0.0
2011A
3/31/11
1,635.6
484.8
195.1
87.8
244.7
257.5
1,940.3
4,845.8
2012A
3/31/12
1,581.9
443.7
213.1
85.2
271.4
189.8
1,935.2
4,720.3
2013A
3/31/13
180.0
443.7
213.1
385.2
271.4
459.5
7,471.9
9,424.7
2014P
3/31/14
180.0
459.2
220.6
343.1
286.5
436.5
7,471.9
9,397.8
32.7
2,313.3
232.4
821.6
3,400.0
42.1
2,301.7
252.0
1,306.0
3,901.8
42.1
2,301.7
365.2
5,190.3
7,899.3
41.4
2,382.3
355.4
4,779.4
7,558.4
(6,876.8)
NM
1,445.8
1,445.8
0.0
NM
818.5
818.5
0.0
0.0
1,525.4
1,525.4
(0.0)
1,839.4
1,839.4
0.0
1,525.4
152.9
0.0
161.1
1,839.4
Input write-up
300.0
200.0
Incremental dep:
Incremental amort:
Annual reduction:
Useful life
10 yrs
15 yrs
30.0
13.3
9.8
2014
3/31/14
270.0
186.7
103.4
Approach 2
Approach 1
Approach 2
Explicit offer/share
Explicit EBITDA
Explicit offer/share
883
7.3x
6,466
883
7.3x
6,444
883
7.3x
6,466
(1,306)
1,582
(1,306)
1,582
(1,306)
1,582
6,742
145.8
6,720
145.8
6,742
145.8
46.25
1.8%
46.10
1.5%
Fee
0.0
43.3
10.1
16.3
0.0
69.7
Term
5
7
7
8
46.25
1.8%
yrs
yrs
yrs
yrs
0.0
6.2
1.4
2.0
NM
9.7
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
2,548.0
(624.9)
1,923.1
2,675.4
(642.8)
2,032.6
2,803.8
(659.6)
2,144.2
Fee
134.8
(206.6)
(1,028.6)
(53.0)
634.8
0.9
(256.9)
0.0
378.8
(85.8)
293.0
(217.0)
(1,053.3)
(53.0)
709.3
0.9
(231.0)
0.0
479.3
(108.5)
370.7
(227.4)
(1,075.8)
(53.0)
788.0
0.9
(192.5)
0.0
596.4
(135.1)
461.3
634.8
222.4
53.0
163.7
5.0
1,078.9
709.3
224.2
53.0
163.6
0.0
1,150.1
788.0
223.0
53.0
162.9
0.0
1,226.9
Step
6.0%
75.5%
8.1%
40.4%
22.6%
8.8%
5.0%
76.0%
8.1%
39.4%
22.6%
8.6%
4.8%
76.5%
8.1%
38.4%
22.6%
8.3%
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
513.6
20.2%
246.7
9.7%
44.4
7.1%
2,664.1
104.6%
539.2
20.2%
259.0
9.7%
45.7
7.1%
2,797.3
104.6%
565.1
20.2%
271.4
9.7%
46.9
7.1%
2,931.6
104.6%
(1,948.3)
(2,044.8)
(2,141.9)
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
0.5%
(1.0%)
(0.3%)
56.5
30.0
(37.0)
1.2%
123.2%
53.1
29.0
(32.4)
1.1%
111.6%
53.1
31.0
(31.0)
1.1%
100.0%
Smoothing?
Yes
(12%)
305.2
116.0
(108.4)
4.6%
93.5%
309.4
128.0
(123.8)
4.8%
96.7%
309.4
135.0
(135.0)
4.8%
100.0%
Smoothing?
Yes
3%
189.8
77.0
(77.0)
189.8
68.0
(68.0)
189.8
57.0
(57.0)
1,935.2
1,935.2
1,935.2
252.0
252.0
252.0
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
293.0
222.4
53.0
163.7
109.4
0.0
(9.8)
0.0
831.7
370.7
224.2
53.0
163.6
96.5
0.0
(9.8)
0.0
898.1
461.3
223.0
53.0
162.9
97.2
0.0
(9.8)
0.0
987.6
(30.0)
(193.0)
(223.0)
(29.0)
(196.0)
(225.0)
(31.0)
(192.0)
(223.0)
(177.9)
0.0
430.9
0.0
430.9
(430.9)
(177.9)
0.0
495.3
0.0
495.3
(495.3)
(177.9)
0.0
586.7
0.0
586.7
(586.7)
0.0
0.0
0.0
0.0
0.0
0.0
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
180.0
0.0
180.0
0.52%
0.9
180.0
0.0
180.0
0.52%
0.9
180.0
0.0
180.0
0.52%
0.9
180.0
(180.0)
0.0
430.9
430.9
180.0
(180.0)
0.0
495.3
495.3
180.0
(180.0)
0.0
586.7
586.7
0.0
0.0
0.0
350.0
OK
0.0
0.0
0.0
350.0
OK
0.0
0.0
0.0
350.0
OK
2,023.4
144.3
430.9
1,448.2
5%
430.9
1,448.2
144.3
495.3
808.6
5%
495.3
808.6
144.3
586.7
77.5
5%
586.7
603.8
33.5
0.0
570.2
5%
0.0
570.2
33.5
0.0
536.7
5%
0.0
536.7
33.5
0.0
503.1
5%
(0.0)
1,633.0
0.0
1,633.0
0.0
1,633.0
0.0
1,633.0
1,633.0
1,633.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
50.4
(9.7)
40.7
40.7
(9.7)
31.0
31.0
(9.7)
21.4
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
135
184
221
92.8
31.4
132.7
0.0
0.0
65.9
32.3
132.7
0.0
0.0
27.5
32.3
132.7
0.0
0.0
7.3x
1,226.9
8,956.2
7.8x
1,226.9
9,569.6
8.3x
1,226.9
10,183.1
0.0
77.5
503.1
0.0
77.5
503.1
0.0
77.5
503.1
1,633.0
0.0
0.0
(180.0)
6,922.5
6,922.5
0.0
0.0
0.0
1,633.0
0.0
0.0
(180.0)
7,535.9
7,535.9
0.0
0.0
0.0
1,633.0
0.0
0.0
(180.0)
8,149.4
8,149.4
0.0
0.0
0.0
2016P
0.0
668.0
64.9
132.7
2017P
0.0
705.6
65.9
132.7
2018P
0.0
836.1
569.0
1,765.7
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
0.0
5,695.6
6,309.1
6,922.5
7,535.9
8,149.4
% FD Ownership
Cash-on-cash
NM
1.15x
Expected IRR
0.0%
4.5%
100.0%
100.0%
1.23x
1.41x
NM
NM
NM
4.17x
5.1%
8.1%
0.0%
0.0%
0.0%
33.1%
35.00%
6,625
146
45.45
0%
40.00%
6,369
146
43.69
(4%)
6,350
7.2x
6,093
6.9x
4.00x
43.0%
43.0%
43.0%
43.0%
43.0%
4.00x
48.8%
47.5%
46.3%
45.1%
44.0%
6%
31.4%
30.9%
8%
30.9%
30.3%
30.9%
30.3%
29.7%
30.3%
29.7%
29.1%
Accounting
6,850.6
300.0
200.0
5,536.65
113.2
5,190
0
1,660
5,923.4
29.7%
29.1%
28.5%
Pro forma
2013
3/31/13
180.0
443.7
213.1
385.2
271.4
459.5
7,471.9
9,424.7
42.1
2,301.7
365.2
5,190.3
7,899.3
0.0
1,525.4
1,525.4
(0.0)
2015P
3/31/15
180.0
484.5
232.7
303.4
297.6
413.5
7,471.9
9,383.6
2016P
3/31/16
180.0
513.6
246.7
266.5
305.2
390.5
7,471.9
9,374.2
2017P
3/31/17
180.0
539.2
259.0
233.1
309.4
367.5
7,471.9
9,360.0
2018P
3/31/18
180.0
565.1
271.4
203.1
309.4
344.5
7,471.9
9,345.3
42.8
2,513.3
345.6
4,260.1
7,161.8
44.4
2,664.1
335.8
3,651.4
6,695.7
45.7
2,797.3
326.0
2,978.3
6,147.2
46.9
2,931.6
316.2
2,213.7
5,508.3
2,221.8
2,221.8
0.0
2,678.5
2,678.5
0.0
3,212.8
3,212.8
0.0
3,837.0
3,837.0
0.0
1,839.4
220.3
0.0
162.1
2,221.8
2,221.8
293.0
0.0
163.7
2,678.5
2,678.5
370.7
0.0
163.6
3,212.8
3,212.8
461.3
0.0
162.9
3,837.0
2015
3/31/15
240.0
173.3
93.6
2016
3/31/16
210.0
160.0
83.8
2017
3/31/17
180.0
146.7
74.0
2018
3/31/18
150.0
133.3
64.2
$46.25
5/6/2013
143.973
7.0%
2011A
3/31/11
2012A
3/31/12
844
533
14.1%
457
907
544
24.3%
412
Middle of period
103.4%
Perpetuity approach
Normalized FCFt+1
Long term growth rate (g)
Terminal value
Present value of terminal value
Present value of stage 1 cash flows
Enterprise value
Implied TV exit EBITDA multiple
Net Debt
870
0%
12,440
9,239
3,144
12,383
10.1x
180
5,190
5,010
8.000%
22.6%
5,010
77.5%
2.5%
1.45
5.0%
22.5%
7.0%
Sensitivity analysis
WACC:
$50.58
13%
12%
11%
10%
9%
8%
2.0%
16.2
21.2
27.2
34.8
44.6
57.6
WACC:
$32.83
13%
12%
11%
10%
9%
8%
6.3x
15.5
17.1
18.9
20.6
22.5
24.5
$32.83
982
1,104
1,227
1,350
1,473
1,595
110%
120%
130%
Football field
DCF / LBO Football Field
60.0
55.0
50.0
45.0
40.0
35.0
30.0
25.0
20.0
15.0
10.0
58.5
51.1
46.3
45.5
31.7
37.5
34.8
20.6
Low
DCF Value at 6.3x-8.3x Exit EBITDA Range
DCF Value at 2.0%-4.0% Perpetuity Range
LBO Value at 15.0%-35.0% Sponsor Hurdle Rate
52 Week Market High/Low
Diff.
20.6
34.8
45.5
37.5
11.1
16.3
13.0
8.8
2013A
3/31/13
2014P
3/31/14
2015P
3/31/15
2016P
3/31/16
2017P
3/31/17
2018P
3/31/18
883
465
22.6%
360
948
494
22.6%
382
1,000
560
22.6%
433
1,079
635
22.6%
491
1,150
709
22.6%
549
1,227
788
22.6%
610
224
161
57
0
824
(26)
(201)
597
221
162
95
0
911
(28)
(194)
689
15.4%
222
164
109
0
987
(30)
(193)
764
10.9%
224
164
96
0
1,033
(29)
(196)
808
5.8%
223
163
97
0
1,093
(31)
(192)
870
7.6%
90%
190%
290%
390%
490%
581
626
649
642
646
1,227
7.3x
8,956
6,652
3,144
9,796
(2.7%)
LBO Offer
Perpetuity
EBITDA
12,383
9,796
(5,010)
(5,010)
6,742
7,373
4,785
145.771
145.771
145.771
$46.25
$50.58
$32.83
NM
9.4%
(29.0%)
Enterprise value
Less: Net debt
Equity value
Diluted shares
Equity value per share
Premium (discount) to LBO offer
4.0%
23.3
30.2
39.2
51.1
67.9
93.0
7.8x
22.9
24.8
26.8
28.9
31.2
33.5
8.3x
25.3
27.4
29.5
31.7
34.0
36.5
7.3x
52.0
55.7
59.5
7.8x
54.0
58.1
62.1
57.6
60.9
1,472.6
46.3
37.5
High
31.7
51.1
58.5
46.3
60.4
63.9
1,472.6
63.3
67.0
1,472.6
66.1
70.1
1,472.6
1
2
3
4
5
6
7
8
9
10
Out. shares
0.2
0.7
0.1
0.3
0.3
0.4
1.3
7.4
Exercise price
15
18
22
28
32
36
39
42
$46.25
$46.25
144.0
10.7
411.7
8.9
1.8
145.8
In-the-$-shares
0.2
0.7
0.1
0.3
0.3
0.4
1.3
7.4
0
0
10.7
46.33
37.51
Date
Open
5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013
4/12/2013
4/11/2013
4/10/2013
4/9/2013
4/8/2013
4/5/2013
4/4/2013
4/3/2013
4/2/2013
4/1/2013
3/29/2013
3/28/2013
3/27/2013
3/26/2013
3/25/2013
3/22/2013
3/21/2013
3/20/2013
3/19/2013
3/18/2013
3/15/2013
3/14/2013
3/13/2013
3/12/2013
3/11/2013
High
45.5
45.67
45.45
45.84
45.34
45.5
45.68
45.07
45
44.05
44.08
43.56
44.21
44.51
44.59
44.9
45.02
44.72
44.45
44.5
45.05
44.55
45.42
46.09
46.19
46.29
46.33
45.61
45.63
45.86
45.95
45.49
43.61
44.03
44.09
43.65
44.12
43.88
43.72
43
42.88
Low
45.71
45.77
45.49
45.96
45.52
45.7
45.86
45.83
45.62
44.29
44.09
44.08
44.25
44.68
45.03
45
45.02
45.65
44.93
44.62
45.1
45.28
45.59
46.3
46.49
46.5
46.33
46.48
45.92
46.18
46.05
45.93
47.98
44.45
44.16
44.4
44.69
44.5
44.12
43.77
43.48
Close
Volume
45.07
45.42 34229100
45.35
45.42
2058200
44.97
45.24
3022300
45.25
45.39
2306800
45.17
45.48
2096700
45.28
45.43
2294400
45.53
45.6
1694700
44.87
45.69
2360900
44.22
44.9
6814000
43.66
44.13
2856300
43.41
43.88
1078900
43.3
43.86
1367800
43.44
43.75
1451300
43.54
44.03
2156400
44.5
44.88
1223400
44.32
44.32
1273900
44.65
44.93
1566600
44.53
45.02
4248900
44.37
44.75
2023200
43.98
44.34
1952800
44.42
44.45
1625500
44.03
45.11
1635700
44.93
45.14
1004100
45.07
45.44
1471300
46.03
46.06
1169600
45.87
46.02
1124600
46.33
46.33
0
45.61
46.33
1145800
45.25
45.73
1127000
45.66
45.78
1283100
45.49
45.7
1757200
45.39
45.74
2110000
43.5
45.48
6592300
43.83
43.99
914200
43.4
43.68
1214500
43.56
43.98
1173700
44.09
44.12
2730000
43.83
44.29
2030500
43.62
43.66
1725200
43
43.72
1969000
42.81
43.4
1858400
3/8/2013
3/7/2013
3/6/2013
3/5/2013
3/4/2013
3/1/2013
2/28/2013
2/27/2013
2/26/2013
2/25/2013
2/22/2013
2/21/2013
2/20/2013
2/19/2013
2/18/2013
2/15/2013
2/14/2013
2/13/2013
2/12/2013
2/11/2013
2/8/2013
2/7/2013
2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/28/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
42.46
42.2
42.34
41.41
40.35
39.83
40.17
40.01
40.2
40.61
40.62
41.09
41.62
41.42
41.37
41.29
41
41.28
41.4
41.8
42
41.6
41.91
41.84
41.81
41.97
41.34
41.65
40
44.8
44.25
43.86
43.73
43.7
43.81
42.87
42.82
42.61
42.25
42.49
42.25
42.02
41.05
40.24
40.7
40.92
41.04
40.28
43.13
42.55
42.63
42.77
40.88
40.69
40.62
40.53
40.27
40.9
40.74
41.2
42.13
41.79
41.37
41.82
41.57
41.43
41.59
41.86
42.46
41.98
42.17
42.25
42.21
42.44
41.95
41.85
41.71
44.99
44.82
44.53
44.22
43.83
43.81
43.82
42.95
42.83
42.82
42.86
42.76
42.41
41.95
41.08
40.9
41.17
41.23
41.09
42.35
42.18
42.18
41.37
40.35
39.46
40.05
39.88
39.55
40.06
40.4
40.15
41.1
41.2
41.37
41.27
40.92
40.97
41.17
40.94
41.56
41.49
41.6
41.59
41.55
41.63
41.34
41.22
40
44.42
44.1
43.85
43.54
43.22
43.81
42.87
42.65
42.17
42.2
42.28
42.13
41.88
41.01
40.17
40.28
40.72
40.68
40.21
42.91
42.33
42.22
42.32
40.8
40.43
40.11
40.06
40.03
40.1
40.54
40.46
41.11
41.59
41.37
41.37
41.46
41.09
41.24
41.4
41.86
41.95
41.85
42.1
41.56
42.17
41.55
41.47
41.71
44.48
44.5
44.05
43.91
43.36
43.81
43.81
42.76
42.62
42.65
42.64
42.68
42.23
41.82
40.92
40.42
40.93
40.76
41.09
1595900
844600
1318300
2841500
1428200
1672500
2814900
1715200
1904600
1926800
1363200
1580100
1591200
1148200
0
1437300
1182500
1813600
1378100
2472600
1231600
1919200
2420600
1671600
1851700
1643200
1523700
2894600
4776700
1739200
1062100
993700
1443000
1117200
0
2141600
995600
1140500
1545100
957400
1276800
1810400
1743400
1186000
916100
818000
976000
2498700
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/25/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012
11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
39.62
39.56
39.72
40.35
40.74
40.87
40.83
40.86
41.98
41.79
41.11
40.16
39.73
40.68
41.59
41.3
40.51
41.01
40.22
40.28
40.6
41.08
40.95
41
40.34
40.19
40.09
39.84
39.68
39.53
39.58
39.29
38.89
39.33
39.9
39.92
40.3
39.82
40.94
41.25
41.21
40.7
41.11
41.5
41.02
40.98
40.98
41.02
39.62
39.75
39.88
40.39
40.97
40.87
41.04
41.1
42.04
42.3
41.69
41.1
40.32
40.98
41.6
41.59
41.42
41.05
40.74
40.38
40.74
41.1
41.03
41.08
40.98
41.36
40.3
40.26
39.68
39.88
39.71
39.66
38.99
39.47
40
39.99
40.32
40.59
41.05
41.34
41.86
41.16
41.34
41.72
41.74
40.98
40.98
41.58
39.62
39.31
39.45
39.41
40.29
40.87
40.45
40.29
41.79
41.69
40.82
39.99
39.61
39.8
40.67
40.95
40.51
40.69
40.03
39.87
40.22
40.54
40.72
40.63
39.93
40.02
39.79
39.64
39.68
39.48
39.33
39.03
38.04
38.61
39.05
39.54
39.73
39.82
39.96
40.96
41.19
40.67
40.97
40.5
40.49
40.98
40.98
40.71
39.62
39.62
39.56
39.88
40.39
40.87
40.87
40.71
41.94
41.91
41.67
41.08
40.18
39.89
40.8
41.53
41.42
40.81
40.73
40.2
40.42
40.54
40.96
40.88
40.95
40.62
40.26
40.19
39.68
39.68
39.56
39.59
38.73
39.01
39.26
39.74
40.12
40.24
39.98
41.08
41.55
41.06
41.04
40.98
40.7
40.98
40.98
40.98
0
1433100
799400
1381500
982900
0
446900
2968100
1632100
2858900
2153400
2233600
995400
1573100
2112200
1884300
1126200
1099200
732200
1217500
937400
861200
1196900
1101900
1041000
1894700
1097800
318800
0
536800
1292700
1018900
1214600
971800
1222000
805800
642000
972900
1022600
1507400
2564300
1298300
1719300
3891600
1588900
0
0
884200
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012
9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
41.54
41.5
40.77
41.89
41.12
41.19
41.59
41.44
42
42.51
42.15
42.46
43.17
43.19
43.67
43.41
43.45
43
41.88
41.43
41.53
41.91
42.73
42.51
42.83
42.71
43
43.6
43.2
42.95
42.7
42.81
42.59
43.08
43.34
42.36
41.86
41.43
41.4
41.46
41.57
41.54
41.58
42.2
41.86
41.99
42.27
42.26
41.74
41.76
41.63
41.89
41.27
41.46
41.74
42.17
42.2
42.78
42.52
42.58
43.24
43.54
43.79
43.62
43.81
44.06
45
41.75
41.86
41.92
42.87
42.99
43.09
43
43.48
44.2
43.25
43.42
43.24
42.95
43
43.16
43.48
43.61
42.24
42.13
41.4
41.82
41.6
41.82
41.94
42.22
42.51
42.35
42.42
42.59
41.16
41.03
40.35
40.49
40.24
40.89
41.05
41.23
41.14
42.31
41.94
41.91
42.22
43.05
43.2
42.9
42.97
42.95
41.22
41.18
41.1
41.26
41.78
42.38
42.51
42.65
42.85
42.99
42.71
42.76
42.37
42.49
42.07
42.52
43.11
42.29
41.74
41.31
41.4
41.07
40.98
41.44
41.36
41.48
41.81
41.82
42.05
42.14
41.47
41.38
41.53
41.02
40.34
41.1
41.13
42.02
41.49
42.55
42.43
41.96
42.45
43.28
43.34
43.39
43.34
43.48
42.85
41.49
41.67
41.33
41.85
42.68
42.79
42.83
42.94
43.09
42.99
43.09
42.96
42.67
42.76
42.7
43.33
43.49
42.18
42
41.4
41.4
41.09
41.75
41.68
41.54
42.14
42.04
42.17
42.28
647800
1233600
1707300
2081800
1029700
1115600
1319000
1311300
1611200
837300
1319100
1936500
1101300
712200
1280300
1049700
1345100
2710800
6330500
751200
1022700
1287500
1204400
862200
3561100
671700
737300
1080200
769600
920600
785600
769900
896400
1323600
856800
1710200
1323100
1093100
0
1066600
780100
815200
980000
1056700
1097900
909300
1272600
1156900
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012
7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
42.8
42.48
41.5
40.99
41.11
41.13
40.93
40.71
40.59
40.34
39.35
38.26
36.87
36.92
39.77
39.93
40
39.84
38.71
39.31
39.64
40.88
40.66
39.17
39.47
39.29
39.02
39.15
39.64
40.34
40.47
41.92
42.38
42.29
42.91
43
42.14
41.5
41.69
41.83
42.67
42.32
43.77
43.94
44.3
43.69
43.07
43.31
42.8
42.8
42.43
41.51
41.65
41.33
41.29
41.4
41.23
41.07
40.72
39.36
37.86
37.96
39.99
40.48
40.11
40.42
39.43
39.44
39.72
40.88
41.27
40.94
39.62
39.48
39.61
39.33
40.1
40.6
40.61
42.12
42.8
42.29
42.94
43.6
42.7
41.64
42.04
42
42.72
43.02
43.99
44.2
44.69
44.32
43.85
43.65
42.15
41.89
41.43
40.85
40.94
40.9
40.9
40.68
40.5
40.32
39.25
38.08
36.61
35.48
39.17
39.29
39.18
39.4
38.58
38.52
38.56
40.23
40.54
39.09
38.85
38.86
38.94
38.76
39.21
39.44
39.82
40.33
41.97
42.29
42.04
42.44
41.81
40.95
41.39
41.45
41.73
42.32
42.18
43.68
43.64
43.45
42.92
42.68
42.24
42.66
42.4
41.4
41.05
41.01
41.25
41
40.93
40.76
40.34
39.13
37.81
37.51
39.6
39.52
39.76
39.92
39.13
38.75
39.3
40.42
40.83
40.6
39.51
39.32
39.53
39.07
39.45
39.64
40.18
40.67
42.18
42.29
42.29
42.58
42.68
41.53
41.71
41.52
41.78
42.9
42.32
43.96
43.83
44.01
43.76
43
1209100
1534100
1482700
609600
1387400
1147800
843700
1527000
2104600
2185300
2203300
2363800
1965800
4906500
2479700
1893200
1922400
1069200
1218100
1632900
1595300
1012800
1302100
1112200
717200
1218100
1245300
1199600
1108700
1340900
1689500
2169000
1235000
0
1223400
1157800
1657200
733700
1079600
1325900
1405400
1898100
2368500
1455100
1695400
1407300
2489400
2866600
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012
5/7/2012
43
42.48
43.67
43.36
44
42.52
41.24
42.04
41.73
43.12
43.36
44.05
43.69
43.15
43.19
42.37
42.9
41.59
42.52
43.5
44.5
43.75
42.03
40.11
38.97
39.46
39.81
39.9
43.73
43.29
43.78
43.84
44.07
43.71
42.38
42.86
42.56
43.12
43.38
44.29
43.69
44.16
43.24
43.51
43.01
43.18
43.05
43.7
44.5
45.7
44.35
40.93
40.68
40.15
39.92
40.33
42.52
42.3
42.38
43.21
43.32
42.36
41.23
41.27
41.62
41.77
42.83
43.27
43.69
43.01
42.44
42.01
42.47
41.49
41.54
42.35
43.29
42.88
41.73
40.07
38.97
39.08
39.13
39.86
43.44
43.25
42.47
43.7
43.71
43.71
42.23
41.71
41.89
42.32
43
43.86
43.69
43.69
42.97
43.39
42.73
42.96
41.66
42.38
43.3
44.51
43.92
40.4
40.28
39.71
39.86
40.06
2176800
1772100
1672800
1416100
2255900
1886000
1126500
1466500
2829900
3210800
1445800
1788200
0
2365600
2489100
2624200
1839100
2735200
4568800
2546500
5806700
9349900
7045700
1823400
3679900
2542600
2381000
1631100