No.

Date Open High Low Close MALPPF Adj Close Volume

1 5/23/2016 18,050.00 18,475.00 18,050.00 18,350.00 18,350.00 6,875,700
2 5/24/2016 18,350.00 18,350.00 17,950.00 18,000.00 18,000.00 6,475,900
3 5/25/2016 18,100.00 18,650.00 18,100.00 18,650.00 18,650.00 11,663,300
4 5/26/2016 18,500.00 18,750.00 18,325.00 18,600.00 18,600.00 4,295,600
5 5/27/2016 18,750.00 18,800.00 18,450.00 18,800.00 18,800.00 4,094,800
6 5/30/2016 18,800.00 18,900.00 18,550.00 18,650.00 18,650.00 2,667,500
7 5/31/2016 18,600.00 18,975.00 18,525.00 18,975.00 18,975.00 8,284,700
8 6/1/2016 18,950.00 18,975.00 18,725.00 18,850.00 18,850.00 2,155,100
9 6/2/2016 18,950.00 19,150.00 18,950.00 19,075.00 19,075.00 4,597,500
10 6/3/2016 18,950.00 18,975.00 18,775.00 18,975.00 18,975.00 2,656,300
11 6/6/2016 19,000.00 19,325.00 19,000.00 19,250.00 19,250.00 2,957,700
12 6/7/2016 19,450.00 20,300.00 19,050.00 19,250.00 19,250.00 6,204,500
13 6/8/2016 19,300.00 19,325.00 18,475.00 18,775.00 18,775.00 6,079,400
14 6/9/2016 18,500.00 19,150.00 18,500.00 18,900.00 18,900.00 4,066,000
15 6/10/2016 18,900.00 19,250.00 18,850.00 19,125.00 19,125.00 3,046,700
16 6/13/2016 18,875.00 19,000.00 18,600.00 18,800.00 18,800.00 3,425,600
17 6/14/2016 18,800.00 19,000.00 18,700.00 18,750.00 18,750.00 1,713,400
18 6/15/2016 18,600.00 19,000.00 18,600.00 18,950.00 18,950.00 4,302,100
19 6/16/2016 19,000.00 19,000.00 18,650.00 19,000.00 19,000.00 2,901,100
20 6/17/2016 19,000.00 19,250.00 18,925.00 19,250.00 19,250.00 4,389,000
21 6/20/2016 19,100.00 19,700.00 19,100.00 19,525.00 19,525.00 5,523,700
22 6/21/2016 19,900.00 20,000.00 19,400.00 19,925.00 19,925.00 3,495,600
23 6/22/2016 20,000.00 20,700.00 19,650.00 20,100.00 20,100.00 4,779,700
24 6/23/2016 20,000.00 20,150.00 19,150.00 19,625.00 19,625.00 3,943,700
25 6/24/2016 19,900.00 20,000.00 19,025.00 20,000.00 20,000.00 5,432,500
26 6/27/2016 20,000.00 20,200.00 19,850.00 20,000.00 20,000.00 5,396,700
27 6/28/2016 19,925.00 20,000.00 19,325.00 19,500.00 19,500.00 7,341,500
28 6/29/2016 19,750.00 20,500.00 19,600.00 20,150.00 20,150.00 4,423,400
29 6/30/2016 20,100.00 20,100.00 19,725.00 20,000.00 20,000.00 4,162,700
30 7/1/2016 20,000.00 20,175.00 19,750.00 19,750.00 19,750.00 2,148,200
31 7/11/2016 19,750.00 21,225.00 19,750.00 20,750.00 20,750.00 12,253,400
32 7/12/2016 20,900.00 21,325.00 20,350.00 20,800.00 20,800.00 6,316,700
33 7/13/2016 21,275.00 21,275.00 20,475.00 21,275.00 21,275.00 5,177,700
34 7/14/2016 22,325.00 22,575.00 20,525.00 20,825.00 20,825.00 6,059,100
35 7/15/2016 20,950.00 21,600.00 20,925.00 21,500.00 21,500.00 3,724,900
36 7/18/2016 21,750.00 21,775.00 20,675.00 20,850.00 20,850.00 2,205,800
37 7/19/2016 20,600.00 21,175.00 20,600.00 20,975.00 20,975.00 2,821,400
38 7/20/2016 21,100.00 21,450.00 20,975.00 21,050.00 21,050.00 3,091,100
39 7/21/2016 20,850.00 21,025.00 20,700.00 21,000.00 21,000.00 3,644,500
40 7/22/2016 21,025.00 21,025.00 20,825.00 21,000.00 21,000.00 935,000
41 7/25/2016 21,200.00 21,250.00 20,800.00 21,150.00 21,150.00 3,464,400
42 7/26/2016 21,000.00 21,100.00 20,975.00 21,000.00 21,000.00 5,687,000
43 7/27/2016 21,450.00 21,950.00 21,450.00 21,500.00 21,500.00 7,248,700
44 7/28/2016 21,200.00 21,225.00 20,100.00 20,800.00 20,800.00 8,260,400
45 7/29/2016 20,500.00 20,775.00 19,900.00 19,925.00 19,925.00 9,653,500
46 8/1/2016 20,000.00 20,250.00 19,825.00 20,000.00 20,000.00 5,439,000
47 8/2/2016 20,225.00 21,300.00 20,150.00 21,300.00 21,300.00 6,792,200
48 8/3/2016 21,000.00 21,025.00 20,450.00 21,000.00 21,000.00 4,877,900
49 8/4/2016 21,025.00 21,075.00 20,975.00 21,025.00 21,025.00 2,803,200
50 8/5/2016 21,025.00 21,025.00 20,650.00 20,825.00 20,825.00 2,078,800
51 8/8/2016 20,700.00 21,025.00 20,575.00 21,025.00 21,025.00 2,237,800
52 8/9/2016 20,600.00 21,025.00 20,600.00 20,700.00 20,700.00 3,053,000
53 8/10/2016 20,875.00 21,100.00 20,700.00 21,100.00 21,100.00 4,632,100
54 8/11/2016 21,100.00 21,100.00 20,650.00 20,900.00 20,900.00 2,050,200
55 8/12/2016 21,025.00 21,150.00 20,625.00 20,900.00 20,900.00 3,019,400
56 8/15/2016 20,650.00 20,800.00 20,400.00 20,650.00 20,650.00 4,122,400
57 8/16/2016 20,900.00 20,950.00 20,625.00 20,925.00 20,925.00 3,692,700
58 8/18/2016 20,925.00 21,000.00 20,775.00 21,000.00 21,000.00 4,745,500
59 8/19/2016 20,925.00 21,000.00 20,125.00 20,150.00 20,150.00 6,356,200
60 8/22/2016 20,500.00 20,625.00 20,325.00 20,400.00 20,400.00 3,661,900
61 8/23/2016 20,500.00 20,550.00 19,925.00 20,500.00 20,500.00 4,455,800
62 8/24/2016 20,025.00 20,100.00 19,775.00 19,875.00 19,875.00 6,262,000
63 8/25/2016 20,200.00 20,425.00 19,975.00 20,425.00 20,425.00 5,598,000
64 8/26/2016 20,200.00 20,275.00 19,975.00 20,200.00 20,200.00 1,528,400
65 8/29/2016 20,200.00 20,225.00 19,700.00 20,125.00 20,125.00 3,265,100
66 8/30/2016 20,000.00 20,100.00 19,850.00 20,000.00 20,000.00 4,873,900
67 8/31/2016 20,000.00 20,000.00 19,750.00 20,000.00 20,000.00 4,052,600
68 9/1/2016 19,650.00 19,800.00 19,100.00 19,200.00 19,200.00 3,938,000
69 9/2/2016 19,200.00 19,250.00 18,850.00 19,225.00 19,225.00 3,833,800
70 9/5/2016 19,400.00 19,875.00 19,325.00 19,700.00 19,700.00 1,758,300
71 9/6/2016 19,700.00 19,700.00 18,725.00 19,100.00 19,100.00 17,424,400
72 9/7/2016 19,100.00 19,150.00 18,725.00 18,750.00 18,750.00 9,317,100
73 9/8/2016 18,700.00 18,700.00 17,775.00 18,025.00 18,025.00 22,396,700
74 9/9/2016 18,100.00 18,275.00 17,875.00 18,075.00 18,075.00 14,264,300
75 9/13/2016 18,075.00 18,350.00 17,950.00 18,200.00 18,200.00 9,351,200
76 9/14/2016 18,200.00 18,200.00 17,825.00 18,000.00 18,000.00 9,228,100
77 9/15/2016 17,975.00 18,600.00 17,975.00 18,550.00 18,550.00 10,612,600
78 9/16/2016 18,800.00 18,800.00 18,225.00 18,400.00 18,400.00 4,566,600
79 9/19/2016 18,700.00 19,550.00 18,650.00 19,550.00 19,550.00 9,159,800
80 9/20/2016 19,525.00 19,550.00 18,825.00 18,900.00 19,833.13 18,900.00 3,651,100
81 9/21/2016 18,700.00 19,250.00 18,550.00 18,800.00 19,838.75 18,800.00 3,974,600
82 9/22/2016 19,000.00 19,000.00 18,375.00 18,850.00 19,849.38 18,850.00 5,379,800
83 9/23/2016 19,200.00 19,225.00 18,800.00 19,200.00 19,856.25 19,200.00 5,079,500
84 9/26/2016 18,950.00 19,100.00 18,850.00 19,100.00 19,862.50 19,100.00 2,300,300
85 9/27/2016 19,100.00 19,100.00 18,900.00 19,025.00 19,865.31 19,025.00 5,106,800
86 9/28/2016 19,000.00 19,025.00 18,350.00 18,600.00 19,864.69 18,600.00 4,745,800
87 9/29/2016 18,700.00 19,175.00 18,700.00 19,025.00 19,865.31 19,025.00 5,643,400
 88 9/30/2016 19,200.00 19,200.00 18,475.00 18,475.00 19,860.63 18,475.00 2,232,000
89 10/3/2016 18,750.00 19,200.00 18,525.00 19,200.00 19,862.19 19,200.00 2,048,700
90 10/4/2016 19,200.00 19,200.00 18,725.00 18,900.00 19,861.25 18,900.00 2,641,100
91 10/5/2016 18,550.00 18,775.00 18,475.00 18,775.00 19,855.31 18,775.00 2,453,900
92 10/6/2016 18,775.00 18,900.00 18,700.00 18,725.00 19,848.75 18,725.00 2,180,800
93 10/7/2016 18,700.00 18,700.00 18,050.00 18,175.00 19,841.25 18,175.00 3,115,700
94 10/10/2016 18,300.00 18,325.00 18,000.00 18,200.00 19,832.50 18,200.00 2,484,500
95 10/11/2016 18,050.00 18,150.00 17,550.00 17,700.00 19,814.69 17,700.00 8,659,500
96 10/12/2016 17,850.00 17,850.00 17,500.00 17,575.00 19,799.38 17,575.00 3,889,100
97 10/13/2016 17,700.00 17,700.00 17,500.00 17,500.00 19,783.75 17,500.00 3,558,000
98 10/14/2016 17,600.00 18,475.00 17,500.00 18,400.00 19,776.88 18,400.00 3,345,100
99 10/17/2016 18,400.00 18,600.00 18,025.00 18,600.00 19,771.88 18,600.00 2,592,000
100 10/18/2016 18,100.00 19,200.00 18,100.00 19,100.00 19,770.00 19,100.00 4,546,000
101 10/19/2016 19,100.00 19,100.00 18,800.00 18,925.00 19,762.50 18,925.00 1,427,000
102 10/20/2016 18,650.00 19,200.00 18,500.00 19,150.00 19,752.81 19,150.00 1,935,600
103 10/21/2016 19,200.00 19,350.00 19,175.00 19,250.00 19,742.19 19,250.00 3,796,800
104 10/24/2016 18,750.00 19,250.00 18,750.00 19,000.00 19,734.38 19,000.00 2,108,200
105 10/25/2016 18,800.00 18,975.00 18,300.00 18,300.00 19,713.13 18,300.00 2,588,100
106 10/26/2016 18,350.00 18,400.00 17,525.00 17,675.00 19,684.06 17,675.00 7,916,300
107 10/27/2016 17,700.00 17,850.00 17,200.00 17,850.00 19,663.44 17,850.00 7,629,000
108 10/28/2016 17,850.00 18,100.00 17,550.00 18,100.00 19,637.81 18,100.00 4,318,400
109 10/31/2016 18,000.00 18,025.00 17,875.00 18,025.00 19,613.13 18,025.00 2,254,800
110 11/1/2016 17,600.00 17,800.00 16,800.00 16,850.00 19,576.88 16,850.00 11,566,700
111 11/2/2016 16,850.00 16,900.00 16,175.00 16,325.00 19,521.56 16,325.00 12,495,200
112 11/3/2016 16,325.00 16,400.00 16,000.00 16,100.00 19,462.81 16,100.00 10,797,700
113 11/4/2016 15,900.00 16,175.00 15,500.00 15,925.00 19,395.94 15,925.00 13,658,800
114 11/7/2016 15,925.00 15,925.00 15,600.00 15,825.00 19,333.44 15,825.00 7,319,000
115 11/8/2016 15,900.00 16,625.00 15,900.00 16,500.00 19,270.94 16,500.00 8,624,100
116 11/9/2016 16,550.00 17,100.00 16,400.00 16,700.00 19,219.06 16,700.00 9,014,200
117 11/10/2016 16,800.00 17,150.00 16,525.00 17,100.00 19,170.63 17,100.00 10,228,400
118 11/11/2016 16,500.00 16,500.00 15,850.00 15,850.00 19,105.63 15,850.00 13,739,300
119 11/14/2016 15,750.00 15,950.00 15,400.00 15,500.00 19,036.88 15,500.00 9,389,000
120 11/15/2016 15,500.00 15,900.00 14,950.00 15,100.00 18,963.13 15,100.00 12,306,700
121 11/16/2016 15,100.00 15,350.00 14,775.00 14,800.00 18,883.75 14,800.00 18,710,600
122 11/17/2016 14,900.00 15,475.00 14,900.00 15,425.00 18,814.06 15,425.00 13,905,600
123 11/18/2016 15,500.00 15,650.00 15,025.00 15,200.00 18,735.31 15,200.00 7,383,100
124 11/21/2016 15,500.00 15,500.00 14,625.00 14,700.00 18,659.06 14,700.00 6,281,000
125 11/22/2016 14,700.00 14,825.00 13,325.00 13,325.00 18,576.56 13,325.00 10,100,400
126 11/23/2016 14,000.00 14,600.00 13,950.00 14,575.00 18,508.75 14,575.00 21,230,700
127 11/24/2016 14,550.00 14,575.00 14,300.00 14,400.00 18,422.50 14,400.00 10,406,100
128 11/25/2016 14,300.00 14,350.00 14,050.00 14,100.00 18,336.25 14,100.00 5,038,200
129 11/28/2016 14,100.00 14,425.00 14,075.00 14,250.00 18,251.56 14,250.00 4,475,800
130 11/29/2016 14,400.00 14,975.00 14,350.00 14,650.00 18,174.38 14,650.00 7,336,100
131 11/30/2016 14,900.00 14,900.00 14,025.00 14,400.00 18,091.56 14,400.00 17,722,600
132 12/1/2016 14,550.00 14,775.00 14,300.00 14,375.00 18,012.50 14,375.00 6,409,600
133 12/2/2016 14,500.00 15,000.00 14,425.00 14,950.00 17,935.63 14,950.00 8,450,200
134 12/5/2016 14,800.00 14,850.00 14,425.00 14,450.00 17,855.00 14,450.00 5,306,900
135 12/6/2016 14,500.00 14,750.00 14,475.00 14,700.00 17,777.50 14,700.00 7,403,000
136 12/7/2016 14,500.00 15,500.00 14,500.00 15,200.00 17,709.38 15,200.00 11,004,200
137 12/8/2016 15,450.00 16,100.00 15,450.00 15,700.00 17,644.06 15,700.00 10,990,700
138 12/9/2016 15,700.00 15,700.00 15,200.00 15,400.00 17,574.06 15,400.00 3,740,400
139 12/13/2016 15,400.00 15,400.00 14,700.00 14,800.00 17,507.19 14,800.00 5,621,500
140 12/14/2016 14,775.00 14,950.00 14,400.00 14,425.00 17,432.50 14,425.00 5,571,000
141 12/15/2016 14,100.00 14,450.00 14,100.00 14,400.00 17,356.25 14,400.00 6,716,500
142 12/16/2016 14,400.00 14,650.00 14,400.00 14,500.00 17,289.06 14,500.00 5,839,500
143 12/19/2016 14,600.00 15,125.00 14,575.00 14,950.00 17,220.63 14,950.00 6,251,200
144 12/20/2016 14,850.00 14,925.00 14,325.00 14,475.00 17,149.06 14,475.00 5,478,600
145 12/21/2016 14,700.00 14,700.00 14,400.00 14,500.00 17,078.75 14,500.00 4,865,900
146 12/22/2016 14,500.00 14,675.00 14,350.00 14,450.00 17,009.38 14,450.00 5,583,400
147 12/23/2016 14,400.00 14,475.00 14,200.00 14,275.00 16,937.81 14,275.00 4,315,100
148 12/27/2016 14,275.00 14,575.00 14,025.00 14,025.00 16,873.13 14,025.00 2,723,900
149 12/28/2016 14,450.00 15,100.00 14,450.00 14,725.00 16,816.88 14,725.00 5,037,500
150 12/29/2016 14,725.00 15,225.00 14,725.00 15,100.00 16,759.38 15,100.00 5,647,700
151 12/30/2016 15,100.00 15,325.00 15,075.00 15,125.00 16,709.69 15,125.00 2,513,200
152 1/2/2017 15,125.00 15,125.00 15,125.00 15,125.00 16,664.38 15,125.00 0
153 1/3/2017 15,400.00 15,400.00 14,875.00 15,050.00 16,627.19 15,050.00 1,515,700
154 1/4/2017 15,075.00 15,150.00 14,725.00 15,150.00 16,590.63 15,150.00 3,107,000
155 1/5/2017 15,200.00 15,900.00 15,175.00 15,525.00 16,557.19 15,525.00 17,011,600
156 1/6/2017 15,525.00 15,875.00 15,525.00 15,800.00 16,529.69 15,800.00 6,418,800
157 1/9/2017 15,850.00 15,850.00 15,475.00 15,575.00 16,492.50 15,575.00 6,005,200
158 1/10/2017 15,575.00 15,775.00 15,200.00 15,675.00 16,458.44 15,675.00 7,130,300
159 1/11/2017 15,850.00 15,850.00 15,175.00 15,325.00 16,405.63 15,325.00 6,485,600
160 1/12/2017 15,450.00 15,450.00 15,225.00 15,250.00 16,360.00 15,250.00 1,416,200
161 1/13/2017 15,350.00 15,350.00 15,100.00 15,150.00 16,314.38 15,150.00 4,047,600
162 1/16/2017 15,200.00 15,200.00 14,925.00 14,925.00 16,265.31 14,925.00 4,122,700
163 1/17/2017 15,000.00 15,025.00 14,875.00 14,925.00 16,211.88 14,925.00 2,288,600
164 1/18/2017 14,550.00 14,800.00 14,550.00 14,700.00 16,156.88 14,700.00 5,740,100
165 1/19/2017 14,800.00 14,950.00 14,700.00 14,900.00 16,105.31 14,900.00 4,535,700
166 1/20/2017 14,800.00 14,900.00 14,700.00 14,875.00 16,058.75 14,875.00 3,484,700
167 1/23/2017 14,800.00 14,900.00 14,650.00 14,875.00 16,006.88 14,875.00 2,981,900
168 1/24/2017 14,900.00 15,100.00 14,825.00 15,025.00 15,963.75 15,025.00 2,420,700
169 1/25/2017 15,300.00 15,300.00 14,950.00 15,150.00 15,913.13 15,150.00 3,185,900
170 1/26/2017 15,150.00 15,225.00 14,950.00 15,100.00 15,865.63 15,100.00 2,476,800
171 1/27/2017 15,200.00 15,200.00 14,950.00 14,950.00 15,817.81 14,950.00 2,339,300
172 1/30/2017 14,925.00 15,100.00 14,900.00 14,975.00 15,770.94 14,975.00 1,706,000
173 1/31/2017 14,775.00 15,050.00 14,775.00 14,775.00 15,728.44 14,775.00 3,972,600
174 2/1/2017 14,975.00 14,975.00 14,725.00 14,775.00 15,685.63 14,775.00 4,976,400
175 2/2/2017 14,600.00 15,100.00 14,600.00 14,950.00 15,651.25 14,950.00 5,954,700
176 2/3/2017 15,000.00 15,200.00 15,000.00 15,125.00 15,620.63 15,125.00 6,419,400
177 2/6/2017 15,150.00 15,300.00 15,125.00 15,150.00 15,591.25 15,150.00 7,107,300
178 2/7/2017 15,225.00 15,400.00 15,075.00 15,250.00 15,551.88 15,250.00 9,341,900
179 2/8/2017 15,300.00 15,450.00 15,250.00 15,325.00 15,510.94 15,325.00 11,710,700
180 2/9/2017 15,325.00 15,400.00 15,200.00 15,325.00 15,463.75 15,325.00 2,491,900
181 2/10/2017 15,400.00 15,525.00 15,250.00 15,325.00 15,418.75 15,325.00 6,638,100
182 2/13/2017 15,025.00 15,500.00 15,025.00 15,150.00 15,368.75 15,150.00 2,946,100
183 2/14/2017 15,350.00 15,350.00 15,125.00 15,150.00 15,317.50 15,150.00 2,558,100
184 2/15/2017 15,150.00 15,150.00 15,150.00 15,150.00 15,269.38 15,150.00 0
185 2/16/2017 15,100.00 15,175.00 14,700.00 14,800.00 15,225.63 14,800.00 14,042,700
186 2/17/2017 14,650.00 14,800.00 14,175.00 14,275.00 15,183.13 14,275.00 10,189,200
187 2/20/2017 14,125.00 14,425.00 14,050.00 14,275.00 15,138.44 14,275.00 5,854,100
188 2/21/2017 14,400.00 14,550.00 14,300.00 14,475.00 15,093.13 14,475.00 4,008,300
189 2/22/2017 14,500.00 14,900.00 14,475.00 14,750.00 15,052.19 14,750.00 4,790,000
190 2/23/2017 14,950.00 15,050.00 14,800.00 14,975.00 15,028.75 14,975.00 3,891,700
191 2/24/2017 14,725.00 14,775.00 14,275.00 14,400.00 15,004.69 14,400.00 8,474,400
192 2/27/2017 13,775.00 14,300.00 13,775.00 14,000.00 14,978.44 14,000.00 7,024,400
193 2/28/2017 13,950.00 13,950.00 13,650.00 13,650.00 14,950.00 13,650.00 10,387,400
194 3/1/2017 13,200.00 13,200.00 11,175.00 11,725.00 14,898.75 11,725.00 57,552,500
195 3/2/2017 12,200.00 13,025.00 12,175.00 12,925.00 14,854.06 12,925.00 58,357,700
196 3/3/2017 12,775.00 13,225.00 12,725.00 13,100.00 14,809.06 13,100.00 17,349,100
197 3/6/2017 13,000.00 13,150.00 13,000.00 13,075.00 14,758.75 13,075.00 13,717,700
198 3/7/2017 12,800.00 13,275.00 12,750.00 13,200.00 14,725.63 13,200.00 18,335,700
199 3/8/2017 13,050.00 13,375.00 13,025.00 13,050.00 14,695.00 13,050.00 17,529,800
200 3/9/2017 13,225.00 13,250.00 13,025.00 13,225.00 14,671.56 13,225.00 3,998,500
201 3/10/2017 13,225.00 13,250.00 13,000.00 13,200.00 14,651.56 13,200.00 7,294,400
202 3/13/2017 13,200.00 13,200.00 13,025.00 13,050.00 14,621.88 13,050.00 6,561,600
203 3/14/2017 13,175.00 13,300.00 13,075.00 13,150.00 14,596.25 13,150.00 10,838,300
204 3/15/2017 13,100.00 13,300.00 13,100.00 13,225.00 14,577.81 13,225.00 7,465,000
205 3/16/2017 13,300.00 13,575.00 13,250.00 13,525.00 14,580.31 13,525.00 9,174,700
206 3/17/2017 13,775.00 13,950.00 13,575.00 13,850.00 14,571.25 13,850.00 65,263,500
207 3/20/2017 13,700.00 13,850.00 13,700.00 13,750.00 14,563.13 13,750.00 5,002,100
208 3/21/2017 13,850.00 14,175.00 13,750.00 14,075.00 14,562.81 14,075.00 6,452,300
209 3/22/2017 13,850.00 14,350.00 13,850.00 14,350.00 14,564.06 14,350.00 9,229,400
210 3/23/2017 14,300.00 14,325.00 14,125.00 14,250.00 14,559.06 14,250.00 5,230,600
211 3/24/2017 14,250.00 14,250.00 13,700.00 13,900.00 14,552.81 13,900.00 6,325,700
212 3/27/2017 13,550.00 13,850.00 13,525.00 13,550.00 14,542.50 13,550.00 2,950,600
213 3/29/2017 13,550.00 13,650.00 13,075.00 13,325.00 14,522.19 13,325.00 7,461,000
214 3/30/2017 13,125.00 13,200.00 12,900.00 13,125.00 14,505.63 13,125.00 11,208,300
215 3/31/2017 13,075.00 13,275.00 13,075.00 13,175.00 14,486.56 13,175.00 5,012,600
216 4/3/2017 13,200.00 13,600.00 13,175.00 13,500.00 14,465.31 13,500.00 6,323,900
217 4/4/2017 13,250.00 13,400.00 13,125.00 13,125.00 14,433.13 13,125.00 3,239,400
218 4/5/2017 13,275.00 13,375.00 13,125.00 13,275.00 14,406.56 13,275.00 5,152,500
219 4/6/2017 13,550.00 13,550.00 13,150.00 13,400.00 14,389.06 13,400.00 5,208,200
220 4/7/2017 13,275.00 13,275.00 13,175.00 13,250.00 14,374.38 13,250.00 4,762,600
221 4/10/2017 13,500.00 13,500.00 13,225.00 13,475.00 14,362.81 13,475.00 3,979,900
222 4/11/2017 13,425.00 13,425.00 13,275.00 13,300.00 14,347.81 13,300.00 2,683,300
223 4/12/2017 13,250.00 13,875.00 13,225.00 13,875.00 14,334.38 13,875.00 2,922,300
224 4/13/2017 13,700.00 13,725.00 13,350.00 13,450.00 14,321.56 13,450.00 5,120,400
225 4/17/2017 13,450.00 13,500.00 13,275.00 13,350.00 14,307.19 13,350.00 4,173,100
226 4/18/2017 13,400.00 13,400.00 13,325.00 13,375.00 14,293.75 13,375.00 3,399,200
227 4/19/2017 13,375.00 13,375.00 13,375.00 13,375.00 14,282.50 13,375.00 0
228 4/20/2017 13,275.00 13,300.00 13,175.00 13,250.00 14,272.81 13,250.00 5,771,800
229 4/21/2017 13,050.00 13,400.00 13,025.00 13,300.00 14,255.00 13,300.00 4,662,900
230 4/25/2017 13,300.00 13,675.00 13,200.00 13,450.00 14,234.38 13,450.00 4,973,000
231 4/26/2017 13,450.00 14,000.00 13,450.00 14,000.00 14,220.31 14,000.00 5,688,500
232 4/27/2017 14,250.00 15,150.00 14,200.00 14,750.00 14,215.63 14,750.00 10,555,100
233 4/28/2017 14,700.00 14,900.00 14,500.00 14,600.00 14,210.00 14,600.00 5,551,200
234 5/2/2017 14,600.00 15,100.00 14,600.00 14,800.00 14,205.63 14,800.00 7,490,000
235 5/3/2017 14,700.00 15,050.00 14,625.00 14,875.00 14,197.50 14,875.00 2,381,300
236 5/4/2017 15,000.00 15,300.00 14,975.00 15,275.00 14,190.94 15,275.00 6,679,600
237 5/5/2017 15,000.00 15,850.00 14,875.00 15,775.00 14,193.44 15,775.00 8,837,200
238 5/8/2017 15,750.00 15,750.00 15,425.00 15,750.00 14,194.38 15,750.00 1,835,800
239 5/9/2017 15,200.00 15,700.00 14,900.00 15,075.00 14,191.25 15,075.00 4,885,400
240 5/10/2017 14,925.00 15,075.00 14,200.00 14,550.00 14,182.50 14,550.00 9,375,700
241 5/12/2017 14,550.00 14,825.00 14,400.00 14,800.00 14,178.13 14,800.00 12,551,100
242 5/15/2017 15,000.00 15,400.00 14,950.00 15,025.00 14,179.38 15,025.00 6,573,000
243 5/16/2017 15,025.00 15,125.00 14,950.00 14,950.00 14,179.69 14,950.00 5,213,400
244 5/17/2017 15,200.00 15,200.00 14,600.00 14,800.00 14,180.94 14,800.00 4,985,400
245 5/18/2017 15,300.00 15,300.00 14,550.00 14,650.00 14,177.81 14,650.00 2,819,800
246 5/19/2017 14,900.00 15,700.00 14,775.00 15,350.00 14,183.75 15,350.00 5,103,200

Moving Average
25,000.00

20,000.00

15,000.00

10,000.00

5,000.00

0.00
1 1 2 23 34 4 5 56 67 78 89 0 0 1 1 2 2 3 3 4 4 5 5 6 6 7 7 8 8 9 9 1 0 2 1 3 2 4 3
1 1 1 1 1 1 1 1 1 1 2 2 2 2