MetaStock(tm) data file \\EQUITAS\

DATE
OPEN
HIGH
LOW
CLOSE VOLUME
04/21/2016
145.1
147
134.3
135.2 1.4E+008
04/22/2016 136.55
140.55
136.1
138 16016316
04/25/2016
138.7
139.45
135.3
136.05 6635973
04/26/2016 136.45
141.35
135.7
138.7 8740838
04/27/2016
138.7
143.3
138.1
141.85 12469124
04/28/2016 141.75
142.8
138.3
138.8 5001100
04/29/2016
138.8
141.85
137.25
140.15 4947987
05/02/2016
139.4
143.8
138.55
143.1 4984758
05/03/2016
144.4
146.8
140.35
140.85 6655538
05/04/2016 140.55
142.5
139.75
140.45 2130868
05/05/2016
141
146.75
140.7
145.5 6707180
05/06/2016
146.8
148.6
142.25
145.65 6663738
05/09/2016
146
146.7
141.6
142.95 3813982
05/10/2016
143.4
145.4
137.75
142.3 5933188
05/11/2016
139.5
143.95
139.2
142.95 2734500
05/12/2016
143.5
149.6
141.8
147.75 7384329
05/13/2016 148.15
148.4
144.5
145.5 3281584
05/16/2016
146.1
150.9
144.4
150.2 4810396
05/17/2016
150.5
151.3
147.2
148.1 2195450
05/18/2016
147
147.45
144.9
145.55 1878648
05/19/2016
146
150.8
145.5
148.45 3377203
05/20/2016
149
149.25
146.9
148.1 1504588
05/23/2016
148.2
148.9
146
146.65 842451
05/24/2016
145.1
146.35
143.9
144.6 690248
05/25/2016 145.75
150.4
145.5
149.25 1403337
05/26/2016
149.4
159.4
149.4
154.85 5852105
05/27/2016
154.9
157.7
152.5
154.9 1600647
05/30/2016
155
160.9
154.8
159.5 3339001
05/31/2016
159.4
163.45
156.5
161.55 3033954
06/01/2016
159.9
166.85
157.65
165 4961795
06/02/2016
165
167.5
163.9
167 2805265
06/03/2016
167.4
187.7
167.35
173.7 19710530
06/06/2016
174
177.4
163.2
174.7 7999021
06/07/2016
175.7
180.45
174.3
175.75 2811915
06/08/2016
176.3
179.4
175
177.45 1755424
06/09/2016 178.15
179.4
175.35
176.2 2031992
06/10/2016
176
184
174
179 4153381
06/13/2016
176
177.4
169.9
173.7 3042559
06/14/2016
174.6
176
169.4
171.2 3318343
06/15/2016
172
175.4
171.4
172.1 1480507
06/16/2016
172
177.4
171.2
172.15 2162224
06/17/2016
173.8
175.75
170.4
174.05 1693190
06/20/2016
171.6
180.8
171.25
179.95 3145514
06/21/2016
180.5
181.5
174.95
176.4 2936839

06/22/2016
06/23/2016
06/24/2016
06/27/2016
06/28/2016
06/29/2016
06/30/2016
07/01/2016
07/04/2016
07/05/2016
07/07/2016
07/08/2016
07/11/2016
07/12/2016
07/13/2016
07/14/2016
07/15/2016
07/18/2016
07/19/2016
07/20/2016
07/21/2016
07/22/2016
07/25/2016
07/26/2016
07/27/2016
07/28/2016
07/29/2016
08/01/2016
08/02/2016
08/03/2016
08/04/2016
08/05/2016
08/08/2016
08/09/2016
08/10/2016
08/11/2016
08/12/2016
08/16/2016
08/17/2016
08/18/2016
08/19/2016
08/22/2016
08/23/2016
08/24/2016
08/25/2016
08/26/2016

177.5
176.75
169.05
172
172.95
171.4
178.8
184.4
184.8
189.65
188
185.65
183.45
184.45
179.8
175.25
177.4
177.6
177
174.25
175
175
190
188.1
195.4
195
202.65
197.5
196.15
185
178.8
173.9
181.4
180.4
181.5
174.1
170.7
174.7
175.8
177
181
186.55
183.25
181
182.15
182

182.3
178.4
175.9
177.3
174.25
178.8
181.2
191.7
192.4
193.5
190.95
185.7
185.3
184.5
179.9
179.35
178.2
181.4
177.75
176.15
177.4
184
192
199.5
198.6
206.25
202.9
200.65
196.15
185
179.7
181.8
182.2
184.1
181.8
175.35
175.25
177.9
176.8
181.7
187
187.4
184.75
183.6
182.7
184.65

176.05
174.6
162.3
171.5
168.8
171.35
176.35
182.2
183.7
186.4
184.1
180.55
182.15
176.6
170.1
172.8
173.25
176
173.1
173.2
172.85
173.2
185
187.5
190.85
194.75
195.3
193.5
183.8
175.1
171.55
173.5
178.65
178
172.55
168.85
170.3
174
174.6
177
178.25
183.25
179.35
180
178.65
178.85

176.75
175.3
174.85
172.1
170.15
177.3
177.7
183.75
188.75
188.1
184.8
181.25
182.9
178.8
174.45
176.4
177.15
176.6
173.7
174.9
173.65
182.05
186.8
194.25
193.95
200.9
196.15
195.05
185.1
176.55
172.1
180.4
179.9
180.65
173.35
169.85
174.3
176.25
175.2
179.8
185.75
185.05
181.2
181.35
181.2
179.8

2832447
1510221
2755287
1773905
1998162
3314349
2844685
4938987
4248176
3153731
1644513
1181052
1404624
1175016
1351154
1305238
1040195
1069408
985579
702814
746885
3498713
3889563
6176633
3891220
6346808
2313542
1845306
2031186
2999553
2738314
2733525
1071266
1883534
1752118
2488052
1432012
888687
728846
1787145
2151644
1044898
717416
554093
447990
1026277

08/29/2016
08/30/2016
08/31/2016
09/01/2016
09/02/2016
09/06/2016
09/07/2016
09/08/2016
09/09/2016
09/12/2016
09/14/2016
09/15/2016
09/16/2016
09/19/2016
09/20/2016
09/21/2016
09/22/2016
09/23/2016
09/26/2016
09/27/2016
09/28/2016
09/29/2016
09/30/2016
10/03/2016
10/04/2016
10/05/2016
10/06/2016
10/07/2016
10/10/2016
10/13/2016
10/14/2016
10/17/2016
10/18/2016
10/19/2016
10/20/2016
10/21/2016
10/24/2016
10/25/2016
10/26/2016
10/27/2016

180.2
178.5
178.7
178.3
179.75
183
182.4
182.35
184.1
179
176.9
179
178.8
180.6
180.8
176.8
180
189.45
181.45
178.7
176.3
178.7
170
177
186
189.35
186.95
185.9
181.4
176.95
173.75
176.85
181.85
180.55
179.75
183.75
183.8
177
177.65
176.25

180.25
181.9
180.8
181.05
182.95
183
183
186.85
184.45
179
179.5
180.35
184
182.7
181.3
179.5
189.2
189.9
183.3
180.15
180.2
180
177.35
184.5
189
189.6
188.4
185.95
181.7
177.65
178
182.25
183.5
181.2
183.9
184.9
183.8
181.9
178.8
178.95

175
177.4
176
176.8
178.85
180.7
179.25
181.2
181.35
175
176.75
176.6
178.6
178.5
175.2
176.65
178.1
180.15
177
175.5
176.3
149.95
168.4
176.45
183.6
185
183
178.55
176.85
171.7
172
175.6
178.8
177.25
179.55
181.65
175.5
176.6
175.5
175.1

177.4
178.35
178.2
179.35
180
181.5
181.6
185.1
181.75
175.6
178.4
178.3
180.1
179.9
176.45
178.5
188.2
181.35
178.35
176.2
177.4
169.65
174.65
183.65
187.8
186.35
185
180.25
177.65
173.3
175.1
180.15
179.35
178.5
182.5
183.3
176.35
177.9
176.5
177.5

717831
1144670
1328971
822098
1108089
1165127
770904
1492596
717149
510513
852135
507846
1026240
774435
867485
381869
3968967
2702760
1331094
949806
1067927
2963053
1156086
1337727
1993766
879091
678256
1228741
744599
1020077
919366
1115846
1099788
727531
1469707
1052548
1905677
1446560
967289
785446