Date Last Price Volume SMAVG (15) Weekly TSR

2013 2014
12/27/2013 1861.06 210310000 565774016 1.2529719 12/26/2014 1764.44
12/20/2013 1838.03 537729984 602412672 -0.126063 12/19/2014 1715.99
12/13/2013 1840.35 603649984 608126656 0.7334629 12/12/2014 1732.99
12/6/2013 1826.95 650169984 641216640 0.7850082 12/5/2014 1749.37
11/29/2013 1812.72 629809984 673872000 1.0141988 11/28/2014 1820.89
11/22/2013 1794.52 770769984 671003328 0.2597954 11/21/2014 1809.13
11/15/2013 1789.87 574860032 641492032 -0.8096515 11/14/2014 1813.79
11/8/2013 1804.48 426200000 662293312 -0.3275501 11/7/2014 1824.19
11/1/2013 1810.41 633390016 679424640 -0.3939326 10/31/2014 1855.15
10/25/2013 1817.57 626230016 689197312 0.9991165 10/24/2014 1818.86
10/18/2013 1799.59 442569984 689078656 0.7750245 10/17/2014 1788.31
10/11/2013 1785.75 497920000 705822656 0.5172918 10/10/2014 1808.88
10/4/2013 1776.56 602620032 743294656 0.0225205 10/3/2014 1840.82
9/27/2013 1776.16 626569984 758119360 -1.4246627 9/26/2014 1840.5
9/20/2013 1801.83 653809984 773566656 1.7523153 9/19/2014 1849.49
9/13/2013 1770.8 759889984 776302656 2.7265344 9/12/2014 1855.64
9/6/2013 1723.8 623440000 785602688 -0.2188032 9/5/2014 1868.46
8/30/2013 1727.58 1100000000 787553984 0.3782531 8/29/2014 1866.11
8/23/2013 1721.07 1140000000 765066688 -3.7562072 8/22/2014 1870.99
8/16/2013 1788.24 586780032 782400000 0.5013151 8/15/2014 1864.31
8/9/2013 1779.32 328100000 792291968 -0.1789611 8/8/2014 1839.87
8/2/2013 1782.51 886880000 820693312 -1.3885739 8/1/2014 1863.34
7/26/2013 1807.61 683169984 808307328 0.5490227 7/25/2014 1877.34
7/19/2013 1797.74 779980032 812905984 0.6770644 7/18/2014 1872.97
7/12/2013 1785.65 624449984 821406656 0.754964 7/11/2014 1883.15
7/5/2013 1772.27 693729984 841878016 -0.0716082 7/4/2014 1884.91
6/28/2013 1773.54 1060000000 852218688 1.0074893 6/27/2014 1880.93
6/21/2013 1755.85 824990016 841089984 -0.3597796 6/20/2014 1885.72
6/14/2013 1762.19 858280000 838801984 -0.7546787 6/13/2014 1876.74
6/7/2013 1775.59 694849984 831945344 0.3600457 6/6/2014 1862.7
5/31/2013 1769.22 899390016 830737984 -0.2165747 5/30/2014 1873.38
5/24/2013 1773.06 652710016 795897984 0.2204436 5/23/2014 1869.22
5/17/2013 1769.16 762689984 806809344 -0.1816766 5/16/2014 1883.34
5/10/2013 1772.38 1400000000 792526656 4.5793825 5/9/2014 1866.72
5/3/2013 1694.77 735160000 752108032 -0.9653536 5/2/2014 1869.08
4/26/2013 1711.29 754120000 750640000 0.2936212 4/25/2014 1860.98
4/19/2013 1706.28 701089984 746042688 0.4562769 4/18/2014 1852.69
4/12/2013 1698.53 752150016 736481344 0.5850828 4/11/2014 1852.66
4/5/2013 1688.65 907489984 710464000 1.0181679 4/4/2014 1856.61
3/29/2013 1671.63 931520000 693900672 2.7500323 3/28/2014 1850.73
3/22/2013 1626.89 848840000 682546688 -0.046079 3/21/2014 1820.48
3/15/2013 1627.64 893070016 665444672 -1.5913323 3/14/2014 1805.12
3/8/2013 1653.96 790670016 663761984 1.0088919 3/7/2014 1832.26
 3/1/2013 1637.44 755430016 663764032 0.9469323 2/28/2014 1835.66
2/22/2013 1622.08 676739968 647713984 -0.3593521 2/21/2014 1830.74
2/15/2013 1627.93 376790016 651281344 0.2543417 2/14/2014 1819.37
2/8/2013 1623.8 816380032 665854016 -0.2304077 2/7/2014 1808.59
2/1/2013 1627.55 548449984 641203328 -0.5851704 1/31/2014 1804.03
1/25/2013 1637.13 793720000 649484672 -2.3448498 1/24/2014 1802.57
1/18/2013 1676.44 713139968 636576000 -0.3720212 1/17/2014 1813.01
1/11/2013 1682.7 685160000 633194688 -0.5837243 1/10/2014 1826.61
1/4/2013 1692.58 557670016 638317312 0.6691131 1/3/2014 1834.74
12/28/2012 1681.33 361889984 648035328 12/27/2013 1861.06
TSR (Yearly) 0.203109

2016 2017
12/30/2016 1641.73 396260000 605885312 1.519958 12/29/2017 1796.81
12/23/2016 1617.15 429580000 609128000 -1.2602348 12/22/2017 1760.24
12/16/2016 1637.79 564449984 613233344 -0.22115 12/15/2017 1753.07
12/9/2016 1641.42 569139968 614046656 0.7649052 12/8/2017 1721.25
12/2/2016 1628.96 834390016 611085312 0.1044701 12/1/2017 1717.86
11/25/2016 1627.26 514740000 595590016 0.2130804 11/24/2017 1717.23
11/18/2016 1623.8 700440000 601564672 -0.635789 11/17/2017 1721.66
11/11/2016 1634.19 822169984 594264640 -0.8524244 11/10/2017 1742.28
11/4/2016 1648.24 640840000 580228672 -1.3189484 11/3/2017 1740.93
10/28/2016 1670.27 566929984 574246016 0.0173655 10/27/2017 1746.13
10/21/2016 1669.98 598689984 584078016 0.6636648 10/20/2017 1740.65
10/14/2016 1658.97 606019968 562696000 -0.3848971 10/13/2017 1755.32
10/7/2016 1665.38 614849984 564870016 0.7763759 10/6/2017 1764
9/30/2016 1652.55 642889984 559639360 -1.1035374 9/29/2017 1755.58
9/23/2016 1670.99 586889984 560031360 1.0889358 9/22/2017 1771.04
9/16/2016 1652.99 444900000 566464640 -1.9834681 9/15/2017 1786.33
9/9/2016 1686.44 491160000 631471360 0.8763062 9/8/2017 1779.9
9/2/2016 1671.79 576649984 639911360 -0.6713842 9/1/2017 1773.16
8/26/2016 1683.09 524720000 649546688 -0.271971 8/25/2017 1769.17
8/19/2016 1687.68 601960000 671321984 0.2096013 8/18/2017 1776.22
8/12/2016 1684.15 604360000 672592000 1.2085046 8/11/2017 1766.96
8/5/2016 1664.04 590940032 685147328 0.6520451 8/4/2017 1774.53
7/29/2016 1653.26 611630016 685529984 -0.2509925 7/28/2017 1767.08
7/22/2016 1657.42 551100032 683054016 -0.6581156 7/21/2017 1759.16
7/15/2016 1668.4 714409984 692501312 1.4508616 7/14/2017 1755
7/8/2016 1644.54 277960000 694030656 -0.102052 7/7/2017 1759.93
7/1/2016 1646.22 638630016 725821312 0.7447753 6/30/2017 1763.67
6/24/2016 1634.05 536390016 731377984 0.6076913 6/23/2017 1779.45
6/17/2016 1624.18 648769984 738409984 -1.038252 6/16/2017 1791.31
6/10/2016 1641.22 683390016 751846016 0.2908718 6/9/2017 1788.89
6/3/2016 1636.46 1420000000 749305344 -0.0445886 6/2/2017 1776.95
5/27/2016 1637.19 617760000 698061312 0.5157203 5/26/2017 1772.3
 5/20/2016 1628.79 721180032 678489344 0.0325501 5/19/2017 1768.28
5/13/2016 1628.26 851350016 675473344 -1.2792841 5/12/2017 1775.87
5/6/2016 1649.36 621009984 678626688 -1.3965278 5/5/2017 1762.74
4/29/2016 1672.72 792689984 682852672 -2.6333558 4/28/2017 1768.06
4/22/2016 1717.96 596680000 672224640 -0.5804432 4/21/2017 1756.05
4/15/2016 1727.99 574489984 674228672 0.5580773 4/14/2017 1730.99
4/8/2016 1718.4 692809984 666448640 0.4589167 4/7/2017 1741.72
4/1/2016 1710.55 737350016 641048000 0.3967625 3/31/2017 1740.09
3/25/2016 1703.79 754819968 638382016 -0.7312071 3/24/2017 1745.75
3/18/2016 1716.34 721980032 628907328 1.1670812 3/17/2017 1745.2
3/11/2016 1696.54 641870016 634984000 0.2392924 3/10/2017 1717.58
3/4/2016 1692.49 850310016 636728640 1.746381 3/3/2017 1708.38
2/26/2016 1663.44 645280000 617305344 -0.683034 2/24/2017 1698.35
2/19/2016 1674.88 651340032 607257984 1.8944602 2/17/2017 1707.68
2/12/2016 1643.74 324180000 608481344 -1.1260421 2/10/2017 1698.94
2/5/2016 1662.46 675939968 632862016 -0.3201823 2/3/2017 1685.01
1/29/2016 1667.8 898649984 627380672 2.6205844 1/27/2017 1686.36
1/22/2016 1625.21 684400000 610880000 -0.2050904 1/20/2017 1664.89
1/15/2016 1628.55 633270016 636586688 -1.7531265 1/13/2017 1672.5
1/8/2016 1657.61 626739968 646813312 -2.0620262 1/6/2017 1675.49
1/1/2016 1692.51 457790016 645459328 1.7433018 12/30/2016 1641.73
12/25/2015 1663.51 311800000 668558016
TSR (Yearly) -0.0193382
 2015
367430016 601905344 2.823443 12/25/2015 1663.51 311800000 668558016 1.192895
876590016 614699328 -0.9809635 12/18/2015 1643.9 697360000 695154688 0.229249
658339968 589041984 -0.9363371 12/11/2015 1640.14 612700032 694342016 -1.6626
820659968 588804672 -3.9277496 12/4/2015 1667.87 813129984 722828672 -0.87484
622560000 572715328 0.6500362 11/27/2015 1682.59 668040000 722575360 1.24557
522740000 563516672 -0.2569206 11/20/2015 1661.89 558960000 729477312 0.179636
557440000 562017344 -0.5701161 11/13/2015 1658.91 494569984 728176000 -1.58925
629030016 549830656 -1.6688677 11/6/2015 1685.7 669689984 732743360 1.200089
633280000 537117312 1.9952058 10/30/2015 1665.71 689889984 718312640 -2.64301
495910016 524796672 1.7083168 10/23/2015 1710.93 593720000 697317312 -0.34308
768640000 530786016 -1.1371678 10/16/2015 1716.82 651139968 693558016 0.602388
520990016 515498016 -1.7350963 10/9/2015 1706.54 1070000000 693783360 4.772839
533880000 517802016 0.0173866 10/2/2015 1628.8 786670016 660295360 0.853865
532289984 520570016 -0.4860799 9/25/2015 1615.01 606430016 650910016 -3.26095
488800000 521089344 -0.331422 9/18/2015 1669.45 804270016 643789312 4.106386
559340032 533344672 -0.6861265 9/11/2015 1603.6 710750016 632023296 0.908656
491729984 564055360 0.1259304 9/4/2015 1589.16 685169984 637739328 -1.46211
654780032 577112000 -0.2608245 8/28/2015 1612.74 1040000000 630582656 2.417649
579320000 571795328 0.3583095 8/21/2015 1574.67 809329984 595279360 -1.38713
484580000 565286656 1.3283547 8/14/2015 1596.82 771569984 577408640 -5.10088
500249984 568249984 -1.2595662 8/7/2015 1682.65 539440000 561473984 -2.34978
374640000 571108672 -0.745736 7/31/2015 1723.14 563080000 561552640 0.138311
438329984 577030016 0.2333193 7/24/2015 1720.76 453230016 567593344 -0.34574
448470016 591092032 -0.5405836 7/17/2015 1726.73 374960000 572658688 0.649926
585750016 612791360 -0.0933732 7/10/2015 1715.58 537329984 584616640 -1.07598
539320000 614352640 0.2115975 7/3/2015 1734.24 654520000 587402688 1.389677
555550016 627119360 -0.2540144 6/26/2015 1710.47 567680000 586976000 -0.6563
575400000 637312000 0.4784893 6/19/2015 1721.77 645889984 595419968 -0.72649
540080000 640482688 0.7537446 6/12/2015 1734.37 499620000 606606656 -0.62796
672630016 647102656 -0.5700926 6/5/2015 1745.33 627779968 621870016 -0.12532
1020000000 644090688 0.2225527 5/29/2015 1747.52 796489984 599233344 -2.23664
687580032 614648000 -0.7497319 5/22/2015 1787.5 577820032 595633344 -1.34774
575030016 608580672 0.8903317 5/15/2015 1811.92 510449984 590937344 0.236218
481689984 611675328 -0.1262653 5/8/2015 1807.65 541270016 610481344 -0.58407
529030016 629296640 0.4352545 5/1/2015 1818.27 532549984 632515328 -2.37896
543129984 626908672 0.4474575 4/24/2015 1862.58 540620032 647785984 0.905811
463460000 626479296 0.0016193 4/17/2015 1845.86 653689984 655914688 0.084042
649260032 617336640 -0.2127534 4/10/2015 1844.31 529210016 639136640 0.533655
773960000 588073344 0.3177125 4/3/2015 1834.52 554329984 628351296 1.166337
609169984 572324672 1.6616497 3/27/2015 1813.37 579120000 649835328 0.538907
730819968 571956672 0.850913 3/20/2015 1803.65 648120000 655116672 1.229129
708440000 566579968 -1.4812308 3/13/2015 1781.75 694339968 666619328 -1.39516
622960000 561337984 -0.1852195 3/6/2015 1806.96 813689984 661833984 -0.78245
 639379968 571192000 0.2687438 2/27/2015 1821.21 728569984 642437312 0.737885
627449984 566890688 0.6249416 2/20/2015 1807.87 288230016 631028672 0.384242
578360000 553473984 0.5960444 2/13/2015 1800.95 742489984 653748672 -0.67834
596569984 557142656 0.2527674 2/6/2015 1813.25 507380000 646467968 1.79592
621449984 559120000 0.0809955 1/30/2015 1781.26 803609984 645703360 -1.21015
746009984 547194688 -0.575838 1/23/2015 1803.08 871779968 643371968 3.413112
493209984 530655328 -0.7445486 1/16/2015 1743.57 761609984 619985984 0.642446
536690016 537949312 -0.4431146 1/9/2015 1732.44 662550016 604804032 -1.15988
326320000 543941312 -1.4142478 1/2/2015 1752.77 402020000 596120000 -0.6614
210310000 565774016 12/26/2014 1764.44 367430016 601905344
-0.0969013 -0.0983

2018
452289984 625272704 2.0775576 12/31/2018 1690.58 85640000 619631360 -0.08806
686550016 634360704 0.4089968 12/28/2018 1692.07 255040000 660923968 1.304572
1020000000 619741312 1.8486565 12/21/2018 1670.28 709800000 678651328 0.500614
1000000000 572833984 0.1973385 12/14/2018 1661.96 567939968 669094656 -1.1056
920659968 538745984 0.036687 12/7/2018 1680.54 690680000 669291328 0.04048
600950016 502780000 -0.2573098 11/30/2018 1679.86 1260000000 651246656 -0.94464
638700032 491023328 -1.1835067 11/23/2018 1695.88 351960000 608064000 -0.61534
496740000 480590656 0.0775448 11/16/2018 1706.38 548179968 624530688 -0.10011
525470016 481486016 -0.2978014 11/9/2018 1708.09 1050000000 629747328 -0.33725
551800000 481228672 0.3148249 11/2/2018 1713.87 597800000 596948672 1.830594
444670016 480103328 -0.835745 10/26/2018 1683.06 614550016 597800640 -2.83349
470540000 485344000 -0.4920635 10/19/2018 1732.14 590990016 596617344 0.08089
459540000 479172000 0.4796136 10/12/2018 1730.74 843059968 595368640 -2.61148
676630016 486512000 -0.8729334 10/5/2018 1777.15 519100000 588693312 -0.89228
434550016 483478656 -0.8559449 9/28/2018 1793.15 609729984 611253312 -0.96596
588609984 498189984 0.3612563 9/21/2018 1810.64 705030016 616489344 0.381425
467260000 518440000 0.3801123 9/14/2018 1803.76 520950016 630950656 0.255118
316390016 531282656 0.2255295 9/7/2018 1799.17 566449984 695553984 -1.12603
488680000 555864640 -0.3969103 8/31/2018 1819.66 570889984 730457344 0.612079
381169984 555825344 0.5240639 8/24/2018 1808.59 420009984 774398016 1.40849
424600000 567427968 -0.4265918 8/17/2018 1783.47 612259968 767518656 -1.23384
482209984 584088640 0.4215995 8/10/2018 1805.75 598960000 764293312 1.4415
510169984 593034688 0.4502149 8/3/2018 1780.09 626430016 761895360 0.618945
521609984 595067328 0.237037 7/27/2018 1769.14 558019968 763758656 0.824656
534920000 606680000 -0.2801248 7/20/2018 1754.67 610579968 766494016 1.901355
523280000 617266688 -0.2120578 7/13/2018 1721.93 596800000 757889344 3.490077
377960000 639053312 -0.8867909 7/6/2018 1663.86 572259968 752230016 -1.63405
569640000 680152640 -0.6620853 6/29/2018 1691.5 742929984 752380672 -0.15642
631129984 688157312 0.1352794 6/22/2018 1694.15 857500032 749578688 -3.83873
655219968 697743360 0.6719379 6/15/2018 1761.78 688270016 737448704 -0.93009
892360000 701960000 0.2623709 6/8/2018 1778.32 921950016 747256000 1.24916
659900032 693154688 0.2273396 6/1/2018 1756.38 1490000000 724203328 -2.28219
685120000 686191360 -0.4273961 5/25/2018 1797.4 1090000000 653211328 -3.079
488089984 669449984 0.7448631 5/18/2018 1854.5 1230000000 647211328 0.432708
555209984 680404672 -0.3008948 5/11/2018 1846.51 316820000 599722688 0.254095
674510016 678642688 0.6839213 5/4/2018 1841.83 563880000 623505984 -1.16127
616400000 675979968 1.4477264 4/27/2018 1863.47 562990016 636013312 -1.28619
540659968 663140672 -0.6160577 4/20/2018 1887.75 654380032 653960000 1.03186
695800000 653513984 0.0936733 4/13/2018 1868.47 599049984 651033344 1.712566
693720000 635766016 -0.324216 4/6/2018 1837.01 481510016 641249344 -1.4194
850080000 627147968 0.031515 3/30/2018 1863.46 511910016 654918656 -0.09436
994449984 608418688 1.6080765 3/23/2018 1865.22 574520000 688791296 1.019828
689710016 597747968 0.5385219 3/16/2018 1846.39 700899968 717156672 0.133954
774920000 586083328 0.5905732 3/9/2018 1843.92 675550016 731807360 -0.65461
718470016 581118016 -0.5463553 3/2/2018 1856.07 835379968 726833984 -0.2917
760280000 588031296 0.5144384 2/23/2018 1861.5 576160000 713721984 1.263137
555449984 580068672 0.8267013 2/16/2018 1838.28 425120000 708427328 1.014386
434000000 580833984 -0.0800541 2/9/2018 1819.82 1000000000 715117312 -2.7084
652409984 591813312 1.2895747 2/2/2018 1870.48 517669984 685237312 0.893242
528780000 588720640 -0.4550075 1/26/2018 1853.92 673569984 680370688 1.371915
634569984 594458624 -0.1784553 1/19/2018 1828.83 751489984 666835328 0.337966
423809984 595013312 2.0563674 1/12/2018 1822.67 832190016 647372032 0.25853
396260000 605885312 1/5/2018 1817.97 610480000 637001344 1.177643
12/29/2017 1796.81 452289984 625272704
0.1764541 -0.10671
Date Last Price Volume SMAVG (15)
2013 2014
12/27/2013 10.613 13900 18380 -3.28959 12/26/2014 12.527 26900
12/20/2013 10.974 17200 19613 0 12/19/2014 12.511 38500
12/13/2013 10.974 25100 19480 0 12/12/2014 12.462 49100
12/6/2013 10.974 5700 24780 -0.26356 12/5/2014 12.932 21800
11/29/2013 11.003 16600 28047 0 11/28/2014 12.948 29600
11/22/2013 11.003 84800 27513 -2.30844 11/21/2014 12.948 98100
11/15/2013 11.263 19400 23927 0.115556 11/14/2014 13.191 158400
11/8/2013 11.25 9700 28253 2.852441 11/7/2014 13.442 77200
11/1/2013 10.938 5200 28447 -1.77802 10/31/2014 13.112 37900
10/25/2013 11.136 5400 29307 -0.50925 10/24/2014 12.955 64600
10/18/2013 11.193 4600 30020 1.284952 10/17/2014 12.562 42200
10/11/2013 11.051 38300 33353 1.292392 10/10/2014 12.924 40900
10/4/2013 10.91 14300 36080 0.395693 10/3/2014 12.798 59300
9/27/2013 10.867 1800 37880 0 9/26/2014 12.217 40500
9/20/2013 10.867 13700 42687 3.6433 9/19/2014 12.233 18700
9/13/2013 10.485 32400 51460 4.079809 9/12/2014 12.248 44200
9/6/2013 10.074 15200 56387 -0.41518 9/5/2014 12.139 3700
8/30/2013 10.116 104600 58053 -7.99454 8/29/2014 12.091 15400
8/23/2013 10.995 54700 56767 -0.25401 8/22/2014 12.091 78000
8/16/2013 11.023 8600 66167 -1.14788 8/15/2014 11.997 99800
8/9/2013 11.151 31000 72027 1.133684 8/8/2014 11.875 91700
8/2/2013 11.026 84300 73073 0.127134 8/1/2014 11.416 35500
7/26/2013 11.012 12600 69967 0.382862 7/25/2014 11.4 71100
7/19/2013 10.97 18100 74280 -0.3814 7/18/2014 11.462 52000
7/12/2013 11.012 16100 75993 -0.87317 7/11/2014 11.416 139100
7/5/2013 11.109 54600 76540 0 7/4/2014 11.4 47200
6/28/2013 11.109 79200 77840 0.126183 6/27/2014 11.324 31100
6/21/2013 11.095 41300 77727 -0.74253 6/20/2014 11.293 24600
6/14/2013 11.178 73900 80707 -0.12509 6/13/2014 11.4 6900
6/7/2013 11.192 145300 83007 -0.85924 6/6/2014 11.538 22600
5/31/2013 11.289 106300 85500 2.255435 5/30/2014 11.385 34400
5/24/2013 11.04 40200 80493 -1.23457 5/23/2014 11.247 39500
5/17/2013 11.178 85300 86193 2.203529 5/16/2014 11.339 38500
5/10/2013 10.937 195700 82227 10.29649 5/9/2014 11.523 226200
5/3/2013 9.916 96500 81807 -5.31844 5/2/2014 11.552 74300
4/26/2013 10.473 46700 84827 -1.00199 4/25/2014 11.523 32600
4/19/2013 10.579 37700 89527 -2.20928 4/18/2014 11.479 33300
4/12/2013 10.818 77300 92893 4.089291 4/11/2014 11.609 61100
4/5/2013 10.393 43800 92380 1.812304 4/4/2014 11.118 136200
3/29/2013 10.208 24300 92193 -0.6424 3/28/2014 10.887 72500
3/22/2013 10.274 74100 94273 4.729867 3/21/2014 11.032 31500
3/15/2013 9.81 77500 97627 -0.8089 3/14/2014 11.061 58000
3/8/2013 9.89 86000 94407 2.61465 3/7/2014 11.104 73700
 3/1/2013 9.638 108400 92787 2.542824 2/28/2014 10.945 97300
2/22/2013 9.399 182700 87127 -0.13812 2/21/2014 10.584 11500
2/15/2013 9.412 31200 77447 1.575653 2/14/2014 10.656 25400
2/8/2013 9.266 125700 87160 -0.15086 2/7/2014 10.079 17900
2/1/2013 9.28 25800 96273 -3.44397 1/31/2014 10.108 25600
1/25/2013 9.611 189400 107013 0.691461 1/24/2014 10.108 12700
1/18/2013 9.545 141800 97413 3.011008 1/17/2014 10.382 26900
1/11/2013 9.266 117200 90467 6.714269 1/10/2014 10.613 15600
1/4/2013 8.683 88200 90527 2.502656 1/3/2014 10.584 8200
12/28/2012 8.471 69600 85973 12/27/2013 10.613 13900
TSR (Yearly) 0.47275

2016 2017
12/30/2016 11.857 14400 141867 -0.47007 12/29/2017 11.78 36900
12/23/2016 11.913 15000 143227 0 12/22/2017 11.702 9200
12/16/2016 11.913 25200 144307 -0.15924 12/15/2017 12.092 7900
12/9/2016 11.932 46400 144840 -5.04536 12/8/2017 12.092 4400
12/2/2016 12.566 354600 142947 0.899309 12/1/2017 12.092 5300
11/25/2016 12.454 402300 123500 -0.74121 11/24/2017 12.384 171600
11/18/2016 12.547 39300 100500 -2.1829 11/17/2017 12.287 74500
11/11/2016 12.827 244600 102213 -1.2928 11/10/2017 12.189 29800
11/4/2016 12.995 609200 89633 -4.51874 11/3/2017 12.306 27700
10/28/2016 13.61 142000 54827 -1.34822 10/27/2017 12.287 2000
10/21/2016 13.796 65900 48627 -0.27469 10/20/2017 12.482 22500
10/14/2016 13.834 20900 44813 0.137532 10/13/2017 12.365 6000
10/7/2016 13.815 32600 44667 0.407006 10/6/2017 12.58 3100
9/30/2016 13.759 46300 43500 -0.26819 9/29/2017 12.599 20600
9/23/2016 13.796 69300 42293 0 9/22/2017 12.404 300
9/16/2016 13.796 34800 39027 0 9/15/2017 12.501 22700
9/9/2016 13.796 31200 38293 0 9/8/2017 12.482 14000
9/2/2016 13.796 33200 37667 -0.67675 9/1/2017 12.384 6800
8/26/2016 13.89 18000 36487 -0.12942 8/25/2017 12.521 37800
8/19/2016 13.908 62900 40760 0.122381 8/18/2017 12.189 44700
8/12/2016 13.891 57300 45967 0 8/11/2017 12.387 12600
8/5/2016 13.891 65000 43260 1.062204 8/4/2017 12.483 27500
7/29/2016 13.745 55900 39793 1.484052 7/28/2017 12.33 36100
7/22/2016 13.544 87100 38087 0.818818 7/21/2017 12.483 10300
7/15/2016 13.434 49000 33713 0 7/14/2017 12.483 14100
7/8/2016 13.434 8700 31213 -1.21332 7/7/2017 12.637 39600
7/1/2016 13.599 18700 32033 1.918609 6/30/2017 12.503 29800
6/24/2016 13.343 15100 32707 -0.81766 6/23/2017 12.503 15400
6/17/2016 13.453 28200 32473 0.27579 6/16/2017 12.58 36300
6/10/2016 13.416 20300 31813 -0.13399 6/9/2017 12.483 26400
6/3/2016 13.434 23800 32387 -1.86998 6/2/2017 12.483 27200
5/27/2016 13.69 21800 32467 0.802592 5/26/2017 12.387 40900
 5/20/2016 13.581 15500 31887 0.140097 5/19/2017 12.483 44300
5/13/2016 13.562 82100 31547 2.269814 5/12/2017 12.483 31100
5/6/2016 13.261 141000 27407 -3.84309 5/5/2017 12.64 49900
4/29/2016 13.791 16700 21260 -0.13035 4/28/2017 12.529 21300
4/22/2016 13.809 13000 22240 1.432349 4/21/2017 12.603 7800
4/15/2016 13.614 30300 22727 0 4/14/2017 12.585 15600
4/8/2016 13.614 21500 21787 0.650599 4/7/2017 12.771 12800
4/1/2016 13.526 11500 31693 0.527685 3/31/2017 12.678 38000
3/25/2016 13.455 21000 32473 -0.39236 3/24/2017 12.491 30000
3/18/2016 13.508 28800 33300 0 3/17/2017 12.212 30400
3/11/2016 13.508 11600 33793 1.1911 3/10/2017 12.156 33500
3/4/2016 13.349 18300 38593 0 3/3/2017 12.137 150100
2/26/2016 13.349 28900 40753 -0.26151 2/24/2017 12.025 78000
2/19/2016 13.384 25000 45727 3.128371 2/17/2017 12.398 30100
2/12/2016 12.978 13100 57247 -0.81015 2/10/2017 12.324 7700
2/5/2016 13.084 10400 61133 0.816767 2/3/2017 11.746 91900
1/29/2016 12.978 20000 69460 0.410058 1/27/2017 11.708 32000
1/22/2016 12.925 48800 73087 -1.21522 1/20/2017 11.783 30500
1/15/2016 13.084 31400 72620 0.545608 1/13/2017 11.746 18900
1/8/2016 13.013 20300 73900 0.962061 1/6/2017 11.857 74800
1/1/2016 12.889 16200 76733 0.272289 12/30/2016 11.857 14400
12/25/2015 12.854 170100 79640
TSR (Yearly) -0.14462
 2015
53580 0.127887 12/25/2015 12.854 170100 79640 0.140231
54733 0.393195 12/18/2015 12.836 23200 69040 -0.55009
52413 -3.6344 12/11/2015 12.907 33400 69513 1.951027
50167 -0.12357 12/4/2015 12.66 36200 75847 0
53913 0 11/27/2015 12.66 83600 75027 0.428367
58593 -1.84217 11/20/2015 12.606 50700 76713 -0.1584
58167 -1.86728 11/13/2015 12.626 103500 81673 0.142766
49973 2.516779 11/6/2015 12.608 197800 76907 -3.47573
49567 1.211887 10/30/2015 13.062 71400 69540 0.538793
50507 3.128483 10/23/2015 12.992 135300 66093 0
55473 -2.80099 10/16/2015 12.992 74400 61013 0.270124
55807 0.984529 10/9/2015 12.957 41800 58660 0
55153 4.755668 10/2/2015 12.957 50600 57573 -0.2694
52840 -0.13079 9/25/2015 12.992 62800 55787 0
50600 -0.12247 9/18/2015 12.992 59800 53013 0.541712
50860 0.897932 9/11/2015 12.922 11100 52307 0.819224
50207 0.396989 9/4/2015 12.817 30300 55847 -2.00321
52593 0 8/28/2015 13.079 128400 57207 -1.18616
54133 0.783529 8/21/2015 13.236 23900 63647 -1.17225
64013 1.027368 8/14/2015 13.393 108900 90033 -1.74602
62313 4.020673 8/7/2015 13.631 125100 86613 0.250055
58373 0.140351 7/31/2015 13.597 32000 90240 1.010326
58227 -0.54092 7/24/2015 13.461 87300 103900 -0.25195
57560 0.402943 7/17/2015 13.495 19700 110607 -0.12581
63173 0.140351 7/10/2015 13.512 59100 115313 -0.62514
58733 0.671141 7/3/2015 13.597 39100 116540 -0.12487
57687 0.274506 6/26/2015 13.614 25500 121907 -0.497
59480 -0.9386 6/19/2015 13.682 23800 127013 0.124405
62753 -1.19605 6/12/2015 13.665 21200 129767 -0.61818
68780 1.343874 6/5/2015 13.75 49200 132927 1.125248
68040 1.226994 5/29/2015 13.597 64200 134420 0.502624
67440 -0.81136 5/22/2015 13.529 50700 133293 0.125814
66000 -1.59681 5/15/2015 13.512 225000 133667 -0.25836
65140 -0.25104 5/8/2015 13.547 419700 123980 0.244191
50907 0.251671 5/1/2015 13.514 57600 100813 1.823388
47747 0.383309 4/24/2015 13.272 179500 98333 1.359401
46613 -1.11982 4/17/2015 13.094 236900 89800 -0.12204
44940 4.416262 4/10/2015 13.11 187900 74687 -1.09393
41793 2.121797 4/3/2015 13.255 90300 63953 -0.12809
33860 -1.31436 3/27/2015 13.272 77500 60500 1.112296
30700 -0.26218 3/20/2015 13.126 119600 58607 -1.21915
28980 -0.38725 3/13/2015 13.288 102100 52087 -1.79588
26220 1.452718 3/6/2015 13.531 65100 47253 0.363448
26960 3.410809 2/27/2015 13.482 68600 49453 0.364773
21767 -0.67568 2/20/2015 13.433 71600 55440 5.060222
21647 5.724774 2/13/2015 12.786 47300 55813 -1.25116
20300 -0.2869 2/6/2015 12.948 56300 55187 4.301595
19467 0 1/30/2015 12.414 79700 55740 0.266537
18067 -2.63918 1/23/2015 12.381 72200 53240 -0.52226
19773 -2.17658 1/16/2015 12.446 20400 51153 0.524998
18933 0.273998 1/9/2015 12.381 51500 53747 -1.9249
18013 -0.27325 1/2/2015 12.624 10200 53013 0.774327
18380 12/26/2014 12.527 26900 53580
0.336323 0.058575

2018
28120 0.666553 12/28/2018 4.2 8700 14067 3.703704
27173 -3.22527 12/21/2018 4.05 26100 13620 -11.9565
27493 0 12/14/2018 4.6 19400 12793 -5.15464
27420 0 12/7/2018 4.85 28300 12327 -7.61905
29647 -2.35788 11/30/2018 5.25 14000 12847 -4.37158
32273 0.789452 11/23/2018 5.49 2200 12527 -1.96429
21673 0.804004 11/16/2018 5.6 6300 14493 1.818182
18540 -0.95076 11/9/2018 5.5 18900 16227 -1.78571
18960 0.154635 11/2/2018 5.6 13800 18440 -1.40845
17800 -1.56225 10/26/2018 5.68 16600 18773 -2.06897
18607 0.946219 10/19/2018 5.8 18100 18913 -3.49418
19747 -1.70906 10/12/2018 6.01 3700 18333 -4.60317
21333 -0.15081 10/5/2018 6.3 12300 19087 3.278689
22153 1.572074 9/28/2018 6.1 12100 19707 -3.93701
23200 -0.77594 9/21/2018 6.35 10500 20107 -2.30769
24940 0.152219 9/14/2018 6.5 2000 21433 -0.76336
25240 0.791344 9/7/2018 6.55 13700 22540 -2.23881
27033 -1.09416 8/31/2018 6.7 12400 22320 -1.47059
29533 2.723767 8/24/2018 6.8 36100 22833 -0.72993
29087 -1.59845 8/17/2018 6.85 9200 20507 -0.72464
29433 -0.76905 8/10/2018 6.9 31700 21073 1.173021
30013 1.240876 8/3/2018 6.82 32300 20287 -2.29226
28700 -1.22567 7/27/2018 6.98 52100 18387 -0.5698
27333 0 7/20/2018 7.02 18800 16560 1.73913
27500 -1.21864 7/13/2018 6.9 18700 16560 -1.42857
29093 1.071743 7/6/2018 7 9400 16933 1.449275
28453 0 6/29/2018 6.9 15000 17960 0
28493 -0.61208 6/22/2018 6.9 21600 18360 -1.42857
29700 0.777057 6/15/2018 7 18100 19333 -3.58127
37287 0 6/8/2018 7.26 30400 21607 3.418803
40727 0.775006 6/1/2018 7.02 18600 22407 -11.3636
40920 -0.76905 5/25/2018 7.92 10400 23853 -1
 38707 0 5/18/2018 8 20100 29187 1.910828
41880 -1.24209 5/11/2018 7.85 1200 30167 0.628125
41940 0.885945 5/4/2018 7.801 17700 32160 -2.43872
40647 -0.58716 4/27/2018 7.996 19900 35013 0.238185
40487 0.143027 4/20/2018 7.977 3800 35033 -0.23762
44953 -1.45642 4/13/2018 7.996 24700 35887 3.790239
44873 0.733554 4/6/2018 7.704 18800 36700 -1.24343
45020 1.497078 3/30/2018 7.801 24300 36060 -2.20634
44167 2.284638 3/23/2018 7.977 24800 34967 -0.23762
45260 0.460678 3/16/2018 7.996 21000 33607 -2.38066
66873 0.156546 3/9/2018 8.191 36200 32560 -5.62277
91460 0.931393 3/2/2018 8.679 52200 41587 -2.19743
84073 -3.00855 2/23/2018 8.874 42400 43073 -1.08126
95180 0.600454 2/16/2018 8.971 40300 42233 -2.95327
133787 4.920824 2/9/2018 9.244 90400 41393 -4.05812
142740 0.324564 2/2/2018 9.635 34800 35500 -10.1799
141007 -0.63651 1/26/2018 10.727 31100 34680 -7.09337
140267 0.315001 1/19/2018 11.546 60500 33007 -1.33311
140407 -0.93616 1/12/2018 11.702 20200 29180 0.844536
142233 0 1/5/2018 11.604 16600 29207 -1.49406
141867 12/29/2017 11.78 36900 28120

-0.00322 -1.90438
Date Last Price Volume SMAVG (15)
2013 2014
12/27/2013 2.688 721215 1671639 -1.61054 12/26/2014 1.9 3980000
12/20/2013 2.732 1120000 1698892 4.195271 12/19/2014 1.64 11470000
12/13/2013 2.622 231902 1892892 0 12/12/2014 1.44 4110000
12/6/2013 2.622 318776 2057431 0.613968 12/5/2014 1.722 6970000
11/29/2013 2.606 908520 2182180 0 11/28/2014 2.084 3020000
11/22/2013 2.606 431873 2222945 -0.42033 11/21/2014 2.348 2180000
11/15/2013 2.617 973274 2296820 -0.19069 11/14/2014 2.583 4030000
11/8/2013 2.622 1960000 2331269 -0.41777 11/7/2014 2.916 1380000
11/1/2013 2.633 1520000 2549269 0.419527 10/31/2014 3.376 3900000
10/25/2013 2.622 2430000 2607269 0.846154 10/24/2014 3.376 830200
10/18/2013 2.6 2000000 2586602 6.513724 10/17/2014 3.219 5790000
10/11/2013 2.441 1620000 2509484 5.442765 10/10/2014 3.307 1260000
10/4/2013 2.315 3150000 2644817 -1.15286 10/3/2014 3.689 1070000
9/27/2013 2.342 7270000 2577484 -2.9826 9/26/2014 3.63 1300000
9/20/2013 2.414 419029 2258817 -3.70961 9/19/2014 3.523 2280000
9/13/2013 2.507 1130000 2391549 9.094865 9/12/2014 3.552 2050000
9/6/2013 2.298 4030000 2688882 10.85384 9/5/2014 3.444 1280000
8/30/2013 2.073 2700000 2730882 -4.82094 8/29/2014 3.621 1880000
8/23/2013 2.178 2190000 3085549 -0.72926 8/22/2014 3.415 1910000
8/16/2013 2.194 1520000 3338216 0 8/15/2014 3.493 2580000
8/9/2013 2.194 1540000 3467549 2.571295 8/8/2014 3.562 2410000
8/2/2013 2.139 1490000 3548882 -2.77273 8/1/2014 3.66 1610000
7/26/2013 2.2 5230000 3608882 4.463438 7/25/2014 3.699 3680000
7/19/2013 2.106 2390000 3447549 7.834101 7/18/2014 3.816 639300
7/12/2013 1.953 2120000 3647549 4.718499 7/11/2014 3.973 2610000
7/5/2013 1.865 843231 3667549 5.248307 7/4/2014 3.953 5030000
6/28/2013 1.772 3650000 4006000 0.056465 6/27/2014 3.542 1470000
6/21/2013 1.771 2140000 3802494 -3.01205 6/20/2014 3.478 3450000
6/14/2013 1.826 2490000 3785828 -4.29769 6/13/2014 3.445 2880000
6/7/2013 1.908 2410000 3707828 9.718229 6/6/2014 3.149 1340000
5/31/2013 1.739 5590000 3594957 6.360856 5/30/2014 3.291 2540000
5/24/2013 1.635 4660000 3272274 4.539642 5/23/2014 3.193 1340000
5/17/2013 1.564 8020000 3058274 17.15356 5/16/2014 3.291 138784
5/10/2013 1.335 5980000 2607607 13.90785 5/9/2014 3.225 1050000
5/3/2013 1.172 3460000 2458940 -2.25188 5/2/2014 3.324 1870000
4/26/2013 1.199 2760000 2376274 5.731922 4/25/2014 3.368 3360000
4/19/2013 1.134 2390000 2751607 -5.42118 4/18/2014 3.291 2040000
4/12/2013 1.199 2810000 2818940 -0.90909 4/11/2014 3.341 515000
4/5/2013 1.21 5390000 2694803 11.00917 4/4/2014 3.264 1480000
3/29/2013 1.09 2420000 2373050 2.059925 3/28/2014 3.538 774195
3/22/2013 1.068 5920000 2271619 9.42623 3/21/2014 3.456 7090000
3/15/2013 0.976 597415 1898691 0.618557 3/14/2014 3.105 389595
3/8/2013 0.97 1890000 1896563 11.23853 3/7/2014 3.182 1070000
 3/1/2013 0.872 1320000 1860563 0 2/28/2014 3.209 1470000
2/22/2013 0.872 716934 1774323 -3.64641 2/21/2014 3.675 1190000
2/15/2013 0.905 749757 1873194 3.192702 2/14/2014 3.428 3990000
2/8/2013 0.877 1450000 1911877 -5.90129 2/7/2014 3.182 1260000
2/1/2013 0.932 1260000 1844275 -4.9949 1/31/2014 3.225 640406
1/25/2013 0.981 3750000 1788781 0 1/24/2014 3.165 3610000
1/18/2013 0.981 2220000 1546345 2.830189 1/17/2014 3.154 950619
1/11/2013 0.954 8390000 1402780 13.70679 1/10/2014 3.072 4640000
1/4/2013 0.839 3400000 845195 1.328502 1/3/2014 2.704 2130000
12/28/2012 0.828 947943 619825 12/27/2013 2.688 721215
TSR (Yearly) 2.431789

2016 2017
12/30/2016 1.7 1190000 735133 13.33333 12/29/2017 1.28 2880000
12/23/2016 1.5 790900 662520 4.895105 12/22/2017 1.31 1270000
12/16/2016 1.43 238800 614693 1.41844 12/15/2017 1.32 1090000
12/9/2016 1.41 1410000 601280 -1.3986 12/8/2017 1.39 1490000
12/2/2016 1.43 1950000 557767 -1.37931 12/1/2017 1.48 4790000
11/25/2016 1.45 197900 557767 -3.33333 11/24/2017 1.52 2450000
11/18/2016 1.5 539700 621907 -7.40741 11/17/2017 1.49 8200000
11/11/2016 1.62 75700 637940 -1.21951 11/10/2017 1.45 2200000
11/4/2016 1.64 47000 693367 -3.52941 11/3/2017 1.44 1690000
10/28/2016 1.7 332400 753180 3.658537 10/27/2017 1.45 1020000
10/21/2016 1.64 525500 964353 -1.79641 10/20/2017 1.42 471700
10/14/2016 1.67 545800 934887 -4.57143 10/13/2017 1.37 2460000
10/7/2016 1.75 323300 913693 2.339181 10/6/2017 1.42 1850000
9/30/2016 1.71 1450000 923113 0 9/29/2017 1.44 6590000
9/23/2016 1.71 1410000 923780 1.785714 9/22/2017 1.4 900400
9/16/2016 1.68 100800 865447 -2.89017 9/15/2017 1.34 206100
9/9/2016 1.73 73500 863280 -1.14286 9/8/2017 1.32 392800
9/2/2016 1.75 37600 892573 -0.56818 9/1/2017 1.3 169800
8/26/2016 1.76 757300 988733 -2.22222 8/25/2017 1.32 1690000
8/19/2016 1.8 1950000 942647 0 8/18/2017 1.39 318000
8/12/2016 1.8 1160000 860567 -1.63934 8/11/2017 1.44 388700
8/5/2016 1.83 780200 914567 -3.1746 8/4/2017 1.42 923300
7/29/2016 1.89 907100 989220 0 7/28/2017 1.48 618700
7/22/2016 1.89 944200 1336080 -0.52632 7/21/2017 1.59 309100
7/15/2016 1.9 3500000 1421800 2.150538 7/14/2017 1.56 2070000
7/8/2016 1.86 83500 1471800 -2.10526 7/7/2017 1.55 254100
7/1/2016 1.9 227900 1600233 -0.52356 6/30/2017 1.6 378700
6/24/2016 1.91 464600 1757707 -4.5 6/23/2017 1.66 274800
6/17/2016 2 1460000 1896067 0 6/16/2017 1.73 8300
6/10/2016 2 535000 1908067 5.263158 6/9/2017 1.7 2880000
6/3/2016 1.9 68300 1985733 -3.5533 6/2/2017 1.74 31100
5/27/2016 1.97 512900 2157847 -1.5 5/26/2017 1.75 98200
 5/20/2016 2 1480000 2136167 7.526882 5/19/2017 1.75 315000
5/13/2016 1.86 66000 2128167 -0.53476 5/12/2017 1.81 225800
5/6/2016 1.87 718800 2269100 -5.55556 5/5/2017 1.8 240000
4/29/2016 1.98 1970000 2409180 -1 4/28/2017 1.84 957500
4/22/2016 2 1900000 2367180 1.010101 4/21/2017 1.88 1870000
4/15/2016 1.98 6110000 2256947 14.45087 4/14/2017 1.94 2000000
4/8/2016 1.73 2230000 1866653 -2.80899 4/7/2017 1.9 1950000
4/1/2016 1.78 4250000 1721180 3.488372 3/31/2017 1.8 280700
3/25/2016 1.72 2010000 1450053 -6.52174 3/24/2017 1.8 819200
3/18/2016 1.84 2590000 1401387 3.954802 3/17/2017 1.76 796200
3/11/2016 1.77 2540000 1242760 0 3/10/2017 1.83 1240000
3/4/2016 1.77 1640000 1089400 6.626506 3/3/2017 1.78 820200
2/26/2016 1.66 1700000 1051400 -6.21469 2/24/2017 1.77 620200
2/19/2016 1.77 2650000 958927 9.937888 2/17/2017 1.75 439400
2/12/2016 1.61 187700 838747 -3.59281 2/10/2017 1.78 1820000
2/5/2016 1.67 1360000 900900 -5.11364 2/3/2017 1.7 77700
1/29/2016 1.76 2180000 890233 0.571429 1/27/2017 1.65 318200
1/22/2016 1.75 2820000 845567 0.574713 1/20/2017 1.7 56800
1/15/2016 1.74 1340000 843567 -12.1212 1/13/2017 1.76 1460000
1/8/2016 1.98 246500 815920 -1 1/6/2017 1.68 366300
1/1/2016 2 255600 870153 1.522843 12/30/2016 1.7 1190000
12/25/2015 1.97 47900 1023780
TSR (Yearly) -0.17185
 2015
3571347 15.85366 12/25/2015 1.97 47900 1023780 2.072539
3442680 13.88889 12/18/2015 1.93 183100 1165253 -0.51546
2763347 -16.3763 12/11/2015 1.94 1280000 1247713 -3.9604
2614680 -17.3704 12/4/2015 2.02 210600 1412380 -6.91244
2277347 -11.2436 11/27/2015 2.17 239600 1507673 6.372549
2248013 -9.09795 11/20/2015 2.04 1070000 1533033 -9.33333
2263347 -11.4198 11/13/2015 2.25 312900 1513313 0
2102013 -13.6256 11/6/2015 2.25 847300 1532640 2.272727
2255347 0 10/30/2015 2.2 1120000 1501780 0.456621
2037967 4.877291 10/23/2015 2.19 1200000 1544447 -3.94737
2156620 -2.66102 10/16/2015 2.28 1510000 1547113 -1.2987
2105953 -10.3551 10/9/2015 2.31 2790000 1516447 15.5
2119953 1.625344 10/2/2015 2 925300 1471780 1.010101
2278620 3.037184 9/25/2015 1.98 1060000 1467633 -4.34783
2383953 -0.81644 9/18/2015 2.07 2560000 1630967 15
2321287 3.135889 9/11/2015 1.8 2170000 1716300 0
2353953 -4.88815 9/4/2015 1.8 1420000 1653633 5.263158
2357953 6.032211 8/28/2015 1.71 3750000 1698967 -9.52381
2241872 -2.23304 8/21/2015 1.89 1640000 1659633 -14.0909
2184539 -1.93711 8/14/2015 2.2 620000 1644967 -5.5794
2137206 -2.6776 8/7/2015 2.33 774200 1804967 -6.8
2200539 -1.05434 7/31/2015 2.5 602800 1911353 0.401606
2229206 -3.06604 7/24/2015 2.49 384400 2393167 -1.19048
2018206 -3.95167 7/17/2015 2.52 1760000 3390207 4.564315
2074252 0.505945 7/10/2015 2.41 1240000 3606207 2.553191
1951865 11.60361 7/3/2015 2.35 1050000 4463540 -6.74603
2089199 1.840138 6/26/2015 2.52 2120000 4614874 6.779661
2017172 0.95791 6/19/2015 2.36 863100 5032207 -4.45344
1858505 9.399809 6/12/2015 2.47 3510000 5571334 -0.40323
1764505 -4.3148 6/5/2015 2.48 3840000 5948667 7.359307
1754505 3.069214 5/29/2015 2.31 1230000 6035334 -2.94118
1851172 -2.97782 5/22/2015 2.38 2100000 6290667 -1.65289
1845838 2.046512 5/15/2015 2.42 3160000 7269334 1.680672
1879280 -2.97834 5/8/2015 2.38 1420000 7541334 2.586207
2049947 -1.30641 5/1/2015 2.32 3020000 8476667 0
1988654 2.339714 4/24/2015 2.32 2370000 8577333 -2.92887
2073988 -1.49656 4/17/2015 2.39 7830000 8796667 3.913043
2079988 2.359069 4/10/2015 2.3 15340000 8496667 10.04785
2093735 -7.74449 4/3/2015 2.09 5000000 7739334 -5
2069735 2.372685 3/27/2015 2.2 14100000 8170667 12.2449
2033583 11.30435 3/20/2015 1.96 3320000 7504667 -6.2201
1582168 -2.41986 3/13/2015 2.09 8380000 7748000 -6.27803
1616763 -0.84138 3/6/2015 2.23 8950000 7390667 -6.30252
1574221 -12.6803 2/27/2015 2.38 9170000 6939334 -7.75194
1541106 7.205368 2/20/2015 2.58 5140000 6596667 25.24272
1592439 7.730987 2/13/2015 2.06 5060000 6346000 -2.83019
1427772 -1.33333 2/6/2015 2.12 16780000 6268667 9.278351
1505772 1.895735 1/30/2015 1.94 7240000 5205347 -7.17703
1596412 0.348763 1/23/2015 2.09 15450000 5108680 20.80925
1463745 2.669271 1/16/2015 1.73 4530000 4162680 1.764706
1610371 13.60947 1/9/2015 1.7 5660000 3932013 -2.29885
1785704 0.595238 1/2/2015 1.74 3330000 3641347 -8.42105
1671639 12/26/2014 1.9 3980000 3571347
-0.39545 0.351308

2018
2623473 -2.29008 12/28/2018 0.575 3250000 2684040 -2.54237
2445213 -0.75758 12/21/2018 0.59 2590000 2478047 0
2386733 -5.03597 12/14/2018 0.59 3130000 2384047 -15.7143
2325387 -6.08108 12/7/2018 0.7 4420000 2212307 -13.5802
2338720 -2.63158 11/30/2018 0.81 2290000 1977620 -25
2040587 2.013423 11/23/2018 1.08 101700 1993620 -0.91743
1903167 2.758621 11/16/2018 1.09 221000 2230840 -8.40336
1418053 0.694444 11/9/2018 1.19 130900 2353440 -0.83333
1312633 -0.68966 11/2/2018 1.2 480300 2673380 0.840336
1220573 2.112676 10/26/2018 1.19 366700 2890693 -11.194
1290573 3.649635 10/19/2018 1.34 1180000 2923727 5.511811
1276067 -3.52113 10/12/2018 1.27 1440000 2867260 -0.78125
1137313 -1.38889 10/5/2018 1.28 10840000 2791100 5.785124
1032300 2.857143 9/28/2018 1.21 5300000 2106287 2.542373
593520 4.477612 9/21/2018 1.18 4520000 1793960 0.854701
725493 1.515152 9/14/2018 1.17 160100 1628627 3.539823
713827 1.538462 9/7/2018 1.13 1180000 1695953 -8.13008
694187 -1.51515 8/31/2018 1.23 553900 1699953 -3.90625
703867 -5.03597 8/24/2018 1.28 899700 1756360 2.4
606253 -3.47222 8/17/2018 1.25 2530000 1739473 2.459016
601053 1.408451 8/10/2018 1.22 3660000 1623987 7.964602
638973 -4.05405 8/3/2018 1.13 2060000 1408547 4.62963
702087 -6.91824 7/27/2018 1.08 4930000 1349880 3.846154
794173 1.923077 7/20/2018 1.04 3740000 1221213 0
903567 0.645161 7/13/2018 1.04 862200 1092547 -3.7037
784280 -3.125 7/6/2018 1.08 333000 1163733 0
821953 -3.61446 6/29/2018 1.08 297600 1293533 -1.81818
849787 -4.04624 6/22/2018 1.1 567800 1357027 -1.78571
914133 1.764706 6/15/2018 1.12 615100 1441840 6.666667
968260 -2.29885 6/8/2018 1.05 2040000 1515500 9.375
817607 -0.57143 6/1/2018 0.96 1170000 1442920 -4
844827 0 5/25/2018 1 1240000 1391327 -19.3548
959613 -3.31492 5/18/2018 1.24 1400000 1549327 -8.14815
943793 0.555556 5/11/2018 1.35 646400 1484333 -3.57143
949953 -2.17391 5/4/2018 1.4 797700 1693907 3.703704
937740 -2.12766 4/27/2018 1.35 428400 2003393 -4.92958
971240 -3.09278 4/20/2018 1.42 1180000 3284833 1.428571
870993 2.105263 4/13/2018 1.4 3000000 3734167 15.70248
816993 5.555556 4/6/2018 1.21 1810000 3726167 -18.7919
739720 0 3/30/2018 1.49 1930000 3690167 -0.66667
736927 2.272727 3/23/2018 1.5 2280000 3634167 7.142857
776313 -3.82514 3/16/2018 1.4 1250000 3581500 -2.0979
853233 2.808989 3/9/2018 1.43 1840000 3817500 -0.69444
783760 0.564972 3/2/2018 1.44 1720000 3858167 0.699301
765060 1.142857 2/23/2018 1.43 951300 4290167 5.925926
728760 -1.68539 2/16/2018 1.35 396100 4373414 0
702600 4.705882 2/9/2018 1.35 3610000 4459674 -6.89655
603427 3.030303 2/2/2018 1.45 425100 4287007 -4.60526
633280 -2.94118 1/26/2018 1.52 3790000 4290114 0
648453 -3.40909 1/19/2018 1.52 5440000 4201447 -2.5641
666220 4.761905 1/12/2018 1.56 19650000 3962113 5.405405
665553 -1.17647 1/5/2018 1.48 7920000 3091447 15.625
735133 12/29/2017 1.28 2880000 2623473

-0.49868 -1.20351
Date Last Price Volume SMAVG (15)
2013 2014
12/30/2013 1.14 14300 8480 0 10/30/2014 1.187 3000
12/10/2013 1.14 100 7660 0 10/20/2014 1.178 5000
12/6/2013 1.14 19600 7860 14.34303 10/14/2014 1.216 5000
11/27/2013 0.997 2000 6753 -6.29699 10/7/2014 1.33 17000
11/25/2013 1.064 3100 7753 3.703704 9/30/2014 1.33 4000
11/21/2013 1.026 1000 7613 -2.65655 9/23/2014 1.187 500
11/20/2013 1.054 9900 7747 7.770961 9/17/2014 1.187 5000
11/19/2013 0.978 9700 19627 -9.69529 9/3/2014 1.187 4000
11/8/2013 1.083 5300 19280 -0.82418 8/27/2014 1.187 17100
11/6/2013 1.092 2100 19593 4.497608 8/20/2014 1.159 5000
10/24/2013 1.045 5100 19787 10 8/14/2014 1.187 2500
10/23/2013 0.95 7000 21380 9.953704 8/8/2014 1.178 32000
10/3/2013 0.864 1000 22247 0 7/31/2014 1.159 6000
9/23/2013 0.864 20000 26247 0 7/21/2014 1.159 3000
9/19/2013 0.864 27000 25580 -0.57537 7/14/2014 1.168 2500
8/12/2013 0.869 2000 24447 -3.65854 7/7/2014 1.159 8000
8/7/2013 0.902 3100 24413 3.797468 6/26/2014 1.168 2000
7/19/2013 0.869 3000 24473 1.637427 6/17/2014 1.14 100
7/11/2013 0.855 17000 25607 -5.21064 5/30/2014 1.14 1000
7/8/2013 0.902 1000 24940 5.497076 5/23/2014 1.14 2000
6/26/2013 0.855 3000 26073 0.588235 5/7/2014 1.13 2000
6/25/2013 0.85 188100 25940 -0.5848 4/28/2014 1.216 4000
6/13/2013 0.855 4500 14800 0 4/21/2014 1.225 22000
5/23/2013 0.855 10000 15507 0 4/8/2014 1.225 3300
5/20/2013 0.855 5000 18640 0 4/3/2014 1.168 2300
5/17/2013 0.855 29000 18640 -4.25532 3/31/2014 1.14 5000
5/13/2013 0.893 20000 18107 -0.55679 3/24/2014 1.168 4700
5/9/2013 0.898 61000 16907 -0.44346 3/21/2014 1.206 900
4/17/2013 0.902 10000 13307 4.398148 3/19/2014 1.13 7400
4/9/2013 0.864 10000 12647 6.403941 3/11/2014 1.14 64000
4/5/2013 0.812 1500 14980 0 2/26/2014 1.092 8000
3/26/2013 0.812 4000 15280 -5.5814 2/18/2014 1.14 10000
3/13/2013 0.86 20000 16880 5.91133 2/14/2014 1.187 65000
3/8/2013 0.812 7000 17413 -5.02924 2/7/2014 1.092 11200
3/6/2013 0.855 18000 19880 5.947955 1/29/2014 1.026 7000
2/27/2013 0.807 1000 20013 -1.22399 1/22/2014 1.102 3000
2/26/2013 0.817 21000 -3.88235 12/30/2013 1.14 14300
2/21/2013 0.85 15100 0.591716
2/19/2013 0.845 57000 0.475624
2/7/2013 0.841 5000 0
1/30/2013 0.841 21000 4.213135
1/29/2013 0.807 2000 2.411168
1/22/2013 0.788 7000 -6.30202
 1/16/2013 0.841 100 -0.47337
1/15/2013 0.845 45000 -0.58824
1/14/2013 0.85 6000 0.591716
1/11/2013 0.845 28000 2.300242
1/10/2013 0.826 28000 3.508772
1/9/2013 0.798 44000 3.771131
1/4/2013 0.769 20000

TSR (Yearly) 0.855299

2016 2017
12/27/2016 1.974 2000 100500 -0.50403 12/4/2017 1.821 3000
12/20/2016 1.984 111000 121667 0 11/30/2017 1.821 5000
12/14/2016 1.984 112000 117400 0 11/14/2017 1.782 10000
12/7/2016 1.984 101000 89007 0 11/6/2017 1.762 282500
12/1/2016 1.984 195000 56613 -0.45158 10/31/2017 1.772 1000
11/22/2016 1.993 25000 37700 0.962513 10/6/2017 1.792 9000
11/16/2016 1.974 150000 25567 0.509165 9/25/2017 1.802 42700
11/7/2016 1.964 4000 17300 -1.00806 9/14/2017 1.821 188800
11/1/2016 1.984 4000 19627 0.506586 9/7/2017 1.831 11000
10/24/2016 1.974 6000 22900 3.02714 8/28/2017 1.841 5000
10/17/2016 1.916 4300 22387 -3.86352 8/22/2017 1.831 21600
10/10/2016 1.993 32000 13800 -0.49925 8/14/2017 1.861 47000
9/30/2016 2.003 23000 11587 0.501756 8/7/2017 1.851 68000
9/23/2016 1.993 39000 10320 0.962513 7/31/2017 1.871 33000
9/14/2016 1.974 14300 5040 -0.95334 7/24/2017 1.871 56100
9/7/2016 1.993 4000 13340 -0.49925 7/17/2017 1.762 6200
9/1/2016 2.003 800 22173 -0.49677 7/3/2017 1.772 7500
8/23/2016 2.013 2000 22413 0.499251 6/15/2017 1.802 22000
8/16/2016 2.003 19500 22760 0 6/9/2017 1.772 17600
8/8/2016 2.003 138500 24727 3.514212 5/31/2017 1.851 61100
7/28/2016 1.935 4000 82307 -2.46976 5/23/2017 1.831 3000
7/21/2016 1.984 7000 110293 0.506586 5/8/2017 1.91 8000
7/14/2016 1.974 13000 169460 -1.93741 5/2/2017 1.91 8000
7/8/2016 2.013 100000 230033 -3.68421 4/26/2017 1.92 30000
7/1/2016 2.09 150000 260160 0 4/20/2017 1.92 5000
6/28/2016 2.09 97000 257033 0.480769 4/12/2017 1.89 79400
6/21/2016 2.08 210800 296987 -1.37506 3/29/2017 1.89 120100
6/14/2016 2.109 791400 443013 2.328967 3/21/2017 1.949 86000
6/7/2016 2.061 139000 642360 -1.38756 3/14/2017 1.989 14400
6/1/2016 2.09 130000 822080 0 3/7/2017 1.989 17000
5/31/2016 2.09 712500 891347 0.480769 3/1/2017 1.999 26000
5/24/2016 2.08 1077700 954167 -1.37506 2/21/2017 1.999 10000
5/17/2016 2.109 977000 754727 4.302671 2/15/2017 1.989 16500
5/10/2016 2.022 1169000 609193 -1.41394 2/10/2017 1.989 8000
 5/3/2016 2.051 275000 309847 -1.39423 2/3/2017 1.999 3000
4/25/2016 2.08 757300 219253 7.49354 1/27/2017 1.999 4000
4/18/2016 1.935 13000 88760 -1.47658 1/20/2017 1.999 12000
4/11/2016 1.964 509000 72767 0.460358 1/13/2017 2.008 31000
4/4/2016 1.955 21000 62027 -0.45825 1/6/2017 1.989 4000
3/28/2016 1.964 3000 60193 0.460358 12/27/2016 1.974 2000
3/21/2016 1.955 133400 49440 4.657388
3/17/2016 1.868 13000 44233 0.538213
3/10/2016 1.858 10800 48020 0.541126
3/3/2016 1.848 2000 48840 -2.06677
2/25/2016 1.887 48700 63793 0.532765
2/18/2016 1.877 1000 64620 2.121872
2/10/2016 1.838 5000 201660 -3.11017
2/5/2016 1.897 77800 202127 7.722885
1/28/2016 1.761 7000 233407 -4.70779
1/21/2016 1.848 82000 249527 -5.90631
1/14/2016 1.964 785100 182427 4.635056
1/7/2016 1.877 97000 102873 2.905702
12/31/2015 1.824 156000 74887

TSR (Yearly) 0.194563

 2015
11567 0.764007 12/31/2015 1.824 156000 74887 0
11400 -3.125 12/28/2015 1.824 117600 67973 2.12766
11160 -8.57143 12/21/2015 1.786 218800 57473 -0.50139
10000 0 12/16/2015 1.795 101800 33653 8.002407
7867 12.04718 12/7/2015 1.662 5000 28527 0
9053 0 11/23/2015 1.662 15000 98173 2.910217
9220 0 11/16/2015 1.615 9400 99913 -2.82792
10287 0 11/9/2015 1.662 5000 99767 5.389981
8760 2.415876 11/2/2015 1.577 18000 45647 0.638162
8020 -2.35889 10/27/2015 1.567 27000 47620 5.09725
7560 0.764007 10/21/2015 1.491 30000 45927 -1.90789
7527 1.639344 10/15/2015 1.52 18000 48260 0
5527 0 10/5/2015 1.52 20000 48367 -0.58862
4207 -0.77055 9/28/2015 1.529 38000 55187 -1.86136
4947 0.776531 9/21/2015 1.558 14000 63280 7.226428
5047 -0.77055 9/14/2015 1.453 101200 76553 8.513816
4707 2.45614 9/7/2015 1.339 22000 70773 -2.75962
5067 0 9/1/2015 1.377 159500 107553 -3.36842
6093 0 8/24/2015 1.425 88800 143080 0
10293 0.884956 8/17/2015 1.425 157000 220207 -6.25
10353 -7.07237 8/10/2015 1.52 120800 339827 -7.48631
10360 -0.73469 8/3/2015 1.643 390100 280433 6.136951
10420 0 7/28/2015 1.548 321000 215360 10.09957
13080 4.880137 7/21/2015 1.406 675100 70840 -1.33333
13407 2.45614 7/14/2015 1.425 44100 22560 4.933726
14000 -2.39726 7/7/2015 1.358 34100 57127 -4.02827
14133 -3.15091 7/1/2015 1.415 51000 62687 4.197349
14553 6.725664 6/29/2015 1.358 15200 63647 -4.70175
14693 -0.87719 6/22/2015 1.425 377000 75040 -1.31579
14127 4.395604 6/15/2015 1.444 13000 34507 1.333333
10907 -4.21053 6/8/2015 1.425 3000 36093 -3.19293
11033 -3.95956 6/1/2015 1.472 36800 35707 0
11360 8.699634 5/29/2015 1.472 32000 35687 -4.90956
6960 6.432749 5/25/2015 1.548 22000 36333 1.842105
6680 -6.89655 5/18/2015 1.52 23500 38553 -5.29595
6880 -3.33333 5/11/2015 1.605 31000 38133 -1.16995
8480 5/5/2015 1.624 17200 67467 1.754386
4/27/2015 1.596 46900 91587 -2.32558
4/20/2015 1.634 59500 156827 2.380952
4/13/2015 1.596 82000 383727 -3.44828
4/6/2015 1.653 89500 377593 -6.92568
3/30/2015 1.776 607400 324260 21.3944
3/23/2015 1.463 15000 77753 -4.31655
 3/17/2015 1.529 31000 80340 0.592105
3/9/2015 1.52 26000 38407 26.03648
3/2/2015 1.206 5000 27560 6.725664
1/27/2015 1.13 1000 26327 1.710171
1/22/2015 1.111 152900 26927 -1.68142
1/15/2015 1.13 110000 18367 -2.50216
1/7/2015 1.159 3000 11300 -2.35889
10/30/2014 1.187 3000 11567
0.136714 0.999721

2018
43753 0 12/31/2018 2.27 1837700 662660 5.28757
44287 2.188552 12/24/2018 2.156 393200 694587 7.370518
53953 1.135074 12/17/2018 2.008 807000 768953 -5.1488
59940 -0.56433 12/10/2018 2.117 618500 880220 0
45167 -1.11607 12/3/2018 2.117 751400 751593 -1.35135
46540 -0.55494 11/26/2018 2.146 206700 774980 -3.9821
120940 -1.04338 11/19/2018 2.235 1027900 688793 6.58083
129627 -0.54615 11/12/2018 2.097 83000 725080 -2.28332
212680 -0.54318 11/5/2018 2.146 1157500 778927 -0.92336
221147 0.54615 10/30/2018 2.166 302500 688280 -3.51893
237733 -1.61204 10/22/2018 2.245 763100 479800 -1.70753
240033 0.540249 10/15/2018 2.284 1053300 357540 1.737194
131620 -1.06895 10/8/2018 2.245 503400 355527 9.086492
39587 0 10/2/2018 2.058 5700 409607 -0.91478
29187 6.186152 9/25/2018 2.077 503000 565600 -1.42383
28700 -0.56433 9/18/2018 2.107 826000 621400 -0.94029
27420 -1.66482 9/12/2018 2.127 495000 608400 -2.25184
24920 1.693002 9/3/2018 2.176 25000 683100 -1.76072
23853 -4.26796 8/27/2018 2.215 656500 652520 0
21313 1.092299 8/21/2018 2.215 311000 654087 -1.3363
38073 -4.13613 8/14/2018 2.245 252000 551647 6.046292
45880 0 8/7/2018 2.117 1291000 500987 0.953743
57340 -0.52083 7/31/2018 2.097 680000 424080 -2.73655
64473 0 7/24/2018 2.156 200000 372167 4.305757
63433 1.587302 7/17/2018 2.067 6000 426367 0.927734
64033 0 7/9/2018 2.048 1200000 432900 6.666667
38473 -3.02719 7/5/2018 1.92 473800 350233 2.61892
25167 -2.01106 6/28/2018 1.871 260000 280000 -4.49209
11233 0 6/21/2018 1.959 194000 288080 -9.55679
10607 -0.50025 6/14/2018 2.166 260000 275540 0.931966
10140 0 6/7/2018 2.146 60000 295867 -5.21201
10160 0.502765 5/31/2018 2.264 204700 337833 -2.16076
11827 0 5/22/2018 2.314 18000 265340 9.305621
26727 -0.50025 5/14/2018 2.117 1268000 290053 2.866861
 25193 0 5/3/2018 2.058 360000 202100 -0.43541
25260 0 4/27/2018 2.067 9000 73767 0.437318
31127 -0.44821 4/19/2018 2.058 40000 49080 2.49004
47200 0.955254 4/13/2018 2.008 267000 46540 10.81678
60600 0.759878 4/5/2018 1.812 2500 16767 0
100500 3/29/2018 1.812 88000 12620 -0.49423
3/20/2018 1.821 800 6953 0
3/12/2018 1.821 5000 8087 0.496689
2/27/2018 1.812 2000 8220 1.116071
2/21/2018 1.792 3000 23400 0
2/13/2018 1.792 10000 23000 1.128668
2/5/2018 1.772 18000 25847 4.051674
1/29/2018 1.703 2000 43573 -4.43322
1/24/2018 1.782 21200 44040 -0.55804
1/16/2018 1.792 8000 43693 1.128668
1/11/2018 1.772 2500 45813 -2.69083
12/4/2017 1.821 3000 43753

-0.1443 0.50075