Ryan_Gork_s2175531.xls - Date Open 31.4 31.36 31.47 31.9 31.94 32.07 32.2 31.97 32.13 32.39 32 32 32.1 32.26 32.21 32.45 32.7 32.93 33.03 33.21 33.45

Ryan_Gork_s2175531.xls - Date Open 31.4 31.36 31.47 31.9...

This preview shows page 1 - 6 out of 48 pages.

Date Open High Low Close Adj Close Volume ### 31.4 31.47 31.22 31.4 27.56247 4528974 0.003836 ### 31.36 31.57 31.1 31.28 27.45713 7424496 -0.011378 ### 31.47 31.67 31.32 31.64 27.77313 4193218 -0.006905 ### 31.9 31.96 31.78 31.86 27.96625 2980610 -0.000941 ### 31.94 32.04 31.795 31.89 27.99258 4984531 -0.001878 ### 32.07 32.1 31.8 31.95 28.04525 3656925 -0.005602 ### 32.2 32.28 31.975 32.13 28.20325 6181730 0.006579 ### 31.97 32.1 31.79 31.92 28.01891 7565856 -0.010539 ### 32.13 32.42 32.03 32.26 28.31736 3484884 0.003734 ### 32.39 32.39 32.05 32.14 28.21203 3857078 0.008788 ### 32 32.04 31.72 31.86 27.96625 5149173 0.004414 ### 32 32.05 31.65 31.72 27.84336 2924231 -0.013068 ### 32.1 32.16 31.91 32.14 28.21203 3983873 -0.006799 ### 32.26 32.47 32.16 32.36 28.40514 3771677 -0.001543 ### 32.21 32.5 32.15 32.41 28.44903 3476614 -0.007047 ### 32.45 32.7 32.45 32.64 28.65092 4794643 -0.005787 ### 32.7 32.87 32.54 32.83 28.8177 5023527 -0.005151 ### 32.93 33.05 32.73 33 28.96692 4622447 -0.004525 ### 33.03 33.17 32.99 33.15 29.09859 4180044 -0.008079 ### 33.21 33.46 33.16 33.42 29.33559 4334724 0.004811 ### 33.45 33.48 33.26 33.26 29.19515 3155305 -0.00568 ### 33.5 33.6 33.36 33.45 29.36193 5455923 -0.00179 ### 33.3 33.68 33.14 33.51 29.41459 3849079 0.002993 ### 33.65 33.65 33.41 33.41 29.32682 2593046 0.000599 ### 33.32 33.48 33.26 33.39 29.30926 3575951 0.0015 ### 33.59 33.62 33.28 33.34 29.26537 3334353 -0.002692 ### 33.3 33.45 33.155 33.43 29.34437 4962839 0.01058 ### 33.49 33.62 32.86 33.08 29.03715 8494196 -0.00601 ### 33 33.37 32.86 33.28 29.2127 4331305 0.00879 ### 33.3 33.38 32.91 32.99 28.95815 4769457 -0.006325 ### 33.12 33.45 33 33.2 29.14248 5072086 0.006061 ### 33.3 33.3 32.9 33 28.96692 4895160 -0.008115 ### 33.15 33.37 32.94 33.27 29.20392 4501844 0.02212 ### 32.82 32.88 32.42 32.55 28.57192 8594294 -0.002757 ### 32.55 32.65 32.35 32.64 28.65092 5528089 -0.003054 ### 32.6 32.88 32.47 32.74 28.7387 6218856 -0.012963 ### 33.01 33.21 32.86 33.17 29.11614 7469253 -0.002106 ### 33.04 33.33 33.03 33.24 29.17759 5679982 -0.004623 ### 32.14 32.45 32.1 32.45 29.31309 10141721 0.010589 ### 32.2 32.28 32.03 32.11 29.00596 6466399 0.00848 ### 32 32.15 31.83 31.84 28.76206 7665156 0.002519 ### 31.9 31.92 31.61 31.76 28.68979 5348983 -0.002826 ### 32.03 32.08 31.82 31.85 28.77109 4542845 0.000943 ### 31.7 31.97 31.65 31.82 28.74399 4139726 -0.002508 ### 31.98 32 31.73 31.9 28.81626 3425668 0.004092 ### 31.95 32 31.72 31.77 28.69883 5241155 0.005062 ### 31.7 31.75 31.49 31.61 28.55429 5414434 0.003174
Image of page 1

Subscribe to view the full document.

### 31.5 31.55 31.38 31.51 28.46396 4087517 -0.000317 ### 31.41 31.69 31.31 31.52 28.47299 4224679 0.00864 ### 31.42 31.605 31.25 31.25 28.22909 5692110 -0.007306 ### 31.5 31.775 31.46 31.48 28.43686 5265580 0.000318 ### 30.94 31.6 30.8 31.47 28.42783 10025509 -0.002852 ### 31.63 31.87 31.49 31.56 28.50913 5838421 0.012512 ### 31.43 31.45 31.06 31.17 28.15683 5640874 0.011028 ### 30.97 31.07 30.78 30.83 27.84969 6851136 -0.004521 ### 30.75 31.02 30.68 30.97 27.97616 5683186 -0.013066 ### 31.16 31.55 31.03 31.38 28.34653 5745427 -0.006018 ### 31.53 31.79 31.46 31.57 28.51816 3497129 0.002859 ### 31.7 31.75 31.48 31.48 28.43686 3726689 0.000954 ### 31.57 31.59 31.33 31.45 28.40976 4864497 0.000318 ### 31.55 31.72 31.25 31.44 28.40072 5127431 -0.003487 ### 31.45 31.75 31.4 31.55 28.50009 4105663 0.005738 ### 31.35 31.49 31.26 31.37 28.33749 6967093 -0.003494 ### 31.47 31.58 31.4 31.48 28.43686 4120799 -0.000635 ### 31.62 31.69 31.5 31.5 28.45493 4462009 0.001908 ### 31.45 31.61 31.36 31.44 28.40072 2919508 0.008339 ### 31.21 31.35 31.17 31.18 28.16586 9145874 -0.003197 ### 31.27 31.395 31.25 31.28 28.25619 4561927 -0.003504 ### 31.35 31.54 31.33 31.39 28.35556 2707000 -0.005071 ### 31.47 31.6 31.41 31.55 28.50009 1809727 0.00638 ### 31.41 31.47 31.22 31.35 28.31943 3204410 0.0032 1/2/2018 31.27 31.445 31.14 31.25 28.22909 1950802 0.00064 1/3/2018 31.33 31.37 31.125 31.23 28.21103 2292191 0.00418 1/4/2018 31.34 31.35 31.05 31.1 28.09359 3537097 -0.011757 1/5/2018 31.31 31.47 31.25 31.47 28.42783 3369531 -0.001586 1/8/2018 31.54 31.67 31.45 31.52 28.47299 2841381 -0.000951 1/9/2018 31.6 31.65 31.53 31.55 28.50009 4063664 -0.001582 ### 31.66 31.74 31.53 31.6 28.54526 3509863 0.005409 ### 31.68 31.68 31.33 31.43 28.39169 3810407 0.004153 ### 31.45 31.49 31.25 31.3 28.27426 4303080 0.007078 ### 31.45 31.48 31.025 31.08 28.07553 4142554 0.008436 ### 31.02 31.15 30.8 30.82 27.84066 3518038 0.006203 ### 30.78 30.82 30.51 30.63 27.66903 4166116 -0.010339 ### 30.9 31.17 30.8 30.95 27.95809 4765241 0.000647 ### 31.13 31.25 30.76 30.93 27.94003 3423302 0.011776 ### 30.9 30.92 30.54 30.57 27.61483 2934013 -0.010359 ### 30.75 31.05 30.75 30.89 27.90389 3489572 -0.00387 ### 31 31.17 30.97 31.01 28.01229 4444032 0.002586 ### 30.94 31.01 30.7 30.93 27.94003 4618712 -0.005786 ### 31.11 31.235 31 31.11 28.10263 5342718 0.004196 ### 31.02 31.21 30.87 30.98 27.98519 3530407 0.000646 ### 30.85 31.145 30.84 30.96 27.96713 5259709 -0.01464 2/1/2018 31.13 31.43 31.09 31.42 28.38266 6552055 -0.008833 2/2/2018 31.44 31.72 31.35 31.7 28.63559 3713882 0.012456 2/5/2018 31.3 31.42 31.14 31.31 28.28329 4954313 0.032311
Image of page 2
2/6/2018 30.5 30.65 30 30.33 27.39803 12473660 0.00099 2/7/2018 30.74 30.9 30.3 30.3 27.37093 8230191 -0.003289 2/8/2018 30.11 30.46 30.08 30.4 27.46126 5131431 0.001647 2/9/2018 30 30.39 29.94 30.35 27.4161 5492800 0.006968 ### 30.21 30.3 29.99 30.14 27.22639 4453579 -0.002317 ### 30.21 30.24 29.96 30.21 27.28963 5280651 0.001326 ### 30.12 30.25 30.01 30.17 27.2535 3182763 -0.009195 ### 30.2 30.47 30.19 30.45 27.50643 4218357 0.007611 ### 30.55 30.63 30.19 30.22 27.29866 3391181 -0.003955 ### 30.11 30.4 30.07 30.34 27.40706 3384494 0.007639 ### 30.26 30.3 30.01 30.11 27.1993 3969684 -0.001989 ### 30.12 30.26 30.03 30.17 27.2535 3467774 -0.001654 ### 30.16 30.3 30.005 30.22 27.29866 5184906 -0.008855 ### 30.48 30.565 30.3 30.49 27.54256 4956530 -0.018668 ### 30.78 31.07 30.73 31.07 28.06649 7682025 -0.002568 ### 31.22 31.4 31.15 31.15 28.13876 5523839 0.01235 ### 31.1 31.19 30.75 30.77 27.79549 5964295 0.002607 3/1/2018 30.79 30.85 30.51 30.69 27.72323 3066448 -0.000651 3/2/2018 30.64 30.77 30.48 30.71 27.7413 4959369 0.012529 3/5/2018 30.69 30.7 30.21 30.33 27.39803 4547189 -0.001317 3/6/2018 30.56 30.625 30.315 30.37 27.43416 5804279 0.016399 3/7/2018 30 30.015 29.8 29.88 26.99153 6867299 -0.004 3/8/2018 30 30.09 29.83 30 27.09993 7101285 -0.002991 3/9/2018 30.06 30.23 29.9 30.09 27.18123 7093559 -0.005618 ### 30.31 30.44 30.22 30.26 27.3348 6980800 0.001987 ### 30.1 30.25 30.02 30.2 27.2806 6646441 0.008684 ### 29.95 30.08 29.89 29.94 27.04573 4816063 0.00876 ### 29.75 29.905 29.57 29.68 26.81086 8585502 0.00542 ### 29.74 29.78 29.47 29.52 26.66633 9322568 0 ### 29.65 29.71 29.38 29.52 26.66633 4835571 -0.003712 ### 29.5 29.75 29.41 29.63 26.7657 7776670 -0.005705 ### 29.75 29.84 29.62 29.8 26.91926 5667063 0.006757 ### 29.6 29.66 29.47 29.6 26.7386 5358810 0.025997 ### 29.3 29.3 28.8 28.85 26.0611 7233922 0.006278 ### 28.73 28.76 28.56 28.67 25.8985 5887092 -0.001045 ### 28.89 28.95 28.67 28.7 25.9256 5418165 0.004199 ### 28.6 28.62 28.435 28.58 25.8172 8905320 -0.001398 ### 28.78 28.85 28.57 28.62 25.85333 10030607 -0.000349 4/3/2018 28.45 28.68 28.32 28.63 25.86236 4867770 -0.003828 4/4/2018 28.54 28.81 28.33 28.74 25.96173 6848973 -0.011012 4/5/2018 28.71 29.18 28.53 29.06 26.2508 4900431 0.000344 4/6/2018 29.04 29.13 28.88 29.05 26.24176 3376204 -0.001718 4/9/2018 28.95 29.26 28.93 29.1 26.28693 3200730 -0.014895 ### 28.92 29.62 28.84 29.54 26.6844 4777053 0.014075 ### 29.23 29.48 29.03 29.13 26.31403 5468922 0.006218 ### 28.98 29.12 28.81 28.95 26.15143 4362629 0.002077 ### 29.04 29.1 28.88 28.89 26.09723 2851137 -0.002073 ### 28.94 29.17 28.85 28.95 26.15143 2617620 0.004859
Image of page 3

Subscribe to view the full document.

### 29.04 29.08 28.8 28.81 26.02497 3158918 0.003483 ### 28.77 28.85 28.6 28.71 25.93463 3584915 0.004197 ### 28.8 28.8 28.55 28.59 25.82623 6243797 0 ### 28.5 28.79 28.44 28.59 25.82623 3204524 -0.009356 ### 28.61 28.985 28.56 28.86 26.07013 4245694 -0.010966 ### 29.05 29.285 28.95 29.18 26.3592 4252596 0.037327 ### 28.9 28.9 27.8 28.13 25.4107 17066213 -0.006007 ### 28.2 28.3 27.6 28.3 25.56427 11713111 -0.011872 ### 28.35 28.94 28.33 28.64 25.8714 12249969 -0.014114 5/1/2018 28.66 29.12 28.51 29.05 26.24176 7723608 -0.003431 5/2/2018 29.03 29.24 28.82 29.15 26.3321 5151275 -0.007491 5/3/2018 29.28 29.42 29.04 29.37 26.53083 5592381 0.009278 5/4/2018 29.35 29.37 28.975 29.1 26.28693 4402909 -0.00818 5/7/2018 29.39 29.79 29.26 29.34 26.50373 9572495 -0.012454 5/8/2018 29.52 29.88 29.3 29.71 26.83796 8416103 -0.001345 5/9/2018 29.8 29.87 29.57 29.75 26.8741 8455330 -0.00335 ### 29.9 30.03 29.81 29.85 26.96443 6925415 0.008787 ### 29.89 29.945 29.56 29.59 26.72957 6313374 -0.014324 ### 29.78 30.03 29.7 30.02 27.118 6121478 0.000333 ### 30.1 30.24 30.01 30.01 27.10896 7711834 -0.00662 ### 30.19 30.33 30.02 30.21 27.28963 10605526 0.005842 ### 29.25 29.26 28.89 29.1 27.13113 11047114 0.008665 ### 29.11 29.15 28.75 28.85 26.89805 5292471 0.006629 ### 28.8 28.8 28.58 28.66 26.7209 4511733 0.00809 ### 28.55 28.57 28.36 28.43 26.50646 5207610 -0.001054 ### 28.57 28.74 28.365 28.46 26.53443 4335063 0 ### 28.25 28.46 28.2 28.46 26.53443 3965534 0.006009 ### 28.38 28.43 28.17 28.29 26.37594 4879240 0.000708 ### 28.3 28.33 28.15 28.27 26.35729 2824397 -0.004928 ### 28.27 28.58 28.25 28.41 26.48781 4447360 0.020108 ### 28.2 28.21 27.78 27.85 25.9657 8062360 0 ### 28.08 28.11 27.8 27.85 25.9657 7635279 0.003965 6/1/2018 27.71 28 27.55 27.74 25.86315 5035396 -0.002876 6/4/2018 27.99 28.07 27.725 27.82 25.93774 2959239 0.00144 6/5/2018 27.85 27.94 27.69 27.78 25.90044 6698391 0.009081 6/6/2018 27.83 27.84 27.46 27.53 25.66736 7814569 -0.005778 6/7/2018 27.54 28 27.54 27.69 25.81653 4564594 0.002898 6/8/2018 27.76 27.8 27.58 27.61 25.74194 2924991 0.003635 ### 27.67 27.77 27.51 27.51 25.64871 6701401 0.002917 ### 27.5 27.63 27.25 27.43 25.57412 5894409 0.004762 ### 27.24 27.55 27.24 27.3 25.45292 5878964 -0.021505 ### 27.55 27.92 27.49 27.9 26.01232 10726248 -0.008881 ### 28 28.24 27.92 28.15 26.24541 3862751 0.005357 ### 28.22 28.24 27.92 28 26.10556 5074237 -0.028115 ### 28.48 28.92 28.44 28.81 26.86075 7674334 -0.008944 ### 29.21 29.22 28.94 29.07 27.10316 12889730 -0.010551 ### 29.18 29.46 29.09 29.38 27.39219 6430357 0.006164 ### 29.47 29.62 29.04 29.2 27.22437 5113463 0.003436
Image of page 4
### 29.07 29.44 28.98 29.1 27.13113 6577986 0.001032 ### 29.03 29.16 28.9 29.07 27.10316 4823161 -0.005474 ### 29.07 29.27 28.84 29.23 27.25234 5643598 -0.002389 ### 29.3 29.53 29.25 29.3 27.3176 10256173 0.004112 7/2/2018 29.3 29.4
Image of page 5

Subscribe to view the full document.

Image of page 6
  • One '19

What students are saying

  • Left Quote Icon

    As a current student on this bumpy collegiate pathway, I stumbled upon Course Hero, where I can find study resources for nearly all my courses, get online help from tutors 24/7, and even share my old projects, papers, and lecture notes with other students.

    Student Picture

    Kiran Temple University Fox School of Business ‘17, Course Hero Intern

  • Left Quote Icon

    I cannot even describe how much Course Hero helped me this summer. It’s truly become something I can always rely on and help me. In the end, I was not only able to survive summer classes, but I was able to thrive thanks to Course Hero.

    Student Picture

    Dana University of Pennsylvania ‘17, Course Hero Intern

  • Left Quote Icon

    The ability to access any university’s resources through Course Hero proved invaluable in my case. I was behind on Tulane coursework and actually used UCLA’s materials to help me move forward and get everything together on time.

    Student Picture

    Jill Tulane University ‘16, Course Hero Intern

Ask Expert Tutors You can ask 0 bonus questions You can ask 0 questions (0 expire soon) You can ask 0 questions (will expire )
Answers in as fast as 15 minutes