Date Open High Low Close Volume Adj Close
1/2/2009 85.88 91.04 85.16 90.75 26,643,400 90.75
1/5/2009 93.17 96.18 92.71 94.58 42,200,300 94.58
1/6/2009 95.95 97.17 92.39 93.02 46,046,800 93.02
1/7/2009 91.81 92.50 90.26 91.01 26,894,600 91.01
1/8/2009 90.43 93.15 90.04 92.70 23,912,000 92.70
1/9/2009 93.21 93.38 90.14 90.58 19,530,200 90.58
1/12/2009 90.46 90.99 87.55 88.66 22,061,300 88.66
1/13/2009 88.24 89.74 86.35 87.71 28,514,200 87.71
1/14/2009 86.24 87.25 84.72 85.33 36,488,000 85.33
1/15/2009 80.57 84.12 80.05 83.38 65,415,500 83.38
1/16/2009 84.30 84.38 80.40 82.33 37,415,200 82.33
1/20/2009 81.93 82.00 78.20 78.20 32,854,100 78.20
1/21/2009 79.39 82.88 79.31 82.83 38,902,500 82.83
1/22/2009 88.04 90.00 85.82 88.36 50,340,300 88.36
1/23/2009 86.82 89.87 86.50 88.36 27,277,500 88.36
1/26/2009 88.86 90.97 88.30 89.64 24,722,800 89.64
1/27/2009 90.19 91.55 89.74 90.73 22,072,800 90.73
1/28/2009 92.12 95.00 91.50 94.20 30,764,500 94.20
1/29/2009 93.09 94.34 92.60 93.00 21,168,900 93.00
1/30/2009 92.60 93.62 90.01 90.13 23,267,100 90.13
2/2/2009 89.10 92.00 88.90 91.51 19,937,400 91.51
2/3/2009 91.92 93.38 90.28 92.98 21,403,900 92.98
2/4/2009 93.22 96.25 93.10 93.55 28,872,200 93.55
2/5/2009 92.77 97.25 92.62 96.46 26,758,800 96.46
2/6/2009 97.02 100.00 97.00 99.72 24,543,200 99.72
2/9/2009 100.00 103.00 99.50 102.51 25,536,100 102.51
2/10/2009 101.33 102.51 97.06 97.83 30,323,600 97.83
2/11/2009 96.37 98.31 95.77 96.82 24,106,200 96.82
2/12/2009 95.83 99.75 95.83 99.27 29,185,300 99.27
2/13/2009 98.99 99.94 98.12 99.16 21,749,200 99.16
2/17/2009 96.87 97.04 94.28 94.53 24,222,800 94.53
2/18/2009 95.05 95.85 92.72 94.37 24,456,400 94.37
2/19/2009 93.37 94.25 90.11 90.64 32,957,300 90.64
2/20/2009 89.40 92.40 89.00 91.20 26,797,000 91.20
2/23/2009 91.65 92.00 86.51 86.95 28,106,500 86.95
2/24/2009 87.45 90.89 87.00 90.25 28,825,200 90.25
2/25/2009 89.86 92.92 89.25 91.16 29,751,900 91.16
2/26/2009 92.00 92.92 88.96 89.19 22,495,300 89.19
2/27/2009 87.93 91.30 87.67 89.31 25,237,800 89.31
3/2/2009 88.12 91.20 87.67 87.94 27,533,200 87.94
3/3/2009 88.93 90.74 87.88 88.37 25,869,300 88.37
3/4/2009 90.18 92.77 89.45 91.17 26,478,700 91.17
3/5/2009 90.46 91.87 88.45 88.84 25,246,400 88.84
3/6/2009 88.34 88.40 82.33 85.30 36,112,400 85.30
3/9/2009 84.18 87.60 82.57 83.11 24,939,200 83.11
3/10/2009 84.87 89.17 84.36 88.63 30,152,100 88.63
3/11/2009 89.81 94.07 89.58 92.68 30,227,600 92.68
3/12/2009 92.90 96.58 92.00 96.35 27,444,900 96.35
3/13/2009 96.30 97.20 95.01 95.93 21,470,300 95.93
3/16/2009 96.53 97.39 94.18 95.42 28,473,000 95.42
3/17/2009 95.24 99.69 95.07 99.66 28,094,500 99.66
3/18/2009 99.91 103.48 99.72 101.52 28,429,900 101.52
3/19/2009 101.85 103.20 100.25 101.62 17,863,600 101.62
3/20/2009 102.09 103.11 100.57 101.59 24,842,400 101.59
3/23/2009 102.71 108.16 101.75 107.66 23,799,900 107.66
3/24/2009 106.36 109.44 105.39 106.50 22,879,000 106.50
3/25/2009 107.58 108.36 103.86 106.49 23,093,500 106.49
3/26/2009 107.83 109.98 107.58 109.87 22,009,000 109.87
3/27/2009 108.23 108.53 106.40 106.85 17,602,600 106.85
3/30/2009 104.51 105.01 102.61 104.49 17,957,000 104.49
3/31/2009 105.45 107.45 105.00 105.12 20,338,500 105.12
4/1/2009 104.09 109.00 103.89 108.69 21,049,000 108.69
4/2/2009 110.14 114.75 109.78 112.71 29,013,100 112.71
4/3/2009 114.19 116.13 113.52 115.99 22,722,900 115.99
4/6/2009 114.94 118.75 113.28 118.45 23,502,300 118.45
4/7/2009 116.53 116.67 114.19 115.00 19,163,600 115.00
4/8/2009 115.43 116.79 114.58 116.32 16,272,500 116.32
4/9/2009 118.42 120.00 117.96 119.57 18,955,600 119.57
4/13/2009 120.01 120.98 119.00 120.22 13,901,300 120.22
4/14/2009 119.57 120.17 117.25 118.31 16,236,500 118.31
4/15/2009 117.20 118.25 115.76 117.64 14,745,800 117.64
4/16/2009 119.19 123.15 118.79 121.45 21,194,500 121.45
4/17/2009 121.18 124.25 120.25 123.42 17,767,700 123.42
4/20/2009 121.73 122.99 119.16 120.50 16,659,500 120.50
4/21/2009 118.89 122.14 118.60 121.76 16,810,200 121.76
4/22/2009 122.63 125.35 121.20 121.51 33,527,400 121.51
4/23/2009 126.62 127.20 123.51 125.40 33,755,600 125.40
4/24/2009 124.64 125.14 122.97 123.90 19,313,000 123.90
4/27/2009 122.90 125.00 122.66 124.73 17,167,500 124.73
4/28/2009 123.35 126.21 123.26 123.90 16,280,600 123.90
4/29/2009 124.85 126.85 123.83 125.14 16,361,100 125.14
4/30/2009 126.22 127.00 124.92 125.83 17,803,200 125.83
5/1/2009 125.80 127.95 125.80 127.24 14,197,000 127.24
5/4/2009 128.24 132.25 127.68 132.07 21,762,800 132.07
5/5/2009 131.75 132.86 131.12 132.71 14,223,400 132.71
5/6/2009 133.33 133.50 130.22 132.50 16,912,100 132.50
5/7/2009 132.33 132.39 127.90 129.06 18,992,000 129.06
5/8/2009 129.04 131.23 126.26 129.19 16,713,000 129.19
5/11/2009 127.37 130.96 127.12 129.57 14,452,100 129.57
5/12/2009 129.56 129.71 123.25 124.42 21,767,200 124.42
5/13/2009 123.21 124.02 119.38 119.49 21,284,700 119.49
5/14/2009 119.78 123.53 119.70 122.95 15,993,800 122.95
5/15/2009 122.32 124.62 121.61 122.42 13,127,400 122.42
5/18/2009 123.73 126.70 121.57 126.65 16,387,200 126.65
5/19/2009 126.82 129.31 125.74 127.45 13,300,800 127.45
5/20/2009 127.63 129.21 125.30 125.87 13,878,000 125.87
5/21/2009 125.15 126.78 122.89 124.18 14,569,500 124.18
5/22/2009 124.05 124.18 121.75 122.50 10,642,800 122.50
5/26/2009 124.76 130.83 124.55 130.78 22,747,400 130.78
5/27/2009 131.78 134.98 130.91 133.05 23,086,500 133.05
5/28/2009 133.45 135.39 132.03 135.07 17,412,600 135.07
5/29/2009 135.39 135.90 133.85 135.81 16,304,800 135.81
6/1/2009 136.47 139.99 136.00 139.35 16,160,700 139.35
6/2/2009 138.99 141.34 138.35 139.49 16,293,700 139.49
6/3/2009 140.00 141.11 139.07 140.95 20,185,700 140.95
6/4/2009 140.13 144.18 140.04 143.74 19,665,500 143.74
6/5/2009 145.31 146.40 143.21 144.67 22,597,000 144.67
6/8/2009 143.82 144.23 139.43 143.85 33,273,300 143.85
6/9/2009 143.81 144.56 140.55 142.72 24,177,300 142.72
6/10/2009 142.28 142.35 138.30 140.25 24,593,700 140.25
6/11/2009 139.55 141.56 138.55 139.95 18,743,700 139.95
6/12/2009 138.81 139.10 136.04 136.97 20,110,200 136.97
6/15/2009 136.01 136.93 134.89 136.09 19,276,800 136.09
6/16/2009 136.66 138.47 136.10 136.35 18,385,900 136.35
6/17/2009 136.67 137.45 134.53 135.58 20,407,600 135.58
6/18/2009 136.11 138.00 135.59 135.88 15,274,300 135.88
6/19/2009 138.07 139.50 136.90 139.48 25,780,600 139.48
6/22/2009 140.67 141.56 136.33 137.37 22,675,500 137.37
6/23/2009 136.40 136.95 132.88 134.01 25,233,300 134.01
6/24/2009 135.42 137.50 134.86 136.22 17,340,200 136.22
6/25/2009 135.75 140.20 135.21 139.86 21,051,700 139.86
6/26/2009 139.79 143.56 139.74 142.44 15,692,300 142.44
6/29/2009 143.46 143.95 141.54 141.97 20,272,000 141.97
6/30/2009 142.58 143.80 141.80 142.43 15,508,000 142.43
7/1/2009 143.50 144.66 142.52 142.83 14,792,100 142.83
7/2/2009 141.25 142.83 139.79 140.02 13,231,400 140.02
7/6/2009 138.70 138.99 136.25 138.61 17,810,300 138.61
7/7/2009 138.48 139.68 135.18 135.40 16,485,600 135.40
7/8/2009 135.92 138.04 134.42 137.22 20,568,900 137.22
7/9/2009 137.76 137.99 135.93 136.36 12,250,900 136.36
7/10/2009 136.34 138.97 136.32 138.52 15,902,700 138.52
7/13/2009 139.54 142.34 137.53 142.34 17,267,900 142.34
7/14/2009 142.03 143.18 141.16 142.27 12,401,700 142.27
7/15/2009 145.04 147.00 144.32 146.88 17,342,400 146.88
7/16/2009 145.76 148.02 145.57 147.52 14,056,100 147.52
7/17/2009 149.08 152.02 148.63 151.75 21,505,500 151.75
7/20/2009 153.27 155.04 150.89 152.91 26,268,800 152.91
7/21/2009 153.29 153.43 149.75 151.51 31,242,200 151.51
7/22/2009 157.79 158.73 156.11 156.74 31,218,000 156.74
7/23/2009 156.63 158.44 155.56 157.82 18,820,100 157.82
7/24/2009 156.95 160.00 156.50 159.99 15,655,800 159.99
7/27/2009 160.17 160.88 157.26 160.10 15,475,400 160.10
7/28/2009 158.88 160.10 157.60 160.00 12,984,100 160.00
7/29/2009 158.90 160.45 158.25 160.03 13,648,500 160.03
7/30/2009 161.70 164.72 161.50 162.79 16,771,600 162.79
7/31/2009 162.99 165.00 162.91 163.39 15,090,600 163.39
8/3/2009 165.21 166.64 164.87 166.43 14,080,000 166.43
8/4/2009 164.93 165.57 164.21 165.55 14,136,100 165.55
8/5/2009 165.75 167.39 164.21 165.11 15,113,700 165.11
8/6/2009 165.58 166.51 163.09 163.91 12,200,600 163.91
8/7/2009 165.49 166.60 164.80 165.51 13,834,100 165.51
8/10/2009 165.66 166.60 163.66 164.72 10,724,800 164.72
8/11/2009 163.69 164.38 161.88 162.83 12,690,800 162.83
8/12/2009 162.55 166.71 162.46 165.31 15,895,400 165.31
8/13/2009 166.65 168.67 166.50 168.42 15,713,600 168.42
8/14/2009 167.94 168.23 165.53 166.78 10,922,000 166.78
8/17/2009 163.55 163.59 159.42 159.59 18,727,900 159.59
8/18/2009 161.63 164.24 161.41 164.00 15,398,300 164.00
8/19/2009 162.75 165.30 162.45 164.60 14,759,700 164.60
8/20/2009 164.98 166.72 164.61 166.33 12,215,400 166.33
8/21/2009 167.65 169.37 166.80 169.22 14,859,800 169.22
8/24/2009 170.12 170.71 168.27 169.06 14,533,200 169.06
8/25/2009 169.46 170.94 169.13 169.40 11,584,100 169.40
8/26/2009 168.92 169.55 166.76 167.41 10,857,100 167.41
8/27/2009 168.75 169.57 164.83 169.45 16,042,200 169.45
8/28/2009 172.27 172.49 168.53 170.05 16,203,600 170.05
8/31/2009 168.16 168.85 166.50 168.21 11,119,200 168.21
9/1/2009 167.99 170.00 164.94 165.30 16,751,000 165.30
9/2/2009 164.62 167.61 164.11 165.18 13,008,900 165.18
9/3/2009 166.44 167.10 165.00 166.55 10,498,400 166.55
9/4/2009 167.28 170.70 167.09 170.31 13,379,600 170.31
9/8/2009 172.98 173.14 172.00 172.93 11,251,700 172.93
9/9/2009 172.78 174.47 169.70 171.14 28,967,400 171.14
9/10/2009 172.06 173.25 170.81 172.56 17,540,500 172.56
9/11/2009 172.91 173.18 170.87 172.16 12,462,900 172.16
9/14/2009 170.83 173.90 170.25 173.72 11,500,400 173.72
9/15/2009 174.04 175.65 173.59 175.16 15,231,100 175.16
9/16/2009 177.99 182.75 177.88 181.87 26,929,400 181.87
9/17/2009 181.98 186.79 181.97 184.55 28,949,000 184.55
9/18/2009 185.83 186.55 184.76 185.02 21,485,100 185.02
9/21/2009 184.29 185.16 181.62 184.02 15,632,700 184.02
9/22/2009 185.19 185.38 182.85 184.48 12,741,200 184.48
9/23/2009 185.40 188.90 185.03 185.50 21,198,700 185.50
9/24/2009 187.20 187.70 182.77 183.82 19,674,300 183.82
9/25/2009 182.01 185.50 181.44 182.37 15,901,400 182.37
9/28/2009 183.87 186.68 183.33 186.15 12,051,600 186.15
9/29/2009 186.73 187.40 184.31 185.38 12,335,200 185.38
9/30/2009 186.13 186.45 182.61 185.35 19,270,900 185.35
10/1/2009 185.35 186.22 180.70 180.86 18,739,700 180.86
10/2/2009 181.41 185.94 181.35 184.90 19,761,000 184.90
10/5/2009 186.20 186.86 184.27 186.02 15,111,900 186.02
10/6/2009 187.74 190.01 187.30 190.01 21,610,200 190.01
10/7/2009 189.76 190.55 189.03 190.25 16,631,000 190.25
10/8/2009 190.66 191.45 188.89 189.27 15,650,400 189.27
10/9/2009 188.97 190.70 188.62 190.47 10,474,000 190.47
10/12/2009 191.02 191.51 189.64 190.81 10,286,600 190.81
10/13/2009 190.63 191.17 189.70 190.02 12,429,300 190.02
10/14/2009 192.25 192.32 190.23 191.29 13,411,100 191.29
10/15/2009 189.63 190.92 189.53 190.56 13,341,300 190.56
10/16/2009 189.35 190.36 187.84 188.05 15,408,100 188.05
10/19/2009 187.85 190.00 185.55 189.86 33,651,100 189.86
10/20/2009 200.60 201.75 197.85 198.76 40,751,400 198.76
10/21/2009 199.52 208.71 199.23 204.92 42,633,100 204.92
10/22/2009 204.70 207.85 202.51 205.20 28,264,000 205.20
10/23/2009 205.70 205.80 203.23 203.94 15,028,100 203.94
10/26/2009 203.67 206.75 200.10 202.48 17,297,800 202.48
10/27/2009 201.66 202.81 196.45 197.37 27,019,700 197.37
10/28/2009 197.71 198.02 191.10 192.40 29,228,100 192.40
10/29/2009 195.00 196.81 192.14 196.35 20,366,800 196.35
10/30/2009 196.06 196.80 188.17 188.50 25,625,900 188.50
11/2/2009 189.80 192.88 185.57 189.31 24,249,400 189.31
11/3/2009 187.85 189.52 185.92 188.75 18,662,200 188.75
11/4/2009 190.73 193.85 190.23 190.81 17,411,800 190.81
11/5/2009 192.40 195.00 191.82 194.03 13,742,900 194.03
11/6/2009 192.51 195.19 192.40 194.34 10,539,200 194.34
11/9/2009 196.94 201.90 196.26 201.46 18,887,700 201.46
11/10/2009 201.02 204.98 201.01 202.98 14,328,400 202.98
11/11/2009 204.56 205.00 201.83 203.25 15,852,500 203.25
11/12/2009 203.14 204.87 201.43 201.99 12,990,400 201.99
11/13/2009 202.87 204.83 202.07 204.45 12,258,600 204.45
11/16/2009 205.48 208.00 205.01 206.63 17,328,800 206.63
11/17/2009 206.08 207.44 205.00 207.00 14,161,200 207.00
11/18/2009 206.54 207.00 204.00 205.96 13,368,600 205.96
11/19/2009 204.61 204.61 199.80 200.51 19,368,800 200.51
11/20/2009 199.15 200.39 197.76 199.92 14,523,800 199.92
11/23/2009 203.00 206.00 202.95 205.88 16,960,600 205.88
11/24/2009 205.33 205.88 202.90 204.44 11,372,800 204.44
11/25/2009 205.40 205.65 203.76 204.19 10,230,500 204.19
11/27/2009 199.22 202.96 198.37 200.59 10,544,900 200.59
11/30/2009 201.11 201.68 198.77 199.91 15,173,500 199.91
12/1/2009 202.24 202.77 196.83 196.97 16,634,400 196.97
12/2/2009 198.96 201.42 195.75 196.23 25,545,000 196.23
12/3/2009 197.42 198.98 196.27 196.48 16,025,700 196.48
12/4/2009 199.70 199.88 190.28 193.32 29,531,600 193.32
12/7/2009 193.32 193.77 188.68 188.95 25,527,100 188.95
12/8/2009 189.36 192.35 188.70 189.87 24,657,100 189.87
12/9/2009 191.28 198.16 190.31 197.80 24,456,500 197.80
12/10/2009 199.50 199.70 196.12 196.43 17,488,200 196.43
12/11/2009 197.78 198.00 193.43 194.67 15,349,100 194.67
12/14/2009 195.37 197.43 192.56 196.98 17,706,800 196.98
12/15/2009 195.83 197.51 193.27 194.17 14,980,700 194.17
12/16/2009 195.10 196.50 194.55 195.03 12,606,600 195.03
12/17/2009 194.26 195.00 191.00 191.86 13,887,100 191.86
12/18/2009 193.17 195.50 192.60 195.43 21,741,800 195.43
12/21/2009 196.05 199.75 195.67 198.23 21,853,800 198.23
12/22/2009 199.44 200.85 198.66 200.36 12,482,700 200.36
12/23/2009 201.20 202.38 200.81 202.10 12,340,200 202.10
12/24/2009 203.55 209.35 203.35 209.04 17,888,900 209.04
12/28/2009 211.72 213.95 209.61 211.61 23,020,200 211.61
12/29/2009 212.63 212.72 208.73 209.10 15,900,200 209.10
12/30/2009 208.83 212.00 208.31 211.64 14,717,300 211.64
12/31/2009 213.13 213.35 210.56 210.73 12,586,100 210.73
Number of Stocks: 116.44
Worth on 12/31: $ 24,817.19
Change in Investment
Absolute Dollar: $ 14,817.19
Pecentage: 148%
220
215
210
205
Apple
14 Day MA
200
195
190
185
1 2 3 4 5 6 7 8 9 10 11 12 13 14
Ashley Miller CIT 110 Sec 2 11/11/2011
12000
Apple Adjusted Close vs. DJIA
10000
8000
6000 Apple
DJIA
4000
2000
0
1
6
11
16
21
26
31
36
41
46
51
56
61
66
71
76
81
86
91
96
101
106
111
116
121
126
131
136
141
146
151
156
161
166
171
176
181
186
191
196
201
206
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 9 Apple vs. DJIA
Ashley Miller CIT 110 Sec 2 11/11/2011
Date Open High Low Close Volume Adj Close Apple 14 Day MA DJIA
1/4/2010 213.43 214.5 212.38 214.01 17633200 214.01 214.01 205.88 10583.96
1/5/2010 214.6 215.59 213.25 214.38 21496600 214.38 214.38 208.725 10572.02
1/6/2010 214.38 215.23 210.75 210.97 19720000 210.97 210.97 208.455 10573.68
1/7/2010 211.75 212 209.05 210.58 17040400 210.58 210.58 209.23 10606.86
1/8/2010 210.3 212 209.06 211.98 15986100 211.98 211.98 205.635 10618.19
1/11/2010 212.8 213 208.45 210.11 16508200 210.11 210.11 201.085 10663.99
1/12/2010 209.19 209.77 206.42 207.72 21230700 207.72 207.72 201.225 10627.26
1/13/2010 207.87 210.93 204.1 210.65 21639000 210.65 210.65 203.255 10680.77
1/14/2010 210.11 210.46 209.02 209.43 15460500 209.43 209.43 204.33 10710.55
1/15/2010 210.93 211.6 205.87 205.93 21216700 205.93 205.93 198.99 10609.65
1/19/2010 208.33 215.19 207.24 215.04 26071700 215.04 215.04 205.25 10725.43
1/20/2010 214.91 215.55 209.5 211.73 21862600 211.73 211.73 202.925 10603.15
1/21/2010 212.08 213.31 207.21 208.07 21719800 208.07 208.07 202.13 10389.88
1/22/2010 206.78 207.5 197.16 197.75 31491700 197.75 197.75 196.435 10172.98
1/25/2010 202.51 204.7 200.19 203.07 38060700 203.07 203.07 10196.86
1/26/2010 205.95 213.71 202.58 205.94 66682500 205.94 205.94 10194.29
1/27/2010 206.85 210.58 199.53 207.88 61520300 207.88 207.88 10236.16
1/28/2010 204.93 205.5 198.7 199.29 41910800 199.29 199.29 10120.46
1/29/2010 201.08 202.2 190.25 192.06 44498300 192.06 192.06 10067.33
2/1/2010 192.37 196 191.3 194.73 26781300 194.73 194.73 10185.53
2/2/2010 195.91 196.32 193.38 195.86 24940800 195.86 195.86 10296.85
2/3/2010 195.17 200.2 194.42 199.23 21976000 199.23 199.23 10270.55
2/4/2010 196.73 198.37 191.57 192.05 27059000 192.05 192.05 10002.18
2/5/2010 192.63 196 190.85 195.46 30368100 195.46 195.46 10012.23
2/8/2010 195.69 197.88 194 194.12 17081100 194.12 194.12 9908.39
2/9/2010 196.42 197.5 194.75 196.19 22603100 196.19 196.19 10058.64
2/10/2010 195.89 196.6 194.26 195.12 13227200 195.12 195.12 10038.38
2/11/2010 194.88 199.75 194.06 198.67 19655200 198.67 198.67 10144.19
2/12/2010 198.11 201.64 195.5 200.38 23409600 200.38 200.38 10099.14
2/16/2010 201.94 203.69 201.52 203.4 19419200 203.4 203.4 10268.81
2/17/2010 204.19 204.31 200.86 202.55 15585600 202.55 202.55 10309.24
2/18/2010 201.63 203.89 200.92 202.93 15100900 202.93 202.93 10392.9
2/19/2010 201.86 203.2 201.11 201.67 14838200 201.67 201.67 10402.35
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 10 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
2/22/2010 202.34 202.5 199.19 200.42 13948700 200.42 200.42 10383.38
2/23/2010 200 201.33 195.71 197.06 20539100 197.06 197.06 10282.41
2/24/2010 198.23 201.44 197.84 200.66 16448800 200.66 200.66 10374.16
2/25/2010 197.38 202.86 196.89 202 23754500 202 202 10321.03
2/26/2010 202.38 205.17 202 204.62 18123600 204.62 204.62 10325.26
3/1/2010 205.75 209.5 205.45 208.99 19646200 208.99 208.99 10403.79
3/2/2010 209.93 210.83 207.74 208.85 20233800 208.85 208.85 10405.98
3/3/2010 208.94 209.87 207.94 209.33 13287600 209.33 209.33 10396.76
3/4/2010 209.28 210.92 208.63 210.71 13072900 210.71 210.71 10444.14
3/5/2010 214.94 219.7 214.63 218.95 32129300 218.95 218.95 10566.2
3/8/2010 220.01 220.09 218.25 219.08 15353200 219.08 219.08 10552.52
3/9/2010 218.31 225 217.89 223.02 32866400 223.02 223.02 10564.38
3/10/2010 223.83 225.48 223.2 224.84 21293500 224.84 224.84 10567.33
3/11/2010 223.91 225.5 223.32 225.5 14489300 225.5 225.5 10611.84
3/12/2010 227.37 227.73 225.75 226.6 14868700 226.6 226.6 10624.69
3/15/2010 225.38 225.5 220.25 223.84 17625100 223.84 223.84 10642.15
3/16/2010 224.18 224.98 222.51 224.45 15961000 224.45 224.45 10685.98
3/17/2010 224.9 226.45 223.27 224.12 16105600 224.12 224.12 10733.67
3/18/2010 224.1 225 222.61 224.65 12218200 224.65 224.65 10779.17
3/19/2010 224.79 225.24 221.23 222.25 19980200 222.25 222.25 10741.98
3/22/2010 220.47 226 220.15 224.75 16300700 224.75 224.75 10785.89
3/23/2010 225.64 228.78 224.1 228.36 21515400 228.36 228.36 10888.83
3/24/2010 227.64 230.2 227.51 229.37 21349300 229.37 229.37 10836.15
3/25/2010 230.92 230.97 226.25 226.65 19367300 226.65 226.65 10841.21
3/26/2010 228.95 231.95 228.55 230.9 22888400 230.9 230.9 10850.36
3/29/2010 233 233.87 231.62 232.39 19312300 232.39 232.39 10895.86
3/30/2010 236.6 237.48 234.25 235.85 18832500 235.85 235.85 10907.42
3/31/2010 235.49 236.61 234.46 235 15380700 235 235 10856.63
4/1/2010 237.41 238.73 232.75 235.97 21540900 235.97 235.97 10927.07
4/5/2010 234.98 238.51 234.77 238.49 24446700 238.49 238.49 10973.55
4/6/2010 238.2 240.24 237 239.54 15964900 239.54 239.54 10969.99
4/7/2010 239.55 241.92 238.66 240.6 22446500 240.6 240.6 10897.52
4/8/2010 240.44 241.54 238.04 239.95 20463900 239.95 239.95 10927.07
4/9/2010 241.43 241.89 240.46 241.79 11935100 241.79 241.79 10997.35
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 11 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
4/12/2010 242.2 243.07 241.81 242.29 11893800 242.29 242.29 11005.97
4/13/2010 241.86 242.8 241.11 242.43 10936100 242.43 242.43 11019.42
4/14/2010 245.28 245.81 244.07 245.69 14431300 245.69 245.69 11123.11
4/15/2010 245.78 249.03 245.51 248.92 13456600 248.92 248.92 11144.57
4/16/2010 248.57 251.14 244.55 247.4 26805200 247.4 247.4 11018.66
4/19/2010 247.03 247.89 241.77 247.07 20247300 247.07 247.07 11092.05
4/20/2010 248.54 249.25 242.96 244.59 26368800 244.59 244.59 11117.06
4/21/2010 258.8 260.25 255.73 259.22 35085400 259.22 259.22 11124.92
4/22/2010 258.24 266.75 256.2 266.47 28336600 266.47 266.47 11134.29
4/23/2010 267.99 272.18 267 270.83 28462700 270.83 270.83 11204.28
4/26/2010 271.88 272.46 268.19 269.5 17109600 269.5 269.5 11205.03
4/27/2010 267.27 267.84 260.52 262.04 25333700 262.04 262.04 10991.99
4/28/2010 263.25 264 256.41 261.6 27085800 261.6 261.6 11045.27
4/29/2010 263.02 270 262.01 268.64 19958600 268.64 268.64 11167.32
4/30/2010 269.31 270.57 261 261.09 19373700 261.09 261.09 11008.61
5/3/2010 263.84 267.88 262.88 266.35 16226500 266.35 266.35 11151.83
5/4/2010 262.89 263.29 256.75 258.68 25850700 258.68 258.68 10926.77
5/5/2010 253.03 258.14 248.73 255.99 31539400 255.99 255.99 10868.12
5/6/2010 253.83 258.25 199.25 246.25 45923600 246.25 246.25 10520.32
5/7/2010 243.71 246.57 225.21 235.86 59857800 235.86 235.86 10380.43
5/10/2010 250.25 254.65 248.53 253.99 35153800 253.99 253.99 10785.14
5/11/2010 251.84 259.89 250.5 256.52 30318100 256.52 256.52 10748.26
5/12/2010 259.24 263.13 258.7 262.09 23370700 262.09 262.09 10896.91
5/13/2010 263.22 265 256.4 258.36 21418300 258.36 258.36 10782.95
5/14/2010 255.16 256.48 249.5 253.82 27120100 253.82 253.82 10620.16
5/17/2010 254.7 256.18 247.71 254.22 27244100 254.22 254.22 10625.83
5/18/2010 256.98 258.55 250.26 252.36 27952800 252.36 252.36 10510.95
5/19/2010 249.5 252.92 244.85 248.34 36633100 248.34 248.34 10444.37
5/20/2010 241.88 243.85 236.21 237.76 45818400 237.76 237.76 10068.01
5/21/2010 232.82 244.5 231.35 242.32 43710400 242.32 242.32 10193.39
5/24/2010 247.28 250.9 246.26 246.76 26937100 246.76 246.76 10066.57
5/25/2010 239.35 246.76 237.16 245.22 37428800 245.22 245.22 10043.75
5/26/2010 250.08 252.13 243.75 244.11 30380500 244.11 244.11 9974.45
5/27/2010 250.6 253.89 249.11 253.35 23795800 253.35 253.35 10258.99
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 12 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
5/28/2010 259.39 259.4 253.35 256.88 29129100 256.88 256.88 10136.63
6/1/2010 259.69 265.94 258.96 260.83 31302600 260.83 260.83 10024.02
6/2/2010 264.54 264.8 260.33 263.95 24591000 263.95 263.95 10249.54
6/3/2010 265.18 265.55 260.41 263.12 23218100 263.12 263.12 10255.28
6/4/2010 258.21 261.9 254.63 255.96 27082300 255.96 255.96 9931.97
6/7/2010 258.29 259.15 250.55 250.94 31676500 250.94 250.94 9816.49
6/8/2010 253.24 253.8 245.65 249.33 35741800 249.33 249.33 9939.98
6/9/2010 251.47 251.9 242.49 243.2 30522500 243.2 243.2 9899.25
6/10/2010 244.84 250.98 242.2 250.51 27727000 250.51 250.51 10172.53
6/11/2010 248.23 253.86 247.37 253.51 19491400 253.51 253.51 10211.07
6/14/2010 255.96 259.15 254.01 254.28 21534300 254.28 254.28 10190.89
6/15/2010 255.64 259.85 255.5 259.69 20895500 259.69 259.69 10404.77
6/16/2010 261.1 267.75 260.63 267.25 27988500 267.25 267.25 10409.46
6/17/2010 270.6 272.9 269.5 271.87 31173400 271.87 271.87 10434.17
6/18/2010 272.25 275 271.42 274.07 28022200 274.07 274.07 10450.64
6/21/2010 277.69 279.01 268.73 270.17 27731800 270.17 270.17 10442.41
6/22/2010 272.16 275.97 271.5 273.85 25616500 273.85 273.85 10293.52
6/23/2010 274.58 274.66 267.9 270.97 27444900 270.97 270.97 10298.44
6/24/2010 271 273.2 268.1 269 25509900 269 269 10152.8
6/25/2010 270.06 270.27 265.81 266.7 19640800 266.7 266.7 10143.81
6/28/2010 266.93 269.75 264.52 268.3 20891000 268.3 268.3 10138.52
6/29/2010 264.12 264.39 254.3 256.17 40476600 256.17 256.17 9870.3
6/30/2010 256.71 257.97 250.01 251.53 26409000 251.53 251.53 9774.02
7/1/2010 254.3 254.8 243.22 248.48 36532000 248.48 248.48 9732.53
7/2/2010 250.49 250.93 243.2 246.94 24780100 246.94 246.94 9686.48
7/6/2010 251 252.8 246.16 248.63 21972700 248.63 248.63 9743.62
7/7/2010 250.49 258.77 249.75 258.67 23377000 258.67 258.67 10018.28
7/8/2010 262.48 262.9 254.89 258.09 26362300 258.09 258.09 10138.99
7/9/2010 256.89 259.9 255.16 259.62 15475800 259.62 259.62 10198.03
7/12/2010 258.53 261.85 254.86 257.29 20102800 257.29 257.29 10216.27
7/13/2010 256.32 256.4 246.43 251.8 42533000 251.8 251.8 10363.02
7/14/2010 249.38 255.8 249 252.73 29001700 252.73 252.73 10366.72
7/15/2010 248.23 256.97 247.3 251.45 29459500 251.45 251.45 10359.31
7/16/2010 253.18 254.97 248.41 249.9 37137800 249.9 249.9 10097.9
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 13 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
7/19/2010 249.88 249.88 239.6 245.58 36588500 245.58 245.58 10154.43
7/20/2010 242.9 252.9 240.01 251.89 38391100 251.89 251.89 10229.96
7/21/2010 265.09 265.15 254 254.24 42345400 254.24 254.24 10120.53
7/22/2010 257.68 260 255.31 259.02 23047100 259.02 259.02 10322.3
7/23/2010 257.09 260.38 256.28 259.94 19049600 259.94 259.94 10424.62
7/26/2010 260 260.1 257.71 259.28 15019700 259.28 259.28 10525.43
7/27/2010 260.87 264.8 260.3 264.08 20884700 264.08 264.08 10537.69
7/28/2010 263.67 265.99 260.25 260.96 18570900 260.96 260.96 10497.88
7/29/2010 260.71 262.65 256.1 258.11 22993100 258.11 258.11 10467.16
7/30/2010 255.89 259.7 254.9 257.25 16007500 257.25 257.25 10465.94
8/2/2010 260.44 262.59 259.62 261.85 15287700 261.85 261.85 10674.38
8/3/2010 261.01 263.26 259.42 261.93 14916200 261.93 261.93 10636.38
8/4/2010 262.84 264.28 260.31 262.98 15013400 262.98 262.98 10680.43
8/5/2010 261.73 263.18 260.55 261.7 10324900 261.7 261.7 10674.98
8/6/2010 259.78 261.49 257.63 260.09 15889200 260.09 260.09 10653.56
8/9/2010 261.48 262.15 259.57 261.75 10826000 261.75 261.75 10698.75
8/10/2010 259.85 260.45 257.55 259.41 16140000 259.41 259.41 10644.25
8/11/2010 255.4 255.69 249.81 250.19 22144800 250.19 250.19 10378.83
8/12/2010 246.69 253.1 246.12 251.79 19104300 251.79 251.79 10319.95
8/13/2010 251.65 251.88 249.09 249.1 12673900 249.1 249.1 10303.15
8/16/2010 247.58 250.01 246.62 247.64 11372500 247.64 247.64 10302.01
8/17/2010 250.08 254.63 249.2 251.97 15094300 251.97 251.97 10405.85
8/18/2010 252.36 254.67 251.58 253.07 12132000 253.07 253.07 10415.54
8/19/2010 252.84 253.48 248.68 249.88 15239500 249.88 249.88 10271.21
8/20/2010 249.39 253.92 249 249.64 13722500 249.64 249.64 10213.62
8/23/2010 251.79 252 245.25 245.8 14787200 245.8 245.8 10174.41
8/24/2010 242.67 243 238.65 239.93 21520200 239.93 239.93 10040.45
8/25/2010 238.04 243.99 237.2 242.89 21316700 242.89 242.89 10060.06
8/26/2010 245.45 245.75 240.28 240.28 16660900 240.28 240.28 9985.81
8/27/2010 241.75 242.61 235.56 241.62 19585400 241.62 241.62 10150.65
8/30/2010 240.76 245.75 240.68 242.5 13688900 242.5 242.5 10009.73
8/31/2010 241.85 244.56 240.35 243.1 15028100 243.1 243.1 10014.72
9/1/2010 247.47 251.46 246.28 250.33 24894200 250.33 250.33 10269.47
9/2/2010 251.26 252.17 248.57 252.17 14836700 252.17 252.17 10320.1
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 14 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
9/3/2010 255.09 258.78 254.5 258.77 18599600 258.77 258.77 10447.93
9/7/2010 256.64 259.53 256.25 257.81 12234200 257.81 257.81 10340.69
9/8/2010 259.78 264.39 259.1 262.92 18805400 262.92 262.92 10387.01
9/9/2010 265.04 266.52 262.92 263.07 15663400 263.07 263.07 10415.24
9/10/2010 263.19 264.5 261.4 263.41 13840800 263.41 263.41 10462.77
9/13/2010 265.82 268.28 265.76 267.04 13885000 267.04 267.04 10544.13
9/14/2010 266.21 269.17 265.52 268.06 14576800 268.06 268.06 10526.49
9/15/2010 268.17 270.38 267.84 270.22 15334600 270.22 270.22 10572.73
9/16/2010 270.24 276.67 269.5 276.57 23289400 276.57 276.57 10594.83
9/17/2010 277.69 277.96 273.68 275.37 22659900 275.37 275.37 10607.85
9/20/2010 276.08 283.78 275.85 283.23 23524200 283.23 283.23 10753.62
9/21/2010 283.86 287.35 282.79 283.77 23859800 283.77 283.77 10761.03
9/22/2010 282.71 287.98 282.41 287.75 20903200 287.75 287.75 10739.31
9/23/2010 286.33 292.76 286 288.92 28075600 288.92 288.92 10662.42
9/24/2010 292.1 293.53 290.55 292.32 23196000 292.32 292.32 10860.26
9/27/2010 293.98 294.73 291.01 291.16 17244100 291.16 291.16 10812.04
9/28/2010 291.77 291.77 275 286.86 36937700 286.86 286.86 10858.14
9/29/2010 287.23 289.81 286 287.37 16757000 287.37 287.37 10835.28
9/30/2010 289 290 281.25 283.75 24034900 283.75 283.75 10788.05
10/1/2010 286.15 286.58 281.35 282.52 16005100 282.52 282.52 10829.68
10/4/2010 281.6 282.9 277.77 278.64 15525600 278.64 278.64 10751.27
10/5/2010 282 289.45 281.82 288.94 17874300 288.94 288.94 10944.72
10/6/2010 289.59 291.99 285.26 289.19 23911000 289.19 289.19 10967.65
10/7/2010 290.34 290.48 286.91 289.22 14556200 289.22 289.22 10948.58
10/8/2010 291.71 294.5 290 294.07 23478500 294.07 294.07 11006.48
10/11/2010 294.74 297.24 294.6 295.36 15245400 295.36 295.36 11010.34
10/12/2010 295.41 299.5 292.49 298.54 19897900 298.54 298.54 11020.4
10/13/2010 300.2 301.96 299.8 300.14 22215400 300.14 300.14 11096.08
10/14/2010 301.69 302.47 300.4 302.31 15491800 302.31 302.31 11096.92
10/15/2010 307.44 315 304.91 314.74 32804800 314.74 314.74 11062.78
10/18/2010 318.47 319 314.29 318 39036100 318 318 11143.69
10/19/2010 303.4 313.77 300.02 309.49 43908000 309.49 309.49 10978.62
10/20/2010 309 314.25 306.87 310.53 25660900 310.53 310.53 11107.97
10/21/2010 312.36 314.74 306.8 309.52 19557800 309.52 309.52 11146.57
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 15 APPLE
Ashley Miller CIT 110 Sec 2 11/11/2011
10/22/2010 309.07 310.04 306.3 307.47 13226500 307.47 307.47 11132.56
10/25/2010 309.09 311.6 308.44 308.84 13752200 308.84 308.84 11164.05
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 16 APPLE
Date Open High Low Close Volume DJIA
1/4/2010 10430.69 10641.62 10430.69 10583.96 3.99E+09 10583.96
1/5/2010 10584.56 10647.14 10468.86 10572.02 2.49E+09 10572.02
1/6/2010 10564.72 10655.22 10488.28 10573.68 4.97E+09 10573.68
1/7/2010 10571.11 10655.6 10471.73 10606.86 5.27E+09 10606.86
1/8/2010 10606.4 10653.11 10509.74 10618.19 4.39E+09 10618.19
1/11/2010 10620.31 10739.87 10538.91 10663.99 4.26E+09 10663.99
1/12/2010 10662.86 10701.48 10523.35 10627.26 4.72E+09 10627.26
1/13/2010 10628.09 10747.12 10569.07 10680.77 4.17E+09 10680.77
1/14/2010 10680.16 10767.15 10619.02 10710.55 3.92E+09 10710.55
1/15/2010 10706.99 10736.54 10529.09 10609.65 4.76E+09 10609.65
1/19/2010 10608.37 10763.45 10555.47 10725.43 4.72E+09 10725.43
1/20/2010 10719.69 10719.69 10492.36 10603.15 4.81E+09 10603.15
1/21/2010 10603.91 10651.14 10334.18 10389.88 6.87E+09 10389.88
1/22/2010 10389.58 10450.04 10133.15 10172.98 6.21E+09 10172.98
1/25/2010 10175.1 10316.65 10135.95 10196.86 4.48E+09 10196.86
1/26/2010 10195.35 10323 10102.17 10194.29 4.73E+09 10194.29
1/27/2010 10194.29 10294.13 10060.98 10236.16 5.32E+09 10236.16
1/28/2010 10236.92 10310.68 10023.8 10120.46 5.45E+09 10120.46
1/29/2010 10122.04 10272.29 10014.35 10067.33 5.41E+09 10067.33
2/1/2010 10068.99 10227.24 10068.99 10185.53 4.08E+09 10185.53
2/2/2010 10186.13 10333.35 10138.75 10296.85 4.75E+09 10296.85
2/3/2010 10291.73 10356.86 10192.03 10270.55 4.29E+09 10270.55
2/4/2010 10273.12 10273.12 9984.35 10002.18 5.86E+09 10002.18
2/5/2010 10003.69 10078.89 9822.84 10012.23 6.44E+09 10012.23
2/8/2010 10005.43 10059.24 9882.85 9908.39 4.09E+09 9908.39
2/9/2010 9910.28 10154.24 9910.28 10058.64 5.11E+09 10058.64
2/10/2010 10055.46 10120.15 9946.26 10038.38 4.25E+09 10038.38
2/11/2010 10037.85 10184.85 9963.19 10144.19 4.4E+09 10144.19
2/12/2010 10137.23 10140.18 9962.13 10099.14 4.16E+09 10099.14
2/16/2010 10100.81 10292.62 10100.81 10268.81 4.08E+09 10268.81
2/17/2010 10261.48 10366.83 10223.16 10309.24 4.26E+09 10309.24
2/18/2010 10309.39 10416.79 10255.58 10392.9 3.88E+09 10392.9
2/19/2010 10387.77 10459.18 10316.5 10402.35 3.94E+09 10402.35
2/22/2010 10402.43 10468.55 10333.05 10383.38 3.81E+09 10383.38
2/23/2010 10383.16 10430.16 10239.34 10282.41 4.52E+09 10282.41
2/24/2010 10284 10416.94 10271.61 10374.16 4.17E+09 10374.16
2/25/2010 10366.6 10366.6 10155.75 10321.03 4.52E+09 10321.03
2/26/2010 10321.41 10391.24 10250.45 10325.26 3.95E+09 10325.26
3/1/2010 10326.1 10444.6 10320.05 10403.79 3.85E+09 10403.79
3/2/2010 10404.16 10493.8 10359.8 10405.98 4.13E+09 10405.98
3/3/2010 10406.28 10496.22 10359.58 10396.76 3.95E+09 10396.76
3/4/2010 10396.53 10484.05 10363.88 10444.14 3.95E+09 10444.14
3/5/2010 10445.13 10587.13 10445.13 10566.2 4.13E+09 10566.2
3/8/2010 10563.78 10632.48 10500.9 10552.52 3.77E+09 10552.52
3/9/2010 10552.24 10637.46 10493.49 10564.38 5.19E+09 10564.38
3/10/2010 10560.13 10639.05 10502.64 10567.33 5.47E+09 10567.33
3/11/2010 10560.98 10626.73 10489.87 10611.84 4.67E+09 10611.84
3/12/2010 10611.77 10690.9 10561.66 10624.69 4.93E+09 10624.69
3/15/2010 10623.41 10680.32 10540.65 10642.15 4.16E+09 10642.15
3/16/2010 10642.53 10717.42 10594.16 10685.98 4.37E+09 10685.98
3/17/2010 10686.36 10787.86 10658.1 10733.67 4.96E+09 10733.67
3/18/2010 10733.44 10821.49 10686.89 10779.17 4.23E+09 10779.17
3/19/2010 10780 10869.55 10665.35 10741.98 5.21E+09 10741.98
3/22/2010 10741 10836.68 10672.23 10785.89 4.26E+09 10785.89
3/23/2010 10787.18 10906.06 10752.41 10888.83 4.41E+09 10888.83
3/24/2010 10887.62 10925.48 10788.77 10836.15 4.71E+09 10836.15
3/25/2010 10837.51 10985.26 10818.77 10841.21 5.67E+09 10841.21
3/26/2010 10841.29 10934.85 10801.84 10850.36 4.71E+09 10850.36
3/29/2010 10849.23 10954.43 10827.91 10895.86 4.38E+09 10895.86
3/30/2010 10895.02 10968.56 10837.21 10907.42 4.09E+09 10907.42
3/31/2010 10907.34 10933.19 10802.22 10856.63 4.48E+09 10856.63
4/1/2010 10857.31 10983.14 10851.57 10927.07 4.01E+09 10927.07
4/5/2010 10927.45 11026.75 10880.36 10973.55 3.88E+09 10973.55
4/6/2010 10972.49 11017.76 10893.89 10969.99 4.09E+09 10969.99
4/7/2010 10961.95 11000.22 10835.77 10897.52 5.1E+09 10897.52
4/8/2010 10896.99 10969.92 10810.15 10927.07 4.73E+09 10927.07
4/9/2010 10926.92 11032.12 10894.19 10997.35 4.51E+09 10997.35
4/12/2010 10996.75 11066.96 10957.22 11005.97 4.61E+09 11005.97
4/13/2010 11006.72 11072.7 10925.86 11019.42 5.4E+09 11019.42
4/14/2010 11020.7 11147.14 11004.61 11123.11 5.76E+09 11123.11
4/15/2010 11122.96 11189.61 11051.31 11144.57 6E+09 11144.57
4/16/2010 11143.66 11186.82 10947.55 11018.66 8.11E+09 11018.66
4/19/2010 11018.36 11116.76 10940.6 11092.05 6.6E+09 11092.05
4/20/2010 11093.11 11190.22 11045.8 11117.06 5.32E+09 11117.06
4/21/2010 11116.91 11217.35 11018.59 11124.92 5.72E+09 11124.92
4/22/2010 11119.78 11175.33 10975.66 11134.29 6.04E+09 11134.29
4/23/2010 11132.18 11247.2 11058.87 11204.28 5.33E+09 11204.28
4/26/2010 11205.11 11308.95 11150.01 11205.03 5.65E+09 11205.03
4/27/2010 11203.67 11260.88 10962.81 10991.99 7.45E+09 10991.99
4/28/2010 10988.87 11115.63 10938.48 11045.27 6.34E+09 11045.27
4/29/2010 11045.64 11232.54 11045.64 11167.32 6.06E+09 11167.32
4/30/2010 11168.23 11235.94 10984.35 11008.61 6.05E+09 11008.61
5/3/2010 11009.6 11203.37 11004.15 11151.83 4.94E+09 11151.83
5/4/2010 11149.48 11149.48 10843.71 10926.77 6.59E+09 10926.77
5/5/2010 10918.4 10984.05 10754.3 10868.12 6.8E+09 10868.12
5/6/2010 10862.22 10925.86 9787.17 10520.32 1.06E+10 10520.32
5/7/2010 10519.42 10622.27 10221.5 10380.43 9.47E+09 10380.43
5/10/2010 10386.18 10880.14 10386.18 10785.14 6.89E+09 10785.14
5/11/2010 10780 10888.3 10653.71 10748.26 5.84E+09 10748.26
5/12/2010 10742.15 10941.88 10725.81 10896.91 5.23E+09 10896.91
5/13/2010 10896.61 10952.84 10752.72 10782.95 4.87E+09 10782.95
5/14/2010 10780.68 10780.68 10509.89 10620.16 6.13E+09 10620.16
5/17/2010 10616.98 10707.3 10424.72 10625.83 5.92E+09 10625.83
5/18/2010 10625.45 10760.05 10463.15 10510.95 6.17E+09 10510.95
5/19/2010 10505.7 10558.56 10306.22 10444.37 6.77E+09 10444.37
5/20/2010 10440.21 10440.21 10042.46 10068.01 8.33E+09 10068.01
5/21/2010 10063.93 10225.88 9860.93 10193.39 5.45E+09 10193.39
5/24/2010 10193.46 10235.63 10028.78 10066.57 5.22E+09 10066.57
5/25/2010 10061.43 10061.43 9756.11 10043.75 7.33E+09 10043.75
5/26/2010 10045.11 10211.6 9937.79 9974.45 4.52E+09 9974.45
5/27/2010 9971.73 10279.01 9971.73 10258.99 5.7E+09 10258.99
5/28/2010 10258 10293.45 10078.66 10136.63 4.87E+09 10136.63
6/1/2010 10133.94 10249.27 9976.56 10024.02 5.27E+09 10024.02
6/2/2010 10025.61 10256.57 10007.09 10249.54 5.03E+09 10249.54
6/3/2010 10250.67 10348.84 10158.92 10255.28 5E+09 10255.28
6/4/2010 10249.61 10249.61 9881.11 9931.97 6.18E+09 9931.97
6/7/2010 9931.75 10025.84 9798.73 9816.49 5.47E+09 9816.49
6/8/2010 9812.94 9971.57 9726.33 9939.98 6.19E+09 9939.98
6/9/2010 9941.57 10093.33 9859.04 9899.25 5.98E+09 9899.25
6/10/2010 9901.67 10206.61 9901.67 10172.53 5.14E+09 10172.53
6/11/2010 10166.78 10235.1 10038.31 10211.07 4.06E+09 10211.07
6/14/2010 10211.83 10354.97 10175.02 10190.89 4.43E+09 10190.89
6/15/2010 10192.4 10416.11 10192.4 10404.77 4.64E+09 10404.77
6/16/2010 10404.24 10456.39 10289.37 10409.46 5E+09 10409.46
6/17/2010 10409.98 10479.74 10293.49 10434.17 4.56E+09 10434.17
6/18/2010 10435 10513.75 10379.6 10450.64 4.56E+09 10450.64
6/21/2010 10452.46 10627.19 10387.54 10442.41 4.51E+09 10442.41
6/22/2010 10441.95 10524.78 10276.14 10293.52 4.51E+09 10293.52
6/23/2010 10293.3 10393.89 10195.81 10298.44 4.53E+09 10298.44
6/24/2010 10297.08 10314.31 10112.6 10152.8 4.81E+09 10152.8
6/25/2010 10153.48 10261.1 10039.97 10143.81 5.13E+09 10143.81
6/28/2010 10143.05 10246.82 10070.12 10138.52 3.9E+09 10138.52
6/29/2010 10135.72 10135.72 9786.45 9870.3 6.14E+09 9870.3
6/30/2010 9868.34 9951.47 9741.07 9774.02 5.07E+09 9774.02
7/1/2010 9773.27 9834.71 9596.04 9732.53 6.44E+09 9732.53
7/2/2010 9732.23 9798.19 9603.8 9686.48 3.97E+09 9686.48
7/6/2010 9689.21 9880.76 9648.26 9743.62 4.69E+09 9743.62
7/7/2010 9736.85 10029.93 9716.38 10018.28 4.93E+09 10018.28
7/8/2010 10019.26 10175.02 9987.02 10138.99 4.55E+09 10138.99
7/9/2010 10137.93 10226.48 10079.05 10198.03 3.51E+09 10198.03
7/12/2010 10199.24 10260.62 10121.13 10216.27 3.43E+09 10216.27
7/13/2010 10217.55 10436.2 10217.55 10363.02 4.64E+09 10363.02
7/14/2010 10370.96 10423.03 10265.16 10366.72 4.52E+09 10366.72
7/15/2010 10367.1 10409.49 10216.04 10359.31 4.55E+09 10359.31
7/16/2010 10356.2 10356.2 10071.63 10097.9 5.3E+09 10097.9
7/19/2010 10098.12 10213.09 10051.28 10154.43 4.09E+09 10154.43
7/20/2010 10151.48 10248.2 9973.17 10229.96 4.71E+09 10229.96
7/21/2010 10226.02 10310.04 10053.85 10120.53 4.75E+09 10120.53
7/22/2010 10121.81 10391.78 10121.81 10322.3 4.83E+09 10322.3
7/23/2010 10321.16 10465.19 10237.84 10424.62 4.52E+09 10424.62
7/26/2010 10424.17 10545.94 10391.02 10525.43 4.01E+09 10525.43
7/27/2010 10525.28 10632.52 10460.65 10537.69 4.73E+09 10537.69
7/28/2010 10537.01 10586.36 10445.17 10497.88 4E+09 10497.88
7/29/2010 10498.94 10609.74 10383.45 10467.16 4.61E+09 10467.16
7/30/2010 10465.19 10528.84 10327.37 10465.94 4.01E+09 10465.94
8/2/2010 10468.82 10715.21 10468.82 10674.38 4.14E+09 10674.38
8/3/2010 10673.92 10714.19 10564.18 10636.38 4.07E+09 10636.38
8/4/2010 10630.2 10738.48 10583.1 10680.43 4.06E+09 10680.43
8/5/2010 10679.67 10712.37 10571.6 10674.98 3.69E+09 10674.98
8/6/2010 10668.55 10688.08 10491.37 10653.56 3.86E+09 10653.56
8/9/2010 10654.62 10755.66 10618.26 10698.75 3.19E+09 10698.75
8/10/2010 10696.63 10717.21 10522.63 10644.25 3.98E+09 10644.25
8/11/2010 10631.82 10631.82 10339.63 10378.83 4.51E+09 10378.83
8/12/2010 10361.58 10388.37 10222.85 10319.95 4.52E+09 10319.95
8/13/2010 10320.33 10381.86 10254.18 10303.15 3.33E+09 10303.15
8/16/2010 10303.07 10354.39 10193.26 10302.01 3.14E+09 10302.01
8/17/2010 10297.55 10501.67 10297.55 10405.85 3.97E+09 10405.85
8/18/2010 10398.59 10486.38 10308.83 10415.54 3.72E+09 10415.54
8/19/2010 10411.15 10412.29 10202.34 10271.21 4.29E+09 10271.21
8/20/2010 10270.98 10276.13 10131.88 10213.62 3.76E+09 10213.62
8/23/2010 10215.51 10328.88 10146.18 10174.41 3.21E+09 10174.41
8/24/2010 10170.86 10170.86 9975.86 10040.45 4.44E+09 10040.45
8/25/2010 10040.15 10104.18 9925.34 10060.06 4.36E+09 10060.06
8/26/2010 10059.83 10138.12 9959.17 9985.81 3.65E+09 9985.81
8/27/2010 9982.4 10176.3 9925.11 10150.65 4.1E+09 10150.65
8/30/2010 10145.58 10170.1 10005.56 10009.73 2.92E+09 10009.73
8/31/2010 10006.42 10101.53 9915.73 10014.72 4.04E+09 10014.72
9/1/2010 10016.01 10305.87 10016.01 10269.47 4.4E+09 10269.47
9/2/2010 10270.08 10350.98 10211.8 10320.1 3.7E+09 10320.1
9/3/2010 10321.92 10484.71 10321.92 10447.93 3.53E+09 10447.93
9/7/2010 10446.8 10448.99 10304.44 10340.69 3.11E+09 10340.69
9/8/2010 10338.57 10460.5 10318.93 10387.01 3.22E+09 10387.01
9/9/2010 10388.22 10515.86 10359.23 10415.24 3.39E+09 10415.24
9/10/2010 10415.01 10502.8 10376.34 10462.77 3.06E+09 10462.77
9/13/2010 10458.6 10605.73 10458.45 10544.13 4.52E+09 10544.13
9/14/2010 10544.81 10622.69 10460.34 10526.49 4.52E+09 10526.49
9/15/2010 10526.42 10609.21 10453.15 10572.73 3.37E+09 10572.73
9/16/2010 10571.75 10624.58 10499.43 10594.83 3.36E+09 10594.83
9/17/2010 10595.44 10689.29 10529.67 10607.85 4.09E+09 10607.85
9/20/2010 10608.08 10783.51 10594.38 10753.62 3.36E+09 10753.62
9/21/2010 10753.39 10844.89 10674.83 10761.03 4.18E+09 10761.03
9/22/2010 10761.11 10829.75 10682.4 10739.31 3.91E+09 10739.31
9/23/2010 10738.48 10779.65 10610.12 10662.42 3.85E+09 10662.42
9/24/2010 10664.39 10897.83 10664.39 10860.26 4.12E+09 10860.26
9/27/2010 10860.03 10902.52 10776.44 10812.04 3.59E+09 10812.04
9/28/2010 10809.85 10905.44 10714.03 10858.14 4.03E+09 10858.14
9/29/2010 10857.98 10901.96 10759.75 10835.28 3.99E+09 10835.28
9/30/2010 10835.96 10960.99 10732.27 10788.05 4.28E+09 10788.05
10/1/2010 10789.72 10907.41 10759.14 10829.68 4.3E+09 10829.68
10/4/2010 10828.85 10875.54 10682.66 10751.27 3.6E+09 10751.27
10/5/2010 10752.63 10982.98 10752.63 10944.72 4.07E+09 10944.72
10/6/2010 10936.79 11015.86 10880.08 10967.65 4.07E+09 10967.65
10/7/2010 10968.41 11032.17 10878.04 10948.58 3.91E+09 10948.58
10/8/2010 10948.5 11055.29 10901.12 11006.48 3.87E+09 11006.48
10/11/2010 11006.93 11068.54 10956.26 11010.34 3.12E+09 11010.34
10/12/2010 11010.79 11064.68 10890.76 11020.4 4.08E+09 11020.4
10/13/2010 11022.82 11187.77 11014.19 11096.08 4.97E+09 11096.08
10/14/2010 11096.92 11148.15 10996.71 11096.92 4.97E+09 11096.92
10/15/2010 11096.01 11172.07 10985.28 11062.78 5.72E+09 11062.78
10/18/2010 11062.71 11184.86 11021.46 11143.69 4.45E+09 11143.69
10/19/2010 11139.6 11139.6 10897.57 10978.62 5.6E+09 10978.62
10/20/2010 10974.52 11176.08 10969.47 11107.97 5.03E+09 11107.97
10/21/2010 11105.24 11249.57 11038.79 11146.57 4.63E+09 11146.57
10/22/2010 11146.41 11192.09 11071.22 11132.56 3.18E+09 11132.56
10/25/2010 11133.4 11266.3 11127.27 11164.05 4.22E+09 11164.05
10/26/2010 11163.06 11221.04 11055.48 11169.46 4.2E+09 11169.46
10/27/2010 11168.4 11172.83 10986.68 11126.28 4.34E+09 11126.28
10/28/2010 11127.34 11217.33 11033.87 11113.95 4.28E+09 11113.95
Adj Close
350
300
250
200
Adj Close
150
100
50
0
1/4/2010 2/4/2010 3/4/2010 4/4/2010 5/4/2010 6/4/2010 7/4/2010 8/4/2010 9/4/2010 10/4/2010
Ashley Miller CIT110 Sec 2 11/11/2011
Years Sales EBIT Interest
2008 $ 32.4790 $ 6.8950 $ -
2009 $ 42.9050 $ 12.0660 $ -
2010 $ 65.2250 $ 18.5400 $ -
Years Profit Margin ROA ROE
2008 0.148834632 12% 23%
2009 0.191935672 17% 26%
2010 0.214840935 19% 29%
Years Assets Current Assets Inventory Liabilities
2008 $ 39.5720 $ 34.6900 $ 0.5090 $ 18.5420
2009 $ 47.5010 $ 31.5550 $ 0.4550 $ 15.8610
2010 $ 75.1830 $ 41.6780 $ 1.0510 $ 27.3920
Years Inventory Turnover Total Asset Turnover Current RatiosQuick Ratios
2008 63.80943026 0.820757101 2.461680386 2.43
2009 94.2967033 0.903244142 2.742482183 2.70
2010 62.05994291 0.867549845 2.011292346 1.96
Years Net Income Current Liabilities Equity
2008 $ 4.8340 $ 14.0920 $ 21.0300
2009 $ 8.2350 $ 11.5060 $ 31.6400
2010 $ 14.0130 $ 20.7220 $ 47.7910
Years Receivable Turnover Debt Asset Ratio TIE
2008 $ 5 0.468563631 #DIV/0!
2009 $ 7 0.33390876 #DIV/0!
2010 $ 6 0.364337683 #DIV/0!
9c33dadb-eddd-443f-8a90-ca684461b5f4.xlsx 23 Financial Preformace