Embed Size (px)
Citation preview
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 1/25
RETURN TO CHART VIEW
Date Open High Low Close Volume
SWY US Equity: Historical Values
02/28/13 21.2327 21.8683 21.171 21.3581 7.45M
02/27/13 21.1074 21.574 21.0179 21.2775 6.71M
02/26/13 20.4629 21.256 20.403 21.179 8.20M
02/25/13 20.5972 20.7225 20.351 20.3734 7.43M
02/22/13 20.5077 20.7941 20.147 20.317 10.54M
02/21/13 18.7622 21.4476 18.6458 20.5614 34.49M
02/20/13 18.3951 18.6368 17.9028 18.0192 13.05M
02/19/13 18.3593 18.601 18.1624 18.3146 6.36M
02/15/13 18.8875 18.9054 18.0998 18.2788 6.37M
02/14/13 18.4131 18.874 18.269 18.6816 6.65M
02/13/13 18.269 18.5742 18.2161 18.5652 3.11M
02/12/13 18.2161 18.337 18.1535 18.2788 3.20M
02/11/13 18.1087 18.1982 18.012 18.1445 3.35M
02/08/13 18.2072 18.4757 17.9119 18.0818 4.44M
02/07/13 17.3657 18.5026 17.2315 18.2072 12.73M
02/06/13 17.244 17.4552 17.2315 17.3568 3.38M
02/05/13 17.2494 17.415 17.1599 17.2941 3.84M
02/04/13 17.2315 17.4015 17.1151 17.2136 3.99M
02/01/13 17.5269 17.5269 16.988 17.2494 3.82M
01/31/13 17.1599 17.2583 16.9898 17.2315 4.37M
01/30/13 17.2941 17.3657 17.0345 17.159 4.00M
01/29/13 17.4373 17.5224 17.116 17.2762 3.95M
01/28/13 17.4552 17.6477 17.1061 17.509 3.93M
01/25/13 17.415 17.4552 17.1061 17.3926 4.03M
01/24/13 17.5358 17.688 17.1688 17.2941 6.99M
01/23/13 16.9182 18.422 16.9182 17.7685 17.57M
FavoriteTable ViewMarket InformationM
10568
HOLMES0018506
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 2/25
Date Open High Low Close Volume
01/22/13 16.6854 16.8645 16.484 16.8645 5.56M
01/18/13 16.1036 16.7212 16.1036 16.6854 5.00M
01/17/13 15.9783 16.2468 15.9067 16.1662 2.40M
01/16/13 15.7724 15.9872 15.7097 15.9067 6.09M
01/15/13 15.5755 15.8888 15.4412 15.7724 3.93M
01/14/13 15.6113 15.656 15.4143 15.5934 3.16M
01/11/13 15.6918 15.9872 15.4233 15.5844 4.20M
01/10/13 15.6739 15.7724 15.537 15.7187 3.28M
01/09/13 15.4054 15.5755 15.3875 15.5755 3.08M
01/08/13 15.7366 15.7545 15.289 15.4143 6.72M
01/07/13 16.3363 16.4079 15.7634 15.793 6.07M
01/04/13 16.4527 16.4885 16.2021 16.3811 5.62M
01/03/13 16.2826 16.5333 16.1483 16.4169 7.24M
01/02/13 16.4348 16.5422 16.2647 16.4258 4.20M
12/31/12 15.844 16.22 15.7276 16.1931 3.12M
12/28/12 15.7724 15.9244 15.7544 15.844 2.69M
12/27/12 16.0588 16.1125 15.7455 15.8619 3.73M
12/26/12 16.1931 16.1931 16.032 16.049 2.02M
12/24/12 16.0499 16.3274 16.0141 16.134 3.53M
12/21/12 16.0588 16.2289 15.878 16.0499 4.76M
12/20/12 16.2558 16.3095 16.023 16.2558 3.38M
12/19/12 16.39 16.5064 16.0499 16.2379 3.72M
12/18/12 15.9872 16.3274 15.8888 16.3274 5.06M
12/17/12 15.844 16.0678 15.8082 15.9425 3.56M
12/14/12 15.844 16.032 15.7097 15.7992 2.70M
12/13/12 15.9335 15.9962 15.5844 15.878 4.44M
12/12/12 15.8798 16.0141 15.7366 15.9783 5.28M
12/11/12 16.1215 16.1931 15.7634 15.8082 4.61M
12/10/12 16.0678 16.22 15.8888 16.0946 3.30M
12/07/12 16.032 16.1976 15.7858 16.0588 6.58M
12/06/12 15.878 17.3299 15.7411 16.0051 19.15M
12/05/12 15.2711 15.6829 15.218 15.6292 7.71M
HOLMES0018507
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 3/25
Date Open High Low Close Volume
12/04/12 15.0831 15.289 14.8951 15.2263 4.34M
12/03/12 15.366 15.3785 15.067 15.1368 2.78M
11/30/12 15.2711 15.3338 15.1368 15.3159 3.80M
11/29/12 15.3159 15.4412 15.1458 15.2622 3.71M
11/28/12 14.769 15.1995 14.6266 15.1816 2.75M
11/27/12 14.7072 15.0026 14.6624 14.8056 3.48M
11/26/12 15.1189 15.1637 14.598 14.6893 4.99M
11/23/12 14.8056 15.2174 14.786 15.1816 2.50M
11/21/12 14.4744 14.743 14.4744 14.743 2.48M
11/20/12 14.9489 14.9847 14.3849 14.4118 7.24M
11/19/12 14.931 15.0742 14.9048 15.0026 4.03M
11/16/12 14.598 14.8772 14.427 14.8593 5.19M
11/15/12 14.367 14.6177 14.3223 14.598 4.57M
11/14/12 14.6177 14.6624 14.3491 14.376 5.09M
11/13/12 14.8146 14.913 14.5639 14.5729 4.06M
11/12/12 14.8593 15.0652 14.8056 14.913 2.98M
11/09/12 14.5818 14.9086 14.555 14.8593 4.01M
11/08/12 14.598 14.6982 14.4655 14.6893 3.76M
11/07/12 15.1279 15.1368 14.546 14.598 4.97M
11/06/12 15.0294 15.2666 15.0115 15.2174 4.46M
11/05/12 15.025 15.0742 14.8951 14.9578 4.19M
11/02/12 14.8772 15.101 14.769 15.0652 5.56M
11/01/12 14.6982 14.8593 14.546 14.8235 4.56M
10/31/12 14.769 14.922 14.5997 14.5997 3.66M
10/26/12 14.8683 14.9757 14.6087 14.6624 3.91M
10/25/12 14.546 14.8414 14.4486 14.8325 4.29M
10/24/12 14.5997 14.6266 14.2641 14.4297 5.11M
10/23/12 14.7161 14.7251 14.4923 14.5818 5.04M
10/22/12 14.5639 14.8325 14.5013 14.8056 5.58M
10/19/12 14.7877 14.854 14.5639 14.6356 4.45M
10/18/12 14.6445 14.895 14.6266 14.7877 6.32M
10/17/12 14.3044 14.6356 14.2685 14.6177 5.76M
HOLMES0018508
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 4/25
Date Open High Low Close Volume
10/16/12 14.0269 14.3581 13.9911 14.256 5.03M
10/15/12 14.00 14.0985 13.8747 14.0269 4.53M
10/12/12 14.009 14.128 13.7673 13.9373 6.91M
10/11/12 14.0269 14.3312 13.4271 14.0627 22.31M
10/10/12 14.5192 14.8146 14.427 14.5818 10.60M
10/09/12 14.6893 14.8146 14.5371 14.546 6.51M
10/08/12 14.5013 14.8056 14.3872 14.6356 7.10M
10/05/12 14.6714 14.683 14.3849 14.4655 5.68M
10/04/12 14.427 14.6893 14.342 14.6356 4.56M
10/03/12 14.4118 14.4386 14.2462 14.342 6.85M
10/02/12 14.3044 14.5281 14.2775 14.3849 6.67M
10/01/12 14.5192 14.6177 14.3267 14.4118 6.63M
09/28/12 14.376 14.5013 14.3491 14.4028 6.81M
09/27/12 14.3491 14.546 14.2596 14.4386 5.24M
09/26/12 14.734 14.7788 14.2014 14.3133 6.42M
09/25/12 14.7072 14.9847 14.5818 14.6445 10.17M
09/24/12 14.4655 14.5013 14.2148 14.2685 4.67M
09/21/12 14.734 14.7698 14.3133 14.3849 7.44M
09/20/12 14.734 14.7698 14.5639 14.683 4.19M
09/19/12 14.6982 14.769 14.5729 14.734 4.38M
09/18/12 14.8683 14.8683 14.4118 14.6535 7.15M
09/17/12 15.1189 15.2622 14.7877 14.913 4.04M
09/14/12 14.7788 15.3069 14.7698 15.0921 8.49M
09/13/12 14.743 14.8146 14.598 14.7698 6.04M
09/12/12 14.743 14.837 14.6445 14.7251 4.88M
09/11/12 14.683 14.8325 14.5997 14.683 4.26M
09/10/12 14.6624 14.7072 14.5818 14.6445 4.22M
09/07/12 14.8056 14.8593 14.2596 14.6087 6.90M
09/06/12 14.7519 14.922 14.4744 14.769 7.54M
09/05/12 14.7654 15.2443 14.3849 14.7698 19.84M
09/04/12 14.0358 14.256 13.9552 14.1611 4.99M
08/31/12 14.086 14.3044 13.9642 14.009 6.23M
HOLMES0018509
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 5/25
Date Open High Low Close Volume
08/30/12 13.8926 14.0627 13.7225 14.009 3.94M
08/29/12 13.9463 14.1343 13.8792 13.9463 5.24M
08/28/12 13.8299 14.0179 13.7852 13.9194 5.00M
08/27/12 13.8299 13.9463 13.7315 13.812 4.42M
08/24/12 13.6419 13.9463 13.5166 13.8568 7.00M
08/23/12 13.9552 14.009 13.5122 13.7046 12.25M
08/22/12 14.3133 14.3849 14.1522 14.2954 5.80M
08/21/12 14.3581 14.512 14.2327 14.3133 5.29M
08/20/12 14.179 14.4476 14.1432 14.3581 3.80M
08/17/12 14.3491 14.376 14.1074 14.171 6.21M
08/16/12 14.3133 14.4655 14.1871 14.376 4.70M
08/15/12 14.4297 14.4297 14.2059 14.342 5.09M
08/14/12 14.3581 14.5371 14.2148 14.4386 3.81M
08/13/12 14.342 14.4677 14.2596 14.4297 3.23M
08/10/12 14.4655 14.5997 14.2148 14.3133 5.19M
08/09/12 14.3312 14.6356 14.1432 14.598 8.55M
08/08/12 14.0537 14.4341 14.009 14.376 5.38M
08/07/12 14.1969 14.3581 14.0358 14.0537 4.35M
08/06/12 13.8747 14.256 13.812 14.171 6.79M
08/03/12 13.6867 14.00 13.6778 13.8299 3.96M
08/02/12 13.8031 13.9373 13.3376 13.5166 6.72M
08/01/12 13.9821 14.0985 13.7852 13.9463 4.32M
07/31/12 13.7494 13.9821 13.744 13.9194 4.52M
07/30/12 13.6957 13.8747 13.6151 13.812 4.75M
07/27/12 13.4987 13.8434 13.3466 13.7136 7.83M
07/26/12 13.6778 13.744 13.4271 13.5077 9.14M
07/25/12 13.7225 13.821 13.3286 13.4271 7.57M
07/24/12 13.6778 13.8299 13.6151 13.6599 6.19M
07/23/12 13.7852 13.9642 13.6419 13.6599 8.45M
07/20/12 14.0985 14.1432 13.8299 13.9552 6.81M
07/19/12 15.0026 15.2353 13.1854 14.1432 25.23M
07/18/12 14.427 14.9668 14.3581 14.769 11.04M
HOLMES0018510
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 6/25
Date Open High Low Close Volume
07/17/12 14.6177 14.6356 14.2954 14.4923 9.85M
07/16/12 14.2954 14.3849 14.0895 14.2417 8.70M
07/13/12 14.256 14.5997 14.086 14.342 10.59M
07/12/12 15.0742 15.0742 14.0627 14.086 27.46M
07/11/12 15.7634 16.1394 15.7187 16.0946 4.52M
07/10/12 15.6829 15.878 15.6113 15.7187 6.73M
07/09/12 15.7724 15.8888 15.5128 15.5755 4.04M
07/06/12 15.8619 15.9425 15.7097 15.8529 3.90M
07/05/12 15.9962 16.0767 15.7455 15.8798 4.86M
07/03/12 16.0051 16.1841 15.9783 16.0857 1.53M
07/02/12 16.2826 16.2898 15.835 15.9783 4.69M
06/29/12 16.1573 16.39 16.032 16.2468 6.31M
06/28/12 15.6829 16.0051 15.5173 15.9962 5.30M
06/27/12 15.5755 15.7813 15.5038 15.7366 3.11M
06/26/12 15.4233 15.5665 15.2084 15.4949 5.90M
06/25/12 15.4233 15.5128 15.1547 15.3696 4.60M
06/22/12 15.8171 15.8171 15.468 15.5217 6.04M
06/21/12 15.9514 16.0051 15.622 15.665 5.22M
06/20/12 15.8261 16.0588 15.7813 15.964 3.48M
06/19/12 15.708 16.0946 15.6381 15.8798 4.99M
06/18/12 15.9693 16.1125 15.6068 15.793 6.85M
06/15/12 16.817 16.817 15.9962 16.0857 10.28M
06/14/12 15.9783 16.4348 15.8529 16.2916 6.99M
06/13/12 16.1841 16.2737 15.6918 15.7992 5.28M
06/12/12 16.0946 16.3542 16.0946 16.2558 4.08M
06/11/12 16.4258 16.561 16.1215 16.134 3.71M
06/08/12 16.2826 16.39 16.1125 16.3095 4.34M
06/07/12 17.0882 17.0972 16.2916 16.3453 10.01M
06/06/12 16.8913 17.1061 16.8466 16.9987 4.77M
06/05/12 16.4437 16.8922 16.3632 16.8376 4.53M
06/04/12 16.587 16.6496 16.1752 16.4885 6.09M
06/01/12 16.9182 16.9987 16.39 16.5512 7.45M
HOLMES0018511
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 7/25
Date Open High Low Close Volume
05/31/12 17.1151 17.3299 16.9987 17.0256 12.88M
05/30/12 17.244 17.3478 16.9898 17.1599 4.56M
05/29/12 17.2583 17.4642 17.2225 17.4015 5.28M
05/25/12 16.7481 17.3299 16.7481 17.2046 4.16M
05/24/12 16.7481 16.945 16.6675 16.8555 4.43M
05/23/12 16.9361 17.0077 16.561 16.8645 5.83M
05/22/12 17.0166 17.3299 16.9361 17.0345 6.76M
05/21/12 16.766 16.988 16.6675 16.9092 8.04M
05/18/12 16.4795 16.6228 16.3721 16.4616 5.79M
05/17/12 16.7839 16.8287 16.4169 16.476 6.70M
05/16/12 16.8734 17.142 16.766 16.7928 6.70M
05/15/12 16.8734 17.133 16.7391 16.817 6.42M
05/14/12 16.8287 17.0345 16.6496 16.9271 5.16M
05/11/12 17.073 17.159 16.9361 16.988 4.11M
05/10/12 17.2136 17.2762 17.0077 17.159 5.07M
05/09/12 17.159 17.3613 17.0077 17.0882 7.93M
05/08/12 17.3747 17.4373 17.0524 17.2583 6.91M
05/07/12 17.6074 17.7865 17.3389 17.4821 6.83M
05/04/12 17.7417 17.8849 17.5448 17.6253 3.38M
05/03/12 17.9297 18.0227 17.6074 17.7954 6.16M
05/02/12 18.0192 18.055 17.842 17.9028 5.55M
05/01/12 18.2072 18.4489 18.0192 18.098 5.89M
04/30/12 18.61 18.6368 18.0998 18.1982 8.77M
04/27/12 19.0665 19.122 18.269 18.601 11.69M
04/26/12 18.7353 19.156 18.4041 18.7353 16.09M
04/25/12 19.4872 19.6573 19.2097 19.335 6.59M
04/24/12 19.2097 19.5946 19.2097 19.3619 6.72M
04/23/12 19.5141 19.5141 19.2187 19.3888 6.99M
04/20/12 19.72 19.8632 19.6618 19.7737 6.00M
04/19/12 19.7379 19.8811 19.5499 19.6842 7.41M
04/18/12 19.5141 19.6976 19.4425 19.6215 7.36M
04/17/12 19.3529 19.7578 19.2992 19.6215 9.68M
HOLMES0018512
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 8/25
Date Open High Low Close Volume
04/16/12 18.9949 19.4335 18.9949 19.3619 12.90M
04/13/12 18.422 19.4067 18.4131 18.968 21.07M
04/12/12 18.055 18.8696 18.0013 18.5026 11.70M
04/11/12 17.9386 18.1445 17.7954 18.0729 9.33M
04/10/12 18.0281 18.3235 17.4634 17.8133 13.11M
04/09/12 17.4284 17.5985 17.2315 17.586 5.54M
04/05/12 17.8849 18.0013 17.5985 17.6522 9.26M
04/04/12 17.7327 18.098 17.7327 18.012 10.69M
04/03/12 18.1624 18.2698 17.6969 17.7954 8.68M
04/02/12 18.2161 18.3056 18.012 18.1624 6.49M
03/30/12 18.3146 18.3862 18.098 18.098 9.15M
03/29/12 18.0013 18.4399 17.9744 18.3325 7.38M
03/28/12 18.183 18.3235 17.9744 18.055 9.09M
03/27/12 18.3325 18.5563 18.1624 18.2698 8.15M
03/26/12 18.5652 18.6816 18.098 18.2788 16.12M
03/23/12 18.6995 18.9233 18.5115 18.9143 7.21M
03/22/12 18.6995 18.8338 18.5876 18.6726 5.49M
03/21/12 19.1381 19.2455 18.6995 18.8338 10.58M
03/20/12 19.2455 19.3619 19.0396 19.0755 7.53M
03/19/12 20.0691 20.0691 19.3261 19.3888 7.11M
03/16/12 19.8363 19.9348 19.6752 19.8453 6.33M
03/15/12 19.6215 19.8453 19.5141 19.8453 4.45M
03/14/12 19.6215 19.6931 19.4872 19.5588 5.07M
03/13/12 19.4962 19.6931 19.3574 19.634 5.78M
03/12/12 19.5051 19.6483 19.4514 19.5588 6.25M
03/09/12 19.2455 19.5141 19.208 19.4783 5.73M
03/08/12 18.8875 19.2992 18.8875 19.2545 8.01M
03/07/12 18.6189 19.0576 18.431 18.8248 22.25M
03/06/12 19.293 19.3798 18.6279 18.6995 14.22M
03/05/12 19.335 19.7826 19.2813 19.7737 10.22M
03/02/12 19.3082 19.464 19.2455 19.3977 4.86M
03/01/12 19.2634 19.4514 19.1963 19.3798 8.18M
HOLMES0018513
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 9/25
Date Open High Low Close Volume
02/29/12 19.1471 19.3082 19.0934 19.208 9.81M
02/28/12 18.977 19.2187 18.977 19.1381 6.92M
02/27/12 18.7263 19.2097 18.6547 19.1113 7.05M
02/24/12 18.798 18.9591 18.6995 18.7353 13.28M
02/23/12 19.5499 19.5588 18.082 18.7532 23.33M
02/22/12 20.1317 20.5345 20.087 20.2928 9.31M
02/21/12 20.6061 20.7315 20.0914 20.1496 4.79M
02/17/12 20.5435 20.6151 20.445 20.5435 4.07M
02/16/12 20.1317 20.445 20.1317 20.4271 4.45M
02/15/12 20.2123 20.5256 20.1496 20.1675 9.15M
02/14/12 19.5499 19.8632 19.4962 19.8274 6.82M
02/13/12 19.5857 19.6573 19.464 19.5767 4.95M
02/10/12 19.4693 19.532 19.3619 19.464 5.02M
02/09/12 19.5767 19.6931 19.3888 19.6394 5.20M
02/08/12 19.1471 19.6215 19.1471 19.6125 8.61M
02/07/12 19.3798 19.464 18.9859 19.0934 7.90M
02/06/12 19.4156 19.549 19.2992 19.4246 4.37M
02/03/12 19.7021 19.7377 19.4067 19.464 6.95M
02/02/12 19.5588 19.6394 19.4246 19.4693 7.45M
02/01/12 19.7289 19.7558 19.3888 19.5678 8.18M
01/31/12 20.0959 20.1228 19.6439 19.6752 7.19M
01/30/12 20.147 20.1944 19.9616 20.078 3.22M
01/27/12 19.9795 20.3466 19.9437 20.1944 4.13M
01/26/12 20.4898 20.5345 19.9616 20.0422 5.75M
01/25/12 20.266 20.5166 20.1272 20.488 6.42M
01/24/12 19.9258 20.3376 19.9169 20.3197 6.76M
01/23/12 19.5678 19.9974 19.549 19.976 7.91M
01/20/12 19.4514 19.5678 19.3619 19.5588 7.40M
01/19/12 19.208 19.5857 19.1578 19.549 6.13M
01/18/12 18.8248 19.3171 18.7443 19.293 7.64M
01/17/12 18.9591 19.1023 18.8427 18.9054 6.61M
01/13/12 18.695 18.9591 18.4399 18.7174 12.65M
HOLMES0018514
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 10/25
Date Open High Low Close Volume
01/12/12 18.7084 18.7532 18.2967 18.3772 8.73M
01/11/12 19.037 19.0486 18.5831 18.61 10.08M
01/10/12 19.4246 19.4514 19.0934 19.156 5.80M
01/09/12 18.8785 19.4246 18.8517 19.2992 6.80M
01/06/12 19.0396 19.1113 18.8159 19.0038 6.58M
01/05/12 18.7443 19.2187 18.6726 19.0486 6.35M
01/04/12 19.1292 19.2097 18.7622 18.8427 6.70M
01/03/12 19.0486 19.3261 19.0396 19.2545 6.99M
12/30/11 18.8785 18.951 18.789 18.8338 2.59M
12/29/11 19.0128 19.0576 18.8785 18.9591 2.09M
12/28/11 19.0396 19.0396 18.8427 18.9233 3.39M
12/27/11 18.8964 19.0665 18.8875 18.968 3.05M
12/23/11 18.7174 18.9143 18.7174 18.9054 3.09M
12/22/11 18.7443 18.9054 18.695 18.7353 4.02M
12/21/11 18.3951 18.781 18.3862 18.695 6.27M
12/20/11 18.2519 18.5115 18.2519 18.3772 5.15M
12/19/11 18.5294 18.6368 18.183 18.234 4.81M
12/16/11 18.7711 18.7711 18.3325 18.4131 9.25M
12/15/11 18.6726 18.8427 18.5921 18.781 6.12M
12/14/11 18.6995 19.0038 18.4489 18.4757 6.31M
12/13/11 18.8696 19.1292 18.8069 18.8875 5.43M
12/12/11 18.7263 18.8964 18.6682 18.8069 5.88M
12/09/11 18.5384 19.122 18.4265 18.866 7.29M
12/08/11 18.3593 18.601 18.243 18.431 6.10M
12/07/11 18.4399 18.6279 18.3012 18.4936 6.50M
12/06/11 18.5563 18.6368 18.3951 18.5384 5.94M
12/05/11 18.3146 18.5743 18.183 18.5563 6.63M
12/02/11 18.098 18.2161 18.0281 18.098 5.27M
12/01/11 17.7865 18.0729 17.7865 17.9655 5.84M
11/30/11 17.4642 18.0192 17.4642 17.9028 13.55M
11/29/11 17.3747 17.4373 16.9719 17.0882 6.21M
11/28/11 17.1778 17.509 17.133 17.3568 8.24M
HOLMES0018515
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 11/25
Date Open High Low Close Volume
11/25/11 16.4169 16.9719 16.399 16.8555 3.06M
11/23/11 16.4527 16.6138 16.2289 16.4437 8.44M
11/22/11 17.1688 17.2315 16.587 16.5959 6.04M
11/21/11 16.945 17.244 16.8466 17.159 4.52M
11/18/11 17.159 17.2315 17.0032 17.1151 7.50M
11/17/11 17.5448 17.688 16.903 16.9898 7.76M
11/16/11 17.6164 17.8939 17.4552 17.6164 5.62M
11/15/11 17.7417 17.8491 17.509 17.7327 5.69M
11/14/11 17.9744 18.1445 17.7596 17.8491 4.65M
11/11/11 17.7954 18.098 17.756 17.9655 4.15M
11/10/11 17.4463 17.7598 17.3478 17.6074 4.44M
11/09/11 17.6253 17.6611 17.2136 17.3389 5.96M
11/08/11 17.6074 17.9028 17.5179 17.867 4.61M
11/07/11 17.2673 17.6253 17.2225 17.6164 4.52M
11/04/11 17.0166 17.3926 16.9182 17.2941 4.07M
11/03/11 17.2941 17.3568 16.8824 17.159 5.06M
11/02/11 17.1957 17.4015 17.0882 17.2136 3.84M
11/01/11 17.0166 17.312 16.9629 17.0077 5.88M
10/31/11 17.5448 17.6611 17.3389 17.3389 4.37M
10/28/11 17.7954 17.9118 17.5716 17.679 5.42M
10/27/11 17.5985 17.9028 17.3657 17.7775 7.08M
10/26/11 17.1778 17.2941 16.8555 17.1867 4.18M
10/25/11 17.0614 17.2136 16.8868 16.9898 4.56M
10/24/11 16.9092 17.2583 16.8913 17.159 7.57M
10/21/11 16.3811 16.8734 16.3632 16.8734 6.54M
10/20/11 16.22 16.4885 16.1483 16.2737 7.80M
10/19/11 16.0857 16.4035 16.0678 16.2379 9.97M
10/18/11 15.8261 16.2379 15.7366 16.0767 8.80M
10/17/11 15.8171 16.117 15.7276 15.7992 8.51M
10/14/11 16.1215 16.2379 15.6918 15.8171 8.15M
10/13/11 17.0524 17.1867 15.468 16.0499 18.34M
10/12/11 15.708 16.22 15.708 16.0857 7.61M
HOLMES0018516
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 12/25
Date Open High Low Close Volume
10/11/11 15.6292 15.7455 15.289 15.6292 6.88M
10/10/11 15.656 15.7813 15.537 15.7276 6.82M
10/07/11 16.1573 16.1573 15.5128 15.6023 4.59M
10/06/11 15.5934 16.0588 15.5934 16.0588 4.28M
10/05/11 15.4322 15.8664 15.3338 15.5934 6.02M
10/04/11 14.4834 15.4591 14.4297 15.451 7.78M
10/03/11 14.7519 15.0652 14.598 14.6087 5.46M
09/30/11 15.0473 15.2532 14.8683 14.8862 4.40M
09/29/11 15.0384 15.3248 14.9489 15.2084 4.01M
09/28/11 15.195 15.3517 14.7698 14.7967 6.10M
09/27/11 15.101 15.4591 15.0563 15.1279 4.56M
09/26/11 14.7072 15.366 14.5997 15.1547 9.06M
09/23/11 14.3044 14.7519 14.2596 14.376 6.88M
09/22/11 14.5371 14.6624 14.3133 14.4834 7.99M
09/21/11 15.3517 15.4233 14.7967 14.8146 5.44M
09/20/11 15.7634 15.7813 15.3159 15.3248 4.91M
09/19/11 15.665 15.8798 15.289 15.8171 7.44M
09/16/11 16.4527 16.5154 15.8261 15.844 6.77M
09/15/11 15.964 16.4572 15.9335 16.4079 4.86M
09/14/11 15.9693 16.2737 15.7813 16.1036 4.26M
09/13/11 15.9693 16.1662 15.793 15.8888 6.06M
09/12/11 15.844 15.9872 15.6471 15.964 7.57M
09/09/11 16.4169 16.4616 15.8261 16.032 8.53M
09/08/11 16.9719 16.9987 16.6228 16.732 7.28M
09/07/11 16.0857 16.4974 16.0499 16.4795 4.61M
09/06/11 15.4859 15.964 15.3427 15.9335 5.97M
09/02/11 15.7634 15.8798 15.7187 15.7992 3.25M
09/01/11 16.39 16.4616 16.023 16.032 4.44M
08/31/11 16.3095 16.6675 16.2737 16.4079 6.45M
08/30/11 15.964 16.2558 15.7276 16.1752 6.63M
08/29/11 15.4859 16.0499 15.477 16.049 6.50M
08/26/11 14.913 15.3159 14.7788 15.289 5.30M
HOLMES0018517
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 13/25
Date Open High Low Close Volume
08/25/11 15.4412 15.5217 15.0115 15.0473 4.82M
08/24/11 15.3338 15.4725 15.2263 15.3248 5.15M
08/23/11 15.2532 15.4054 15.0652 15.4054 5.94M
08/22/11 15.5217 15.6113 15.1726 15.2353 6.44M
08/19/11 15.468 15.7366 15.2622 15.298 5.98M
08/18/11 16.1394 16.2647 15.4949 15.656 7.24M
08/17/11 16.4527 16.7123 16.3095 16.4974 4.16M
08/16/11 16.22 16.4437 16.1394 16.3542 5.99M
08/15/11 16.3095 16.39 16.0723 16.2647 6.58M
08/12/11 16.0588 16.3542 15.8888 16.1841 6.93M
08/11/11 15.7813 16.2737 15.7813 16.049 9.29M
08/10/11 16.1125 16.1752 15.7187 15.7634 9.13M
08/09/11 16.305 16.5422 15.6292 16.3811 10.04M
08/08/11 16.647 16.9271 16.049 16.049 12.66M
08/05/11 17.312 17.4911 16.7033 16.9361 11.49M
08/04/11 17.3389 17.4911 17.159 17.1778 10.99M
08/03/11 17.244 17.671 17.244 17.5627 7.27M
08/02/11 17.7238 17.7238 17.1599 17.1867 10.66M
08/01/11 18.1982 18.2027 17.6522 17.8491 5.50M
07/29/11 17.9923 18.1669 17.867 18.055 7.90M
07/28/11 18.2251 18.422 18.0371 18.055 5.54M
07/27/11 18.2072 18.3146 18.1087 18.1982 8.57M
07/26/11 18.431 18.6637 18.1714 18.3056 8.98M
07/25/11 18.3593 18.8964 18.3325 18.354 9.40M
07/22/11 19.2545 19.2724 18.6637 18.7353 6.87M
07/21/11 20.0243 20.147 18.9949 19.2187 18.37M
07/20/11 21.5371 21.5371 21.1253 21.1522 7.40M
07/19/11 21.188 21.734 21.1611 21.6356 6.56M
07/18/11 21.179 21.256 20.9732 21.1432 4.01M
07/15/11 21.376 21.376 21.00 21.2596 4.08M
07/14/11 21.171 21.5281 21.1343 21.2954 4.70M
07/13/11 21.1522 21.4655 21.1343 21.179 3.75M
HOLMES0018518
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 14/25
Date Open High Low Close Volume
07/12/11 20.8031 21.273 20.8031 21.1164 4.40M
07/11/11 20.7852 20.8657 20.6867 20.7941 4.00M
07/08/11 20.915 21.0269 20.8478 21.00 2.45M
07/07/11 20.7494 21.273 20.7315 21.188 3.01M
07/06/11 20.642 20.7225 20.454 20.5882 3.88M
07/05/11 21.086 21.086 20.6599 20.7136 4.39M
07/01/11 20.8657 21.1522 20.5793 21.1432 2.82M
06/30/11 20.7762 20.9373 20.624 20.9194 3.95M
06/29/11 20.3287 20.812 20.231 20.7762 4.56M
06/28/11 20.266 20.2839 20.1675 20.2391 3.86M
06/27/11 20.1675 20.2973 20.0512 20.1496 2.77M
06/24/11 20.5435 20.5435 20.1138 20.1854 3.53M
06/23/11 20.257 20.573 20.061 20.5524 5.09M
06/22/11 20.4092 20.5972 20.3287 20.4271 3.91M
06/21/11 20.4361 20.7225 20.403 20.5793 4.68M
06/20/11 20.3287 20.5972 20.2928 20.4092 4.65M
06/17/11 20.4271 20.5882 20.1228 20.3555 6.98M
06/16/11 20.3555 20.4629 19.9795 20.3376 7.62M
06/15/11 19.7558 19.8811 19.6036 19.6483 4.52M
06/14/11 19.8542 20.0243 19.805 19.8811 3.93M
06/13/11 19.8811 19.9437 19.7289 19.8632 3.50M
06/10/11 20.0154 20.0512 19.72 19.7737 4.86M
06/09/11 20.061 20.3645 20.0333 20.061 7.48M
06/08/11 19.7021 20.0512 19.7021 19.9795 8.70M
06/07/11 19.805 20.0691 19.7468 19.7737 4.79M
06/06/11 19.8632 19.9527 19.6842 19.7021 5.36M
06/03/11 20.1317 20.232 19.89 19.9437 8.32M
06/02/11 20.7136 20.744 20.1496 20.3018 10.03M
06/01/11 22.1189 22.1726 20.7225 20.7315 10.15M
05/31/11 22.0563 22.11 21.8414 22.11 3.15M
05/27/11 21.9131 22.0563 21.8325 21.9489 2.07M
05/26/11 21.6982 21.9131 21.5058 21.8235 4.44M
HOLMES0018519
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 15/25
Date Open High Low Close Volume
05/25/11 21.931 21.931 21.683 21.6893 3.52M
05/24/11 22.2622 22.3338 21.8683 21.9041 2.96M
05/23/11 22.4412 22.5217 22.2443 22.298 2.31M
05/20/11 22.6739 22.7366 22.3248 22.5576 3.76M
05/19/11 22.656 22.7634 22.477 22.7545 3.73M
05/18/11 22.5486 22.708 22.281 22.6292 3.45M
05/17/11 22.2532 22.5755 22.1279 22.5576 3.87M
05/16/11 22.281 22.4412 22.1995 22.366 3.56M
05/13/11 22.2711 22.3875 22.1279 22.3785 3.58M
05/12/11 21.9399 22.3248 21.8951 22.3069 3.44M
05/11/11 21.9936 22.195 21.8593 21.922 3.01M
05/10/11 21.9399 22.1637 21.8951 22.1189 2.39M
05/09/11 21.7519 21.9578 21.7251 21.8772 3.89M
05/06/11 21.8683 22.0294 21.6445 21.7072 3.74M
05/05/11 21.3939 21.9936 21.3849 21.7251 4.65M
05/04/11 21.5281 21.6356 21.3223 21.4744 4.67M
05/03/11 21.555 21.9041 21.5192 21.555 4.05M
05/02/11 21.8593 21.8593 21.555 21.6624 5.04M
04/29/11 22.11 22.1189 21.5998 21.769 5.99M
04/28/11 22.5128 22.6292 21.734 22.0294 10.36M
04/27/11 22.1547 22.7097 21.9668 22.6292 8.07M
04/26/11 22.281 22.5486 22.2084 22.366 3.95M
04/25/11 21.9936 22.3248 21.9489 22.281 5.36M
04/21/11 22.289 22.3159 21.9757 22.0563 5.50M
04/20/11 22.366 22.3696 21.9757 22.2622 4.75M
04/19/11 22.366 22.4859 22.1189 22.195 6.33M
04/18/11 22.11 22.5128 22.0742 22.366 6.83M
04/15/11 22.281 22.366 22.0652 22.2353 5.63M
04/14/11 21.7519 22.4143 21.4655 22.2532 10.27M
04/13/11 21.5371 21.854 21.4297 21.5281 4.70M
04/12/11 21.1969 21.5371 21.1253 21.4834 6.49M
04/11/11 21.3312 21.8146 21.2417 21.3223 6.68M
HOLMES0018520
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 16/25
Date Open High Low Close Volume
04/08/11 21.256 21.4968 21.1522 21.367 5.83M
04/07/11 21.2775 21.7072 21.188 21.5818 7.80M
04/06/11 21.427 21.4297 21.2417 21.3312 6.49M
04/05/11 20.9015 21.5013 20.8836 21.4297 7.38M
04/04/11 21.0358 21.0537 20.8568 20.9732 4.26M
04/01/11 20.9732 21.0895 20.9015 21.0269 4.31M
03/31/11 21.0179 21.1298 20.9284 21.0716 5.36M
03/30/11 20.7673 21.1522 20.744 21.0895 6.22M
03/29/11 20.2928 20.7583 20.232 20.744 6.70M
03/28/11 20.317 20.3645 19.976 19.9974 5.40M
03/25/11 20.4361 20.4629 20.2839 20.317 4.55M
03/24/11 20.061 20.4987 20.061 20.4361 5.35M
03/23/11 19.9527 20.078 19.8542 20.0154 4.23M
03/22/11 20.1317 20.2123 19.9079 19.9974 4.66M
03/21/11 20.1854 20.4361 20.0333 20.317 5.94M
03/18/11 19.9616 20.078 19.6394 20.078 9.87M
03/17/11 20.1138 20.2481 19.7558 19.8274 5.14M
03/16/11 20.2839 20.2928 19.7647 19.9348 6.80M
03/15/11 19.9795 20.3734 19.9348 20.3018 7.41M
03/14/11 20.3466 20.3913 20.1228 20.3376 6.26M
03/11/11 20.0512 20.5345 19.8184 20.4629 8.77M
03/10/11 19.6125 20.317 19.5141 20.061 8.64M
03/09/11 19.2366 19.7021 19.2187 19.7021 5.22M
03/08/11 19.3977 19.523 19.156 19.293 5.35M
03/07/11 19.6036 19.6215 19.2813 19.335 3.97M
03/04/11 19.3529 19.6125 19.3082 19.549 5.58M
03/03/11 19.4246 19.5946 19.2992 19.3977 6.64M
03/02/11 19.165 19.5678 19.165 19.2813 8.27M
03/01/11 19.6125 19.711 19.208 19.2187 6.93M
02/28/11 19.293 19.6036 19.208 19.532 8.06M
02/25/11 19.379 19.4962 19.0665 19.2813 8.41M
02/24/11 19.7647 20.4987 19.2321 19.3529 13.24M
HOLMES0018521
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 17/25
Date Open High Low Close Volume
02/23/11 19.9079 20.0243 19.5141 19.7379 10.79M
02/22/11 19.89 20.1765 19.8274 19.9437 8.99M
02/18/11 20.0243 20.0959 19.7916 20.0422 6.19M
02/17/11 19.8274 20.1317 19.72 20.0959 8.76M
02/16/11 19.5678 19.9348 19.523 19.8632 8.08M
02/15/11 19.3619 19.549 19.2545 19.4962 6.07M
02/14/11 19.3261 19.523 19.2545 19.4067 5.12M
02/11/11 19.2276 19.4067 19.1918 19.344 4.61M
02/10/11 19.2276 19.4962 19.2187 19.335 7.08M
02/09/11 18.9054 19.344 18.8069 19.2992 10.71M
02/08/11 18.8248 19.0128 18.7443 18.968 4.10M
02/07/11 18.8875 18.9143 18.7935 18.8338 4.94M
02/04/11 18.8785 19.0844 18.789 18.8159 7.33M
02/03/11 18.3772 18.8427 18.354 18.8248 8.95M
02/02/11 18.6368 18.6726 18.3056 18.354 4.55M
02/01/11 18.5831 18.798 18.5384 18.7174 5.56M
01/31/11 18.431 18.6279 18.2967 18.525 6.42M
01/28/11 18.5294 18.5982 18.2967 18.3593 5.55M
01/27/11 18.5115 18.61 18.3862 18.4847 4.65M
01/26/11 18.789 18.798 18.5294 18.5652 5.06M
01/25/11 18.798 18.8517 18.6368 18.781 4.46M
01/24/11 18.8338 19.0844 18.7622 18.8875 2.57M
01/21/11 19.037 19.0934 18.7353 18.8159 3.65M
01/20/11 18.5473 19.0038 18.4936 18.9322 4.39M
01/19/11 18.8248 18.968 18.5563 18.5742 2.09M
01/18/11 18.8248 18.9054 18.6189 18.8248 2.68M
01/14/11 18.8517 18.9412 18.6458 18.8338 3.80M
01/13/11 18.9591 18.9591 18.61 18.9233 3.38M
01/12/11 18.8069 18.951 18.5831 18.951 3.68M
01/11/11 18.5652 18.8069 18.3683 18.6995 4.84M
01/10/11 19.0396 19.156 18.8159 18.9412 3.11M
01/07/11 19.0217 19.1023 18.781 18.9143 3.30M
HOLMES0018522
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 18/25
Date Open High Low Close Volume
01/06/11 19.0934 19.2053 18.9143 19.0038 3.75M
01/05/11 19.3261 19.5678 19.156 19.2097 4.82M
01/04/11 19.5499 19.6394 19.0665 19.379 7.86M
01/03/11 20.1944 20.257 19.89 20.1317 3.47M
12/31/10 20.1138 20.2123 20.117 20.1317 1.34M
12/30/10 19.9437 20.2033 19.9258 20.1496 1.48M
12/29/10 19.976 20.1317 19.8542 19.9885 1.69M
12/28/10 19.8811 20.0154 19.8274 19.9079 2.45M
12/27/10 19.899 19.9527 19.7289 19.8632 1.66M
12/23/10 19.8542 20.0064 19.7826 19.9795 3.01M
12/22/10 19.6842 19.993 19.6036 19.9079 4.92M
12/21/10 19.532 19.8542 19.4067 19.7379 6.46M
12/20/10 19.2411 19.5051 19.2097 19.4514 5.33M
12/17/10 19.1918 19.6036 19.1023 19.2992 9.00M
12/16/10 18.8785 19.259 18.8427 19.2276 6.09M
12/15/10 18.789 18.9949 18.7443 18.8964 5.96M
12/14/10 18.8964 18.9054 18.5921 18.7353 4.63M
12/13/10 19.208 19.2724 18.9143 18.968 4.75M
12/10/10 19.3261 19.3261 19.1292 19.208 3.06M
12/09/10 19.293 19.3798 19.1918 19.2724 3.47M
12/08/10 19.0038 19.3977 18.951 19.293 5.02M
12/07/10 19.2992 19.379 18.7711 18.866 6.55M
12/06/10 19.379 19.4425 19.1829 19.2097 4.88M
12/03/10 19.5499 19.6931 19.2455 19.5141 5.61M
12/02/10 20.232 20.232 19.549 19.9527 9.13M
12/01/10 20.812 21.188 20.8031 20.8836 5.12M
11/30/10 20.0154 20.8389 19.9348 20.5793 5.24M
11/29/10 20.1228 20.266 19.899 20.2033 2.85M
11/26/10 20.2212 20.488 20.0512 20.2481 1.11M
11/24/10 20.3824 20.4271 20.087 20.3287 3.32M
11/23/10 20.257 20.454 20.1496 20.2749 2.84M
11/22/10 20.2928 20.6061 20.2839 20.4719 3.78M
HOLMES0018523
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 19/25
Date Open High Low Close Volume
11/19/10 20.454 20.5614 20.317 20.3734 3.15M
11/18/10 20.5793 20.7315 20.3734 20.4361 3.14M
11/17/10 20.4361 20.5256 20.3018 20.3734 3.04M
11/16/10 20.7225 20.8031 20.3287 20.403 4.56M
11/15/10 20.7315 21.1432 20.6733 20.7583 3.44M
11/12/10 20.3734 20.7225 20.2928 20.633 6.90M
11/11/10 20.4987 20.6061 20.3018 20.454 5.66M
11/10/10 20.4361 20.7494 20.3645 20.7225 5.89M
11/09/10 20.9015 20.9463 20.3645 20.488 7.13M
11/08/10 21.009 21.0269 20.6957 20.8926 6.29M
11/05/10 21.3133 21.4834 21.0895 21.256 3.82M
11/04/10 20.9821 21.4744 20.9821 21.4118 6.51M
11/03/10 20.6151 20.9373 20.4719 20.8031 4.41M
11/02/10 20.5166 20.7583 20.4271 20.6061 3.45M
11/01/10 20.5345 20.5882 20.2436 20.3645 3.24M
10/29/10 20.2481 20.5793 20.1675 20.4987 6.59M
10/28/10 20.3734 20.3734 19.9437 20.3287 6.19M
10/27/10 20.1765 20.3197 19.8184 20.266 4.82M
10/26/10 20.0333 20.3645 19.8453 20.3018 6.09M
10/25/10 19.9169 20.2033 19.899 20.147 5.67M
10/22/10 19.532 20.0333 19.4872 19.9527 5.20M
10/21/10 19.6394 19.6931 19.293 19.4783 6.24M
10/20/10 19.6394 19.8811 19.4962 19.523 4.53M
10/19/10 19.8453 19.899 19.3888 19.5857 8.87M
10/18/10 19.5141 20.2749 19.379 20.087 15.28M
10/15/10 19.464 19.7021 19.3261 19.4783 5.24M
10/14/10 18.968 19.9258 18.8159 19.3888 8.45M
10/13/10 18.6368 19.293 18.4668 19.0844 9.55M
10/12/10 18.5563 18.7174 18.4757 18.525 7.03M
10/11/10 18.9322 19.0396 18.7353 18.7532 5.05M
10/08/10 19.0038 19.0396 18.61 18.968 3.52M
10/07/10 19.156 19.2276 18.9412 19.0128 2.50M
HOLMES0018524
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 20/25
Date Open High Low Close Volume
10/06/10 19.0486 19.3127 19.0038 19.0844 4.11M
10/05/10 18.9054 19.5051 18.9054 19.0665 6.01M
10/04/10 18.9054 19.037 18.6279 18.7443 2.87M
10/01/10 19.0576 19.1023 18.7622 18.9859 3.14M
09/30/10 18.968 19.122 18.8069 18.9412 3.43M
09/29/10 18.5921 18.9591 18.4668 18.8427 3.44M
09/28/10 18.781 18.8159 18.1982 18.6726 5.94M
09/27/10 18.8875 19.0128 18.781 18.781 2.07M
09/24/10 18.9591 19.1023 18.7443 18.968 2.24M
09/23/10 18.4757 18.9054 18.4131 18.7263 2.57M
09/22/10 18.5831 18.6995 18.354 18.6368 3.95M
09/21/10 18.5473 18.6995 18.354 18.61 3.77M
09/20/10 18.2251 18.8159 18.1311 18.7711 4.18M
09/17/10 18.2161 18.431 18.0639 18.2161 5.89M
09/16/10 18.2788 18.3235 18.1266 18.1893 4.49M
09/15/10 18.0818 18.3056 18.0013 18.2877 3.42M
09/14/10 18.1893 18.3772 18.0371 18.098 7.18M
09/13/10 17.9028 18.0818 17.8044 18.046 4.25M
09/10/10 17.6969 17.876 17.671 17.8312 2.52M
09/09/10 17.6074 17.8491 17.5537 17.6343 3.66M
09/08/10 17.4015 17.50 17.2852 17.4284 3.13M
09/07/10 17.5448 17.6432 17.3478 17.3657 2.50M
09/03/10 17.415 17.6522 17.3478 17.5716 3.43M
09/02/10 17.133 17.458 17.0435 17.3568 3.82M
09/01/10 17.0166 17.3031 16.9719 17.0882 5.53M
08/31/10 16.9719 17.0972 16.766 16.8197 5.32M
08/30/10 17.4552 17.472 17.0524 17.0524 3.85M
08/27/10 17.586 17.6432 17.2941 17.415 4.60M
08/26/10 17.7238 17.9923 17.5358 17.5358 6.25M
08/25/10 17.5627 17.7954 17.4821 17.7238 4.03M
08/24/10 17.6074 17.7685 17.50 17.5895 6.14M
08/23/10 18.0371 18.1624 17.756 17.7954 4.63M
HOLMES0018525
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 21/25
Date Open High Low Close Volume
08/20/10 17.7865 17.927 17.6253 17.9118 5.85M
08/19/10 18.234 18.2698 17.8223 17.9297 6.28M
08/18/10 18.8875 18.8875 18.2519 18.3235 10.03M
08/17/10 18.951 19.2724 18.951 19.1918 5.05M
08/16/10 18.866 18.9322 18.6637 18.8427 2.57M
08/13/10 18.8875 18.9949 18.601 18.9591 5.45M
08/12/10 18.8517 19.1113 18.789 18.968 5.97M
08/11/10 19.0128 19.2545 18.9591 19.0217 4.89M
08/10/10 19.3082 19.6125 19.2276 19.3888 7.28M
08/09/10 19.0665 19.5051 19.0486 19.4514 5.42M
08/06/10 18.9412 19.0844 18.7084 19.0755 5.67M
08/05/10 18.5652 19.2097 18.5652 19.0665 7.10M
08/04/10 18.7443 18.7443 18.3772 18.6637 6.14M
08/03/10 18.7263 18.8517 18.3772 18.7622 6.27M
08/02/10 18.5831 18.9412 18.5115 18.8427 8.61M
07/30/10 18.1177 18.4489 18.1177 18.3862 5.14M
07/29/10 18.0281 18.3951 17.9386 18.3056 7.01M
07/28/10 18.0729 18.2519 17.9655 17.9923 4.95M
07/27/10 18.183 18.2116 17.4552 18.1266 7.06M
07/26/10 17.4284 17.9834 17.4284 17.9655 6.55M
07/23/10 17.5537 17.6432 17.1778 17.509 8.99M
07/22/10 17.679 17.9476 17.2583 17.6164 17.80M
07/21/10 18.354 18.354 17.9386 18.0998 6.34M
07/20/10 17.8312 18.354 17.7417 18.3325 7.40M
07/19/10 17.9565 17.9565 17.7148 17.8581 3.83M
07/16/10 18.055 18.0998 17.7238 17.756 5.12M
07/15/10 18.046 18.183 17.9028 18.098 5.85M
07/14/10 17.9028 18.1177 17.8133 18.0371 3.80M
07/13/10 17.8491 18.0818 17.8491 17.9655 5.70M
07/12/10 17.8223 17.927 17.5448 17.7685 3.71M
07/09/10 17.688 17.9476 17.5492 17.9476 3.61M
07/08/10 17.7865 17.8044 17.3657 17.6611 5.75M
HOLMES0018526
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 22/25
Date Open High Low Close Volume
07/07/10 17.312 17.7238 17.2494 17.6969 5.37M
07/06/10 17.7685 17.8133 17.0882 17.244 6.88M
07/02/10 17.756 17.7954 17.4284 17.5448 4.89M
07/01/10 17.6164 17.9834 17.3478 17.7238 8.03M
06/30/10 17.4552 17.7865 17.3926 17.5985 7.16M
06/29/10 17.6343 17.7238 17.4642 17.5448 6.45M
06/28/10 17.8491 17.9744 17.6522 17.8223 4.48M
06/25/10 17.867 17.9923 17.7059 17.7775 6.48M
06/24/10 18.046 18.1266 17.7865 17.8133 5.06M
06/23/10 18.1266 18.2967 17.9655 18.1445 6.15M
06/22/10 18.1714 18.4847 18.1087 18.1714 7.17M
06/21/10 18.7622 18.798 18.2072 18.234 6.85M
06/18/10 19.1829 19.2813 18.5742 18.6458 7.84M
06/17/10 19.634 19.6931 19.1381 19.3798 6.84M
06/16/10 18.9591 19.0486 18.8069 19.0486 4.63M
06/15/10 18.9233 19.1381 18.7711 19.1023 4.52M
06/14/10 18.781 18.951 18.7353 18.7532 5.26M
06/11/10 18.5921 18.7711 18.4668 18.6547 6.80M
06/10/10 18.8069 18.951 18.5742 18.7084 6.26M
06/09/10 18.8069 18.9412 18.3772 18.4578 8.39M
06/08/10 18.9322 18.977 18.4354 18.7084 12.58M
06/07/10 19.0486 19.2813 18.951 18.951 6.33M
06/04/10 19.549 19.72 18.994 19.0665 6.94M
06/03/10 20.078 20.266 19.7021 19.8632 3.89M
06/02/10 19.8363 20.104 19.8229 19.9169 6.22M
06/01/10 19.6842 19.9795 19.6125 19.8184 6.59M
05/28/10 19.8721 20.232 19.7468 19.8184 4.93M
05/27/10 19.7826 19.9795 19.6573 19.89 3.90M
05/26/10 20.0512 20.1317 19.464 19.5678 9.22M
05/25/10 19.5946 20.0154 19.532 19.9795 7.73M
05/24/10 20.317 20.3466 20.0333 20.0422 3.63M
05/21/10 19.9348 20.5345 19.9169 20.3913 6.23M
HOLMES0018527
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 23/25
Date Open High Low Close Volume
05/20/10 20.7673 20.9015 20.1854 20.257 7.30M
05/19/10 20.9911 21.342 20.8926 21.2059 5.34M
05/18/10 21.376 21.7519 21.0448 21.1074 7.12M
05/17/10 20.8836 21.2238 20.659 21.179 6.57M
05/14/10 21.256 21.4297 20.7673 20.8926 9.11M
05/13/10 21.546 21.9668 21.2238 21.2686 7.69M
05/12/10 21.5013 21.683 21.3939 21.6356 3.69M
05/11/10 21.2686 21.7788 21.2686 21.4834 5.28M
05/10/10 21.6266 21.6445 21.2417 21.376 9.90M
05/07/10 21.0895 21.683 20.7315 20.8568 11.08M
05/06/10 21.6714 21.743 20.2212 21.1343 10.18M
05/05/10 21.3312 21.8683 21.3312 21.743 8.36M
05/04/10 21.2954 21.555 21.1253 21.4476 9.83M
05/03/10 21.2148 21.6132 21.188 21.4565 7.82M
04/30/10 21.4834 21.5998 21.0716 21.1253 10.08M
04/29/10 22.8619 22.8619 21.376 21.4028 14.93M
04/28/10 22.6113 22.9156 22.6113 22.7634 8.09M
04/27/10 23.6228 23.6228 22.5755 22.5934 14.56M
04/26/10 23.954 24.0882 23.732 23.818 4.46M
04/23/10 24.0972 24.159 23.6765 23.9629 6.21M
04/22/10 23.8913 24.2046 23.7123 24.1151 6.97M
04/21/10 23.766 24.0345 23.766 23.9898 8.00M
04/20/10 23.3274 23.7212 23.2468 23.7123 6.80M
04/19/10 23.0499 23.5512 23.0499 23.476 6.19M
04/16/10 23.5422 23.7481 23.4616 23.578 6.26M
04/15/10 23.5154 23.6765 23.3811 23.6586 6.32M
04/14/10 23.2916 23.5959 23.1842 23.578 6.95M
04/13/10 22.9962 23.3095 22.904 23.2826 3.44M
04/12/10 22.9246 23.0499 22.8529 22.9962 4.13M
04/09/10 22.7187 23.0141 22.6739 22.835 5.38M
04/08/10 22.7366 22.8888 22.3964 22.7634 4.44M
04/07/10 22.7724 22.9693 22.708 22.835 5.29M
HOLMES0018528
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 24/25
Date Open High Low Close Volume
04/06/10 22.7992 22.8529 22.622 22.8261 3.93M
04/05/10 22.7992 22.9783 22.622 22.8977 4.53M
04/01/10 22.3785 22.6829 22.3159 22.6829 4.09M
03/31/10 22.2711 22.3427 22.11 22.2532 6.65M
03/30/10 22.3069 22.5038 22.0563 22.2711 6.11M
03/29/10 21.9399 22.3069 21.8728 22.2353 6.12M
03/26/10 21.8325 21.922 21.7161 21.8772 5.13M
03/25/10 21.854 22.067 21.734 21.8146 4.64M
03/24/10 21.8772 21.8862 21.6356 21.7161 3.49M
03/23/10 21.7072 21.9131 21.546 21.8862 3.53M
03/22/10 21.4834 21.743 21.3939 21.743 5.90M
03/19/10 22.025 22.1995 21.3939 21.5192 11.96M
03/18/10 22.4412 22.5576 22.0652 22.0652 6.54M
03/17/10 22.4412 22.7478 22.281 22.6739 3.87M
03/16/10 22.289 22.4412 22.0921 22.4054 4.20M
03/15/10 22.195 22.3338 22.0026 22.281 4.26M
03/12/10 22.0921 22.4045 21.9578 22.2264 7.69M
03/11/10 21.9489 21.9847 21.769 21.931 5.11M
03/10/10 21.9131 22.0921 21.7698 21.9131 6.63M
03/09/10 21.9399 22.4412 21.854 21.9668 6.26M
03/08/10 21.9578 22.2622 21.9578 22.1368 4.93M
03/05/10 22.0473 22.0921 21.8056 22.0831 5.68M
03/04/10 22.0026 22.1189 21.769 22.0384 3.16M
03/03/10 21.342 22.2711 21.342 21.8951 11.14M
03/02/10 22.3427 22.5576 22.0384 22.2711 7.59M
03/01/10 22.3875 22.5844 22.2084 22.3696 6.03M
HOLMES0018529
10/5/21, 6:13 PM Bloomberg Law - Company Performance
https://www.bloomberglaw.com/market/performance/SWY US Equity?chartPeriod=custom&from_date=1267419600000&to_date=1362027600000 25/25
HOLMES0018530
