The share

Share performance

During 2015, the share price rose by 22%, with a closing price of SEK 141.50 (116.00) being recorded on December 31, 2015. Since being listed on the exchange, Duni’s share price had increased by 183% up to December 31, 2015, entailing a market capitalization of SEK 6.7 billion. During 2015, the closing price varied between a high of SEK 147.50 on December 10 and a low of SEK 110.25 on January 7. Earnings per share for the year for continuing operations were SEK 7.37 (6.42). During 2015, 9 (15) million Duni shares were traded, valued at SEK 1,133 (1,430) billion.

NUMBER OF SHARES AND SHARE CAPITAL

On December 31, 2015, Duni AB (publ) had 46,999,032 shares. Each share entitles the holder to one vote and to an equal share in the Company’s assets and earnings. The quotient value is SEK 1.25 and the share capital is SEK 58,748,790.

DIVIDEND POLICY AND DIVIDENDS

It is the intention of the Board of Directors that, in the long term, dividends shall amount to at least 40% of income after tax. However, when deciding whether to propose any dividend, consideration should be given to Duni’s possibilities for expansion, the need to strengthen the balance sheet, liquidity as well as financial position in general. The Board of Directors proposes to the Annual General Meeting that a dividend be paid of SEK 5.00 (4.50) per share for the 2015 financial year, corresponding to 67% (66%) of income after tax.

External analyses were published by:

SEB Enskilda Equities, Stefan Cederberg
ABG Sundal Collier, Andreas Lundberg
Handelsbanken Capital Markets, Karri Rinta

More information about the Duni share is available on www.duni.com.

Ownership structure, December 31, 2015

Number	Number of shareholders	Number of shares	% of shares
1 – 500	6,451	844,444	1.80
501 – 1 000	827	688,013	1.46
1 001 – 5 000	570	1,310,819	2.79
5 001 – 10 000	58	449,321	0.96
10 001 – 15 000	29	353,971	0.75
15 001 – 20 000	11	200,782	0.43
20 001 –	98	43,151,682	91.81
Total	8,044	46,999,032	100.00

Shareholders, December 31, 2015

	Number of shares	% of shares
Mellby Gård Investerings AB	14,094,500	29.99
Swedbank Robur fonder	4,256,795	9.06
Polaris Capital Management, LLC	4,044,655	8.61
Carnegie fonder	3,210,795	6.83
Lannebo Fonder	2,520,206	5.36
State Street Bank & Trust Com	2,043,118	4.35
Handelsbanken Fonder AB	1,995,366	4.25
JPM Chase NA	1,823,529	3.88
Mellon US	951,888	2.03
State Street Bank & Trust Com	888,083	1.89

Total, the 10 largest owners
– In terms of holdings	35,828,935	76.23
Other shareholders	11,170,097	23.77
Total	46,999,032	100.00

Data per share

Amount, SEK	Dec 31, 2015
Number of shares at end of period (thousands)	46,999
Average number of shares before and after dilution (thousands)	46,999
Share price on December 31	141.5
Earnings per share from continuing operations before and after dilution	7.37
Equity per share	49.89
P/E-tal per 31/12 2015	19.20

Share performance 2007 - 2015

SEK, closing price

Date	Closing price
11/14/2007	50
11/15/2007	49.1
11/16/2007	48.5
11/19/2007	47.4
11/20/2007	47
11/21/2007	46
11/22/2007	46.1
11/23/2007	46.5
11/26/2007	47.7
11/27/2007	48.5
11/28/2007	49
11/29/2007	49
11/30/2007	49.5
12/3/2007	49
12/4/2007	48.7
12/5/2007	48.5
12/6/2007	49
12/7/2007	49.5
12/10/2007	49.4
12/11/2007	50
12/12/2007	49
12/13/2007	50
12/14/2007	50.25
12/17/2007	47.4
12/18/2007	46
12/19/2007	47
12/20/2007	48
12/21/2007	47.5
12/27/2007	47
12/28/2007	49.5
1/2/2008	50
1/3/2008	48.4
1/4/2008	48.5
1/7/2008	47.5
1/8/2008	47.6
1/9/2008	48.3
1/10/2008	47.8
1/11/2008	46.7
1/14/2008	46.5
1/15/2008	46
1/16/2008	46.4
1/17/2008	46
1/18/2008	44.8
1/21/2008	43
1/22/2008	42.2
1/23/2008	41
1/24/2008	41
1/25/2008	41.1
1/28/2008	41.1
1/29/2008	41.2
1/30/2008	42.5
1/31/2008	42.9
2/1/2008	42.4
2/4/2008	43.4
2/5/2008	43
2/6/2008	42.6
2/7/2008	41.5
2/8/2008	41.5
2/11/2008	43
2/12/2008	43.6
2/13/2008	42.5
2/14/2008	42
2/15/2008	41.4
2/18/2008	42.3
2/19/2008	43
2/20/2008	44.8
2/21/2008	48
2/22/2008	48.5
2/25/2008	48.8
2/26/2008	47.9
2/27/2008	47.8
2/28/2008	48.3
2/29/2008	49
3/3/2008	47.1
3/4/2008	46.1
3/5/2008	44.6
3/6/2008	44.1
3/7/2008	43.5
3/10/2008	43.6
3/11/2008	43.6
3/12/2008	45.7
3/13/2008	47
3/14/2008	47.5
3/17/2008	46.5
3/18/2008	47
3/19/2008	46.5
3/20/2008	46.7
3/25/2008	47
3/26/2008	46.5
3/27/2008	47.9
3/28/2008	47.5
3/31/2008	47
4/1/2008	46.6
4/2/2008	47
4/3/2008	46.9
4/4/2008	47.1
4/7/2008	47.6
4/8/2008	46.8
4/9/2008	47
4/10/2008	47
4/11/2008	47.9
4/14/2008	47.2
4/15/2008	47.2
4/16/2008	47.5
4/17/2008	47
4/18/2008	47
4/21/2008	47
4/22/2008	45
4/23/2008	45
4/24/2008	47
4/25/2008	46
4/28/2008	45
4/29/2008	46
4/30/2008	47
5/2/2008	49.2
5/5/2008	49
5/6/2008	48
5/7/2008	48.1
5/8/2008	47.5
5/9/2008	47.5
5/12/2008	46.5
5/13/2008	46.5
5/14/2008	47
5/15/2008	45.5
5/16/2008	46
5/19/2008	46
5/20/2008	46.2
5/21/2008	46.2
5/22/2008	46.7
5/23/2008	46.7
5/26/2008	46.9
5/27/2008	46.5
5/28/2008	46.6
5/29/2008	46.5
5/30/2008	46.5
6/2/2008	46
6/3/2008	46.8
6/4/2008	45.6
6/5/2008	46.2
6/9/2008	45
6/10/2008	45.3
6/11/2008	45.2
6/12/2008	45
6/13/2008	45
6/16/2008	45
6/17/2008	45.3
6/18/2008	45
6/19/2008	45
6/23/2008	43.9
6/24/2008	43.8
6/25/2008	44
6/26/2008	44.4
6/27/2008	43.9
6/30/2008	44
7/1/2008	42.5
7/2/2008	43
7/3/2008	41.7
7/4/2008	41.8
7/7/2008	42
7/8/2008	42
7/9/2008	41.2
7/10/2008	40.5
7/11/2008	40.5
7/14/2008	40
7/15/2008	41
7/16/2008	41.5
7/17/2008	41.9
7/18/2008	41.9
7/21/2008	42
7/22/2008	43
7/23/2008	42.9
7/24/2008	44
7/25/2008	43
7/28/2008	41.3
7/29/2008	41
7/30/2008	42
7/31/2008	42
8/1/2008	40.9
8/4/2008	41
8/5/2008	42
8/6/2008	42.5
8/7/2008	42.1
8/8/2008	43.2
8/11/2008	43.7
8/12/2008	43.5
8/13/2008	43.6
8/14/2008	43.9
8/15/2008	44.5
8/18/2008	45.5
8/19/2008	45.5
8/20/2008	44
8/21/2008	45
8/22/2008	44.5
8/25/2008	45.2
8/26/2008	43.6
8/27/2008	41.5
8/28/2008	41.8
8/29/2008	41.8
9/1/2008	42
9/2/2008	42
9/3/2008	42.3
9/4/2008	42.2
9/5/2008	42.3
9/8/2008	41.8
9/9/2008	41.8
9/10/2008	40.5
9/11/2008	39.1
9/12/2008	39.6
9/15/2008	39.9
9/16/2008	39.6
9/17/2008	39.8
9/18/2008	39.3
9/19/2008	38.5
9/22/2008	39.5
9/23/2008	39.5
9/24/2008	40.7
9/25/2008	39
9/26/2008	38.5
9/29/2008	37.2
9/30/2008	37
10/1/2008	38.8
10/2/2008	38
10/3/2008	38
10/6/2008	36
10/7/2008	35.7
10/8/2008	33.5
10/9/2008	34.2
10/10/2008	30
10/13/2008	33.5
10/14/2008	34
10/15/2008	34.4
10/16/2008	34.8
10/17/2008	34
10/20/2008	31.9
10/21/2008	31.5
10/22/2008	29
10/23/2008	31
10/24/2008	28
10/27/2008	28
10/28/2008	28.6
10/29/2008	30
10/30/2008	30.3
10/31/2008	30
11/3/2008	30.2
11/4/2008	31.2
11/5/2008	30.8
11/6/2008	30.5
11/7/2008	30.8
11/10/2008	31
11/11/2008	29.3
11/12/2008	30.5
11/13/2008	30.8
11/14/2008	30
11/17/2008	30
11/18/2008	30
11/19/2008	28.5
11/20/2008	28
11/21/2008	27.3
11/24/2008	27.6
11/25/2008	27.4
11/26/2008	27.6
11/27/2008	27.6
11/28/2008	27.4
12/1/2008	27.2
12/2/2008	27
12/3/2008	27.5
12/4/2008	28
12/5/2008	28.1
12/8/2008	28.4
12/9/2008	27.6
12/10/2008	27.9
12/11/2008	27.8
12/12/2008	26.5
12/15/2008	26.5
12/16/2008	26.1
12/17/2008	25.7
12/18/2008	26
12/19/2008	25.6
12/22/2008	24.1
12/23/2008	25.5
12/29/2008	24.7
12/30/2008	25
1/2/2009	25.7
1/5/2009	26
1/7/2009	28
1/8/2009	28
1/9/2009	29.5
1/12/2009	29
1/13/2009	28.9
1/14/2009	28
1/15/2009	27
1/16/2009	28
1/19/2009	28
1/20/2009	28
1/21/2009	27
1/22/2009	27
1/23/2009	27
1/26/2009	26
1/27/2009	26
1/28/2009	25.7
1/29/2009	26
1/30/2009	26.5
2/2/2009	26.3
2/3/2009	27
2/4/2009	26.9
2/5/2009	26.3
2/6/2009	26.5
2/9/2009	27
2/10/2009	27
2/11/2009	27.5
2/12/2009	27.5
2/13/2009	27.6
2/16/2009	28.8
2/17/2009	27.5
2/18/2009	29
2/19/2009	29.5
2/20/2009	28.7
2/23/2009	30
2/24/2009	28.5
2/25/2009	28.3
2/26/2009	28.1
2/27/2009	27.7
3/2/2009	26.2
3/3/2009	25
3/4/2009	26
3/5/2009	25.5
3/6/2009	24.9
3/9/2009	26
3/10/2009	26.5
3/11/2009	28.8
3/12/2009	29
3/13/2009	29.4
3/16/2009	29
3/17/2009	28.5
3/18/2009	28.5
3/19/2009	29
3/20/2009	29.6
3/23/2009	29.7
3/24/2009	29.5
3/25/2009	28.5
3/26/2009	28.5
3/27/2009	28.5
3/30/2009	27.7
3/31/2009	28.9
4/1/2009	28.5
4/2/2009	29
4/3/2009	29.4
4/6/2009	29.4
4/7/2009	29.5
4/8/2009	30
4/9/2009	29.4
4/14/2009	30
4/15/2009	29.5
4/16/2009	31
4/17/2009	32
4/20/2009	32.9
4/21/2009	32.6
4/22/2009	34
4/23/2009	34.5
4/24/2009	35
4/27/2009	34.5
4/28/2009	33.8
4/29/2009	34.5
4/30/2009	35.5
5/4/2009	39
5/5/2009	38.5
5/6/2009	40
5/7/2009	40
5/8/2009	39
5/11/2009	38
5/12/2009	39.1
5/13/2009	37
5/14/2009	38.7
5/15/2009	38.5
5/18/2009	36.5
5/19/2009	36.8
5/20/2009	35.6
5/22/2009	35.5
5/25/2009	36
5/26/2009	36.5
5/27/2009	36.8
5/28/2009	36.8
5/29/2009	38.5
6/1/2009	39.3
6/2/2009	37.9
6/3/2009	38.9
6/4/2009	38.5
6/5/2009	39.8
6/8/2009	40
6/9/2009	39.4
6/10/2009	40
6/11/2009	40
6/12/2009	39.5
6/15/2009	39.1
6/16/2009	39.3
6/17/2009	40
6/18/2009	39
6/22/2009	39
6/23/2009	39
6/24/2009	39.5
6/25/2009	39
6/26/2009	38.9
6/29/2009	39.4
6/30/2009	37.5
7/1/2009	36.2
7/2/2009	37
7/3/2009	37.6
7/6/2009	37.1
7/7/2009	37.5
7/8/2009	37.5
7/9/2009	35.7
7/10/2009	35.7
7/13/2009	35.5
7/14/2009	35.5
7/15/2009	33.5
7/16/2009	34.2
7/17/2009	35.7
7/20/2009	36.5
7/21/2009	36.7
7/22/2009	36.2
7/23/2009	38
7/24/2009	37.9
7/27/2009	37
7/28/2009	36.5
7/29/2009	38.5
7/30/2009	43.1
7/31/2009	44.8
8/3/2009	45.3
8/4/2009	46
8/5/2009	46
8/6/2009	45
8/7/2009	45.5
8/10/2009	45.5
8/11/2009	45.6
8/12/2009	45.4
8/13/2009	45.8
8/14/2009	45.2
8/17/2009	44.3
8/18/2009	43.2
8/19/2009	43
8/20/2009	42
8/21/2009	42
8/24/2009	41.5
8/25/2009	42.9
8/26/2009	43.6
8/27/2009	45.8
8/28/2009	47.7
8/31/2009	47.8
9/1/2009	47
9/2/2009	46.1
9/3/2009	45.4
9/4/2009	46.5
9/7/2009	49.8
9/8/2009	49.5
9/9/2009	47.4
9/10/2009	46.8
9/11/2009	47
9/14/2009	46.1
9/15/2009	46.4
9/16/2009	47.6
9/17/2009	47.7
9/18/2009	47.5
9/21/2009	48.2
9/22/2009	48.2
9/23/2009	48
9/24/2009	48.3
9/25/2009	47.5
9/28/2009	48
9/29/2009	47.5
9/30/2009	47
10/1/2009	47.2
10/2/2009	46.4
10/5/2009	46.4
10/6/2009	46
10/7/2009	46.4
10/8/2009	46.5
10/9/2009	46
10/12/2009	45.8
10/13/2009	46
10/14/2009	46.4
10/15/2009	46.2
10/16/2009	46
10/19/2009	46.3
10/20/2009	46.4
10/21/2009	47
10/22/2009	47.5
10/23/2009	47.4
10/26/2009	46.5
10/27/2009	48.5
10/28/2009	50
10/29/2009	50
10/30/2009	50
11/2/2009	50
11/3/2009	50
11/4/2009	51.5
11/5/2009	52.5
11/6/2009	52.5
11/9/2009	54.25
11/10/2009	54.25
11/11/2009	58
11/12/2009	57.75
11/13/2009	60
11/16/2009	60
11/17/2009	60
11/18/2009	62
11/19/2009	61.75
11/20/2009	63.5
11/23/2009	61.5
11/24/2009	63.5
11/25/2009	62.5
11/26/2009	61.5
11/27/2009	63
11/30/2009	63
12/1/2009	63.5
12/2/2009	64.25
12/3/2009	62.75
12/4/2009	62.25
12/7/2009	61.5
12/8/2009	61
12/9/2009	60.25
12/10/2009	58.25
12/11/2009	58
12/14/2009	58.75
12/15/2009	60.5
12/16/2009	60.5
12/17/2009	60
12/18/2009	59.5
12/21/2009	60
12/22/2009	59.25
12/23/2009	59.5
12/28/2009	58.25
12/29/2009	58.75
12/30/2009	58.5
1/4/2010	59.75
1/5/2010	59.25
1/7/2010	57
1/8/2010	57.75
1/11/2010	58.5
1/12/2010	57.25
1/13/2010	57.75
1/14/2010	59.25
1/15/2010	59.5
1/18/2010	58.75
1/19/2010	58.5
1/20/2010	60
1/21/2010	60.25
1/22/2010	60
1/25/2010	59.75
1/26/2010	59.75
1/27/2010	59.75
1/28/2010	59.5
1/29/2010	59.25
2/1/2010	60.5
2/2/2010	59.5
2/3/2010	59.25
2/4/2010	58.25
2/5/2010	57.25
2/8/2010	55.25
2/9/2010	56.25
2/10/2010	55.5
2/11/2010	56
2/12/2010	55.5
2/15/2010	55
2/16/2010	55.5
2/17/2010	58.5
2/18/2010	57.25
2/19/2010	57
2/22/2010	58
2/23/2010	57.25
2/24/2010	58
2/25/2010	57.25
2/26/2010	58
3/1/2010	58
3/2/2010	58
3/3/2010	58.5
3/4/2010	58.75
3/5/2010	58.75
3/8/2010	60.25
3/9/2010	61
3/10/2010	62
3/11/2010	61.5
3/12/2010	61.5
3/15/2010	63
3/16/2010	64.25
3/17/2010	65
3/18/2010	64.5
3/19/2010	62.75
3/22/2010	64.5
3/23/2010	64.25
3/24/2010	64.25
3/25/2010	64.5
3/26/2010	63.5
3/29/2010	64.5
3/30/2010	65
3/31/2010	65
4/1/2010	64.25
4/6/2010	62.75
4/7/2010	64.5
4/8/2010	63.5
4/9/2010	63.5
4/12/2010	63.75
4/13/2010	63.5
4/14/2010	63.5
4/15/2010	63.5
4/16/2010	63.5
4/19/2010	62
4/20/2010	63
4/21/2010	61
4/22/2010	60.75
4/23/2010	60
4/26/2010	61
4/27/2010	61
4/28/2010	59
4/29/2010	58.25
4/30/2010	59
5/3/2010	59.25
5/4/2010	58.25
5/5/2010	57.5
5/6/2010	56.5
5/7/2010	53.75
5/10/2010	55.5
5/11/2010	57
5/12/2010	57.5
5/14/2010	57.5
5/17/2010	56.5
5/18/2010	56.5
5/19/2010	54
5/20/2010	51.5
5/21/2010	52.5
5/24/2010	53
5/25/2010	51
5/26/2010	52
5/27/2010	53.5
5/28/2010	54
5/31/2010	54.75
6/1/2010	52.75
6/2/2010	55.25
6/3/2010	55.25
6/4/2010	53.25
6/7/2010	53
6/8/2010	52
6/9/2010	53.25
6/10/2010	57
6/11/2010	56.25
6/14/2010	56
6/15/2010	55.25
6/16/2010	54.5
6/17/2010	53
6/18/2010	53
6/21/2010	53.25
6/22/2010	52.5
6/23/2010	51.5
6/24/2010	50
6/28/2010	50
6/29/2010	51.25
6/30/2010	52.5
7/1/2010	51.5
7/2/2010	52.25
7/5/2010	52
7/6/2010	52.5
7/7/2010	53.25
7/8/2010	53.5
7/9/2010	52.75
7/12/2010	53.75
7/13/2010	54
7/14/2010	53.75
7/15/2010	54
7/16/2010	54.75
7/19/2010	55
7/20/2010	56.75
7/21/2010	56.5
7/22/2010	55.5
7/23/2010	55.5
7/26/2010	56
7/27/2010	56.25
7/28/2010	57.25
7/29/2010	57.5
7/30/2010	58
8/2/2010	56.75
8/3/2010	58
8/4/2010	57
8/5/2010	56.75
8/6/2010	56.5
8/9/2010	57
8/10/2010	57.5
8/11/2010	57
8/12/2010	56.25
8/13/2010	57
8/16/2010	55.25
8/17/2010	55.75
8/18/2010	56
8/19/2010	56
8/20/2010	56.5
8/23/2010	56
8/24/2010	56
8/25/2010	54.75
8/26/2010	56.5
8/27/2010	57
8/30/2010	57.5
8/31/2010	56.5
9/1/2010	57
9/2/2010	56
9/3/2010	56.25
9/6/2010	56.25
9/7/2010	57.5
9/8/2010	59
9/9/2010	62.5
9/10/2010	62.5
9/13/2010	62.75
9/14/2010	63
9/15/2010	63
9/16/2010	63.5
9/17/2010	63.75
9/20/2010	63.75
9/21/2010	63
9/22/2010	62.25
9/23/2010	61.5
9/24/2010	62.5
9/27/2010	62.25
9/28/2010	62.25
9/29/2010	62
9/30/2010	61.75
10/1/2010	61.25
10/4/2010	61.25
10/5/2010	61.25
10/6/2010	61.5
10/7/2010	61
10/8/2010	61.5
10/11/2010	62
10/12/2010	62.5
10/13/2010	64
10/14/2010	63.5
10/15/2010	63.25
10/18/2010	65
10/19/2010	64
10/20/2010	64
10/21/2010	63.5
10/22/2010	63
10/25/2010	62.5
10/26/2010	64
10/27/2010	62.75
10/28/2010	64
10/29/2010	63.5
11/1/2010	61.75
11/2/2010	63
11/3/2010	64
11/4/2010	65.75
11/5/2010	65.5
11/8/2010	64.25
11/9/2010	64.75
11/10/2010	64.25
11/11/2010	66
11/12/2010	64.5
11/15/2010	64.5
11/16/2010	67
11/17/2010	67.25
11/18/2010	66.5
11/19/2010	66.5
11/22/2010	66.5
11/23/2010	65.5
11/24/2010	66.75
11/25/2010	68
11/26/2010	68.75
11/29/2010	70
11/30/2010	69.25
12/1/2010	69.25
12/2/2010	68.75
12/3/2010	67.25
12/6/2010	66.5
12/7/2010	67.5
12/8/2010	66
12/9/2010	66.5
12/10/2010	67
12/13/2010	69
12/14/2010	71.25
12/15/2010	70.5
12/16/2010	70
12/17/2010	69.75
12/20/2010	69.25
12/21/2010	70.25
12/22/2010	71
12/23/2010	70
12/27/2010	71
12/28/2010	71
12/29/2010	71.75
12/30/2010	73
1/3/2011	74.25
1/4/2011	72.25
1/5/2011	71.25
1/7/2011	71
1/10/2011	69.75
1/11/2011	70
1/12/2011	70.25
1/13/2011	72.75
1/14/2011	72
1/17/2011	71.5
1/18/2011	71.75
1/19/2011	72
1/20/2011	69.75
1/21/2011	68.5
1/24/2011	66
1/25/2011	65.75
1/26/2011	67
1/27/2011	66.75
1/28/2011	68
1/31/2011	69.5
2/1/2011	69.75
2/2/2011	67.75
2/3/2011	67.25
2/4/2011	68.25
2/7/2011	68.5
2/8/2011	68
2/9/2011	67.75
2/10/2011	67
2/11/2011	67.25
2/14/2011	69
2/15/2011	66.75
2/16/2011	69
2/17/2011	68.75
2/18/2011	69
2/21/2011	68.75
2/22/2011	69.75
2/23/2011	68
2/24/2011	67
2/25/2011	66.75
2/28/2011	65.5
3/1/2011	66.25
3/2/2011	68
3/3/2011	68.5
3/4/2011	69.25
3/7/2011	70.5
3/8/2011	70.75
3/9/2011	71
3/10/2011	69.5
3/11/2011	69.5
3/14/2011	70
3/15/2011	67.75
3/16/2011	68.25
3/17/2011	71
3/18/2011	71
3/21/2011	71
3/22/2011	71
3/23/2011	71.5
3/24/2011	71.75
3/25/2011	71
3/28/2011	71.75
3/29/2011	71.5
3/30/2011	71.25
3/31/2011	70.75
4/1/2011	70.5
4/4/2011	69.5
4/5/2011	70
4/6/2011	69.5
4/7/2011	69.25
4/8/2011	69
4/11/2011	69.5
4/12/2011	69.5
4/13/2011	69.5
4/14/2011	70
4/15/2011	69.75
4/18/2011	70
4/19/2011	70
4/20/2011	70
4/21/2011	70
4/26/2011	70
4/27/2011	69.5
4/28/2011	67
4/29/2011	67
5/2/2011	65.5
5/3/2011	66
5/4/2011	65.75
5/5/2011	64.25
5/6/2011	61.5
5/9/2011	60.5
5/10/2011	62
5/11/2011	61.25
5/12/2011	61.25
5/13/2011	61.25
5/16/2011	62.25
5/17/2011	62.25
5/18/2011	60.25
5/19/2011	60.75
5/20/2011	60.75
5/23/2011	60.5
5/24/2011	59.75
5/25/2011	58.75
5/26/2011	58.25
5/27/2011	59.5
5/30/2011	59.5
5/31/2011	59.25
6/1/2011	61
6/3/2011	59.75
6/6/2011	59.75
6/7/2011	60
6/8/2011	60.25
6/9/2011	59.5
6/10/2011	58
6/13/2011	56.25
6/14/2011	56
6/15/2011	55.75
6/16/2011	57.25
6/17/2011	57
6/20/2011	55.5
6/21/2011	55.5
6/22/2011	55.5
6/23/2011	56.25
6/24/2011	56.25
6/27/2011	56.5
6/28/2011	57.5
6/29/2011	59.5
6/30/2011	61
7/1/2011	65
7/4/2011	62.5
7/5/2011	63
7/6/2011	63.5
7/7/2011	63.5
7/8/2011	63.75
7/11/2011	63.5
7/12/2011	64.25
7/13/2011	63
7/14/2011	62.25
7/15/2011	61.5
7/18/2011	60
7/19/2011	62.25
7/20/2011	61
7/21/2011	61.25
7/22/2011	62.75
7/25/2011	60
7/26/2011	57.5
7/27/2011	57
7/28/2011	57.25
7/29/2011	57.25
8/1/2011	58
8/2/2011	57.5
8/3/2011	58.25
8/4/2011	55.5
8/5/2011	56.25
8/8/2011	55
8/9/2011	55.75
8/10/2011	59.5
8/11/2011	59.5
8/12/2011	61.5
8/15/2011	58.75
8/16/2011	62
8/17/2011	60.5
8/18/2011	62
8/19/2011	59.5
8/22/2011	59
8/23/2011	60
8/24/2011	59.75
8/25/2011	59.75
8/26/2011	60
8/29/2011	58
8/30/2011	57.25
8/31/2011	58
9/1/2011	58
9/2/2011	57.5
9/5/2011	57.5
9/6/2011	57.25
9/7/2011	55.75
9/8/2011	57.25
9/9/2011	56.5
9/12/2011	53.75
9/13/2011	53.75
9/14/2011	54
9/15/2011	53.25
9/16/2011	54.25
9/19/2011	53.25
9/20/2011	53.75
9/21/2011	52
9/22/2011	50.25
9/23/2011	51
9/26/2011	49.5
9/27/2011	52.75
9/28/2011	52
9/29/2011	52.5
9/30/2011	51.75
10/3/2011	50.5
10/4/2011	49.3
10/5/2011	48.5
10/6/2011	49
10/7/2011	49
10/10/2011	51
10/11/2011	49.8
10/12/2011	50.25
10/13/2011	50.75
10/14/2011	51.5
10/17/2011	52
10/18/2011	52.75
10/19/2011	53.25
10/20/2011	53.5
10/21/2011	52
10/24/2011	51.5
10/25/2011	52.75
10/26/2011	52.75
10/27/2011	55.75
10/28/2011	56.25
10/31/2011	55.25
11/1/2011	56.25
11/2/2011	54.25
11/3/2011	54.5
11/4/2011	54.5
11/7/2011	53.5
11/8/2011	54.25
11/9/2011	54.25
11/10/2011	55
11/11/2011	54
11/14/2011	55
11/15/2011	54.25
11/16/2011	54
11/17/2011	53.25
11/18/2011	53
11/21/2011	52.75
11/22/2011	54
11/23/2011	53
11/24/2011	52
11/25/2011	52.5
11/28/2011	52.5
11/29/2011	52.5
11/30/2011	57
12/1/2011	54
12/2/2011	53
12/5/2011	53.75
12/6/2011	53.5
12/7/2011	54
12/8/2011	53
12/9/2011	53.75
12/12/2011	53.5
12/13/2011	52.5
12/14/2011	53.75
12/15/2011	53.5
12/16/2011	53.25
12/19/2011	53
12/20/2011	53.5
12/21/2011	53.5
12/22/2011	53.75
12/23/2011	53
12/27/2011	54
12/28/2011	53.75
12/29/2011	53.75
12/30/2011	54
1/2/2012	54.75
1/3/2012	56
1/4/2012	57
1/5/2012	56.25
1/6/2012	56.25
1/9/2012	56.25
1/10/2012	57.25
1/11/2012	57
1/12/2012	59
1/13/2012	59.25
1/16/2012	58
1/17/2012	59.25
1/18/2012	59.75
1/19/2012	59
1/20/2012	57.75
1/23/2012	59
1/24/2012	59
1/25/2012	58.5
1/26/2012	59.5
1/27/2012	60
1/30/2012	60
1/31/2012	59.5
2/1/2012	60
2/2/2012	60.75
2/3/2012	61.5
2/6/2012	62
2/7/2012	61
2/8/2012	62
2/9/2012	62.25
2/10/2012	63
2/13/2012	61.75
2/14/2012	62.25
2/15/2012	62
2/16/2012	61.25
2/17/2012	61
2/20/2012	61.25
2/21/2012	61
2/22/2012	61.75
2/23/2012	60.5
2/24/2012	60.5
2/27/2012	61.5
2/28/2012	61.75
2/29/2012	62.75
3/1/2012	62
3/2/2012	61
3/5/2012	60.5
3/6/2012	60
3/7/2012	60.5
3/8/2012	61.25
3/9/2012	61.5
3/12/2012	61.25
3/13/2012	61.25
3/14/2012	60.75
3/15/2012	61.5
3/16/2012	61.75
3/19/2012	62
3/20/2012	61
3/21/2012	60.5
3/22/2012	60.75
3/23/2012	60.75
3/26/2012	61
3/27/2012	61.75
3/28/2012	62
3/29/2012	61
3/30/2012	60.75
4/2/2012	61
4/3/2012	60.5
4/4/2012	60.5
4/5/2012	60.5
4/10/2012	60.25
4/11/2012	60
4/12/2012	61.25
4/13/2012	61.5
4/16/2012	60.75
4/17/2012	61.5
4/18/2012	62
4/19/2012	62
4/20/2012	62.25
4/23/2012	61.75
4/24/2012	62
4/25/2012	62
4/26/2012	62
4/27/2012	61.25
4/30/2012	61.5
5/2/2012	61.5
5/3/2012	61.5
5/4/2012	57.75
5/7/2012	55.5
5/8/2012	55
5/9/2012	55.5
5/10/2012	55
5/11/2012	55.75
5/14/2012	55.5
5/15/2012	55.75
5/16/2012	55.25
5/18/2012	53
5/21/2012	54
5/22/2012	53.5
5/23/2012	54
5/24/2012	53.75
5/25/2012	52
5/28/2012	53
5/29/2012	54
5/30/2012	54
5/31/2012	53
6/1/2012	52.75
6/4/2012	51.75
6/5/2012	51.75
6/7/2012	52.5
6/8/2012	52.25
6/11/2012	52
6/12/2012	53.5
6/13/2012	51.5
6/14/2012	51.5
6/15/2012	51.25
6/18/2012	53
6/19/2012	52
6/20/2012	52.75
6/21/2012	56.5
6/25/2012	56
6/26/2012	57.25
6/27/2012	55
6/28/2012	54.5
6/29/2012	56.5
7/2/2012	56
7/3/2012	56
7/4/2012	55.5
7/5/2012	57.5
7/6/2012	58
7/9/2012	58.25
7/10/2012	58.25
7/11/2012	59
7/12/2012	59
7/13/2012	56.75
7/16/2012	56.25
7/17/2012	56.75
7/18/2012	56
7/19/2012	56
7/20/2012	55.25
7/23/2012	55
7/24/2012	56
7/25/2012	54
7/26/2012	53
7/27/2012	52.75
7/30/2012	54
7/31/2012	52.75
8/1/2012	53
8/2/2012	53.5
8/3/2012	54
8/6/2012	53
8/7/2012	53
8/8/2012	53.25
8/9/2012	53.5
8/10/2012	52.75
8/13/2012	52.75
8/14/2012	52.75
8/15/2012	51.75
8/16/2012	52.25
8/17/2012	53
8/20/2012	53.25
8/21/2012	53.25
8/22/2012	53.5
8/23/2012	55.5
8/24/2012	55
8/27/2012	55
8/28/2012	55.5
8/29/2012	56.25
8/30/2012	55.5
8/31/2012	54.75
9/3/2012	56
9/4/2012	55.5
9/5/2012	55.75
9/6/2012	56.25
9/7/2012	56.5
9/10/2012	56.5
9/11/2012	55
9/12/2012	55
9/13/2012	55
9/14/2012	55.25
9/17/2012	55
9/18/2012	54.5
9/19/2012	55.75
9/20/2012	55.75
9/21/2012	55.75
9/24/2012	55.5
9/25/2012	57.25
9/26/2012	57
9/27/2012	57.75
9/28/2012	55
10/1/2012	56.75
10/2/2012	57.25
10/3/2012	58
10/4/2012	58.25
10/5/2012	57.75
10/8/2012	58.5
10/9/2012	57.5
10/10/2012	56.5
10/11/2012	56.5
10/12/2012	58.25
10/15/2012	58.25
10/16/2012	59
10/17/2012	60
10/18/2012	60.25
10/19/2012	59.75
10/22/2012	60
10/23/2012	60
10/24/2012	56.75
10/25/2012	57
10/26/2012	58.5
10/29/2012	59.5
10/30/2012	59
10/31/2012	60
11/1/2012	59
11/2/2012	58.5
11/5/2012	59
11/6/2012	58.5
11/7/2012	56.75
11/8/2012	57.5
11/9/2012	57.5
11/12/2012	57.5
11/13/2012	56
11/14/2012	55.5
11/15/2012	53
11/16/2012	52.25
11/19/2012	53.75
11/20/2012	54.5
11/21/2012	53.75
11/22/2012	54.25
11/23/2012	54.75
11/26/2012	54.25
11/27/2012	53
11/28/2012	53.75
11/29/2012	53
11/30/2012	53
12/3/2012	53.5
12/4/2012	52.75
12/5/2012	53
12/6/2012	53.5
12/7/2012	54.75
12/10/2012	53.75
12/11/2012	53.75
12/12/2012	54.5
12/13/2012	55
12/14/2012	58
12/17/2012	58
12/18/2012	58.25
12/19/2012	59
12/20/2012	59
12/21/2012	59
12/27/2012	58.75
12/28/2012	59
1/2/2013	59.5
1/3/2013	59.5
1/4/2013	59
1/7/2013	59.25
1/8/2013	59.25
1/9/2013	59
1/10/2013	59
1/11/2013	58.75
1/14/2013	58.75
1/15/2013	58.5
1/16/2013	58
1/17/2013	57.75
1/18/2013	57.75
1/21/2013	57.5
1/22/2013	57
1/23/2013	57.75
1/24/2013	57
1/25/2013	58
1/28/2013	57.75
1/29/2013	57.25
1/30/2013	57.75
1/31/2013	58
2/1/2013	57.25
2/4/2013	56.75
2/5/2013	57
2/6/2013	57.75
2/7/2013	58
2/8/2013	58
2/11/2013	58
2/12/2013	57
2/13/2013	57.5
2/14/2013	57.5
2/15/2013	57
2/18/2013	57.25
2/19/2013	57.5
2/20/2013	58.75
2/21/2013	58.75
2/22/2013	58.25
2/25/2013	57.75
2/26/2013	57.5
2/27/2013	57.75
2/28/2013	60.25
3/1/2013	59.25
3/4/2013	59.5
3/5/2013	59.5
3/6/2013	59.5
3/7/2013	59
3/8/2013	59
3/11/2013	59.5
3/12/2013	59.5
3/13/2013	59.25
3/14/2013	59.5
3/15/2013	59.25
3/18/2013	59.5
3/19/2013	59.5
3/20/2013	58.75
3/21/2013	58.5
3/22/2013	59.25
3/25/2013	60
3/26/2013	60
3/27/2013	62
3/28/2013	62
4/2/2013	62
4/3/2013	61.5
4/4/2013	61.25
4/5/2013	60.75
4/8/2013	59
4/9/2013	59
4/10/2013	59.25
4/11/2013	60
4/12/2013	60
4/15/2013	59
4/16/2013	60.5
4/17/2013	59.5
4/18/2013	60
4/19/2013	59.5
4/22/2013	59.75
4/23/2013	60.5
4/24/2013	59.25
4/25/2013	60
4/26/2013	60.75
4/29/2013	61
4/30/2013	61.25
5/2/2013	61.25
5/3/2013	58.5
5/6/2013	59
5/7/2013	59
5/8/2013	59
5/10/2013	59
5/13/2013	58.5
5/14/2013	58
5/15/2013	58
5/16/2013	57.75
5/17/2013	57.75
5/20/2013	57.75
5/21/2013	58
5/22/2013	58.25
5/23/2013	57.75
5/24/2013	57.25
5/27/2013	57.25
5/28/2013	57.5
5/29/2013	57.25
5/30/2013	57.75
5/31/2013	57.5
6/3/2013	58
6/4/2013	58
6/5/2013	58.5
6/7/2013	58.25
6/10/2013	58.25
6/11/2013	58.5
6/12/2013	58.5
6/13/2013	58
6/14/2013	58.25
6/17/2013	58.5
6/18/2013	58.5
6/19/2013	58
6/20/2013	58.75
6/24/2013	58.25
6/25/2013	57.75
6/26/2013	58.5
6/27/2013	58.5
6/28/2013	58.25
7/1/2013	59
7/2/2013	58.5
7/3/2013	58
7/4/2013	58.75
7/5/2013	59
7/8/2013	59
7/9/2013	59
7/10/2013	59
7/11/2013	59.25
7/12/2013	60.5
7/15/2013	60
7/16/2013	60
7/17/2013	60.5
7/18/2013	60.25
7/19/2013	60.25
7/22/2013	60
7/23/2013	60.25
7/24/2013	60.25
7/25/2013	60.5
7/26/2013	60.5
7/29/2013	60.75
7/30/2013	61
7/31/2013	61
8/1/2013	61.5
8/2/2013	61.5
8/5/2013	61.5
8/6/2013	61.75
8/7/2013	62.5
8/8/2013	63.25
8/9/2013	63.5
8/12/2013	64
8/13/2013	62
8/14/2013	63.5
8/15/2013	63
8/16/2013	63
8/19/2013	63.5
8/20/2013	63.5
8/21/2013	63.5
8/22/2013	65
8/23/2013	65.5
8/26/2013	66
8/27/2013	65.25
8/28/2013	65.5
8/29/2013	66.25
8/30/2013	65.75
9/2/2013	66
9/3/2013	65.5
9/4/2013	65.5
9/5/2013	66.5
9/6/2013	69.5
9/9/2013	68
9/10/2013	69
9/11/2013	69.5
9/12/2013	70
9/13/2013	70
9/16/2013	70.5
9/17/2013	71.5
9/18/2013	72.5
9/19/2013	73.25
9/20/2013	72.5
9/23/2013	73
9/24/2013	72
9/25/2013	69
9/26/2013	70.75
9/27/2013	69.75
9/30/2013	68
10/1/2013	67.5
10/2/2013	68.5
10/3/2013	67.75
10/4/2013	69
10/7/2013	70
10/8/2013	70
10/9/2013	69.75
10/10/2013	70
10/11/2013	70
10/14/2013	70
10/15/2013	70.5
10/16/2013	70.25
10/17/2013	70.25
10/18/2013	70
10/21/2013	69.75
10/22/2013	70.25
10/23/2013	71
10/24/2013	70
10/25/2013	70
10/28/2013	72
10/29/2013	72.75
10/30/2013	72.75
10/31/2013	73
11/1/2013	73
11/4/2013	74.75
11/5/2013	75.25
11/6/2013	78.75
11/7/2013	78
11/8/2013	77.25
11/11/2013	78.5
11/12/2013	78.25
11/13/2013	78.5
11/14/2013	79.25
11/15/2013	78.75
11/18/2013	80
11/19/2013	80
11/20/2013	77
11/21/2013	76
11/22/2013	77
11/25/2013	79.5
11/26/2013	81
11/27/2013	81
11/28/2013	80.25
11/29/2013	80.75
12/2/2013	79.75
12/3/2013	78.25
12/4/2013	77.5
12/5/2013	76.5
12/6/2013	75.75
12/9/2013	76
12/10/2013	77
12/11/2013	75.5
12/12/2013	74.75
12/13/2013	73.5
12/16/2013	75.5
12/17/2013	76.5
12/18/2013	78
12/19/2013	79.75
12/20/2013	83.25
12/23/2013	81.5
12/27/2013	82.75
12/30/2013	83.25
1/2/2014	83
1/3/2014	84.5
1/7/2014	85.5
1/8/2014	85.25
1/9/2014	88.25
1/10/2014	85.75
1/13/2014	89
1/14/2014	88.5
1/15/2014	89
1/16/2014	88.75
1/17/2014	89
1/20/2014	89.25
1/21/2014	89.75
1/22/2014	92.75
1/23/2014	89.75
1/24/2014	87.5
1/27/2014	86.5
1/28/2014	90.5
1/29/2014	89.25
1/30/2014	90.5
1/31/2014	87.25
2/3/2014	86
2/4/2014	87.5
2/5/2014	86.75
2/6/2014	87
2/7/2014	85.75
2/10/2014	86.75
2/11/2014	87
2/12/2014	88.75
2/13/2014	91.25
2/14/2014	90.5
2/17/2014	90.5
2/18/2014	90
2/19/2014	90.25
2/20/2014	90
2/21/2014	89.25
2/24/2014	88.5
2/25/2014	88.5
2/26/2014	89
2/27/2014	89
2/28/2014	89
3/3/2014	87.25
3/4/2014	90.5
3/5/2014	90.25
3/6/2014	90.25
3/7/2014	91
3/10/2014	90.75
3/11/2014	89.75
3/12/2014	89.5
3/13/2014	89.25
3/14/2014	88
3/17/2014	88.5
3/18/2014	89
3/19/2014	88
3/20/2014	87.75
3/21/2014	87.75
3/24/2014	87
3/25/2014	86.25
3/26/2014	83.25
3/27/2014	84.25
3/28/2014	84
3/31/2014	85
4/1/2014	84.5
4/2/2014	84
4/3/2014	84.5
4/4/2014	89.75
4/7/2014	88.5
4/8/2014	88
4/9/2014	90.75
4/10/2014	90
4/11/2014	88
4/14/2014	87.5
4/15/2014	86.75
4/16/2014	88.5
4/17/2014	89.5
4/22/2014	93.75
4/23/2014	93.25
4/24/2014	95.75
4/25/2014	101.5
4/28/2014	101.5
4/29/2014	109.5
4/30/2014	108.5
5/2/2014	110
5/5/2014	107.75
5/6/2014	109.75
5/7/2014	109.75
5/8/2014	107
5/9/2014	105
5/12/2014	108
5/13/2014	108.25
5/14/2014	109.75
5/15/2014	109.25
5/16/2014	105
5/19/2014	105.5
5/20/2014	107
5/21/2014	108.25
5/22/2014	106.25
5/23/2014	108.5
5/26/2014	105.75
5/27/2014	102.5
5/28/2014	106
5/30/2014	105.25
6/2/2014	105.5
6/3/2014	105.5
6/4/2014	104
6/5/2014	104
6/9/2014	106
6/10/2014	105
6/11/2014	103
6/12/2014	99.25
6/13/2014	99.75
6/16/2014	102.75
6/17/2014	99.75
6/18/2014	103.25
6/19/2014	102
6/23/2014	103
6/24/2014	103.75
6/25/2014	104
6/26/2014	103.75
6/27/2014	104.5
6/30/2014	105
7/1/2014	104.75
7/2/2014	103.25
7/3/2014	104
7/4/2014	104.75
7/7/2014	104.25
7/8/2014	102.75
7/9/2014	101.5
7/10/2014	100.5
7/11/2014	98
7/14/2014	99.25
7/15/2014	99.75
7/16/2014	97.75
7/17/2014	98.75
7/18/2014	99
7/21/2014	99
7/22/2014	94.75
7/23/2014	96
7/24/2014	98
7/25/2014	98
7/28/2014	97.75
7/29/2014	97.5
7/30/2014	96
7/31/2014	95
8/1/2014	92
8/4/2014	92.5
8/5/2014	95
8/6/2014	91.5
8/7/2014	92.75
8/8/2014	92.25
8/11/2014	94.5
8/12/2014	97.75
8/13/2014	97.75
8/14/2014	97
8/15/2014	96.25
8/18/2014	94.75
8/19/2014	96
8/20/2014	94.5
8/21/2014	94.25
8/22/2014	93.75
8/25/2014	92
8/26/2014	95.75
8/27/2014	95
8/28/2014	94.5
8/29/2014	93
9/1/2014	94.25
9/2/2014	92.75
9/3/2014	92.75
9/4/2014	92.75
9/5/2014	92
9/8/2014	90.5
9/9/2014	92
9/10/2014	91.75
9/11/2014	92
9/12/2014	92.25
9/15/2014	91.25
9/16/2014	91
9/17/2014	91.5
9/18/2014	93
9/19/2014	94.25
9/22/2014	95
9/23/2014	92.75
9/24/2014	93.5
9/25/2014	92.25
9/26/2014	91.75
9/29/2014	91
9/30/2014	90.5
10/1/2014	90.25
10/2/2014	88.75
10/3/2014	88.25
10/6/2014	88
10/7/2014	85.75
10/8/2014	85.75
10/9/2014	85.5
10/10/2014	87
10/13/2014	86
10/14/2014	86.5
10/15/2014	84.75
10/16/2014	85.5
10/17/2014	89.25
10/20/2014	87.5
10/21/2014	91.5
10/22/2014	100.75
10/23/2014	100.75
10/24/2014	103.25
10/27/2014	103.75
10/28/2014	105.5
10/29/2014	105.25
10/30/2014	104
10/31/2014	105
11/3/2014	102.75
11/4/2014	102.25
11/5/2014	103
11/6/2014	104
11/7/2014	107.5
11/10/2014	109.75
11/11/2014	110
11/12/2014	109.25
11/13/2014	112.75
11/14/2014	112.5
11/17/2014	111.25
11/18/2014	110
11/19/2014	110.25
11/20/2014	111.5
11/21/2014	111.25
11/24/2014	110.5
11/25/2014	107.75
11/26/2014	105.5
11/27/2014	106
11/28/2014	106
12/1/2014	106.25
12/2/2014	107
12/3/2014	108
12/4/2014	106.25
12/5/2014	107.5
12/8/2014	108
12/9/2014	108.25
12/10/2014	110.25
12/11/2014	113.5
12/12/2014	112.5
12/15/2014	112.25
12/16/2014	111.75
12/17/2014	115
12/18/2014	120.75
12/19/2014	117.25
12/22/2014	115.25
12/23/2014	115.75
12/29/2014	113.75
12/30/2014	116
1/2/2015	115.25
1/5/2015	113.75
1/7/2015	110.25
1/8/2015	115
1/9/2015	115.5
1/12/2015	116.25
1/13/2015	113.25
1/14/2015	111.25
1/15/2015	113
1/16/2015	111.25
1/19/2015	112.5
1/20/2015	113.5
1/21/2015	113
1/22/2015	114.25
1/23/2015	116.75
1/26/2015	119
1/27/2015	118.5
1/28/2015	121.25
1/29/2015	122
1/30/2015	122.5
2/2/2015	123
2/3/2015	121.5
2/4/2015	122
2/5/2015	121.75
2/6/2015	121
2/9/2015	121.5
2/10/2015	123
2/11/2015	127
2/12/2015	133
2/13/2015	125.25
2/16/2015	122.5
2/17/2015	121.25
2/18/2015	121.75
2/19/2015	120.5
2/20/2015	119
2/23/2015	118.5
2/24/2015	120
2/25/2015	120.25
2/26/2015	121.25
2/27/2015	123.5
3/2/2015	125
3/3/2015	121
3/4/2015	120.75
3/5/2015	123
3/6/2015	120.25
3/9/2015	119.25
3/10/2015	115.5
3/11/2015	116
3/12/2015	117.75
3/13/2015	122
3/16/2015	122
3/17/2015	124.5
3/18/2015	123.5
3/19/2015	123.5
3/20/2015	124.5
3/23/2015	122
3/24/2015	124.5
3/25/2015	122.75
3/26/2015	121.5
3/27/2015	124
3/30/2015	124.75
3/31/2015	124.25
4/1/2015	125.5
4/2/2015	126.5
4/7/2015	127.5
4/8/2015	127
4/9/2015	126.5
4/10/2015	131.75
4/13/2015	130
4/14/2015	131.5
4/15/2015	128.5
4/16/2015	126.5
4/17/2015	123.5
4/20/2015	123
4/21/2015	122.75
4/22/2015	120
4/23/2015	117.5
4/24/2015	128
4/27/2015	129.5
4/28/2015	127.75
4/29/2015	129
4/30/2015	128
5/4/2015	133
5/5/2015	134.25
5/6/2015	126
5/7/2015	126.75
5/8/2015	124.75
5/11/2015	126
5/12/2015	124.75
5/13/2015	123
5/15/2015	124.5
5/18/2015	123
5/19/2015	124.75
5/20/2015	124.75
5/21/2015	124.75
5/22/2015	126
5/25/2015	124.25
5/26/2015	124
5/27/2015	127
5/28/2015	126.25
5/29/2015	126.25
6/1/2015	124.75
6/2/2015	122.25
6/3/2015	123.75
6/4/2015	123.25
6/5/2015	123.25
6/8/2015	121.5
6/9/2015	118.5
6/10/2015	120.25
6/11/2015	122.75
6/12/2015	120.75
6/15/2015	114
6/16/2015	116.5
6/17/2015	115.25
6/18/2015	111.75
6/22/2015	115.25
6/23/2015	116.5
6/24/2015	116.5
6/25/2015	116.5
6/26/2015	116.75
6/29/2015	116.75
6/30/2015	112.25
7/1/2015	113
7/2/2015	116.5
7/3/2015	116
7/6/2015	117
7/7/2015	116.25
7/8/2015	117
7/9/2015	119.75
7/10/2015	119.5
7/13/2015	119.75
7/14/2015	115.75
7/15/2015	116.75
7/16/2015	117.75
7/17/2015	116.75
7/20/2015	118.5
7/21/2015	118.25
7/22/2015	117.75
7/23/2015	116.5
7/24/2015	116.25
7/27/2015	114
7/28/2015	115
7/29/2015	114.75
7/30/2015	115
7/31/2015	115
8/3/2015	115
8/4/2015	113.25
8/5/2015	114.75
8/6/2015	114
8/7/2015	112.75
8/10/2015	112.5
8/11/2015	112.5
8/12/2015	111
8/13/2015	113.25
8/14/2015	116.75
8/17/2015	120
8/18/2015	117.25
8/19/2015	122
8/20/2015	118.25
8/21/2015	119.25
8/24/2015	114.25
8/25/2015	115.75
8/26/2015	116
8/27/2015	120
8/28/2015	118.5
8/31/2015	121.25
9/1/2015	120
9/2/2015	119.25
9/3/2015	120
9/4/2015	120
9/7/2015	117.25
9/8/2015	117.75
9/9/2015	119.5
9/10/2015	118.75
9/11/2015	119
9/14/2015	121.25
9/15/2015	120.25
9/16/2015	122.25
9/17/2015	120
9/18/2015	118.75
9/21/2015	121.75
9/22/2015	120.25
9/23/2015	123.75
9/24/2015	118
9/25/2015	120.25
9/28/2015	119.75
9/29/2015	120.75
9/30/2015	123
10/1/2015	122.75
10/2/2015	122.25
10/5/2015	126.5
10/6/2015	127.5
10/7/2015	125
10/8/2015	126.25
10/9/2015	125.25
10/12/2015	126.5
10/13/2015	125.5
10/14/2015	125.75
10/15/2015	126.5
10/16/2015	125.75
10/19/2015	127.25
10/20/2015	127.25
10/21/2015	131
10/22/2015	133.25
10/23/2015	134.25
10/26/2015	127
10/27/2015	127
10/28/2015	127.75
10/29/2015	129.5
10/30/2015	129.75
11/2/2015	129
11/3/2015	129
11/4/2015	130
11/5/2015	134.75
11/6/2015	133.75
11/9/2015	135.75
11/10/2015	138
11/11/2015	135
11/12/2015	133.5
11/13/2015	133
11/16/2015	134.25
11/17/2015	136
11/18/2015	136
11/19/2015	137
11/20/2015	137.25
11/23/2015	136.75
11/24/2015	133
11/25/2015	133.5
11/26/2015	132.75
11/27/2015	133.5
11/30/2015	134.75
12/1/2015	134.5
12/2/2015	134.25
12/3/2015	135
12/4/2015	140
12/7/2015	142.75
12/8/2015	142.5
12/9/2015	146
12/10/2015	147.5
12/11/2015	141.75
12/14/2015	139
12/15/2015	140.75
12/16/2015	145.5
12/17/2015	145
12/18/2015	143.5
12/21/2015	142.25
12/22/2015	141.75
12/23/2015	142.5
12/28/2015	142
12/29/2015	141.75
12/30/2015	141.5

Draw the cursor over the graph to see exact prices and dates

Share performance 2015

SEK, Closing price

Date	Closing price
1/2/2015	115.25
1/5/2015	113.75
1/7/2015	110.25
1/8/2015	115
1/9/2015	115.5
1/12/2015	116.25
1/13/2015	113.25
1/14/2015	111.25
1/15/2015	113
1/16/2015	111.25
1/19/2015	112.5
1/20/2015	113.5
1/21/2015	113
1/22/2015	114.25
1/23/2015	116.75
1/26/2015	119
1/27/2015	118.5
1/28/2015	121.25
1/29/2015	122
1/30/2015	122.5
2/2/2015	123
2/3/2015	121.5
2/4/2015	122
2/5/2015	121.75
2/6/2015	121
2/9/2015	121.5
2/10/2015	123
2/11/2015	127
2/12/2015	133
2/13/2015	125.25
2/16/2015	122.5
2/17/2015	121.25
2/18/2015	121.75
2/19/2015	120.5
2/20/2015	119
2/23/2015	118.5
2/24/2015	120
2/25/2015	120.25
2/26/2015	121.25
2/27/2015	123.5
3/2/2015	125
3/3/2015	121
3/4/2015	120.75
3/5/2015	123
3/6/2015	120.25
3/9/2015	119.25
3/10/2015	115.5
3/11/2015	116
3/12/2015	117.75
3/13/2015	122
3/16/2015	122
3/17/2015	124.5
3/18/2015	123.5
3/19/2015	123.5
3/20/2015	124.5
3/23/2015	122
3/24/2015	124.5
3/25/2015	122.75
3/26/2015	121.5
3/27/2015	124
3/30/2015	124.75
3/31/2015	124.25
4/1/2015	125.5
4/2/2015	126.5
4/7/2015	127.5
4/8/2015	127
4/9/2015	126.5
4/10/2015	131.75
4/13/2015	130
4/14/2015	131.5
4/15/2015	128.5
4/16/2015	126.5
4/17/2015	123.5
4/20/2015	123
4/21/2015	122.75
4/22/2015	120
4/23/2015	117.5
4/24/2015	128
4/27/2015	129.5
4/28/2015	127.75
4/29/2015	129
4/30/2015	128
5/4/2015	133
5/5/2015	134.25
5/6/2015	126
5/7/2015	126.75
5/8/2015	124.75
5/11/2015	126
5/12/2015	124.75
5/13/2015	123
5/15/2015	124.5
5/18/2015	123
5/19/2015	124.75
5/20/2015	124.75
5/21/2015	124.75
5/22/2015	126
5/25/2015	124.25
5/26/2015	124
5/27/2015	127
5/28/2015	126.25
5/29/2015	126.25
6/1/2015	124.75
6/2/2015	122.25
6/3/2015	123.75
6/4/2015	123.25
6/5/2015	123.25
6/8/2015	121.5
6/9/2015	118.5
6/10/2015	120.25
6/11/2015	122.75
6/12/2015	120.75
6/15/2015	114
6/16/2015	116.5
6/17/2015	115.25
6/18/2015	111.75
6/22/2015	115.25
6/23/2015	116.5
6/24/2015	116.5
6/25/2015	116.5
6/26/2015	116.75
6/29/2015	116.75
6/30/2015	112.25
7/1/2015	113
7/2/2015	116.5
7/3/2015	116
7/6/2015	117
7/7/2015	116.25
7/8/2015	117
7/9/2015	119.75
7/10/2015	119.5
7/13/2015	119.75
7/14/2015	115.75
7/15/2015	116.75
7/16/2015	117.75
7/17/2015	116.75
7/20/2015	118.5
7/21/2015	118.25
7/22/2015	117.75
7/23/2015	116.5
7/24/2015	116.25
7/27/2015	114
7/28/2015	115
7/29/2015	114.75
7/30/2015	115
7/31/2015	115
8/3/2015	115
8/4/2015	113.25
8/5/2015	114.75
8/6/2015	114
8/7/2015	112.75
8/10/2015	112.5
8/11/2015	112.5
8/12/2015	111
8/13/2015	113.25
8/14/2015	116.75
8/17/2015	120
8/18/2015	117.25
8/19/2015	122
8/20/2015	118.25
8/21/2015	119.25
8/24/2015	114.25
8/25/2015	115.75
8/26/2015	116
8/27/2015	120
8/28/2015	118.5
8/31/2015	121.25
9/1/2015	120
9/2/2015	119.25
9/3/2015	120
9/4/2015	120
9/7/2015	117.25
9/8/2015	117.75
9/9/2015	119.5
9/10/2015	118.75
9/11/2015	119
9/14/2015	121.25
9/15/2015	120.25
9/16/2015	122.25
9/17/2015	120
9/18/2015	118.75
9/21/2015	121.75
9/22/2015	120.25
9/23/2015	123.75
9/24/2015	118
9/25/2015	120.25
9/28/2015	119.75
9/29/2015	120.75
9/30/2015	123
10/1/2015	122.75
10/2/2015	122.25
10/5/2015	126.5
10/6/2015	127.5
10/7/2015	125
10/8/2015	126.25
10/9/2015	125.25
10/12/2015	126.5
10/13/2015	125.5
10/14/2015	125.75
10/15/2015	126.5
10/16/2015	125.75
10/19/2015	127.25
10/20/2015	127.25
10/21/2015	131
10/22/2015	133.25
10/23/2015	134.25
10/26/2015	127
10/27/2015	127
10/28/2015	127.75
10/29/2015	129.5
10/30/2015	129.75
11/2/2015	129
11/3/2015	129
11/4/2015	130
11/5/2015	134.75
11/6/2015	133.75
11/9/2015	135.75
11/10/2015	138
11/11/2015	135
11/12/2015	133.5
11/13/2015	133
11/16/2015	134.25
11/17/2015	136
11/18/2015	136
11/19/2015	137
11/20/2015	137.25
11/23/2015	136.75
11/24/2015	133
11/25/2015	133.5
11/26/2015	132.75
11/27/2015	133.5
11/30/2015	134.75
12/1/2015	134.5
12/2/2015	134.25
12/3/2015	135
12/4/2015	140
12/7/2015	142.75
12/8/2015	142.5
12/9/2015	146
12/10/2015	147.5
12/11/2015	141.75
12/14/2015	139
12/15/2015	140.75
12/16/2015	145.5
12/17/2015	145
12/18/2015	143.5
12/21/2015	142.25
12/22/2015	141.75
12/23/2015	142.5
12/28/2015	142
12/29/2015	141.75
12/30/2015	141.5

Draw the cursor over the graph to see exact prices and dates

Duni has been listed on NASDAQ Stockholm since November 14, 2007 in the Midcap, Consumer Discretionary list with the ticker name “DUNI” and ISIN code SE0000616716.