Vanguard 500 Index Inv (VFINX)

208.29
+0.47 (+0.23%)
Exchange
NAS
PEGRatio
0.00

Vanguard 500 Index Inv (VFINX) Historicals

<
Date Open High Low Vol Cls adjCls
16-12-08 208.29 208.29 208.29 0 208.29 208.29
16-12-07 207.82 207.82 207.82 0 207.82 207.82
16-12-06 205.08 205.08 205.08 0 205.08 205.08
16-12-05 204.38 204.38 204.38 0 204.38 204.38
16-12-02 203.18 203.18 203.18 0 203.18 203.18
16-12-01 203.10 203.10 203.10 0 203.10 203.10
16-11-30 203.81 203.81 203.81 0 203.81 203.81
16-11-29 204.31 204.31 204.31 0 204.31 204.31
16-11-28 203.99 203.99 203.99 0 203.99 203.99
Date Open High Low Vol Cls adjCls
16-11-25 205.04 205.04 205.04 0 205.04 205.04
16-11-23 204.24 204.24 204.24 0 204.24 204.24
16-11-22 204.06 204.06 204.06 0 204.06 204.06
16-11-21 203.61 203.61 203.61 0 203.61 203.61
16-11-18 202.11 202.11 202.11 0 202.11 202.11
16-11-17 202.56 202.56 202.56 0 202.56 202.56
16-11-16 201.60 201.60 201.60 0 201.60 201.60
16-11-15 201.87 201.87 201.87 0 201.87 201.87
16-11-14 200.32 200.32 200.32 0 200.32 200.32
Date Open High Low Vol Cls adjCls
16-11-11 200.32 200.32 200.32 0 200.32 200.32
16-11-10 200.60 200.60 200.60 0 200.60 200.60
16-11-09 200.19 200.19 200.19 0 200.19 200.19
16-11-08 197.98 197.98 197.98 0 197.98 197.98
16-11-07 197.14 197.14 197.14 0 197.14 197.14
16-11-04 192.86 192.86 192.86 0 192.86 192.86
16-11-03 193.17 193.17 193.17 0 193.17 193.17
16-11-02 193.96 193.96 193.96 0 193.96 193.96
16-11-01 195.21 195.21 195.21 0 195.21 195.21
Date Open High Low Vol Cls adjCls
16-10-31 196.54 196.54 196.54 0 196.54 196.54
16-10-28 196.57 196.57 196.57 0 196.57 196.57
16-10-27 197.17 197.17 197.17 0 197.17 197.17
16-10-26 197.75 197.75 197.75 0 197.75 197.75
16-10-25 198.10 198.10 198.10 0 198.10 198.10
16-10-24 198.85 198.85 198.85 0 198.85 198.85
16-10-21 197.91 197.91 197.91 0 197.91 197.91
16-10-20 197.93 197.93 197.93 0 197.93 197.93
16-10-19 198.18 198.18 198.18 0 198.18 198.18
Date Open High Low Vol Cls adjCls
16-10-18 197.72 197.72 197.72 0 197.72 197.72
16-10-17 196.52 196.52 196.52 0 196.52 196.52
16-10-14 197.11 197.11 197.11 0 197.11 197.11
16-10-13 197.07 197.07 197.07 0 197.07 197.07
16-10-12 197.68 197.68 197.68 0 197.68 197.68
16-10-11 197.44 197.44 197.44 0 197.44 197.44
16-10-10 199.92 199.92 199.92 0 199.92 199.92
16-10-07 199.01 199.01 199.01 0 199.01 199.01
16-10-06 199.65 199.65 199.65 0 199.65 199.65
Date Open High Low Vol Cls adjCls
16-10-05 199.55 199.55 199.55 0 199.55 199.55
16-10-04 198.61 198.61 198.61 0 198.61 198.61
16-10-03 199.58 199.58 199.58 0 199.58 199.58
16-09-30 200.21 200.21 200.21 0 200.21 200.21
16-09-29 198.63 198.63 198.63 0 198.63 198.63
16-09-28 200.49 200.49 200.49 0 200.49 200.49
16-09-27 199.40 199.40 199.40 0 199.40 199.40
16-09-26 198.11 198.11 198.11 0 198.11 198.11
16-09-23 199.81 199.81 199.81 0 199.81 199.81
Date Open High Low Vol Cls adjCls
16-09-22 200.97 200.97 200.97 0 200.97 200.97
16-09-21 199.66 199.66 199.66 0 199.66 199.66
16-09-20 197.51 197.51 197.51 0 197.51 197.51
16-09-19 197.45 197.45 197.45 0 197.45 197.45
16-09-16 197.45 197.45 197.45 0 197.45 197.45
16-09-15 198.20 198.20 198.20 0 198.20 198.20
16-09-14 196.18 196.18 196.18 0 196.18 196.18
16-09-13 196.28 196.28 196.28 0 196.28 196.28
16-09-12 199.17 199.17 199.17 0 199.17 199.17
Date Open High Low Vol Cls adjCls
16-09-09 197.12 197.12 197.12 0 197.12 196.27
16-09-08 202.08 202.08 202.08 0 202.08 201.21
16-09-07 202.52 202.52 202.52 0 202.52 201.64
16-09-06 202.50 202.50 202.50 0 202.50 201.62
16-09-02 201.89 201.89 201.89 0 201.89 201.02
16-09-01 201.04 201.04 201.04 0 201.04 200.17
16-08-31 201.05 201.05 201.05 0 201.05 200.18
16-08-30 201.49 201.49 201.49 0 201.49 200.62
16-08-29 201.85 201.85 201.85 0 201.85 200.98
Date Open High Low Vol Cls adjCls
16-08-26 200.78 200.78 200.78 0 200.78 199.91
16-08-25 201.09 201.09 201.09 0 201.09 200.22
16-08-24 201.36 201.36 201.36 0 201.36 200.49
16-08-23 202.41 202.41 202.41 0 202.41 201.54
16-08-22 202.01 202.01 202.01 0 202.01 201.14
16-08-19 202.12 202.12 202.12 0 202.12 201.25
16-08-18 202.39 202.39 202.39 0 202.39 201.52
16-08-17 201.94 201.94 201.94 0 201.94 201.07
16-08-16 201.51 201.51 201.51 0 201.51 200.64
Date Open High Low Vol Cls adjCls
16-08-15 202.59 202.59 202.59 0 202.59 201.71
16-08-12 202.00 202.00 202.00 0 202.00 201.13
16-08-11 202.15 202.15 202.15 0 202.15 201.28
16-08-10 201.17 201.17 201.17 0 201.17 200.30
16-08-09 201.68 201.68 201.68 0 201.68 200.81
16-08-08 201.59 201.59 201.59 0 201.59 200.72
16-08-05 201.76 201.76 201.76 0 201.76 200.89
16-08-04 200.03 200.03 200.03 0 200.03 199.17
16-08-03 199.94 199.94 199.94 0 199.94 199.08
Date Open High Low Vol Cls adjCls
16-08-02 199.26 199.26 199.26 0 199.26 198.40
16-08-01 200.53 200.53 200.53 0 200.53 199.66
16-07-29 200.79 200.79 200.79 0 200.79 199.92
16-07-28 200.46 200.46 200.46 0 200.46 199.59
16-07-27 200.12 200.12 200.12 0 200.12 199.26
16-07-26 200.35 200.35 200.35 0 200.35 199.48
16-07-25 200.28 200.28 200.28 0 200.28 199.41
16-07-22 200.89 200.89 200.89 0 200.89 200.02
16-07-21 199.98 199.98 199.98 0 199.98 199.12
Date Open High Low Vol Cls adjCls
16-07-20 200.70 200.70 200.70 0 200.70 199.83
16-07-19 199.82 199.82 199.82 0 199.82 198.96
16-07-18 200.11 200.11 200.11 0 200.11 199.25
16-07-15 199.62 199.62 199.62 0 199.62 198.76
16-07-14 199.81 199.81 199.81 0 199.81 198.95
16-07-13 198.76 198.76 198.76 0 198.76 197.90
16-07-12 198.72 198.72 198.72 0 198.72 197.86
16-07-11 197.33 197.33 197.33 0 197.33 196.48
16-07-08 196.66 196.66 196.66 0 196.66 195.81
Date Open High Low Vol Cls adjCls
16-07-07 193.71 193.71 193.71 0 193.71 192.87
16-07-06 193.86 193.86 193.86 0 193.86 193.02
16-07-05 192.76 192.76 192.76 0 192.76 191.93
16-07-01 194.08 194.08 194.08 0 194.08 193.24
16-06-30 193.67 193.67 193.67 0 193.67 192.83
16-06-29 191.08 191.08 191.08 0 191.08 190.25
16-06-28 187.86 187.86 187.86 0 187.86 187.05
16-06-27 184.53 184.53 184.53 0 184.53 183.73
16-06-24 187.93 187.93 187.93 0 187.93 187.12
Date Open High Low Vol Cls adjCls
16-06-23 194.94 194.94 194.94 0 194.94 194.10
16-06-22 192.37 192.37 192.37 0 192.37 191.54
16-06-21 192.69 192.69 192.69 0 192.69 191.86
16-06-20 192.15 192.15 192.15 0 192.15 191.32
16-06-17 191.94 191.94 191.94 0 191.94 190.21
16-06-16 192.57 192.57 192.57 0 192.57 190.83
16-06-15 191.94 191.94 191.94 0 191.94 190.21
16-06-14 192.28 192.28 192.28 0 192.28 190.54
16-06-13 192.61 192.61 192.61 0 192.61 190.87
Date Open High Low Vol Cls adjCls
16-06-10 194.13 194.13 194.13 0 194.13 192.38
16-06-09 195.92 195.92 195.92 0 195.92 194.15
16-06-08 196.25 196.25 196.25 0 196.25 194.48
16-06-07 195.57 195.57 195.57 0 195.57 193.80
16-06-06 195.31 195.31 195.31 0 195.31 193.55
16-06-03 194.36 194.36 194.36 0 194.36 192.60
16-06-02 194.92 194.92 194.92 0 194.92 193.16
16-06-01 194.35 194.35 194.35 0 194.35 192.59
16-05-31 194.10 194.10 194.10 0 194.10 192.35
Date Open High Low Vol Cls adjCls
16-05-27 194.28 194.28 194.28 0 194.28 192.53
16-05-26 193.42 193.42 193.42 0 193.42 191.67
16-05-25 193.43 193.43 193.43 0 193.43 191.68
16-05-24 192.08 192.08 192.08 0 192.08 190.35
16-05-23 189.49 189.49 189.49 0 189.49 187.78
16-05-20 189.88 189.88 189.88 0 189.88 188.16
16-05-19 188.72 188.72 188.72 0 188.72 187.02
16-05-18 189.42 189.42 189.42 0 189.42 187.71
16-05-17 189.35 189.35 189.35 0 189.35 187.64
Date Open High Low Vol Cls adjCls
16-05-16 191.09 191.09 191.09 0 191.09 189.36
16-05-13 189.22 189.22 189.22 0 189.22 187.51
16-05-12 190.82 190.82 190.82 0 190.82 189.10
16-05-11 190.84 190.84 190.84 0 190.84 189.12
16-05-10 192.58 192.58 192.58 0 192.58 190.84
16-05-09 190.20 190.20 190.20 0 190.20 188.48
16-05-06 190.06 190.06 190.06 0 190.06 188.34
16-05-05 189.43 189.43 189.43 0 189.43 187.72
16-05-04 189.44 189.44 189.44 0 189.44 187.73
Date Open High Low Vol Cls adjCls
16-05-03 190.53 190.53 190.53 0 190.53 188.81
16-05-02 192.19 192.19 192.19 0 192.19 190.45
16-04-29 190.70 190.70 190.70 0 190.70 188.98
16-04-28 191.67 191.67 191.67 0 191.67 189.94
16-04-27 193.44 193.44 193.44 0 193.44 191.69
16-04-26 193.11 193.11 193.11 0 193.11 191.37
16-04-25 192.75 192.75 192.75 0 192.75 191.01
16-04-22 193.10 193.10 193.10 0 193.10 191.36
16-04-21 193.09 193.09 193.09 0 193.09 191.35
Date Open High Low Vol Cls adjCls
16-04-20 194.10 194.10 194.10 0 194.10 192.35
16-04-19 193.94 193.94 193.94 0 193.94 192.19
16-04-18 193.35 193.35 193.35 0 193.35 191.60
16-04-15 192.09 192.09 192.09 0 192.09 190.35
16-04-14 192.28 192.28 192.28 0 192.28 190.54
16-04-13 192.22 192.22 192.22 0 192.22 190.48
16-04-12 190.29 190.29 190.29 0 190.29 188.57
16-04-11 188.46 188.46 188.46 0 188.46 186.76
16-04-08 188.98 188.98 188.98 0 188.98 187.27
Date Open High Low Vol Cls adjCls
16-04-07 188.45 188.45 188.45 0 188.45 186.75
16-04-06 190.73 190.73 190.73 0 190.73 189.01
16-04-05 188.68 188.68 188.68 0 188.68 186.98
16-04-04 190.61 190.61 190.61 0 190.61 188.89
16-04-01 191.19 191.19 191.19 0 191.19 189.46
16-03-31 189.99 189.99 189.99 0 189.99 188.27
16-03-30 190.37 190.37 190.37 0 190.37 188.65
16-03-29 189.53 189.53 189.53 0 189.53 187.82
16-03-28 187.84 187.84 187.84 0 187.84 186.14
Date Open High Low Vol Cls adjCls
16-03-24 187.74 187.74 187.74 0 187.74 186.04
16-03-23 187.81 187.81 187.81 0 187.81 186.11
16-03-22 189.01 189.01 189.01 0 189.01 187.30
16-03-21 189.15 189.15 189.15 0 189.15 187.44
16-03-18 188.97 188.97 188.97 0 188.97 187.26
16-03-17 189.10 189.10 189.10 0 189.10 186.44
16-03-16 187.86 187.86 187.86 0 187.86 185.22
16-03-15 186.80 186.80 186.80 0 186.80 184.17
16-03-14 187.14 187.14 187.14 0 187.14 184.51
Date Open High Low Vol Cls adjCls
16-03-11 187.36 187.36 187.36 0 187.36 184.72
16-03-10 184.29 184.29 184.29 0 184.29 181.70
16-03-09 184.25 184.25 184.25 0 184.25 181.66
16-03-08 183.30 183.30 183.30 0 183.30 180.72
16-03-07 185.35 185.35 185.35 0 185.35 182.74
16-03-04 185.17 185.17 185.17 0 185.17 182.56
16-03-03 184.56 184.56 184.56 0 184.56 181.96
16-03-02 183.90 183.90 183.90 0 183.90 181.31
16-03-01 183.11 183.11 183.11 0 183.11 180.53
Date Open High Low Vol Cls adjCls
16-02-29 178.84 178.84 178.84 0 178.84 176.32
16-02-26 180.29 180.29 180.29 0 180.29 177.75
16-02-25 180.61 180.61 180.61 0 180.61 178.07
16-02-24 178.54 178.54 178.54 0 178.54 176.03
16-02-23 177.74 177.74 177.74 0 177.74 175.24
16-02-22 179.97 179.97 179.97 0 179.97 177.44
16-02-19 177.41 177.41 177.41 0 177.41 174.91
16-02-18 177.39 177.39 177.39 0 177.39 174.89
16-02-17 178.22 178.22 178.22 0 178.22 175.71
Date Open High Low Vol Cls adjCls
16-02-16 175.31 175.31 175.31 0 175.31 172.84
16-02-12 172.41 172.41 172.41 0 172.41 169.98
16-02-11 169.09 169.09 169.09 0 169.09 166.71
16-02-10 171.16 171.16 171.16 0 171.16 168.75
16-02-09 171.14 171.14 171.14 0 171.14 168.73
16-02-08 171.22 171.22 171.22 0 171.22 168.81
16-02-05 173.66 173.66 173.66 0 173.66 171.22
16-02-04 176.92 176.92 176.92 0 176.92 174.43
16-02-03 176.62 176.62 176.62 0 176.62 174.13
Date Open High Low Vol Cls adjCls
16-02-02 175.68 175.68 175.68 0 175.68 173.21
16-02-01 179.03 179.03 179.03 0 179.03 176.51
16-01-29 179.10 179.10 179.10 0 179.10 176.58
16-01-28 174.77 174.77 174.77 0 174.77 172.31
16-01-27 173.80 173.80 173.80 0 173.80 171.35
16-01-26 175.70 175.70 175.70 0 175.70 173.23
16-01-25 173.25 173.25 173.25 0 173.25 170.81
16-01-22 176.00 176.00 176.00 0 176.00 173.52
16-01-21 172.50 172.50 172.50 0 172.50 170.07
Date Open High Low Vol Cls adjCls
16-01-20 171.61 171.61 171.61 0 171.61 169.19
16-01-19 173.61 173.61 173.61 0 173.61 171.17
16-01-15 173.52 173.52 173.52 0 173.52 171.08
16-01-14 177.35 177.35 177.35 0 177.35 174.85
16-01-13 174.43 174.43 174.43 0 174.43 171.98
16-01-12 178.88 178.88 178.88 0 178.88 176.36
16-01-11 177.49 177.49 177.49 0 177.49 174.99
16-01-08 177.35 177.35 177.35 0 177.35 174.85
16-01-07 179.29 179.29 179.29 0 179.29 176.77
Date Open High Low Vol Cls adjCls
16-01-06 183.64 183.64 183.64 0 183.64 181.06
16-01-05 186.01 186.01 186.01 0 186.01 183.39
16-01-04 185.64 185.64 185.64 0 185.64 183.03
15-12-31 188.48 188.48 188.48 0 188.48 185.83
15-12-30 190.27 190.27 190.27 0 190.27 187.59
15-12-29 191.64 191.64 191.64 0 191.64 188.94
15-12-28 189.59 189.59 189.59 0 189.59 186.92
15-12-24 190.00 190.00 190.00 0 190.00 187.33
15-12-23 190.31 190.31 190.31 0 190.31 187.63
Date Open High Low Vol Cls adjCls
15-12-22 187.96 187.96 187.96 0 187.96 185.31
15-12-21 186.30 186.30 186.30 0 186.30 183.68
15-12-18 184.84 184.84 184.84 0 184.84 182.24
15-12-17 189.25 189.25 189.25 0 189.25 185.56
15-12-16 192.11 192.11 192.11 0 192.11 188.36
15-12-15 189.35 189.35 189.35 0 189.35 185.66
15-12-14 187.36 187.36 187.36 0 187.36 183.71
15-12-11 186.46 186.46 186.46 0 186.46 182.82
15-12-10 190.12 190.12 190.12 0 190.12 186.41
Date Open High Low Vol Cls adjCls
15-12-09 189.67 189.67 189.67 0 189.67 185.97
15-12-08 191.14 191.14 191.14 0 191.14 187.41
15-12-07 192.38 192.38 192.38 0 192.38 188.63
15-12-04 193.72 193.72 193.72 0 193.72 189.94
15-12-03 189.83 189.83 189.83 0 189.83 186.13
15-12-02 192.59 192.59 192.59 0 192.59 188.83
15-12-01 194.68 194.68 194.68 0 194.68 190.88
15-11-30 192.61 192.61 192.61 0 192.61 188.85
15-11-27 193.50 193.50 193.50 0 193.50 189.73
Date Open High Low Vol Cls adjCls
15-11-25 193.35 193.35 193.35 0 193.35 189.58
15-11-24 193.35 193.35 193.35 0 193.35 189.58
15-11-23 193.11 193.11 193.11 0 193.11 189.34
15-11-20 193.35 193.35 193.35 0 193.35 189.58
15-11-19 192.59 192.59 192.59 0 192.59 188.83
15-11-18 192.79 192.79 192.79 0 192.79 189.03
15-11-17 189.70 189.70 189.70 0 189.70 186.00
15-11-16 189.91 189.91 189.91 0 189.91 186.21
15-11-13 187.09 187.09 187.09 0 187.09 183.44
Date Open High Low Vol Cls adjCls
15-11-12 189.21 189.21 189.21 0 189.21 185.52
15-11-11 191.86 191.86 191.86 0 191.86 188.12
15-11-10 192.49 192.49 192.49 0 192.49 188.74
15-11-09 192.15 192.15 192.15 0 192.15 188.40
15-11-06 194.01 194.01 194.01 0 194.01 190.23
15-11-05 194.06 194.06 194.06 0 194.06 190.28
15-11-04 194.24 194.24 194.24 0 194.24 190.45
15-11-03 194.87 194.87 194.87 0 194.87 191.07
15-11-02 194.33 194.33 194.33 0 194.33 190.54
Date Open High Low Vol Cls adjCls
15-10-30 192.06 192.06 192.06 0 192.06 188.31
15-10-29 192.99 192.99 192.99 0 192.99 189.23
15-10-28 193.05 193.05 193.05 0 193.05 189.29
15-10-27 190.78 190.78 190.78 0 190.78 187.06
15-10-26 191.26 191.26 191.26 0 191.26 187.53
15-10-23 191.64 191.64 191.64 0 191.64 187.90
15-10-22 189.54 189.54 189.54 0 189.54 185.84
15-10-21 186.43 186.43 186.43 0 186.43 182.79
15-10-20 187.50 187.50 187.50 0 187.50 183.84
Date Open High Low Vol Cls adjCls
15-10-19 187.77 187.77 187.77 0 187.77 184.11
15-10-16 187.72 187.72 187.72 0 187.72 184.06
15-10-15 186.87 186.87 186.87 0 186.87 183.23
15-10-14 184.12 184.12 184.12 0 184.12 180.53
15-10-13 184.98 184.98 184.98 0 184.98 181.37
15-10-12 186.24 186.24 186.24 0 186.24 182.61
15-10-09 186.00 186.00 186.00 0 186.00 182.37
15-10-08 185.86 185.86 185.86 0 185.86 182.24
15-10-07 184.24 184.24 184.24 0 184.24 180.65
Date Open High Low Vol Cls adjCls
15-10-06 182.70 182.70 182.70 0 182.70 179.14
15-10-05 183.36 183.36 183.36 0 183.36 179.78
15-10-02 180.06 180.06 180.06 0 180.06 176.55
15-10-01 177.50 177.50 177.50 0 177.50 174.04
15-09-30 177.14 177.14 177.14 0 177.14 173.69
15-09-29 173.82 173.82 173.82 0 173.82 170.43
15-09-28 173.59 173.59 173.59 0 173.59 170.20
15-09-25 178.11 178.11 178.11 0 178.11 174.64
15-09-24 178.20 178.20 178.20 0 178.20 174.72
Date Open High Low Vol Cls adjCls
15-09-23 178.80 178.80 178.80 0 178.80 175.31
15-09-22 179.16 179.16 179.16 0 179.16 175.67
15-09-21 181.39 181.39 181.39 0 181.39 177.85
15-09-18 180.57 180.57 180.57 0 180.57 177.05
15-09-17 184.46 184.46 184.46 0 184.46 179.97
15-09-16 184.90 184.90 184.90 0 184.90 180.40
15-09-15 183.30 183.30 183.30 0 183.30 178.84
15-09-14 180.98 180.98 180.98 0 180.98 176.57
15-09-11 181.71 181.71 181.71 0 181.71 177.29
Date Open High Low Vol Cls adjCls
15-09-10 180.85 180.85 180.85 0 180.85 176.45
15-09-09 179.88 179.88 179.88 0 179.88 175.50
15-09-08 182.40 182.40 182.40 0 182.40 177.96
15-09-04 177.92 177.92 177.92 0 177.92 173.59
15-09-03 180.68 180.68 180.68 0 180.68 176.28
15-09-02 180.46 180.46 180.46 0 180.46 176.07
15-09-01 177.19 177.19 177.19 0 177.19 172.88
15-08-31 182.58 182.58 182.58 0 182.58 178.14
15-08-28 184.11 184.11 184.11 0 184.11 179.63
Date Open High Low Vol Cls adjCls
15-08-27 183.97 183.97 183.97 0 183.97 179.49
15-08-26 179.59 179.59 179.59 0 179.59 175.22
15-08-25 172.83 172.83 172.83 0 172.83 168.62
15-08-24 175.19 175.19 175.19 0 175.19 170.93
15-08-21 182.38 182.38 182.38 0 182.38 177.94
15-08-20 188.35 188.35 188.35 0 188.35 183.76
15-08-19 192.41 192.41 192.41 0 192.41 187.73
15-08-18 194.00 194.00 194.00 0 194.00 189.28
15-08-17 194.47 194.47 194.47 0 194.47 189.74
Date Open High Low Vol Cls adjCls
15-08-14 193.43 193.43 193.43 0 193.43 188.72
15-08-13 192.68 192.68 192.68 0 192.68 187.99
15-08-12 192.90 192.90 192.90 0 192.90 188.20
15-08-11 192.67 192.67 192.67 0 192.67 187.98
15-08-10 194.49 194.49 194.49 0 194.49 189.76
15-08-07 192.03 192.03 192.03 0 192.03 187.36
15-08-06 192.58 192.58 192.58 0 192.58 187.89
15-08-05 194.03 194.03 194.03 0 194.03 189.31
15-08-04 193.35 193.35 193.35 0 193.35 188.64
Date Open High Low Vol Cls adjCls
15-08-03 193.78 193.78 193.78 0 193.78 189.06
15-07-31 194.32 194.32 194.32 0 194.32 189.59
15-07-30 194.76 194.76 194.76 0 194.76 190.02
15-07-29 194.74 194.74 194.74 0 194.74 190.00
15-07-28 193.30 193.30 193.30 0 193.30 188.59
15-07-27 190.94 190.94 190.94 0 190.94 186.29
15-07-24 192.05 192.05 192.05 0 192.05 187.37
15-07-23 194.13 194.13 194.13 0 194.13 189.40
15-07-22 195.22 195.22 195.22 0 195.22 190.47
Date Open High Low Vol Cls adjCls
15-07-21 195.67 195.67 195.67 0 195.67 190.91
15-07-20 196.50 196.50 196.50 0 196.50 191.72
15-07-17 196.35 196.35 196.35 0 196.35 191.57
15-07-16 196.13 196.13 196.13 0 196.13 191.36
15-07-15 194.57 194.57 194.57 0 194.57 189.83
15-07-14 194.71 194.71 194.71 0 194.71 189.97
15-07-13 193.85 193.85 193.85 0 193.85 189.13
15-07-10 191.71 191.71 191.71 0 191.71 187.04
15-07-09 189.38 189.38 189.38 0 189.38 184.77
Date Open High Low Vol Cls adjCls
15-07-08 188.95 188.95 188.95 0 188.95 184.35
15-07-07 192.09 192.09 192.09 0 192.09 187.41
15-07-06 190.93 190.93 190.93 0 190.93 186.28
15-07-02 191.67 191.67 191.67 0 191.67 187.00
15-07-01 191.73 191.73 191.73 0 191.73 187.06
15-06-30 190.36 190.36 190.36 0 190.36 185.73
15-06-29 189.84 189.84 189.84 0 189.84 185.22
15-06-26 193.85 193.85 193.85 0 193.85 189.13
15-06-25 193.89 193.89 193.89 0 193.89 189.17
Date Open High Low Vol Cls adjCls
15-06-24 194.46 194.46 194.46 0 194.46 189.73
15-06-23 195.89 195.89 195.89 0 195.89 191.12
15-06-22 195.75 195.75 195.75 0 195.75 190.98
15-06-19 194.57 194.57 194.57 0 194.57 189.83
15-06-18 196.47 196.47 196.47 0 196.47 190.85
15-06-17 194.52 194.52 194.52 0 194.52 188.95
15-06-16 194.13 194.13 194.13 0 194.13 188.57
15-06-15 193.03 193.03 193.03 0 193.03 187.51
15-06-12 193.93 193.93 193.93 0 193.93 188.38
Date Open High Low Vol Cls adjCls
15-06-11 195.28 195.28 195.28 0 195.28 189.69
15-06-10 194.88 194.88 194.88 0 194.88 189.30
15-06-09 192.55 192.55 192.55 0 192.55 187.04
15-06-08 192.47 192.47 192.47 0 192.47 186.96
15-06-05 193.69 193.69 193.69 0 193.69 188.15
15-06-04 193.97 193.97 193.97 0 193.97 188.42
15-06-03 195.65 195.65 195.65 0 195.65 190.05
15-06-02 195.20 195.20 195.20 0 195.20 189.61
15-06-01 195.39 195.39 195.39 0 195.39 189.80
Date Open High Low Vol Cls adjCls
15-05-29 194.97 194.97 194.97 0 194.97 189.39
15-05-28 196.20 196.20 196.20 0 196.20 190.59
15-05-27 196.42 196.42 196.42 0 196.42 190.80
15-05-26 194.61 194.61 194.61 0 194.61 189.04
15-05-22 196.63 196.63 196.63 0 196.63 191.00
15-05-21 197.07 197.07 197.07 0 197.07 191.43
15-05-20 196.58 196.58 196.58 0 196.58 190.95
15-05-19 196.74 196.74 196.74 0 196.74 191.11
15-05-18 196.83 196.83 196.83 0 196.83 191.20
Date Open High Low Vol Cls adjCls
15-05-15 196.22 196.22 196.22 0 196.22 190.61
15-05-14 196.05 196.05 196.05 0 196.05 190.44
15-05-13 193.94 193.94 193.94 0 193.94 188.39
15-05-12 193.97 193.97 193.97 0 193.97 188.42
15-05-11 194.52 194.52 194.52 0 194.52 188.95
15-05-08 195.48 195.48 195.48 0 195.48 189.89
15-05-07 192.88 192.88 192.88 0 192.88 187.36
15-05-06 192.11 192.11 192.11 0 192.11 186.61
15-05-05 192.90 192.90 192.90 0 192.90 187.38
Date Open High Low Vol Cls adjCls
15-05-04 195.19 195.19 195.19 0 195.19 189.60
15-05-01 194.62 194.62 194.62 0 194.62 189.05
15-04-30 192.52 192.52 192.52 0 192.52 187.01
15-04-29 194.48 194.48 194.48 0 194.48 188.91
15-04-28 195.20 195.20 195.20 0 195.20 189.61
15-04-27 194.64 194.64 194.64 0 194.64 189.07
15-04-24 195.45 195.45 195.45 0 195.45 189.86
15-04-23 195.01 195.01 195.01 0 195.01 189.43
15-04-22 194.53 194.53 194.53 0 194.53 188.96
Date Open High Low Vol Cls adjCls
15-04-21 193.54 193.54 193.54 0 193.54 188.00
15-04-20 193.83 193.83 193.83 0 193.83 188.28
15-04-17 192.05 192.05 192.05 0 192.05 186.55
15-04-16 194.25 194.25 194.25 0 194.25 188.69
15-04-15 194.40 194.40 194.40 0 194.40 188.84
15-04-14 193.40 193.40 193.40 0 193.40 187.87
15-04-13 193.09 193.09 193.09 0 193.09 187.56
15-04-10 193.96 193.96 193.96 0 193.96 188.41
15-04-09 192.96 192.96 192.96 0 192.96 187.44
Date Open High Low Vol Cls adjCls
15-04-08 192.10 192.10 192.10 0 192.10 186.60
15-04-07 191.52 191.52 191.52 0 191.52 186.04
15-04-06 191.91 191.91 191.91 0 191.91 186.42
15-04-02 190.65 190.65 190.65 0 190.65 185.19
15-04-01 189.98 189.98 189.98 0 189.98 184.54
15-03-31 190.71 190.71 190.71 0 190.71 185.25
15-03-30 192.38 192.38 192.38 0 192.38 186.87
15-03-27 190.04 190.04 190.04 0 190.04 184.60
15-03-26 189.56 189.56 189.56 0 189.56 184.14
Date Open High Low Vol Cls adjCls
15-03-25 190.01 190.01 190.01 0 190.01 184.57
15-03-24 192.81 192.81 192.81 0 192.81 187.29
15-03-23 193.98 193.98 193.98 0 193.98 188.43
15-03-20 194.32 194.32 194.32 0 194.32 188.76
15-03-19 193.52 193.52 193.52 0 193.52 187.08
15-03-18 194.46 194.46 194.46 0 194.46 187.98
15-03-17 192.12 192.12 192.12 0 192.12 185.72
15-03-16 192.76 192.76 192.76 0 192.76 186.34
15-03-13 190.19 190.19 190.19 0 190.19 183.86
Date Open High Low Vol Cls adjCls
15-03-12 191.35 191.35 191.35 0 191.35 184.98
15-03-11 188.92 188.92 188.92 0 188.92 182.63
15-03-10 189.25 189.25 189.25 0 189.25 182.95
15-03-09 192.51 192.51 192.51 0 192.51 186.10
15-03-06 191.73 191.73 191.73 0 191.73 185.34
15-03-05 194.47 194.47 194.47 0 194.47 187.99
15-03-04 194.23 194.23 194.23 0 194.23 187.76
15-03-03 195.04 195.04 195.04 0 195.04 188.54
15-03-02 195.93 195.93 195.93 0 195.93 189.40
Date Open High Low Vol Cls adjCls
15-02-27 194.73 194.73 194.73 0 194.73 188.24
15-02-26 195.31 195.31 195.31 0 195.31 188.81
15-02-25 195.56 195.56 195.56 0 195.56 189.05
15-02-24 195.68 195.68 195.68 0 195.68 189.16
15-02-23 195.14 195.14 195.14 0 195.14 188.64
15-02-20 195.20 195.20 195.20 0 195.20 188.70
15-02-19 193.99 193.99 193.99 0 193.99 187.53
15-02-18 194.16 194.16 194.16 0 194.16 187.69
15-02-17 194.21 194.21 194.21 0 194.21 187.74
Date Open High Low Vol Cls adjCls
15-02-13 193.88 193.88 193.88 0 193.88 187.42
15-02-12 193.07 193.07 193.07 0 193.07 186.64
15-02-11 191.18 191.18 191.18 0 191.18 184.81
15-02-10 191.12 191.12 191.12 0 191.12 184.76
15-02-09 189.10 189.10 189.10 0 189.10 182.80
15-02-06 189.90 189.90 189.90 0 189.90 183.58
15-02-05 190.50 190.50 190.50 0 190.50 184.16
15-02-04 188.52 188.52 188.52 0 188.52 182.24
15-02-03 189.25 189.25 189.25 0 189.25 182.95
Date Open High Low Vol Cls adjCls
15-02-02 186.56 186.56 186.56 0 186.56 180.35
15-01-30 184.17 184.17 184.17 0 184.17 178.04
15-01-29 186.59 186.59 186.59 0 186.59 180.38
15-01-28 184.81 184.81 184.81 0 184.81 178.66
15-01-27 187.33 187.33 187.33 0 187.33 181.09
15-01-26 189.87 189.87 189.87 0 189.87 183.55
15-01-23 189.38 189.38 189.38 0 189.38 183.07
15-01-22 190.43 190.43 190.43 0 190.43 184.09
15-01-21 187.56 187.56 187.56 0 187.56 181.31
Date Open High Low Vol Cls adjCls
15-01-20 186.66 186.66 186.66 0 186.66 180.44
15-01-16 186.37 186.37 186.37 0 186.37 180.16
15-01-15 183.90 183.90 183.90 0 183.90 177.78
15-01-14 185.61 185.61 185.61 0 185.61 179.43
15-01-13 186.69 186.69 186.69 0 186.69 180.47
15-01-12 187.15 187.15 187.15 0 187.15 180.92
15-01-09 188.68 188.68 188.68 0 188.68 182.40
15-01-08 190.28 190.28 190.28 0 190.28 183.94
15-01-07 186.94 186.94 186.94 0 186.94 180.71
Date Open High Low Vol Cls adjCls
15-01-06 184.73 184.73 184.73 0 184.73 178.58
15-01-05 186.39 186.39 186.39 0 186.39 180.18
15-01-02 189.85 189.85 189.85 0 189.85 183.53
14-12-31 189.89 189.89 189.89 0 189.89 183.57
14-12-30 191.87 191.87 191.87 0 191.87 185.48
14-12-29 192.79 192.79 192.79 0 192.79 186.37
14-12-26 192.59 192.59 192.59 0 192.59 186.18
14-12-24 191.96 191.96 191.96 0 191.96 185.57
14-12-23 191.98 191.98 191.98 0 191.98 185.59
Date Open High Low Vol Cls adjCls
14-12-22 191.63 191.63 191.63 0 191.63 185.25
14-12-19 190.89 190.89 190.89 0 190.89 184.53
14-12-18 190.02 190.02 190.02 0 190.02 183.69
14-12-17 185.53 185.53 185.53 0 185.53 179.35
14-12-16 182.79 182.79 182.79 0 182.79 175.75
14-12-15 184.35 184.35 184.35 0 184.35 177.25
14-12-12 185.52 185.52 185.52 0 185.52 178.38
14-12-11 188.57 188.57 188.57 0 188.57 181.31
14-12-10 187.67 187.67 187.67 0 187.67 180.45
Date Open High Low Vol Cls adjCls
14-12-09 190.78 190.78 190.78 0 190.78 183.44
14-12-08 190.83 190.83 190.83 0 190.83 183.48
14-12-05 192.20 192.20 192.20 0 192.20 184.80
14-12-04 191.88 191.88 191.88 0 191.88 184.49
14-12-03 192.10 192.10 192.10 0 192.10 184.71
14-12-02 191.33 191.33 191.33 0 191.33 183.97
14-12-01 190.10 190.10 190.10 0 190.10 182.78
14-11-28 191.40 191.40 191.40 0 191.40 184.03
14-11-26 191.88 191.88 191.88 0 191.88 184.49
Date Open High Low Vol Cls adjCls
14-11-25 191.30 191.30 191.30 0 191.30 183.94
14-11-24 191.50 191.50 191.50 0 191.50 184.13
14-11-21 190.95 190.95 190.95 0 190.95 183.60
14-11-20 189.93 189.93 189.93 0 189.93 182.62
14-11-19 189.55 189.55 189.55 0 189.55 182.25
14-11-18 189.82 189.82 189.82 0 189.82 182.51
14-11-17 188.82 188.82 188.82 0 188.82 181.55
14-11-14 188.67 188.67 188.67 0 188.67 181.41
14-11-13 188.60 188.60 188.60 0 188.60 181.34
Date Open High Low Vol Cls adjCls
14-11-12 188.49 188.49 188.49 0 188.49 181.23
14-11-11 188.57 188.57 188.57 0 188.57 181.31
14-11-10 188.44 188.44 188.44 0 188.44 181.19
14-11-07 187.84 187.84 187.84 0 187.84 180.61
14-11-06 187.74 187.74 187.74 0 187.74 180.51
14-11-05 186.98 186.98 186.98 0 186.98 179.78
14-11-04 185.85 185.85 185.85 0 185.85 178.70
14-11-03 186.38 186.38 186.38 0 186.38 179.21
14-10-31 186.40 186.40 186.40 0 186.40 179.23
Date Open High Low Vol Cls adjCls
14-10-30 184.24 184.24 184.24 0 184.24 177.15
14-10-29 183.09 183.09 183.09 0 183.09 176.04
14-10-28 183.33 183.33 183.33 0 183.33 176.27
14-10-27 181.17 181.17 181.17 0 181.17 174.20
14-10-24 181.44 181.44 181.44 0 181.44 174.46
14-10-23 180.17 180.17 180.17 0 180.17 173.23
14-10-22 177.98 177.98 177.98 0 177.98 171.13
14-10-21 179.27 179.27 179.27 0 179.27 172.37
14-10-20 175.83 175.83 175.83 0 175.83 169.06
Date Open High Low Vol Cls adjCls
14-10-17 174.23 174.23 174.23 0 174.23 167.52
14-10-16 172.01 172.01 172.01 0 172.01 165.39
14-10-15 171.98 171.98 171.98 0 171.98 165.36
14-10-14 173.38 173.38 173.38 0 173.38 166.71
14-10-13 173.10 173.10 173.10 0 173.10 166.44
14-10-10 176.00 176.00 176.00 0 176.00 169.23
14-10-09 178.02 178.02 178.02 0 178.02 171.17
14-10-08 181.77 181.77 181.77 0 181.77 174.77
14-10-07 178.59 178.59 178.59 0 178.59 171.72
Date Open High Low Vol Cls adjCls
14-10-06 181.33 181.33 181.33 0 181.33 174.35
14-10-03 181.61 181.61 181.61 0 181.61 174.62
14-10-02 179.61 179.61 179.61 0 179.61 172.70
14-10-01 179.59 179.59 179.59 0 179.59 172.68
14-09-30 181.99 181.99 181.99 0 181.99 174.98
14-09-29 182.49 182.49 182.49 0 182.49 175.47
14-09-26 182.94 182.94 182.94 0 182.94 175.90
14-09-25 181.35 181.35 181.35 0 181.35 174.37
14-09-24 184.33 184.33 184.33 0 184.33 177.23
Date Open High Low Vol Cls adjCls
14-09-23 182.90 182.90 182.90 0 182.90 175.86
14-09-22 183.94 183.94 183.94 0 183.94 176.86
14-09-19 185.43 185.43 185.43 0 185.43 178.29
14-09-18 186.35 186.35 186.35 0 186.35 178.38
14-09-17 185.41 185.41 185.41 0 185.41 177.48
14-09-16 185.17 185.17 185.17 0 185.17 177.25
14-09-15 183.79 183.79 183.79 0 183.79 175.93
14-09-12 183.92 183.92 183.92 0 183.92 176.06
14-09-11 185.02 185.02 185.02 0 185.02 177.11
Date Open High Low Vol Cls adjCls
14-09-10 184.81 184.81 184.81 0 184.81 176.91
14-09-09 184.12 184.12 184.12 0 184.12 176.25
14-09-08 185.33 185.33 185.33 0 185.33 177.41
14-09-05 185.87 185.87 185.87 0 185.87 177.92
14-09-04 184.94 184.94 184.94 0 184.94 177.03
14-09-03 185.22 185.22 185.22 0 185.22 177.30
14-09-02 185.33 185.33 185.33 0 185.33 177.41
14-08-29 185.43 185.43 185.43 0 185.43 177.50
14-08-28 184.80 184.80 184.80 0 184.80 176.90
Date Open High Low Vol Cls adjCls
14-08-27 185.09 185.09 185.09 0 185.09 177.18
14-08-26 185.04 185.04 185.04 0 185.04 177.13
14-08-25 184.85 184.85 184.85 0 184.85 176.95
14-08-22 183.97 183.97 183.97 0 183.97 176.10
14-08-21 184.31 184.31 184.31 0 184.31 176.43
14-08-20 183.76 183.76 183.76 0 183.76 175.90
14-08-19 183.30 183.30 183.30 0 183.30 175.46
14-08-18 182.35 182.35 182.35 0 182.35 174.55
14-08-15 180.80 180.80 180.80 0 180.80 173.07
Date Open High Low Vol Cls adjCls
14-08-14 180.79 180.79 180.79 0 180.79 173.06
14-08-13 180.00 180.00 180.00 0 180.00 172.30
14-08-12 178.75 178.75 178.75 0 178.75 171.11
14-08-11 179.04 179.04 179.04 0 179.04 171.39
14-08-08 178.51 178.51 178.51 0 178.51 170.88
14-08-07 176.48 176.48 176.48 0 176.48 168.93
14-08-06 177.42 177.42 177.42 0 177.42 169.83
14-08-05 177.36 177.36 177.36 0 177.36 169.78
14-08-04 179.08 179.08 179.08 0 179.08 171.42
Date Open High Low Vol Cls adjCls
14-08-01 177.81 177.81 177.81 0 177.81 170.21
14-07-31 178.32 178.32 178.32 0 178.32 170.70
14-07-30 181.94 181.94 181.94 0 181.94 174.16
14-07-29 181.90 181.90 181.90 0 181.90 174.12
14-07-28 182.72 182.72 182.72 0 182.72 174.91
14-07-25 182.67 182.67 182.67 0 182.67 174.86
14-07-24 183.56 183.56 183.56 0 183.56 175.71
14-07-23 183.47 183.47 183.47 0 183.47 175.63
14-07-22 183.15 183.15 183.15 0 183.15 175.32
Date Open High Low Vol Cls adjCls
14-07-21 182.23 182.23 182.23 0 182.23 174.44
14-07-18 182.65 182.65 182.65 0 182.65 174.84
14-07-17 180.80 180.80 180.80 0 180.80 173.07
14-07-16 182.95 182.95 182.95 0 182.95 175.13
14-07-15 182.16 182.16 182.16 0 182.16 174.37
14-07-14 182.51 182.51 182.51 0 182.51 174.71
14-07-11 181.63 181.63 181.63 0 181.63 173.86
14-07-10 181.35 181.35 181.35 0 181.35 173.60
14-07-09 182.10 182.10 182.10 0 182.10 174.31
Date Open High Low Vol Cls adjCls
14-07-08 181.25 181.25 181.25 0 181.25 173.50
14-07-07 182.48 182.48 182.48 0 182.48 174.68
14-07-03 183.20 183.20 183.20 0 183.20 175.37
14-07-02 182.20 182.20 182.20 0 182.20 174.41
14-07-01 182.07 182.07 182.07 0 182.07 174.29
14-06-30 180.83 180.83 180.83 0 180.83 173.10
14-06-27 180.89 180.89 180.89 0 180.89 173.16
14-06-26 180.54 180.54 180.54 0 180.54 172.82
14-06-25 180.72 180.72 180.72 0 180.72 172.99
Date Open High Low Vol Cls adjCls
14-06-24 179.84 179.84 179.84 0 179.84 172.15
14-06-23 180.99 180.99 180.99 0 180.99 173.25
14-06-20 181.01 181.01 181.01 0 181.01 173.27
14-06-19 181.46 181.46 181.46 0 181.46 172.97
14-06-18 181.20 181.20 181.20 0 181.20 172.72
14-06-17 179.81 179.81 179.81 0 179.81 171.40
14-06-16 179.42 179.42 179.42 0 179.42 171.03
14-06-13 179.27 179.27 179.27 0 179.27 170.88
14-06-12 178.71 178.71 178.71 0 178.71 170.35
Date Open High Low Vol Cls adjCls
14-06-11 179.94 179.94 179.94 0 179.94 171.52
14-06-10 180.56 180.56 180.56 0 180.56 172.11
14-06-09 180.60 180.60 180.60 0 180.60 172.15
14-06-06 180.43 180.43 180.43 0 180.43 171.99
14-06-05 179.57 179.57 179.57 0 179.57 171.17
14-06-04 178.39 178.39 178.39 0 178.39 170.05
14-06-03 178.03 178.03 178.03 0 178.03 169.70
14-06-02 178.09 178.09 178.09 0 178.09 169.76
14-05-30 177.94 177.94 177.94 0 177.94 169.62
Date Open High Low Vol Cls adjCls
14-05-29 177.61 177.61 177.61 0 177.61 169.30
14-05-28 176.64 176.64 176.64 0 176.64 168.38
14-05-27 176.81 176.81 176.81 0 176.81 168.54
14-05-23 175.76 175.76 175.76 0 175.76 167.54
14-05-22 175.02 175.02 175.02 0 175.02 166.83
14-05-21 174.58 174.58 174.58 0 174.58 166.41
14-05-20 173.15 173.15 173.15 0 173.15 165.05
14-05-19 174.28 174.28 174.28 0 174.28 166.13
14-05-16 173.60 173.60 173.60 0 173.60 165.48
Date Open High Low Vol Cls adjCls
14-05-15 172.95 172.95 172.95 0 172.95 164.86
14-05-14 174.56 174.56 174.56 0 174.56 166.40
14-05-13 175.35 175.35 175.35 0 175.35 167.15
14-05-12 175.23 175.23 175.23 0 175.23 167.03
14-05-09 173.55 173.55 173.55 0 173.55 165.43
14-05-08 173.26 173.26 173.26 0 173.26 165.16
14-05-07 173.45 173.45 173.45 0 173.45 165.34
14-05-06 172.41 172.41 172.41 0 172.41 164.35
14-05-05 173.97 173.97 173.97 0 173.97 165.83
Date Open High Low Vol Cls adjCls
14-05-02 173.63 173.63 173.63 0 173.63 165.51
14-05-01 173.87 173.87 173.87 0 173.87 165.74
14-04-30 173.88 173.88 173.88 0 173.88 165.75
14-04-29 173.36 173.36 173.36 0 173.36 165.25
14-04-28 172.54 172.54 172.54 0 172.54 164.47
14-04-25 171.97 171.97 171.97 0 171.97 163.93
14-04-24 173.37 173.37 173.37 0 173.37 165.26
14-04-23 173.08 173.08 173.08 0 173.08 164.98
14-04-22 173.44 173.44 173.44 0 173.44 165.33
Date Open High Low Vol Cls adjCls
14-04-21 172.73 172.73 172.73 0 172.73 164.65
14-04-17 172.08 172.08 172.08 0 172.08 164.03
14-04-16 171.84 171.84 171.84 0 171.84 163.80
14-04-15 170.05 170.05 170.05 0 170.05 162.10
14-04-14 168.91 168.91 168.91 0 168.91 161.01
14-04-11 167.54 167.54 167.54 0 167.54 159.70
14-04-10 169.13 169.13 169.13 0 169.13 161.22
14-04-09 172.73 172.73 172.73 0 172.73 164.65
14-04-08 170.85 170.85 170.85 0 170.85 162.86
Date Open High Low Vol Cls adjCls
14-04-07 170.16 170.16 170.16 0 170.16 162.20
14-04-04 172.01 172.01 172.01 0 172.01 163.96
14-04-03 174.19 174.19 174.19 0 174.19 166.04
14-04-02 174.38 174.38 174.38 0 174.38 166.22
14-04-01 173.86 173.86 173.86 0 173.86 165.73
14-03-31 172.63 172.63 172.63 0 172.63 164.56
14-03-28 171.27 171.27 171.27 0 171.27 163.26
14-03-27 170.47 170.47 170.47 0 170.47 162.50
14-03-26 170.77 170.77 170.77 0 170.77 162.78
Date Open High Low Vol Cls adjCls
14-03-25 171.97 171.97 171.97 0 171.97 163.93
14-03-24 171.20 171.20 171.20 0 171.20 163.19
14-03-21 172.04 172.04 172.04 0 172.04 163.99
14-03-20 173.28 173.28 173.28 0 173.28 164.48
14-03-19 172.24 172.24 172.24 0 172.24 163.49
14-03-18 173.30 173.30 173.30 0 173.30 164.49
14-03-17 172.05 172.05 172.05 0 172.05 163.31
14-03-14 170.42 170.42 170.42 0 170.42 161.76
14-03-13 170.90 170.90 170.90 0 170.90 162.22
Date Open High Low Vol Cls adjCls
14-03-12 172.90 172.90 172.90 0 172.90 164.11
14-03-11 172.80 172.80 172.80 0 172.80 164.02
14-03-10 173.68 173.68 173.68 0 173.68 164.86
14-03-07 173.75 173.75 173.75 0 173.75 164.92
14-03-06 173.65 173.65 173.65 0 173.65 164.83
14-03-05 173.32 173.32 173.32 0 173.32 164.51
14-03-04 173.29 173.29 173.29 0 173.29 164.48
14-03-03 170.69 170.69 170.69 0 170.69 162.02
14-02-28 171.95 171.95 171.95 0 171.95 163.21
Date Open High Low Vol Cls adjCls
14-02-27 171.47 171.47 171.47 0 171.47 162.76
14-02-26 170.60 170.60 170.60 0 170.60 161.93
14-02-25 170.57 170.57 170.57 0 170.57 161.90
14-02-24 170.80 170.80 170.80 0 170.80 162.12
14-02-21 169.75 169.75 169.75 0 169.75 161.12
14-02-20 170.05 170.05 170.05 0 170.05 161.41
14-02-19 169.00 169.00 169.00 0 169.00 160.41
14-02-18 170.10 170.10 170.10 0 170.10 161.46
14-02-14 169.88 169.88 169.88 0 169.88 161.25
Date Open High Low Vol Cls adjCls
14-02-13 169.05 169.05 169.05 0 169.05 160.46
14-02-12 168.06 168.06 168.06 0 168.06 159.52
14-02-11 168.02 168.02 168.02 0 168.02 159.48
14-02-10 166.18 166.18 166.18 0 166.18 157.74
14-02-07 165.92 165.92 165.92 0 165.92 157.49
14-02-06 163.74 163.74 163.74 0 163.74 155.42
14-02-05 161.65 161.65 161.65 0 161.65 153.44
14-02-04 161.93 161.93 161.93 0 161.93 153.70
14-02-03 160.69 160.69 160.69 0 160.69 152.53
Date Open High Low Vol Cls adjCls
14-01-31 164.45 164.45 164.45 0 164.45 156.09
14-01-30 165.52 165.52 165.52 0 165.52 157.11
14-01-29 163.67 163.67 163.67 0 163.67 155.35
14-01-28 165.34 165.34 165.34 0 165.34 156.94
14-01-27 164.33 164.33 164.33 0 164.33 155.98
14-01-24 165.13 165.13 165.13 0 165.13 156.74
14-01-23 168.65 168.65 168.65 0 168.65 160.08
14-01-22 170.16 170.16 170.16 0 170.16 161.51
14-01-21 170.05 170.05 170.05 0 170.05 161.41
Date Open High Low Vol Cls adjCls
14-01-17 169.58 169.58 169.58 0 169.58 160.96
14-01-16 170.23 170.23 170.23 0 170.23 161.58
14-01-15 170.46 170.46 170.46 0 170.46 161.80
14-01-14 169.58 169.58 169.58 0 169.58 160.96
14-01-13 167.77 167.77 167.77 0 167.77 159.25
14-01-10 169.89 169.89 169.89 0 169.89 161.26
14-01-09 169.50 169.50 169.50 0 169.50 160.89
14-01-08 169.44 169.44 169.44 0 169.44 160.83
14-01-07 169.42 169.42 169.42 0 169.42 160.81
Date Open High Low Vol Cls adjCls
14-01-06 168.40 168.40 168.40 0 168.40 159.84
14-01-03 168.82 168.82 168.82 0 168.82 160.24
14-01-02 168.88 168.88 168.88 0 168.88 160.30
13-12-31 170.36 170.36 170.36 0 170.36 161.70
13-12-30 169.68 169.68 169.68 0 169.68 161.06
13-12-27 169.70 169.70 169.70 0 169.70 161.08
13-12-26 169.73 169.73 169.73 0 169.73 161.11
13-12-24 168.93 168.93 168.93 0 168.93 160.35
13-12-23 168.42 168.42 168.42 0 168.42 159.86
Date Open High Low Vol Cls adjCls
13-12-20 168.38 168.38 168.38 0 168.38 159.00
13-12-19 167.56 167.56 167.56 0 167.56 158.23
13-12-18 167.64 167.64 167.64 0 167.64 158.30
13-12-17 164.89 164.89 164.89 0 164.89 155.70
13-12-16 165.40 165.40 165.40 0 165.40 156.19
13-12-13 164.36 164.36 164.36 0 164.36 155.20
13-12-12 164.38 164.38 164.38 0 164.38 155.22
13-12-11 164.96 164.96 164.96 0 164.96 155.77
13-12-10 166.83 166.83 166.83 0 166.83 157.54
Date Open High Low Vol Cls adjCls
13-12-09 167.36 167.36 167.36 0 167.36 158.04
13-12-06 167.05 167.05 167.05 0 167.05 157.74
13-12-05 165.18 165.18 165.18 0 165.18 155.98
13-12-04 165.90 165.90 165.90 0 165.90 156.66
13-12-03 166.07 166.07 166.07 0 166.07 156.82
13-12-02 166.59 166.59 166.59 0 166.59 157.31
13-11-29 167.04 167.04 167.04 0 167.04 157.73
13-11-27 167.17 167.17 167.17 0 167.17 157.86
13-11-26 166.72 166.72 166.72 0 166.72 157.43
Date Open High Low Vol Cls adjCls
13-11-25 166.67 166.67 166.67 0 166.67 157.38
13-11-22 166.88 166.88 166.88 0 166.88 157.58
13-11-21 166.04 166.04 166.04 0 166.04 156.79
13-11-20 164.69 164.69 164.69 0 164.69 155.52
13-11-19 165.28 165.28 165.28 0 165.28 156.07
13-11-18 165.59 165.59 165.59 0 165.59 156.37
13-11-15 166.20 166.20 166.20 0 166.20 156.94
13-11-14 165.50 165.50 165.50 0 165.50 156.28
13-11-13 164.67 164.67 164.67 0 164.67 155.50
Date Open High Low Vol Cls adjCls
13-11-12 163.31 163.31 163.31 0 163.31 154.21
13-11-11 163.68 163.68 163.68 0 163.68 154.56
13-11-08 163.57 163.57 163.57 0 163.57 154.46
13-11-07 161.40 161.40 161.40 0 161.40 152.41
13-11-06 163.52 163.52 163.52 0 163.52 154.41
13-11-05 162.73 162.73 162.73 0 162.73 153.66
13-11-04 163.18 163.18 163.18 0 163.18 154.09
13-11-01 162.59 162.59 162.59 0 162.59 153.53
13-10-31 162.13 162.13 162.13 0 162.13 153.10
Date Open High Low Vol Cls adjCls
13-10-30 162.74 162.74 162.74 0 162.74 153.67
13-10-29 163.52 163.52 163.52 0 163.52 154.41
13-10-28 162.61 162.61 162.61 0 162.61 153.55
13-10-25 162.39 162.39 162.39 0 162.39 153.34
13-10-24 161.68 161.68 161.68 0 161.68 152.67
13-10-23 161.15 161.15 161.15 0 161.15 152.17
13-10-22 161.92 161.92 161.92 0 161.92 152.90
13-10-21 160.99 160.99 160.99 0 160.99 152.02
13-10-18 160.98 160.98 160.98 0 160.98 152.01
Date Open High Low Vol Cls adjCls
13-10-17 159.93 159.93 159.93 0 159.93 151.02
13-10-16 158.85 158.85 158.85 0 158.85 150.00
13-10-15 156.67 156.67 156.67 0 156.67 147.94
13-10-14 157.78 157.78 157.78 0 157.78 148.99
13-10-11 157.14 157.14 157.14 0 157.14 148.39
13-10-10 156.16 156.16 156.16 0 156.16 147.46
13-10-09 152.80 152.80 152.80 0 152.80 144.29
13-10-08 152.70 152.70 152.70 0 152.70 144.19
13-10-07 154.56 154.56 154.56 0 154.56 145.95
Date Open High Low Vol Cls adjCls
13-10-04 155.89 155.89 155.89 0 155.89 147.21
13-10-03 154.79 154.79 154.79 0 154.79 146.17
13-10-02 156.19 156.19 156.19 0 156.19 147.49
13-10-01 156.27 156.27 156.27 0 156.27 147.56
13-09-30 155.02 155.02 155.02 0 155.02 146.38
13-09-27 155.96 155.96 155.96 0 155.96 147.27
13-09-26 156.59 156.59 156.59 0 156.59 147.87
13-09-25 156.01 156.01 156.01 0 156.01 147.32
13-09-24 156.44 156.44 156.44 0 156.44 147.72
Date Open High Low Vol Cls adjCls
13-09-23 156.83 156.83 156.83 0 156.83 148.09
13-09-20 157.57 157.57 157.57 0 157.57 148.79
13-09-19 159.47 159.47 159.47 0 159.47 149.88
13-09-18 159.74 159.74 159.74 0 159.74 150.13
13-09-17 157.82 157.82 157.82 0 157.82 148.33
13-09-16 157.15 157.15 157.15 0 157.15 147.70
13-09-13 156.27 156.27 156.27 0 156.27 146.87
13-09-12 155.84 155.84 155.84 0 155.84 146.47
13-09-11 156.33 156.33 156.33 0 156.33 146.93
Date Open High Low Vol Cls adjCls
13-09-10 155.83 155.83 155.83 0 155.83 146.46
13-09-09 154.69 154.69 154.69 0 154.69 145.39
13-09-06 153.16 153.16 153.16 0 153.16 143.95
13-09-05 153.13 153.13 153.13 0 153.13 143.92
13-09-04 152.94 152.94 152.94 0 152.94 143.74
13-09-03 151.68 151.68 151.68 0 151.68 142.56
13-08-30 151.04 151.04 151.04 0 151.04 141.96
13-08-29 151.51 151.51 151.51 0 151.51 142.40
13-08-28 151.19 151.19 151.19 0 151.19 142.10
Date Open High Low Vol Cls adjCls
13-08-27 150.75 150.75 150.75 0 150.75 141.68
13-08-26 153.18 153.18 153.18 0 153.18 143.97
13-08-23 153.80 153.80 153.80 0 153.80 144.55
13-08-22 153.17 153.17 153.17 0 153.17 143.96
13-08-21 151.86 151.86 151.86 0 151.86 142.73
13-08-20 152.74 152.74 152.74 0 152.74 143.56
13-08-19 152.16 152.16 152.16 0 152.16 143.01
13-08-16 153.05 153.05 153.05 0 153.05 143.85
13-08-15 153.55 153.55 153.55 0 153.55 144.32
Date Open High Low Vol Cls adjCls
13-08-14 155.75 155.75 155.75 0 155.75 146.38
13-08-13 156.53 156.53 156.53 0 156.53 147.12
13-08-12 156.06 156.06 156.06 0 156.06 146.68
13-08-09 156.24 156.24 156.24 0 156.24 146.84
13-08-08 156.77 156.77 156.77 0 156.77 147.34
13-08-07 156.13 156.13 156.13 0 156.13 146.74
13-08-06 156.68 156.68 156.68 0 156.68 147.26
13-08-05 157.57 157.57 157.57 0 157.57 148.09
13-08-02 157.79 157.79 157.79 0 157.79 148.30
Date Open High Low Vol Cls adjCls
13-08-01 157.53 157.53 157.53 0 157.53 148.06
13-07-31 155.57 155.57 155.57 0 155.57 146.22
13-07-30 155.57 155.57 155.57 0 155.57 146.22
13-07-29 155.50 155.50 155.50 0 155.50 146.15
13-07-26 156.08 156.08 156.08 0 156.08 146.69
13-07-25 155.95 155.95 155.95 0 155.95 146.57
13-07-24 155.55 155.55 155.55 0 155.55 146.20
13-07-23 156.14 156.14 156.14 0 156.14 146.75
13-07-22 156.43 156.43 156.43 0 156.43 147.02
Date Open High Low Vol Cls adjCls
13-07-19 156.12 156.12 156.12 0 156.12 146.73
13-07-18 155.86 155.86 155.86 0 155.86 146.49
13-07-17 155.06 155.06 155.06 0 155.06 145.74
13-07-16 154.62 154.62 154.62 0 154.62 145.32
13-07-15 155.20 155.20 155.20 0 155.20 145.87
13-07-12 154.98 154.98 154.98 0 154.98 145.66
13-07-11 154.51 154.51 154.51 0 154.51 145.22
13-07-10 152.43 152.43 152.43 0 152.43 143.26
13-07-09 152.39 152.39 152.39 0 152.39 143.23
Date Open High Low Vol Cls adjCls
13-07-08 151.30 151.30 151.30 0 151.30 142.20
13-07-05 150.46 150.46 150.46 0 150.46 141.41
13-07-03 148.94 148.94 148.94 0 148.94 139.98
13-07-02 148.82 148.82 148.82 0 148.82 139.87
13-07-01 148.87 148.87 148.87 0 148.87 139.92
13-06-28 148.06 148.06 148.06 0 148.06 139.16
13-06-27 148.69 148.69 148.69 0 148.69 139.75
13-06-26 147.76 147.76 147.76 0 147.76 138.87
13-06-25 146.33 146.33 146.33 0 146.33 137.53
Date Open High Low Vol Cls adjCls
13-06-24 144.94 144.94 144.94 0 144.94 136.22
13-06-21 146.72 146.72 146.72 0 146.72 137.90
13-06-20 147.03 147.03 147.03 0 147.03 137.53
13-06-19 150.78 150.78 150.78 0 150.78 141.04
13-06-18 152.89 152.89 152.89 0 152.89 143.02
13-06-17 151.71 151.71 151.71 0 151.71 141.91
13-06-14 150.57 150.57 150.57 0 150.57 140.84
13-06-13 151.46 151.46 151.46 0 151.46 141.68
13-06-12 149.23 149.23 149.23 0 149.23 139.59
Date Open High Low Vol Cls adjCls
13-06-11 150.46 150.46 150.46 0 150.46 140.74
13-06-10 152.00 152.00 152.00 0 152.00 142.18
13-06-07 152.05 152.05 152.05 0 152.05 142.23
13-06-06 150.12 150.12 150.12 0 150.12 140.42
13-06-05 148.84 148.84 148.84 0 148.84 139.23
13-06-04 150.88 150.88 150.88 0 150.88 141.13
13-06-03 151.71 151.71 151.71 0 151.71 141.91
13-05-31 150.80 150.80 150.80 0 150.80 141.06
13-05-30 152.99 152.99 152.99 0 152.99 143.11
Date Open High Low Vol Cls adjCls
13-05-29 152.41 152.41 152.41 0 152.41 142.57
13-05-28 153.46 153.46 153.46 0 153.46 143.55
13-05-24 152.51 152.51 152.51 0 152.51 142.66
13-05-23 152.58 152.58 152.58 0 152.58 142.73
13-05-22 153.01 153.01 153.01 0 153.01 143.13
13-05-21 154.26 154.26 154.26 0 154.26 144.30
13-05-20 153.99 153.99 153.99 0 153.99 144.04
13-05-17 154.10 154.10 154.10 0 154.10 144.15
13-05-16 152.53 152.53 152.53 0 152.53 142.68
Date Open High Low Vol Cls adjCls
13-05-15 153.29 153.29 153.29 0 153.29 143.39
13-05-14 152.46 152.46 152.46 0 152.46 142.61
13-05-13 150.90 150.90 150.90 0 150.90 141.15
13-05-10 150.88 150.88 150.88 0 150.88 141.13
13-05-09 150.23 150.23 150.23 0 150.23 140.53
13-05-08 150.72 150.72 150.72 0 150.72 140.99
13-05-07 150.03 150.03 150.03 0 150.03 140.34
13-05-06 149.24 149.24 149.24 0 149.24 139.60
13-05-03 148.96 148.96 148.96 0 148.96 139.34
Date Open High Low Vol Cls adjCls
13-05-02 147.39 147.39 147.39 0 147.39 137.87
13-05-01 146.01 146.01 146.01 0 146.01 136.58
13-04-30 147.37 147.37 147.37 0 147.37 137.85
13-04-29 147.01 147.01 147.01 0 147.01 137.51
13-04-26 145.96 145.96 145.96 0 145.96 136.53
13-04-25 146.22 146.22 146.22 0 146.22 136.78
13-04-24 145.63 145.63 145.63 0 145.63 136.22
13-04-23 145.61 145.61 145.61 0 145.61 136.21
13-04-22 144.11 144.11 144.11 0 144.11 134.80
Date Open High Low Vol Cls adjCls
13-04-19 143.44 143.44 143.44 0 143.44 134.18
13-04-18 142.18 142.18 142.18 0 142.18 133.00
13-04-17 143.13 143.13 143.13 0 143.13 133.89
13-04-16 145.21 145.21 145.21 0 145.21 135.83
13-04-15 143.17 143.17 143.17 0 143.17 133.92
13-04-12 146.53 146.53 146.53 0 146.53 137.07
13-04-11 146.94 146.94 146.94 0 146.94 137.45
13-04-10 146.42 146.42 146.42 0 146.42 136.96
13-04-09 144.64 144.64 144.64 0 144.64 135.30
Date Open High Low Vol Cls adjCls
13-04-08 144.13 144.13 144.13 0 144.13 134.82
13-04-05 143.18 143.18 143.18 0 143.18 133.93
13-04-04 143.80 143.80 143.80 0 143.80 134.51
13-04-03 143.21 143.21 143.21 0 143.21 133.96
13-04-02 144.71 144.71 144.71 0 144.71 135.36
13-04-01 143.97 143.97 143.97 0 143.97 134.67
13-03-28 144.61 144.61 144.61 0 144.61 135.27
13-03-27 144.03 144.03 144.03 0 144.03 134.73
13-03-26 144.10 144.10 144.10 0 144.10 134.79
Date Open High Low Vol Cls adjCls
13-03-25 142.94 142.94 142.94 0 142.94 133.71
13-03-22 143.42 143.42 143.42 0 143.42 134.16
13-03-21 142.40 142.40 142.40 0 142.40 133.20
13-03-20 144.23 144.23 144.23 0 144.23 134.32
13-03-19 143.27 143.27 143.27 0 143.27 133.43
13-03-18 143.62 143.62 143.62 0 143.62 133.75
13-03-15 144.41 144.41 144.41 0 144.41 134.49
13-03-14 144.65 144.65 144.65 0 144.65 134.71
13-03-13 143.84 143.84 143.84 0 143.84 133.96
Date Open High Low Vol Cls adjCls
13-03-12 143.60 143.60 143.60 0 143.60 133.73
13-03-11 143.94 143.94 143.94 0 143.94 134.05
13-03-08 143.47 143.47 143.47 0 143.47 133.61
13-03-07 142.82 142.82 142.82 0 142.82 133.01
13-03-06 142.54 142.54 142.54 0 142.54 132.75
13-03-05 142.35 142.35 142.35 0 142.35 132.57
13-03-04 141.00 141.00 141.00 0 141.00 131.31
13-03-01 140.35 140.35 140.35 0 140.35 130.71
13-02-28 140.02 140.02 140.02 0 140.02 130.40
Date Open High Low Vol Cls adjCls
13-02-27 140.14 140.14 140.14 0 140.14 130.51
13-02-26 138.34 138.34 138.34 0 138.34 128.84
13-02-25 137.49 137.49 137.49 0 137.49 128.04
13-02-22 140.05 140.05 140.05 0 140.05 130.43
13-02-21 138.81 138.81 138.81 0 138.81 129.27
13-02-20 139.66 139.66 139.66 0 139.66 130.06
13-02-19 141.41 141.41 141.41 0 141.41 131.69
13-02-15 140.36 140.36 140.36 0 140.36 130.72
13-02-14 140.50 140.50 140.50 0 140.50 130.85
Date Open High Low Vol Cls adjCls
13-02-13 140.38 140.38 140.38 0 140.38 130.73
13-02-12 140.24 140.24 140.24 0 140.24 130.60
13-02-11 140.01 140.01 140.01 0 140.01 130.39
13-02-08 140.09 140.09 140.09 0 140.09 130.46
13-02-07 139.30 139.30 139.30 0 139.30 129.73
13-02-06 139.49 139.49 139.49 0 139.49 129.91
13-02-05 139.40 139.40 139.40 0 139.40 129.82
13-02-04 137.95 137.95 137.95 0 137.95 128.47
13-02-01 139.56 139.56 139.56 0 139.56 129.97
Date Open High Low Vol Cls adjCls
13-01-31 138.17 138.17 138.17 0 138.17 128.68
13-01-30 138.51 138.51 138.51 0 138.51 128.99
13-01-29 139.02 139.02 139.02 0 139.02 129.47
13-01-28 138.31 138.31 138.31 0 138.31 128.81
13-01-25 138.56 138.56 138.56 0 138.56 129.04
13-01-24 137.81 137.81 137.81 0 137.81 128.34
13-01-23 137.80 137.80 137.80 0 137.80 128.33
13-01-22 137.60 137.60 137.60 0 137.60 128.15
13-01-18 136.98 136.98 136.98 0 136.98 127.57
Date Open High Low Vol Cls adjCls
13-01-17 136.52 136.52 136.52 0 136.52 127.14
13-01-16 135.75 135.75 135.75 0 135.75 126.42
13-01-15 135.71 135.71 135.71 0 135.71 126.39
13-01-14 135.56 135.56 135.56 0 135.56 126.25
13-01-11 135.68 135.68 135.68 0 135.68 126.36
13-01-10 135.68 135.68 135.68 0 135.68 126.36
13-01-09 134.65 134.65 134.65 0 134.65 125.40
13-01-08 134.30 134.30 134.30 0 134.30 125.07
13-01-07 134.69 134.69 134.69 0 134.69 125.44
Date Open High Low Vol Cls adjCls
13-01-04 135.11 135.11 135.11 0 135.11 125.83
13-01-03 134.46 134.46 134.46 0 134.46 125.22
13-01-02 134.74 134.74 134.74 0 134.74 125.48
12-12-31 131.37 131.37 131.37 0 131.37 122.34
12-12-28 129.19 129.19 129.19 0 129.19 120.31
12-12-27 130.62 130.62 130.62 0 130.62 121.65
12-12-26 130.75 130.75 130.75 0 130.75 121.77
12-12-24 131.38 131.38 131.38 0 131.38 122.35
12-12-21 131.69 131.69 131.69 0 131.69 122.64
Date Open High Low Vol Cls adjCls
12-12-20 133.84 133.84 133.84 0 133.84 123.80
12-12-19 133.09 133.09 133.09 0 133.09 123.11
12-12-18 134.10 134.10 134.10 0 134.10 124.04
12-12-17 132.57 132.57 132.57 0 132.57 122.63
12-12-14 131.02 131.02 131.02 0 131.02 121.19
12-12-13 131.56 131.56 131.56 0 131.56 121.69
12-12-12 132.36 132.36 132.36 0 132.36 122.43
12-12-11 132.27 132.27 132.27 0 132.27 122.35
12-12-10 131.41 131.41 131.41 0 131.41 121.55
Date Open High Low Vol Cls adjCls
12-12-07 131.36 131.36 131.36 0 131.36 121.51
12-12-06 130.97 130.97 130.97 0 130.97 121.15
12-12-05 130.51 130.51 130.51 0 130.51 120.72
12-12-04 130.26 130.26 130.26 0 130.26 120.49
12-12-03 130.48 130.48 130.48 0 130.48 120.69
12-11-30 131.09 131.09 131.09 0 131.09 121.26
12-11-29 131.07 131.07 131.07 0 131.07 121.24
12-11-28 130.49 130.49 130.49 0 130.49 120.70
12-11-27 129.44 129.44 129.44 0 129.44 119.73
Date Open High Low Vol Cls adjCls
12-11-26 130.11 130.11 130.11 0 130.11 120.35
12-11-23 130.37 130.37 130.37 0 130.37 120.59
12-11-21 128.68 128.68 128.68 0 128.68 119.03
12-11-20 128.38 128.38 128.38 0 128.38 118.75
12-11-19 128.28 128.28 128.28 0 128.28 118.66
12-11-16 125.78 125.78 125.78 0 125.78 116.35
12-11-15 125.16 125.16 125.16 0 125.16 115.77
12-11-14 125.35 125.35 125.35 0 125.35 115.95
12-11-13 127.07 127.07 127.07 0 127.07 117.54
Date Open High Low Vol Cls adjCls
12-11-12 127.53 127.53 127.53 0 127.53 117.96
12-11-09 127.52 127.52 127.52 0 127.52 117.96
12-11-08 127.30 127.30 127.30 0 127.30 117.75
12-11-07 128.87 128.87 128.87 0 128.87 119.20
12-11-06 131.88 131.88 131.88 0 131.88 121.99
12-11-05 130.85 130.85 130.85 0 130.85 121.04
12-11-02 130.55 130.55 130.55 0 130.55 120.76
12-11-01 131.79 131.79 131.79 0 131.79 121.91
12-10-31 130.36 130.36 130.36 0 130.36 120.58
Date Open High Low Vol Cls adjCls
12-10-26 130.32 130.32 130.32 0 130.32 120.55
12-10-25 130.42 130.42 130.42 0 130.42 120.64
12-10-24 130.03 130.03 130.03 0 130.03 120.28
12-10-23 130.43 130.43 130.43 0 130.43 120.65
12-10-22 132.34 132.34 132.34 0 132.34 122.41
12-10-19 132.28 132.28 132.28 0 132.28 122.36
12-10-18 134.51 134.51 134.51 0 134.51 124.42
12-10-17 134.83 134.83 134.83 0 134.83 124.72
12-10-16 134.26 134.26 134.26 0 134.26 124.19
Date Open High Low Vol Cls adjCls
12-10-15 132.90 132.90 132.90 0 132.90 122.93
12-10-12 131.83 131.83 131.83 0 131.83 121.94
12-10-11 132.23 132.23 132.23 0 132.23 122.31
12-10-10 132.18 132.18 132.18 0 132.18 122.27
12-10-09 132.99 132.99 132.99 0 132.99 123.02
12-10-08 134.32 134.32 134.32 0 134.32 124.25
12-10-05 134.78 134.78 134.78 0 134.78 124.67
12-10-04 134.78 134.78 134.78 0 134.78 124.67
12-10-03 133.82 133.82 133.82 0 133.82 123.78
Date Open High Low Vol Cls adjCls
12-10-02 133.31 133.31 133.31 0 133.31 123.31
12-10-01 133.18 133.18 133.18 0 133.18 123.19
12-09-28 132.83 132.83 132.83 0 132.83 122.87
12-09-27 133.43 133.43 133.43 0 133.43 123.42
12-09-26 132.14 132.14 132.14 0 132.14 122.23
12-09-25 132.88 132.88 132.88 0 132.88 122.91
12-09-24 134.27 134.27 134.27 0 134.27 124.20
12-09-21 134.57 134.57 134.57 0 134.57 124.48
12-09-20 135.24 135.24 135.24 0 135.24 124.49
Date Open High Low Vol Cls adjCls
12-09-19 135.29 135.29 135.29 0 135.29 124.54
12-09-18 135.13 135.13 135.13 0 135.13 124.39
12-09-17 135.30 135.30 135.30 0 135.30 124.55
12-09-14 135.72 135.72 135.72 0 135.72 124.94
12-09-13 135.18 135.18 135.18 0 135.18 124.44
12-09-12 133.00 133.00 133.00 0 133.00 122.43
12-09-11 132.68 132.68 132.68 0 132.68 122.14
12-09-10 132.27 132.27 132.27 0 132.27 121.76
12-09-07 133.08 133.08 133.08 0 133.08 122.51
Date Open High Low Vol Cls adjCls
12-09-06 132.54 132.54 132.54 0 132.54 122.01
12-09-05 129.87 129.87 129.87 0 129.87 119.55
12-09-04 129.97 129.97 129.97 0 129.97 119.64
12-08-31 130.12 130.12 130.12 0 130.12 119.78
12-08-30 129.46 129.46 129.46 0 129.46 119.17
12-08-29 130.46 130.46 130.46 0 130.46 120.09
12-08-28 130.33 130.33 130.33 0 130.33 119.97
12-08-27 130.42 130.42 130.42 0 130.42 120.06
12-08-24 130.49 130.49 130.49 0 130.49 120.12
Date Open High Low Vol Cls adjCls
12-08-23 129.63 129.63 129.63 0 129.63 119.33
12-08-22 130.69 130.69 130.69 0 130.69 120.31
12-08-21 130.65 130.65 130.65 0 130.65 120.27
12-08-20 131.10 131.10 131.10 0 131.10 120.68
12-08-17 131.11 131.11 131.11 0 131.11 120.69
12-08-16 130.86 130.86 130.86 0 130.86 120.46
12-08-15 129.93 129.93 129.93 0 129.93 119.61
12-08-14 129.74 129.74 129.74 0 129.74 119.43
12-08-13 129.73 129.73 129.73 0 129.73 119.42
Date Open High Low Vol Cls adjCls
12-08-10 129.87 129.87 129.87 0 129.87 119.55
12-08-09 129.58 129.58 129.58 0 129.58 119.28
12-08-08 129.47 129.47 129.47 0 129.47 119.18
12-08-07 129.35 129.35 129.35 0 129.35 119.07
12-08-06 128.69 128.69 128.69 0 128.69 118.46
12-08-03 128.40 128.40 128.40 0 128.40 118.20
12-08-02 125.98 125.98 125.98 0 125.98 115.97
12-08-01 126.92 126.92 126.92 0 126.92 116.84
12-07-31 127.27 127.27 127.27 0 127.27 117.16
Date Open High Low Vol Cls adjCls
12-07-30 127.83 127.83 127.83 0 127.83 117.67
12-07-27 127.88 127.88 127.88 0 127.88 117.72
12-07-26 125.48 125.48 125.48 0 125.48 115.51
12-07-25 123.44 123.44 123.44 0 123.44 113.63
12-07-24 123.47 123.47 123.47 0 123.47 113.66
12-07-23 124.60 124.60 124.60 0 124.60 114.70
12-07-20 125.72 125.72 125.72 0 125.72 115.73
12-07-19 126.99 126.99 126.99 0 126.99 116.90
12-07-18 126.64 126.64 126.64 0 126.64 116.58
Date Open High Low Vol Cls adjCls
12-07-17 125.78 125.78 125.78 0 125.78 115.79
12-07-16 124.85 124.85 124.85 0 124.85 114.93
12-07-13 125.14 125.14 125.14 0 125.14 115.20
12-07-12 123.11 123.11 123.11 0 123.11 113.33
12-07-11 123.73 123.73 123.73 0 123.73 113.90
12-07-10 123.72 123.72 123.72 0 123.72 113.89
12-07-09 124.73 124.73 124.73 0 124.73 114.82
12-07-06 124.93 124.93 124.93 0 124.93 115.00
12-07-05 126.08 126.08 126.08 0 126.08 116.06
Date Open High Low Vol Cls adjCls
12-07-03 126.67 126.67 126.67 0 126.67 116.61
12-07-02 125.86 125.86 125.86 0 125.86 115.86
12-06-29 125.55 125.55 125.55 0 125.55 115.57
12-06-28 122.49 122.49 122.49 0 122.49 112.76
12-06-27 122.74 122.74 122.74 0 122.74 112.99
12-06-26 121.62 121.62 121.62 0 121.62 111.96
12-06-25 121.04 121.04 121.04 0 121.04 111.42
12-06-22 122.99 122.99 122.99 0 122.99 113.22
12-06-21 122.72 122.72 122.72 0 122.72 112.41
Date Open High Low Vol Cls adjCls
12-06-20 125.50 125.50 125.50 0 125.50 114.96
12-06-19 125.70 125.70 125.70 0 125.70 115.14
12-06-18 124.48 124.48 124.48 0 124.48 114.02
12-06-15 124.30 124.30 124.30 0 124.30 113.86
12-06-14 123.03 123.03 123.03 0 123.03 112.69
12-06-13 121.71 121.71 121.71 0 121.71 111.49
12-06-12 122.53 122.53 122.53 0 122.53 112.24
12-06-11 121.11 121.11 121.11 0 121.11 110.94
12-06-08 122.66 122.66 122.66 0 122.66 112.36
Date Open High Low Vol Cls adjCls
12-06-07 121.67 121.67 121.67 0 121.67 111.45
12-06-06 121.67 121.67 121.67 0 121.67 111.45
12-06-05 118.90 118.90 118.90 0 118.90 108.91
12-06-04 118.22 118.22 118.22 0 118.22 108.29
12-06-01 118.21 118.21 118.21 0 118.21 108.28
12-05-31 121.19 121.19 121.19 0 121.19 111.01
12-05-30 121.45 121.45 121.45 0 121.45 111.25
12-05-29 123.18 123.18 123.18 0 123.18 112.83
12-05-25 121.82 121.82 121.82 0 121.82 111.59
Date Open High Low Vol Cls adjCls
12-05-24 122.08 122.08 122.08 0 122.08 111.82
12-05-23 121.89 121.89 121.89 0 121.89 111.65
12-05-22 121.68 121.68 121.68 0 121.68 111.46
12-05-21 121.62 121.62 121.62 0 121.62 111.40
12-05-18 119.70 119.70 119.70 0 119.70 109.64
12-05-17 120.59 120.59 120.59 0 120.59 110.46
12-05-16 122.42 122.42 122.42 0 122.42 112.14
12-05-15 122.92 122.92 122.92 0 122.92 112.59
12-05-14 123.61 123.61 123.61 0 123.61 113.23
Date Open High Low Vol Cls adjCls
12-05-11 124.98 124.98 124.98 0 124.98 114.48
12-05-10 125.40 125.40 125.40 0 125.40 114.87
12-05-09 125.04 125.04 125.04 0 125.04 114.54
12-05-08 125.85 125.85 125.85 0 125.85 115.28
12-05-07 126.38 126.38 126.38 0 126.38 115.76
12-05-04 126.33 126.33 126.33 0 126.33 115.72
12-05-03 128.40 128.40 128.40 0 128.40 117.61
12-05-02 129.37 129.37 129.37 0 129.37 118.50
12-05-01 129.68 129.68 129.68 0 129.68 118.79
Date Open High Low Vol Cls adjCls
12-04-30 128.95 128.95 128.95 0 128.95 118.12
12-04-27 129.45 129.45 129.45 0 129.45 118.57
12-04-26 129.14 129.14 129.14 0 129.14 118.29
12-04-25 128.27 128.27 128.27 0 128.27 117.49
12-04-24 126.53 126.53 126.53 0 126.53 115.90
12-04-23 126.07 126.07 126.07 0 126.07 115.48
12-04-20 127.14 127.14 127.14 0 127.14 116.46
12-04-19 126.98 126.98 126.98 0 126.98 116.31
12-04-18 127.74 127.74 127.74 0 127.74 117.01
Date Open High Low Vol Cls adjCls
12-04-17 128.26 128.26 128.26 0 128.26 117.48
12-04-16 126.30 126.30 126.30 0 126.30 115.69
12-04-13 126.36 126.36 126.36 0 126.36 115.74
12-04-12 127.96 127.96 127.96 0 127.96 117.21
12-04-11 126.22 126.22 126.22 0 126.22 115.62
12-04-10 125.27 125.27 125.27 0 125.27 114.75
12-04-09 127.44 127.44 127.44 0 127.44 116.73
12-04-05 128.91 128.91 128.91 0 128.91 118.08
12-04-04 128.94 128.94 128.94 0 128.94 118.11
Date Open High Low Vol Cls adjCls
12-04-03 130.27 130.27 130.27 0 130.27 119.33
12-04-02 130.76 130.76 130.76 0 130.76 119.77
12-03-30 129.78 129.78 129.78 0 129.78 118.88
12-03-29 129.30 129.30 129.30 0 129.30 118.44
12-03-28 129.51 129.51 129.51 0 129.51 118.63
12-03-27 130.12 130.12 130.12 0 130.12 119.19
12-03-26 130.48 130.48 130.48 0 130.48 119.52
12-03-23 128.69 128.69 128.69 0 128.69 117.88
12-03-22 128.83 128.83 128.83 0 128.83 117.52
Date Open High Low Vol Cls adjCls
12-03-21 129.76 129.76 129.76 0 129.76 118.36
12-03-20 129.99 129.99 129.99 0 129.99 118.57
12-03-19 130.38 130.38 130.38 0 130.38 118.93
12-03-16 129.87 129.87 129.87 0 129.87 118.46
12-03-15 129.72 129.72 129.72 0 129.72 118.33
12-03-14 128.95 128.95 128.95 0 128.95 117.63
12-03-13 129.10 129.10 129.10 0 129.10 117.76
12-03-12 126.76 126.76 126.76 0 126.76 115.63
12-03-09 126.74 126.74 126.74 0 126.74 115.61
Date Open High Low Vol Cls adjCls
12-03-08 126.28 126.28 126.28 0 126.28 115.19
12-03-07 125.04 125.04 125.04 0 125.04 114.06
12-03-06 124.14 124.14 124.14 0 124.14 113.24
12-03-05 126.08 126.08 126.08 0 126.08 115.01
12-03-02 126.56 126.56 126.56 0 126.56 115.45
12-03-01 126.97 126.97 126.97 0 126.97 115.82
12-02-29 126.18 126.18 126.18 0 126.18 115.10
12-02-28 126.76 126.76 126.76 0 126.76 115.63
12-02-27 126.32 126.32 126.32 0 126.32 115.23
Date Open High Low Vol Cls adjCls
12-02-24 126.14 126.14 126.14 0 126.14 115.06
12-02-23 125.91 125.91 125.91 0 125.91 114.85
12-02-22 125.35 125.35 125.35 0 125.35 114.34
12-02-21 125.77 125.77 125.77 0 125.77 114.72
12-02-17 125.68 125.68 125.68 0 125.68 114.64
12-02-16 125.38 125.38 125.38 0 125.38 114.37
12-02-15 124.00 124.00 124.00 0 124.00 113.11
12-02-14 124.62 124.62 124.62 0 124.62 113.68
12-02-13 124.72 124.72 124.72 0 124.72 113.77
Date Open High Low Vol Cls adjCls
12-02-10 123.85 123.85 123.85 0 123.85 112.97
12-02-09 124.71 124.71 124.71 0 124.71 113.76
12-02-08 124.52 124.52 124.52 0 124.52 113.58
12-02-07 124.21 124.21 124.21 0 124.21 113.30
12-02-06 123.96 123.96 123.96 0 123.96 113.07
12-02-03 124.01 124.01 124.01 0 124.01 113.12
12-02-02 122.21 122.21 122.21 0 122.21 111.48
12-02-01 122.07 122.07 122.07 0 122.07 111.35
12-01-31 120.97 120.97 120.97 0 120.97 110.35
Date Open High Low Vol Cls adjCls
12-01-30 121.02 121.02 121.02 0 121.02 110.39
12-01-27 121.33 121.33 121.33 0 121.33 110.67
12-01-26 121.52 121.52 121.52 0 121.52 110.85
12-01-25 122.21 122.21 122.21 0 122.21 111.48
12-01-24 121.16 121.16 121.16 0 121.16 110.52
12-01-23 121.28 121.28 121.28 0 121.28 110.63
12-01-20 121.23 121.23 121.23 0 121.23 110.58
12-01-19 121.14 121.14 121.14 0 121.14 110.50
12-01-18 120.54 120.54 120.54 0 120.54 109.95
Date Open High Low Vol Cls adjCls
12-01-17 119.20 119.20 119.20 0 119.20 108.73
12-01-13 118.78 118.78 118.78 0 118.78 108.35
12-01-12 119.37 119.37 119.37 0 119.37 108.89
12-01-11 119.09 119.09 119.09 0 119.09 108.63
12-01-10 119.04 119.04 119.04 0 119.04 108.59
12-01-09 117.99 117.99 117.99 0 117.99 107.63
12-01-06 117.73 117.73 117.73 0 117.73 107.39
12-01-05 117.98 117.98 117.98 0 117.98 107.62
12-01-04 117.64 117.64 117.64 0 117.64 107.31
Date Open High Low Vol Cls adjCls
12-01-03 117.59 117.59 117.59 0 117.59 107.26
11-12-30 115.80 115.80 115.80 0 115.80 105.63
11-12-29 116.29 116.29 116.29 0 116.29 106.08
11-12-28 115.06 115.06 115.06 0 115.06 104.96
11-12-27 116.48 116.48 116.48 0 116.48 106.25
11-12-23 116.47 116.47 116.47 0 116.47 106.24
11-12-22 115.43 115.43 115.43 0 115.43 105.29
11-12-21 115.10 115.10 115.10 0 115.10 104.40
11-12-20 114.88 114.88 114.88 0 114.88 104.20
Date Open High Low Vol Cls adjCls
11-12-19 111.53 111.53 111.53 0 111.53 101.16
11-12-16 112.86 112.86 112.86 0 112.86 102.37
11-12-15 112.49 112.49 112.49 0 112.49 102.03
11-12-14 112.12 112.12 112.12 0 112.12 101.70
11-12-13 113.39 113.39 113.39 0 113.39 102.85
11-12-12 114.36 114.36 114.36 0 114.36 103.73
11-12-09 116.09 116.09 116.09 0 116.09 105.30
11-12-08 114.17 114.17 114.17 0 114.17 103.55
11-12-07 116.63 116.63 116.63 0 116.63 105.79
Date Open High Low Vol Cls adjCls
11-12-06 116.36 116.36 116.36 0 116.36 105.54
11-12-05 116.23 116.23 116.23 0 116.23 105.42
11-12-02 115.04 115.04 115.04 0 115.04 104.34
11-12-01 115.07 115.07 115.07 0 115.07 104.37
11-11-30 115.28 115.28 115.28 0 115.28 104.56
11-11-29 110.48 110.48 110.48 0 110.48 100.21
11-11-28 110.20 110.20 110.20 0 110.20 99.95
11-11-25 107.06 107.06 107.06 0 107.06 97.11
11-11-23 107.33 107.33 107.33 0 107.33 97.35
Date Open High Low Vol Cls adjCls
11-11-22 109.75 109.75 109.75 0 109.75 99.55
11-11-21 110.20 110.20 110.20 0 110.20 99.95
11-11-18 112.29 112.29 112.29 0 112.29 101.85
11-11-17 112.33 112.33 112.33 0 112.33 101.89
11-11-16 114.24 114.24 114.24 0 114.24 103.62
11-11-15 116.14 116.14 116.14 0 116.14 105.34
11-11-14 115.56 115.56 115.56 0 115.56 104.82
11-11-11 116.66 116.66 116.66 0 116.66 105.81
11-11-10 114.43 114.43 114.43 0 114.43 103.79
Date Open High Low Vol Cls adjCls
11-11-09 113.44 113.44 113.44 0 113.44 102.89
11-11-08 117.75 117.75 117.75 0 117.75 106.80
11-11-07 116.32 116.32 116.32 0 116.32 105.50
11-11-04 115.58 115.58 115.58 0 115.58 104.83
11-11-03 116.31 116.31 116.31 0 116.31 105.50
11-11-02 114.15 114.15 114.15 0 114.15 103.54
11-11-01 112.33 112.33 112.33 0 112.33 101.89
11-10-31 115.55 115.55 115.55 0 115.55 104.81
11-10-28 118.48 118.48 118.48 0 118.48 107.46
Date Open High Low Vol Cls adjCls
11-10-27 118.44 118.44 118.44 0 118.44 107.43
11-10-26 114.50 114.50 114.50 0 114.50 103.85
11-10-25 113.31 113.31 113.31 0 113.31 102.77
11-10-24 115.63 115.63 115.63 0 115.63 104.88
11-10-21 114.16 114.16 114.16 0 114.16 103.55
11-10-20 112.05 112.05 112.05 0 112.05 101.63
11-10-19 111.54 111.54 111.54 0 111.54 101.17
11-10-18 112.95 112.95 112.95 0 112.95 102.45
11-10-17 110.69 110.69 110.69 0 110.69 100.40
Date Open High Low Vol Cls adjCls
11-10-14 112.87 112.87 112.87 0 112.87 102.38
11-10-13 110.95 110.95 110.95 0 110.95 100.63
11-10-12 111.27 111.27 111.27 0 111.27 100.92
11-10-11 110.17 110.17 110.17 0 110.17 99.93
11-10-10 110.11 110.11 110.11 0 110.11 99.87
11-10-07 106.48 106.48 106.48 0 106.48 96.58
11-10-06 107.35 107.35 107.35 0 107.35 97.37
11-10-05 105.41 105.41 105.41 0 105.41 95.61
11-10-04 103.51 103.51 103.51 0 103.51 93.89
Date Open High Low Vol Cls adjCls
11-10-03 101.22 101.22 101.22 0 101.22 91.81
11-09-30 104.18 104.18 104.18 0 104.18 94.49
11-09-29 106.85 106.85 106.85 0 106.85 96.92
11-09-28 105.99 105.99 105.99 0 105.99 96.14
11-09-27 108.20 108.20 108.20 0 108.20 98.14
11-09-26 107.05 107.05 107.05 0 107.05 97.10
11-09-23 104.61 104.61 104.61 0 104.61 94.88
11-09-22 103.97 103.97 103.97 0 103.97 94.30
11-09-21 107.96 107.96 107.96 0 107.96 97.42
Date Open High Low Vol Cls adjCls
11-09-20 111.23 111.23 111.23 0 111.23 100.37
11-09-19 111.41 111.41 111.41 0 111.41 100.53
11-09-16 112.52 112.52 112.52 0 112.52 101.53
11-09-15 111.88 111.88 111.88 0 111.88 100.96
11-09-14 109.96 109.96 109.96 0 109.96 99.22
11-09-13 108.50 108.50 108.50 0 108.50 97.91
11-09-12 107.49 107.49 107.49 0 107.49 97.00
11-09-09 106.74 106.74 106.74 0 106.74 96.32
11-09-08 109.66 109.66 109.66 0 109.66 98.95
Date Open High Low Vol Cls adjCls
11-09-07 110.84 110.84 110.84 0 110.84 100.02
11-09-06 107.73 107.73 107.73 0 107.73 97.21
11-09-02 108.53 108.53 108.53 0 108.53 97.93
11-09-01 111.34 111.34 111.34 0 111.34 100.47
11-08-31 112.67 112.67 112.67 0 112.67 101.67
11-08-30 112.10 112.10 112.10 0 112.10 101.16
11-08-29 111.82 111.82 111.82 0 111.82 100.90
11-08-26 108.73 108.73 108.73 0 108.73 98.11
11-08-25 107.10 107.10 107.10 0 107.10 96.64
Date Open High Low Vol Cls adjCls
11-08-24 108.79 108.79 108.79 0 108.79 98.17
11-08-23 107.36 107.36 107.36 0 107.36 96.88
11-08-22 103.81 103.81 103.81 0 103.81 93.67
11-08-19 103.78 103.78 103.78 0 103.78 93.65
11-08-18 105.36 105.36 105.36 0 105.36 95.07
11-08-17 110.27 110.27 110.27 0 110.27 99.50
11-08-16 110.14 110.14 110.14 0 110.14 99.39
11-08-15 111.20 111.20 111.20 0 111.20 100.34
11-08-12 108.82 108.82 108.82 0 108.82 98.20
Date Open High Low Vol Cls adjCls
11-08-11 108.25 108.25 108.25 0 108.25 97.68
11-08-10 103.45 103.45 103.45 0 103.45 93.35
11-08-09 108.18 108.18 108.18 0 108.18 97.62
11-08-08 103.28 103.28 103.28 0 103.28 93.20
11-08-05 110.64 110.64 110.64 0 110.64 99.84
11-08-04 110.70 110.70 110.70 0 110.70 99.89
11-08-03 116.25 116.25 116.25 0 116.25 104.90
11-08-02 115.63 115.63 115.63 0 115.63 104.34
11-08-01 118.66 118.66 118.66 0 118.66 107.07
Date Open High Low Vol Cls adjCls
11-07-29 119.16 119.16 119.16 0 119.16 107.53
11-07-28 119.93 119.93 119.93 0 119.93 108.22
11-07-27 120.31 120.31 120.31 0 120.31 108.56
11-07-26 122.80 122.80 122.80 0 122.80 110.81
11-07-25 123.31 123.31 123.31 0 123.31 111.27
11-07-22 124.01 124.01 124.01 0 124.01 111.90
11-07-21 123.89 123.89 123.89 0 123.89 111.79
11-07-20 122.23 122.23 122.23 0 122.23 110.30
11-07-19 122.29 122.29 122.29 0 122.29 110.35
Date Open High Low Vol Cls adjCls
11-07-18 120.33 120.33 120.33 0 120.33 108.58
11-07-15 121.31 121.31 121.31 0 121.31 109.47
11-07-14 120.64 120.64 120.64 0 120.64 108.86
11-07-13 121.46 121.46 121.46 0 121.46 109.60
11-07-12 121.07 121.07 121.07 0 121.07 109.25
11-07-11 121.61 121.61 121.61 0 121.61 109.74
11-07-08 123.85 123.85 123.85 0 123.85 111.76
11-07-07 124.72 124.72 124.72 0 124.72 112.54
11-07-06 123.42 123.42 123.42 0 123.42 111.37
Date Open High Low Vol Cls adjCls
11-07-05 123.25 123.25 123.25 0 123.25 111.22
11-07-01 123.41 123.41 123.41 0 123.41 111.36
11-06-30 121.65 121.65 121.65 0 121.65 109.77
11-06-29 120.43 120.43 120.43 0 120.43 108.67
11-06-28 119.42 119.42 119.42 0 119.42 107.76
11-06-27 117.87 117.87 117.87 0 117.87 106.36
11-06-24 116.80 116.80 116.80 0 116.80 105.40
11-06-23 118.19 118.19 118.19 0 118.19 106.65
11-06-22 119.06 119.06 119.06 0 119.06 106.95
Date Open High Low Vol Cls adjCls
11-06-21 119.83 119.83 119.83 0 119.83 107.64
11-06-20 118.23 118.23 118.23 0 118.23 106.21
11-06-17 117.60 117.60 117.60 0 117.60 105.64
11-06-16 117.24 117.24 117.24 0 117.24 105.32
11-06-15 117.02 117.02 117.02 0 117.02 105.12
11-06-14 119.09 119.09 119.09 0 119.09 106.98
11-06-13 117.60 117.60 117.60 0 117.60 105.64
11-06-10 117.48 117.48 117.48 0 117.48 105.53
11-06-09 119.15 119.15 119.15 0 119.15 107.03
Date Open High Low Vol Cls adjCls
11-06-08 118.27 118.27 118.27 0 118.27 106.24
11-06-07 118.75 118.75 118.75 0 118.75 106.67
11-06-06 118.86 118.86 118.86 0 118.86 106.77
11-06-03 120.15 120.15 120.15 0 120.15 107.93
11-06-02 121.32 121.32 121.32 0 121.32 108.98
11-06-01 121.47 121.47 121.47 0 121.47 109.12
11-05-31 124.28 124.28 124.28 0 124.28 111.64
11-05-27 122.98 122.98 122.98 0 122.98 110.47
11-05-26 122.46 122.46 122.46 0 122.46 110.01
Date Open High Low Vol Cls adjCls
11-05-25 121.95 121.95 121.95 0 121.95 109.55
11-05-24 121.55 121.55 121.55 0 121.55 109.19
11-05-23 121.65 121.65 121.65 0 121.65 109.28
11-05-20 123.12 123.12 123.12 0 123.12 110.60
11-05-19 124.08 124.08 124.08 0 124.08 111.46
11-05-18 123.80 123.80 123.80 0 123.80 111.21
11-05-17 122.69 122.69 122.69 0 122.69 110.21
11-05-16 122.71 122.71 122.71 0 122.71 110.23
11-05-13 123.47 123.47 123.47 0 123.47 110.91
Date Open High Low Vol Cls adjCls
11-05-12 124.47 124.47 124.47 0 124.47 111.81
11-05-11 123.85 123.85 123.85 0 123.85 111.25
11-05-10 125.17 125.17 125.17 0 125.17 112.44
11-05-09 124.17 124.17 124.17 0 124.17 111.54
11-05-06 123.60 123.60 123.60 0 123.60 111.03
11-05-05 123.12 123.12 123.12 0 123.12 110.60
11-05-04 124.24 124.24 124.24 0 124.24 111.61
11-05-03 125.08 125.08 125.08 0 125.08 112.36
11-05-02 125.50 125.50 125.50 0 125.50 112.74
Date Open High Low Vol Cls adjCls
11-04-29 125.72 125.72 125.72 0 125.72 112.93
11-04-28 125.43 125.43 125.43 0 125.43 112.67
11-04-27 124.98 124.98 124.98 0 124.98 112.27
11-04-26 124.18 124.18 124.18 0 124.18 111.55
11-04-25 123.08 123.08 123.08 0 123.08 110.56
11-04-21 123.28 123.28 123.28 0 123.28 110.74
11-04-20 122.63 122.63 122.63 0 122.63 110.16
11-04-19 120.99 120.99 120.99 0 120.99 108.69
11-04-18 120.30 120.30 120.30 0 120.30 108.07
Date Open High Low Vol Cls adjCls
11-04-15 121.64 121.64 121.64 0 121.64 109.27
11-04-14 121.16 121.16 121.16 0 121.16 108.84
11-04-13 121.15 121.15 121.15 0 121.15 108.83
11-04-12 121.12 121.12 121.12 0 121.12 108.80
11-04-11 122.06 122.06 122.06 0 122.06 109.65
11-04-08 122.40 122.40 122.40 0 122.40 109.95
11-04-07 122.90 122.90 122.90 0 122.90 110.40
11-04-06 123.08 123.08 123.08 0 123.08 110.56
11-04-05 122.76 122.76 122.76 0 122.76 110.28
Date Open High Low Vol Cls adjCls
11-04-04 122.78 122.78 122.78 0 122.78 110.29
11-04-01 122.73 122.73 122.73 0 122.73 110.25
11-03-31 122.12 122.12 122.12 0 122.12 109.70
11-03-30 122.34 122.34 122.34 0 122.34 109.90
11-03-29 121.52 121.52 121.52 0 121.52 109.16
11-03-28 120.64 120.64 120.64 0 120.64 108.37
11-03-25 120.98 120.98 120.98 0 120.98 108.68
11-03-24 120.59 120.59 120.59 0 120.59 108.33
11-03-23 119.98 119.98 119.98 0 119.98 107.32
Date Open High Low Vol Cls adjCls
11-03-22 119.63 119.63 119.63 0 119.63 107.01
11-03-21 120.04 120.04 120.04 0 120.04 107.38
11-03-18 118.27 118.27 118.27 0 118.27 105.80
11-03-17 117.76 117.76 117.76 0 117.76 105.34
11-03-16 116.21 116.21 116.21 0 116.21 103.95
11-03-15 118.51 118.51 118.51 0 118.51 106.01
11-03-14 119.85 119.85 119.85 0 119.85 107.21
11-03-11 120.58 120.58 120.58 0 120.58 107.86
11-03-10 119.70 119.70 119.70 0 119.70 107.07
Date Open High Low Vol Cls adjCls
11-03-09 122.00 122.00 122.00 0 122.00 109.13
11-03-08 122.15 122.15 122.15 0 122.15 109.27
11-03-07 121.05 121.05 121.05 0 121.05 108.28
11-03-04 122.06 122.06 122.06 0 122.06 109.19
11-03-03 122.97 122.97 122.97 0 122.97 110.00
11-03-02 120.88 120.88 120.88 0 120.88 108.13
11-03-01 120.67 120.67 120.67 0 120.67 107.94
11-02-28 122.60 122.60 122.60 0 122.60 109.67
11-02-25 121.92 121.92 121.92 0 121.92 109.06
Date Open High Low Vol Cls adjCls
11-02-24 120.61 120.61 120.61 0 120.61 107.89
11-02-23 120.70 120.70 120.70 0 120.70 107.97
11-02-22 121.44 121.44 121.44 0 121.44 108.63
11-02-18 123.99 123.99 123.99 0 123.99 110.91
11-02-17 123.75 123.75 123.75 0 123.75 110.70
11-02-16 123.36 123.36 123.36 0 123.36 110.35
11-02-15 122.57 122.57 122.57 0 122.57 109.64
11-02-14 122.95 122.95 122.95 0 122.95 109.98
11-02-11 122.64 122.64 122.64 0 122.64 109.70
Date Open High Low Vol Cls adjCls
11-02-10 121.95 121.95 121.95 0 121.95 109.09
11-02-09 121.85 121.85 121.85 0 121.85 109.00
11-02-08 122.17 122.17 122.17 0 122.17 109.28
11-02-07 121.63 121.63 121.63 0 121.63 108.80
11-02-04 120.87 120.87 120.87 0 120.87 108.12
11-02-03 120.52 120.52 120.52 0 120.52 107.81
11-02-02 120.22 120.22 120.22 0 120.22 107.54
11-02-01 120.53 120.53 120.53 0 120.53 107.82
11-01-31 118.55 118.55 118.55 0 118.55 106.05
Date Open High Low Vol Cls adjCls
11-01-28 117.65 117.65 117.65 0 117.65 105.24
11-01-27 119.79 119.79 119.79 0 119.79 107.15
11-01-26 119.52 119.52 119.52 0 119.52 106.91
11-01-25 119.01 119.01 119.01 0 119.01 106.46
11-01-24 118.98 118.98 118.98 0 118.98 106.43
11-01-21 118.29 118.29 118.29 0 118.29 105.81
11-01-20 118.00 118.00 118.00 0 118.00 105.55
11-01-19 118.15 118.15 118.15 0 118.15 105.69
11-01-18 119.35 119.35 119.35 0 119.35 106.76
Date Open High Low Vol Cls adjCls
11-01-14 119.18 119.18 119.18 0 119.18 106.61
11-01-13 118.30 118.30 118.30 0 118.30 105.82
11-01-12 118.50 118.50 118.50 0 118.50 106.00
11-01-11 117.43 117.43 117.43 0 117.43 105.04
11-01-10 117.00 117.00 117.00 0 117.00 104.66
11-01-07 117.16 117.16 117.16 0 117.16 104.80
11-01-06 117.38 117.38 117.38 0 117.38 105.00
11-01-05 117.58 117.58 117.58 0 117.58 105.18
11-01-04 116.98 116.98 116.98 0 116.98 104.64
Date Open High Low Vol Cls adjCls
11-01-03 117.13 117.13 117.13 0 117.13 104.78
10-12-31 115.82 115.82 115.82 0 115.82 103.60
10-12-30 115.84 115.84 115.84 0 115.84 103.62
10-12-29 116.02 116.02 116.02 0 116.02 103.78
10-12-28 115.88 115.88 115.88 0 115.88 103.66
10-12-27 115.79 115.79 115.79 0 115.79 103.58
10-12-23 115.72 115.72 115.72 0 115.72 103.51
10-12-22 116.40 116.40 116.40 0 116.40 103.68
10-12-21 115.99 115.99 115.99 0 115.99 103.32
Date Open High Low Vol Cls adjCls
10-12-20 115.28 115.28 115.28 0 115.28 102.68
10-12-17 114.98 114.98 114.98 0 114.98 102.42
10-12-16 114.89 114.89 114.89 0 114.89 102.34
10-12-15 114.18 114.18 114.18 0 114.18 101.70
10-12-14 114.76 114.76 114.76 0 114.76 102.22
10-12-13 114.66 114.66 114.66 0 114.66 102.13
10-12-10 114.64 114.64 114.64 0 114.64 102.11
10-12-09 113.95 113.95 113.95 0 113.95 101.50
10-12-08 113.51 113.51 113.51 0 113.51 101.11
Date Open High Low Vol Cls adjCls
10-12-07 113.06 113.06 113.06 0 113.06 100.71
10-12-06 113.00 113.00 113.00 0 113.00 100.65
10-12-03 113.14 113.14 113.14 0 113.14 100.78
10-12-02 112.84 112.84 112.84 0 112.84 100.51
10-12-01 111.41 111.41 111.41 0 111.41 99.24
10-11-30 109.04 109.04 109.04 0 109.04 97.12
10-11-29 109.70 109.70 109.70 0 109.70 97.71
10-11-26 109.82 109.82 109.82 0 109.82 97.82
10-11-24 110.62 110.62 110.62 0 110.62 98.53
Date Open High Low Vol Cls adjCls
10-11-23 108.99 108.99 108.99 0 108.99 97.08
10-11-22 110.57 110.57 110.57 0 110.57 98.49
10-11-19 110.74 110.74 110.74 0 110.74 98.64
10-11-18 110.45 110.45 110.45 0 110.45 98.38
10-11-17 108.78 108.78 108.78 0 108.78 96.89
10-11-16 108.74 108.74 108.74 0 108.74 96.86
10-11-15 110.50 110.50 110.50 0 110.50 98.43
10-11-12 110.63 110.63 110.63 0 110.63 98.54
10-11-11 111.95 111.95 111.95 0 111.95 99.72
Date Open High Low Vol Cls adjCls
10-11-10 112.42 112.42 112.42 0 112.42 100.14
10-11-09 111.91 111.91 111.91 0 111.91 99.68
10-11-08 112.78 112.78 112.78 0 112.78 100.46
10-11-05 113.01 113.01 113.01 0 113.01 100.66
10-11-04 112.56 112.56 112.56 0 112.56 100.26
10-11-03 110.42 110.42 110.42 0 110.42 98.35
10-11-02 109.99 109.99 109.99 0 109.99 97.97
10-11-01 109.14 109.14 109.14 0 109.14 97.21
10-10-29 109.04 109.04 109.04 0 109.04 97.12
Date Open High Low Vol Cls adjCls
10-10-28 109.09 109.09 109.09 0 109.09 97.17
10-10-27 108.96 108.96 108.96 0 108.96 97.05
10-10-26 109.24 109.24 109.24 0 109.24 97.30
10-10-25 109.24 109.24 109.24 0 109.24 97.30
10-10-22 109.00 109.00 109.00 0 109.00 97.09
10-10-21 108.75 108.75 108.75 0 108.75 96.87
10-10-20 108.55 108.55 108.55 0 108.55 96.69
10-10-19 107.40 107.40 107.40 0 107.40 95.66
10-10-18 109.13 109.13 109.13 0 109.13 97.20
Date Open High Low Vol Cls adjCls
10-10-15 108.35 108.35 108.35 0 108.35 96.51
10-10-14 108.13 108.13 108.13 0 108.13 96.31
10-10-13 108.52 108.52 108.52 0 108.52 96.66
10-10-12 107.75 107.75 107.75 0 107.75 95.98
10-10-11 107.34 107.34 107.34 0 107.34 95.61
10-10-08 107.32 107.32 107.32 0 107.32 95.59
10-10-07 106.67 106.67 106.67 0 106.67 95.01
10-10-06 106.85 106.85 106.85 0 106.85 95.17
10-10-05 106.86 106.86 106.86 0 106.86 95.18
Date Open High Low Vol Cls adjCls
10-10-04 104.68 104.68 104.68 0 104.68 93.24
10-10-01 105.52 105.52 105.52 0 105.52 93.99
10-09-30 105.06 105.06 105.06 0 105.06 93.58
10-09-29 105.38 105.38 105.38 0 105.38 93.86
10-09-28 105.64 105.64 105.64 0 105.64 94.10
10-09-27 105.12 105.12 105.12 0 105.12 93.63
10-09-24 105.71 105.71 105.71 0 105.71 94.16
10-09-23 103.52 103.52 103.52 0 103.52 92.21
10-09-22 104.92 104.92 104.92 0 104.92 92.98
Date Open High Low Vol Cls adjCls
10-09-21 105.42 105.42 105.42 0 105.42 93.43
10-09-20 105.69 105.69 105.69 0 105.69 93.67
10-09-17 104.10 104.10 104.10 0 104.10 92.26
10-09-16 104.02 104.02 104.02 0 104.02 92.19
10-09-15 104.04 104.04 104.04 0 104.04 92.20
10-09-14 103.67 103.67 103.67 0 103.67 91.88
10-09-13 103.74 103.74 103.74 0 103.74 91.94
10-09-10 102.57 102.57 102.57 0 102.57 90.90
10-09-09 102.07 102.07 102.07 0 102.07 90.46
Date Open High Low Vol Cls adjCls
10-09-08 101.58 101.58 101.58 0 101.58 90.02
10-09-07 100.91 100.91 100.91 0 100.91 89.43
10-09-03 102.07 102.07 102.07 0 102.07 90.46
10-09-02 100.74 100.74 100.74 0 100.74 89.28
10-09-01 99.82 99.82 99.82 0 99.82 88.46
10-08-31 96.95 96.95 96.95 0 96.95 85.92
10-08-30 96.91 96.91 96.91 0 96.91 85.89
10-08-27 98.34 98.34 98.34 0 98.34 87.15
10-08-26 96.71 96.71 96.71 0 96.71 85.71
Date Open High Low Vol Cls adjCls
10-08-25 97.46 97.46 97.46 0 97.46 86.37
10-08-24 97.13 97.13 97.13 0 97.13 86.08
10-08-23 98.55 98.55 98.55 0 98.55 87.34
10-08-20 98.95 98.95 98.95 0 98.95 87.69
10-08-19 99.32 99.32 99.32 0 99.32 88.02
10-08-18 101.03 101.03 101.03 0 101.03 89.54
10-08-17 100.86 100.86 100.86 0 100.86 89.39
10-08-16 99.62 99.62 99.62 0 99.62 88.29
10-08-13 99.60 99.60 99.60 0 99.60 88.27
Date Open High Low Vol Cls adjCls
10-08-12 100.00 100.00 100.00 0 100.00 88.62
10-08-11 100.53 100.53 100.53 0 100.53 89.09
10-08-10 103.40 103.40 103.40 0 103.40 91.64
10-08-09 104.01 104.01 104.01 0 104.01 92.18
10-08-06 103.45 103.45 103.45 0 103.45 91.68
10-08-05 103.82 103.82 103.82 0 103.82 92.01
10-08-04 103.95 103.95 103.95 0 103.95 92.12
10-08-03 103.29 103.29 103.29 0 103.29 91.54
10-08-02 103.79 103.79 103.79 0 103.79 91.98
Date Open High Low Vol Cls adjCls
10-07-30 101.55 101.55 101.55 0 101.55 90.00
10-07-29 101.54 101.54 101.54 0 101.54 89.99
10-07-28 101.95 101.95 101.95 0 101.95 90.35
10-07-27 102.66 102.66 102.66 0 102.66 90.98
10-07-26 102.76 102.76 102.76 0 102.76 91.07
10-07-23 101.63 101.63 101.63 0 101.63 90.07
10-07-22 100.80 100.80 100.80 0 100.80 89.33
10-07-21 98.57 98.57 98.57 0 98.57 87.36
10-07-20 99.84 99.84 99.84 0 99.84 88.48
Date Open High Low Vol Cls adjCls
10-07-19 98.71 98.71 98.71 0 98.71 87.48
10-07-16 98.13 98.13 98.13 0 98.13 86.97
10-07-15 101.03 101.03 101.03 0 101.03 89.54
10-07-14 100.91 100.91 100.91 0 100.91 89.43
10-07-13 100.93 100.93 100.93 0 100.93 89.45
10-07-12 99.39 99.39 99.39 0 99.39 88.08
10-07-09 99.32 99.32 99.32 0 99.32 88.02
10-07-08 98.61 98.61 98.61 0 98.61 87.39
10-07-07 97.69 97.69 97.69 0 97.69 86.58
Date Open High Low Vol Cls adjCls
10-07-06 94.67 94.67 94.67 0 94.67 83.90
10-07-02 94.17 94.17 94.17 0 94.17 83.46
10-07-01 94.61 94.61 94.61 0 94.61 83.85
10-06-30 94.91 94.91 94.91 0 94.91 84.11
10-06-29 95.87 95.87 95.87 0 95.87 84.96
10-06-28 98.93 98.93 98.93 0 98.93 87.68
10-06-25 99.62 99.62 99.62 0 99.62 87.84
10-06-24 99.34 99.34 99.34 0 99.34 87.59
10-06-23 101.04 101.04 101.04 0 101.04 89.09
Date Open High Low Vol Cls adjCls
10-06-22 101.34 101.34 101.34 0 101.34 89.35
10-06-21 102.98 102.98 102.98 0 102.98 90.80
10-06-18 103.38 103.38 103.38 0 103.38 91.15
10-06-17 103.24 103.24 103.24 0 103.24 91.03
10-06-16 103.10 103.10 103.10 0 103.10 90.91
10-06-15 103.15 103.15 103.15 0 103.15 90.95
10-06-14 100.78 100.78 100.78 0 100.78 88.86
10-06-11 100.96 100.96 100.96 0 100.96 89.02
10-06-10 100.49 100.49 100.49 0 100.49 88.61
Date Open High Low Vol Cls adjCls
10-06-09 97.61 97.61 97.61 0 97.61 86.07
10-06-08 98.19 98.19 98.19 0 98.19 86.58
10-06-07 97.11 97.11 97.11 0 97.11 85.63
10-06-04 98.43 98.43 98.43 0 98.43 86.79
10-06-03 101.94 101.94 101.94 0 101.94 89.88
10-06-02 101.52 101.52 101.52 0 101.52 89.51
10-06-01 98.95 98.95 98.95 0 98.95 87.25
10-05-28 100.68 100.68 100.68 0 100.68 88.77
10-05-27 101.93 101.93 101.93 0 101.93 89.88
Date Open High Low Vol Cls adjCls
10-05-26 98.65 98.65 98.65 0 98.65 86.98
10-05-25 99.20 99.20 99.20 0 99.20 87.47
10-05-24 99.16 99.16 99.16 0 99.16 87.43
10-05-21 100.46 100.46 100.46 0 100.46 88.58
10-05-20 98.97 98.97 98.97 0 98.97 87.27
10-05-19 102.98 102.98 102.98 0 102.98 90.80
10-05-18 103.50 103.50 103.50 0 103.50 91.26
10-05-17 104.97 104.97 104.97 0 104.97 92.56
10-05-14 104.84 104.84 104.84 0 104.84 92.44
Date Open High Low Vol Cls adjCls
10-05-13 106.85 106.85 106.85 0 106.85 94.21
10-05-12 108.15 108.15 108.15 0 108.15 95.36
10-05-11 106.65 106.65 106.65 0 106.65 94.04
10-05-10 106.99 106.99 106.99 0 106.99 94.34
10-05-07 102.48 102.48 102.48 0 102.48 90.36
10-05-06 104.08 104.08 104.08 0 104.08 91.77
10-05-05 107.54 107.54 107.54 0 107.54 94.82
10-05-04 108.22 108.22 108.22 0 108.22 95.42
10-05-03 110.86 110.86 110.86 0 110.86 97.75
Date Open High Low Vol Cls adjCls
10-04-30 109.43 109.43 109.43 0 109.43 96.49
10-04-29 111.28 111.28 111.28 0 111.28 98.12
10-04-28 109.85 109.85 109.85 0 109.85 96.86
10-04-27 109.12 109.12 109.12 0 109.12 96.21
10-04-26 111.74 111.74 111.74 0 111.74 98.52
10-04-23 112.22 112.22 112.22 0 112.22 98.95
10-04-22 111.43 111.43 111.43 0 111.43 98.25
10-04-21 111.17 111.17 111.17 0 111.17 98.02
10-04-20 111.28 111.28 111.28 0 111.28 98.12
Date Open High Low Vol Cls adjCls
10-04-19 110.39 110.39 110.39 0 110.39 97.33
10-04-16 109.90 109.90 109.90 0 109.90 96.90
10-04-15 111.70 111.70 111.70 0 111.70 98.49
10-04-14 111.60 111.60 111.60 0 111.60 98.40
10-04-13 110.37 110.37 110.37 0 110.37 97.32
10-04-12 110.29 110.29 110.29 0 110.29 97.25
10-04-09 110.09 110.09 110.09 0 110.09 97.07
10-04-08 109.36 109.36 109.36 0 109.36 96.43
10-04-07 108.99 108.99 108.99 0 108.99 96.10
Date Open High Low Vol Cls adjCls
10-04-06 109.59 109.59 109.59 0 109.59 96.63
10-04-05 109.40 109.40 109.40 0 109.40 96.46
10-04-01 108.54 108.54 108.54 0 108.54 95.70
10-03-31 107.73 107.73 107.73 0 107.73 94.99
10-03-30 108.09 108.09 108.09 0 108.09 95.31
10-03-29 108.07 108.07 108.07 0 108.07 95.29
10-03-26 107.88 107.88 107.88 0 107.88 94.74
10-03-25 107.80 107.80 107.80 0 107.80 94.67
10-03-24 107.98 107.98 107.98 0 107.98 94.82
Date Open High Low Vol Cls adjCls
10-03-23 108.58 108.58 108.58 0 108.58 95.35
10-03-22 107.79 107.79 107.79 0 107.79 94.66
10-03-19 107.24 107.24 107.24 0 107.24 94.17
10-03-18 107.79 107.79 107.79 0 107.79 94.66
10-03-17 107.83 107.83 107.83 0 107.83 94.69
10-03-16 107.20 107.20 107.20 0 107.20 94.14
10-03-15 106.36 106.36 106.36 0 106.36 93.40
10-03-12 106.31 106.31 106.31 0 106.31 93.36
10-03-11 106.33 106.33 106.33 0 106.33 93.37
Date Open High Low Vol Cls adjCls
10-03-10 105.88 105.88 105.88 0 105.88 92.98
10-03-09 105.39 105.39 105.39 0 105.39 92.55
10-03-08 105.21 105.21 105.21 0 105.21 92.39
10-03-05 105.21 105.21 105.21 0 105.21 92.39
10-03-04 103.75 103.75 103.75 0 103.75 91.11
10-03-03 103.36 103.36 103.36 0 103.36 90.77
10-03-02 103.30 103.30 103.30 0 103.30 90.71
10-03-01 103.06 103.06 103.06 0 103.06 90.50
10-02-26 102.03 102.03 102.03 0 102.03 89.60
Date Open High Low Vol Cls adjCls
10-02-25 101.88 101.88 101.88 0 101.88 89.47
10-02-24 102.07 102.07 102.07 0 102.07 89.63
10-02-23 101.07 101.07 101.07 0 101.07 88.76
10-02-22 102.30 102.30 102.30 0 102.30 89.84
10-02-19 102.41 102.41 102.41 0 102.41 89.93
10-02-18 102.17 102.17 102.17 0 102.17 89.72
10-02-17 101.50 101.50 101.50 0 101.50 89.13
10-02-16 101.05 101.05 101.05 0 101.05 88.74
10-02-12 99.25 99.25 99.25 0 99.25 87.16
Date Open High Low Vol Cls adjCls
10-02-11 99.50 99.50 99.50 0 99.50 87.38
10-02-10 98.53 98.53 98.53 0 98.53 86.53
10-02-09 98.73 98.73 98.73 0 98.73 86.70
10-02-08 97.45 97.45 97.45 0 97.45 85.58
10-02-05 98.29 98.29 98.29 0 98.29 86.31
10-02-04 98.01 98.01 98.01 0 98.01 86.07
10-02-03 101.16 101.16 101.16 0 101.16 88.83
10-02-02 101.68 101.68 101.68 0 101.68 89.29
10-02-01 100.38 100.38 100.38 0 100.38 88.15
Date Open High Low Vol Cls adjCls
10-01-29 98.97 98.97 98.97 0 98.97 86.91
10-01-28 99.95 99.95 99.95 0 99.95 87.77
10-01-27 101.14 101.14 101.14 0 101.14 88.82
10-01-26 100.64 100.64 100.64 0 100.64 88.38
10-01-25 101.06 101.06 101.06 0 101.06 88.75
10-01-22 100.60 100.60 100.60 0 100.60 88.34
10-01-21 102.88 102.88 102.88 0 102.88 90.35
10-01-20 104.86 104.86 104.86 0 104.86 92.08
10-01-19 105.97 105.97 105.97 0 105.97 93.06
Date Open High Low Vol Cls adjCls
10-01-15 104.67 104.67 104.67 0 104.67 91.92
10-01-14 105.81 105.81 105.81 0 105.81 92.92
10-01-13 105.55 105.55 105.55 0 105.55 92.69
10-01-12 104.67 104.67 104.67 0 104.67 91.92
10-01-11 105.66 105.66 105.66 0 105.66 92.79
10-01-08 105.48 105.48 105.48 0 105.48 92.63
10-01-07 105.17 105.17 105.17 0 105.17 92.36
10-01-06 104.75 104.75 104.75 0 104.75 91.99
10-01-05 104.64 104.64 104.64 0 104.64 91.89
Date Open High Low Vol Cls adjCls
10-01-04 104.32 104.32 104.32 0 104.32 91.61
09-12-31 102.67 102.67 102.67 0 102.67 90.16
09-12-30 103.71 103.71 103.71 0 103.71 91.07
09-12-29 103.68 103.68 103.68 0 103.68 91.05
09-12-28 103.81 103.81 103.81 0 103.81 91.16
09-12-24 104.34 104.34 104.34 0 104.34 91.05
09-12-23 103.79 103.79 103.79 0 103.79 90.57
09-12-22 103.52 103.52 103.52 0 103.52 90.33
09-12-21 103.15 103.15 103.15 0 103.15 90.01
Date Open High Low Vol Cls adjCls
09-12-18 102.07 102.07 102.07 0 102.07 89.07
09-12-17 101.48 101.48 101.48 0 101.48 88.55
09-12-16 102.69 102.69 102.69 0 102.69 89.61
09-12-15 102.57 102.57 102.57 0 102.57 89.50
09-12-14 103.14 103.14 103.14 0 103.14 90.00
09-12-11 102.42 102.42 102.42 0 102.42 89.37
09-12-10 102.03 102.03 102.03 0 102.03 89.03
09-12-09 101.43 101.43 101.43 0 101.43 88.51
09-12-08 101.05 101.05 101.05 0 101.05 88.18
Date Open High Low Vol Cls adjCls
09-12-07 102.08 102.08 102.08 0 102.08 89.08
09-12-04 102.33 102.33 102.33 0 102.33 89.29
09-12-03 101.77 101.77 101.77 0 101.77 88.81
09-12-02 102.63 102.63 102.63 0 102.63 89.56
09-12-01 102.58 102.58 102.58 0 102.58 89.51
09-11-30 101.35 101.35 101.35 0 101.35 88.44
09-11-27 100.96 100.96 100.96 0 100.96 88.10
09-11-25 102.71 102.71 102.71 0 102.71 89.63
09-11-24 102.24 102.24 102.24 0 102.24 89.22
Date Open High Low Vol Cls adjCls
09-11-23 102.28 102.28 102.28 0 102.28 89.25
09-11-20 100.91 100.91 100.91 0 100.91 88.06
09-11-19 101.21 101.21 101.21 0 101.21 88.32
09-11-18 102.59 102.59 102.59 0 102.59 89.52
09-11-17 102.62 102.62 102.62 0 102.62 89.55
09-11-16 102.52 102.52 102.52 0 102.52 89.46
09-11-13 101.04 101.04 101.04 0 101.04 88.17
09-11-12 100.46 100.46 100.46 0 100.46 87.66
09-11-11 101.49 101.49 101.49 0 101.49 88.56
Date Open High Low Vol Cls adjCls
09-11-10 100.98 100.98 100.98 0 100.98 88.12
09-11-09 100.96 100.96 100.96 0 100.96 88.10
09-11-06 98.74 98.74 98.74 0 98.74 86.16
09-11-05 98.48 98.48 98.48 0 98.48 85.94
09-11-04 96.62 96.62 96.62 0 96.62 84.31
09-11-03 96.48 96.48 96.48 0 96.48 84.19
09-11-02 96.25 96.25 96.25 0 96.25 83.99
09-10-30 95.63 95.63 95.63 0 95.63 83.45
09-10-29 98.39 98.39 98.39 0 98.39 85.86
Date Open High Low Vol Cls adjCls
09-10-28 96.22 96.22 96.22 0 96.22 83.96
09-10-27 98.12 98.12 98.12 0 98.12 85.62
09-10-26 98.45 98.45 98.45 0 98.45 85.91
09-10-23 99.62 99.62 99.62 0 99.62 86.93
09-10-22 100.85 100.85 100.85 0 100.85 88.00
09-10-21 99.78 99.78 99.78 0 99.78 87.07
09-10-20 100.66 100.66 100.66 0 100.66 87.84
09-10-19 101.28 101.28 101.28 0 101.28 88.38
09-10-16 100.34 100.34 100.34 0 100.34 87.56
Date Open High Low Vol Cls adjCls
09-10-15 101.16 101.16 101.16 0 101.16 88.27
09-10-14 100.74 100.74 100.74 0 100.74 87.91
09-10-13 99.00 99.00 99.00 0 99.00 86.39
09-10-12 99.27 99.27 99.27 0 99.27 86.62
09-10-09 98.84 98.84 98.84 0 98.84 86.25
09-10-08 98.28 98.28 98.28 0 98.28 85.76
09-10-07 97.55 97.55 97.55 0 97.55 85.12
09-10-06 97.24 97.24 97.24 0 97.24 84.85
09-10-05 95.92 95.92 95.92 0 95.92 83.70
Date Open High Low Vol Cls adjCls
09-10-02 94.52 94.52 94.52 0 94.52 82.48
09-10-01 94.94 94.94 94.94 0 94.94 82.85
09-09-30 97.45 97.45 97.45 0 97.45 85.04
09-09-29 97.77 97.77 97.77 0 97.77 85.32
09-09-28 97.98 97.98 97.98 0 97.98 85.50
09-09-25 96.73 96.73 96.73 0 96.73 83.99
09-09-24 97.32 97.32 97.32 0 97.32 84.50
09-09-23 98.24 98.24 98.24 0 98.24 85.30
09-09-22 99.24 99.24 99.24 0 99.24 86.17
Date Open High Low Vol Cls adjCls
09-09-21 98.59 98.59 98.59 0 98.59 85.60
09-09-18 98.93 98.93 98.93 0 98.93 85.90
09-09-17 98.67 98.67 98.67 0 98.67 85.67
09-09-16 98.96 98.96 98.96 0 98.96 85.92
09-09-15 97.46 97.46 97.46 0 97.46 84.62
09-09-14 97.15 97.15 97.15 0 97.15 84.35
09-09-11 96.54 96.54 96.54 0 96.54 83.82
09-09-10 96.65 96.65 96.65 0 96.65 83.92
09-09-09 95.65 95.65 95.65 0 95.65 83.05
Date Open High Low Vol Cls adjCls
09-09-08 94.91 94.91 94.91 0 94.91 82.41
09-09-04 94.07 94.07 94.07 0 94.07 81.68
09-09-03 92.84 92.84 92.84 0 92.84 80.61
09-09-02 92.05 92.05 92.05 0 92.05 79.92
09-09-01 92.33 92.33 92.33 0 92.33 80.17
09-08-31 94.42 94.42 94.42 0 94.42 81.98
09-08-28 95.18 95.18 95.18 0 95.18 82.64
09-08-27 95.36 95.36 95.36 0 95.36 82.80
09-08-26 95.09 95.09 95.09 0 95.09 82.56
Date Open High Low Vol Cls adjCls
09-08-25 95.06 95.06 95.06 0 95.06 82.54
09-08-24 94.84 94.84 94.84 0 94.84 82.35
09-08-21 94.89 94.89 94.89 0 94.89 82.39
09-08-20 93.14 93.14 93.14 0 93.14 80.87
09-08-19 92.13 92.13 92.13 0 92.13 79.99
09-08-18 91.49 91.49 91.49 0 91.49 79.44
09-08-17 90.55 90.55 90.55 0 90.55 78.62
09-08-14 92.78 92.78 92.78 0 92.78 80.56
09-08-13 93.58 93.58 93.58 0 93.58 81.25
Date Open High Low Vol Cls adjCls
09-08-12 92.93 92.93 92.93 0 92.93 80.69
09-08-11 91.84 91.84 91.84 0 91.84 79.74
09-08-10 92.99 92.99 92.99 0 92.99 80.74
09-08-07 93.30 93.30 93.30 0 93.30 81.01
09-08-06 92.07 92.07 92.07 0 92.07 79.94
09-08-05 92.58 92.58 92.58 0 92.58 80.38
09-08-04 92.82 92.82 92.82 0 92.82 80.59
09-08-03 92.54 92.54 92.54 0 92.54 80.35
09-07-31 91.14 91.14 91.14 0 91.14 79.13
Date Open High Low Vol Cls adjCls
09-07-30 91.07 91.07 91.07 0 91.07 79.07
09-07-29 89.99 89.99 89.99 0 89.99 78.14
09-07-28 90.39 90.39 90.39 0 90.39 78.48
09-07-27 90.63 90.63 90.63 0 90.63 78.69
09-07-24 90.36 90.36 90.36 0 90.36 78.46
09-07-23 90.08 90.08 90.08 0 90.08 78.21
09-07-22 88.02 88.02 88.02 0 88.02 76.42
09-07-21 88.07 88.07 88.07 0 88.07 76.47
09-07-20 87.74 87.74 87.74 0 87.74 76.18
Date Open High Low Vol Cls adjCls
09-07-17 86.75 86.75 86.75 0 86.75 75.32
09-07-16 86.78 86.78 86.78 0 86.78 75.35
09-07-15 86.03 86.03 86.03 0 86.03 74.70
09-07-14 83.54 83.54 83.54 0 83.54 72.54
09-07-13 83.10 83.10 83.10 0 83.10 72.15
09-07-10 81.08 81.08 81.08 0 81.08 70.40
09-07-09 81.41 81.41 81.41 0 81.41 70.69
09-07-08 81.12 81.12 81.12 0 81.12 70.43
09-07-07 81.21 81.21 81.21 0 81.21 70.51
Date Open High Low Vol Cls adjCls
09-07-06 82.84 82.84 82.84 0 82.84 71.93
09-07-02 82.63 82.63 82.63 0 82.63 71.74
09-07-01 85.10 85.10 85.10 0 85.10 73.89
09-06-30 84.72 84.72 84.72 0 84.72 73.56
09-06-29 85.44 85.44 85.44 0 85.44 74.18
09-06-26 84.68 84.68 84.68 0 84.68 73.52
09-06-25 84.79 84.79 84.79 0 84.79 73.62
09-06-24 83.01 83.01 83.01 0 83.01 72.07
09-06-23 82.46 82.46 82.46 0 82.46 71.60
Date Open High Low Vol Cls adjCls
09-06-22 82.71 82.71 82.71 0 82.71 71.44
09-06-19 85.30 85.30 85.30 0 85.30 73.67
09-06-18 85.04 85.04 85.04 0 85.04 73.45
09-06-17 84.32 84.32 84.32 0 84.32 72.83
09-06-16 84.43 84.43 84.43 0 84.43 72.92
09-06-15 85.51 85.51 85.51 0 85.51 73.86
09-06-12 87.58 87.58 87.58 0 87.58 75.64
09-06-11 87.46 87.46 87.46 0 87.46 75.54
09-06-10 86.91 86.91 86.91 0 86.91 75.06
Date Open High Low Vol Cls adjCls
09-06-09 87.21 87.21 87.21 0 87.21 75.32
09-06-08 86.90 86.90 86.90 0 86.90 75.06
09-06-05 86.96 86.96 86.96 0 86.96 75.11
09-06-04 87.18 87.18 87.18 0 87.18 75.30
09-06-03 86.17 86.17 86.17 0 86.17 74.43
09-06-02 87.35 87.35 87.35 0 87.35 75.44
09-06-01 87.17 87.17 87.17 0 87.17 75.29
09-05-29 84.98 84.98 84.98 0 84.98 73.40
09-05-28 83.84 83.84 83.84 0 83.84 72.41
Date Open High Low Vol Cls adjCls
09-05-27 82.56 82.56 82.56 0 82.56 71.31
09-05-26 84.14 84.14 84.14 0 84.14 72.67
09-05-22 81.98 81.98 81.98 0 81.98 70.81
09-05-21 82.10 82.10 82.10 0 82.10 70.91
09-05-20 83.47 83.47 83.47 0 83.47 72.09
09-05-19 83.90 83.90 83.90 0 83.90 72.46
09-05-18 84.03 84.03 84.03 0 84.03 72.58
09-05-15 81.55 81.55 81.55 0 81.55 70.43
09-05-14 82.46 82.46 82.46 0 82.46 71.22
Date Open High Low Vol Cls adjCls
09-05-13 81.61 81.61 81.61 0 81.61 70.49
09-05-12 83.83 83.83 83.83 0 83.83 72.40
09-05-11 83.91 83.91 83.91 0 83.91 72.47
09-05-08 85.70 85.70 85.70 0 85.70 74.02
09-05-07 83.70 83.70 83.70 0 83.70 72.29
09-05-06 84.80 84.80 84.80 0 84.80 73.24
09-05-05 83.34 83.34 83.34 0 83.34 71.98
09-05-04 83.64 83.64 83.64 0 83.64 72.24
09-05-01 80.90 80.90 80.90 0 80.90 69.87
Date Open High Low Vol Cls adjCls
09-04-30 80.46 80.46 80.46 0 80.46 69.49
09-04-29 80.53 80.53 80.53 0 80.53 69.55
09-04-28 78.82 78.82 78.82 0 78.82 68.08
09-04-27 79.04 79.04 79.04 0 79.04 68.27
09-04-24 79.84 79.84 79.84 0 79.84 68.96
09-04-23 78.52 78.52 78.52 0 78.52 67.82
09-04-22 77.74 77.74 77.74 0 77.74 67.14
09-04-21 78.33 78.33 78.33 0 78.33 67.65
09-04-20 76.71 76.71 76.71 0 76.71 66.25
Date Open High Low Vol Cls adjCls
09-04-17 80.12 80.12 80.12 0 80.12 69.20
09-04-16 79.72 79.72 79.72 0 79.72 68.85
09-04-15 78.50 78.50 78.50 0 78.50 67.80
09-04-14 77.52 77.52 77.52 0 77.52 66.95
09-04-13 79.11 79.11 79.11 0 79.11 68.33
09-04-09 78.92 78.92 78.92 0 78.92 68.16
09-04-08 76.03 76.03 76.03 0 76.03 65.67
09-04-07 75.14 75.14 75.14 0 75.14 64.90
09-04-06 76.92 76.92 76.92 0 76.92 66.44
Date Open High Low Vol Cls adjCls
09-04-03 77.57 77.57 77.57 0 77.57 67.00
09-04-02 76.82 76.82 76.82 0 76.82 66.35
09-04-01 74.67 74.67 74.67 0 74.67 64.49
09-03-31 73.44 73.44 73.44 0 73.44 63.43
09-03-30 72.49 72.49 72.49 0 72.49 62.61
09-03-27 75.11 75.11 75.11 0 75.11 64.87
09-03-26 76.64 76.64 76.64 0 76.64 66.19
09-03-25 75.41 75.41 75.41 0 75.41 64.68
09-03-24 74.69 74.69 74.69 0 74.69 64.06
Date Open High Low Vol Cls adjCls
09-03-23 76.24 76.24 76.24 0 76.24 65.39
09-03-20 71.20 71.20 71.20 0 71.20 61.06
09-03-19 72.63 72.63 72.63 0 72.63 62.29
09-03-18 73.57 73.57 73.57 0 73.57 63.10
09-03-17 72.08 72.08 72.08 0 72.08 61.82
09-03-16 69.84 69.84 69.84 0 69.84 59.90
09-03-13 70.09 70.09 70.09 0 70.09 60.11
09-03-12 69.55 69.55 69.55 0 69.55 59.65
09-03-11 66.82 66.82 66.82 0 66.82 57.31
Date Open High Low Vol Cls adjCls
09-03-10 66.63 66.63 66.63 0 66.63 57.15
09-03-09 62.65 62.65 62.65 0 62.65 53.73
09-03-06 63.26 63.26 63.26 0 63.26 54.26
09-03-05 63.16 63.16 63.16 0 63.16 54.17
09-03-04 65.96 65.96 65.96 0 65.96 56.57
09-03-03 64.40 64.40 64.40 0 64.40 55.23
09-03-02 64.83 64.83 64.83 0 64.83 55.60
09-02-27 67.99 67.99 67.99 0 67.99 58.31
09-02-26 69.63 69.63 69.63 0 69.63 59.72
Date Open High Low Vol Cls adjCls
09-02-25 70.73 70.73 70.73 0 70.73 60.66
09-02-24 71.47 71.47 71.47 0 71.47 61.30
09-02-23 68.72 68.72 68.72 0 68.72 58.94
09-02-20 71.19 71.19 71.19 0 71.19 61.06
09-02-19 71.99 71.99 71.99 0 71.99 61.74
09-02-18 72.81 72.81 72.81 0 72.81 62.45
09-02-17 72.87 72.87 72.87 0 72.87 62.50
09-02-13 76.33 76.33 76.33 0 76.33 65.46
09-02-12 77.10 77.10 77.10 0 77.10 66.13
Date Open High Low Vol Cls adjCls
09-02-11 76.95 76.95 76.95 0 76.95 66.00
09-02-10 76.31 76.31 76.31 0 76.31 65.45
09-02-09 80.25 80.25 80.25 0 80.25 68.83
09-02-06 80.13 80.13 80.13 0 80.13 68.72
09-02-05 78.00 78.00 78.00 0 78.00 66.90
09-02-04 76.74 76.74 76.74 0 76.74 65.82
09-02-03 77.26 77.26 77.26 0 77.26 66.26
09-02-02 76.05 76.05 76.05 0 76.05 65.22
09-01-30 76.10 76.10 76.10 0 76.10 65.27
Date Open High Low Vol Cls adjCls
09-01-29 77.87 77.87 77.87 0 77.87 66.79
09-01-28 80.53 80.53 80.53 0 80.53 69.07
09-01-27 77.91 77.91 77.91 0 77.91 66.82
09-01-26 77.06 77.06 77.06 0 77.06 66.09
09-01-23 76.64 76.64 76.64 0 76.64 65.73
09-01-22 76.23 76.23 76.23 0 76.23 65.38
09-01-21 77.40 77.40 77.40 0 77.40 66.38
09-01-20 74.17 74.17 74.17 0 74.17 63.61
09-01-16 78.30 78.30 78.30 0 78.30 67.15
Date Open High Low Vol Cls adjCls
09-01-15 77.71 77.71 77.71 0 77.71 66.65
09-01-14 77.60 77.60 77.60 0 77.60 66.55
09-01-13 80.28 80.28 80.28 0 80.28 68.85
09-01-12 80.14 80.14 80.14 0 80.14 68.73
09-01-09 81.98 81.98 81.98 0 81.98 70.31
09-01-08 83.77 83.77 83.77 0 83.77 71.85
09-01-07 83.48 83.48 83.48 0 83.48 71.60
09-01-06 86.02 86.02 86.02 0 86.02 73.78
09-01-05 85.35 85.35 85.35 0 85.35 73.20
Date Open High Low Vol Cls adjCls
09-01-02 85.75 85.75 85.75 0 85.75 73.54
08-12-31 83.09 83.09 83.09 0 83.09 71.26
08-12-30 81.93 81.93 81.93 0 81.93 70.27
08-12-29 79.97 79.97 79.97 0 79.97 68.59
08-12-26 80.23 80.23 80.23 0 80.23 68.81
08-12-24 80.50 80.50 80.50 0 80.50 68.44
08-12-23 80.00 80.00 80.00 0 80.00 68.02
08-12-22 80.78 80.78 80.78 0 80.78 68.68
08-12-19 82.27 82.27 82.27 0 82.27 69.95
Date Open High Low Vol Cls adjCls
08-12-18 82.05 82.05 82.05 0 82.05 69.76
08-12-17 83.81 83.81 83.81 0 83.81 71.25
08-12-16 84.62 84.62 84.62 0 84.62 71.94
08-12-15 80.49 80.49 80.49 0 80.49 68.43
08-12-12 81.51 81.51 81.51 0 81.51 69.30
08-12-11 80.94 80.94 80.94 0 80.94 68.81
08-12-10 83.29 83.29 83.29 0 83.29 70.81
08-12-09 82.31 82.31 82.31 0 82.31 69.98
08-12-08 84.25 84.25 84.25 0 84.25 71.63
Date Open High Low Vol Cls adjCls
08-12-05 81.12 81.12 81.12 0 81.12 68.97
08-12-04 78.27 78.27 78.27 0 78.27 66.54
08-12-03 80.63 80.63 80.63 0 80.63 68.55
08-12-02 78.56 78.56 78.56 0 78.56 66.79
08-12-01 75.54 75.54 75.54 0 75.54 64.22
08-11-28 82.93 82.93 82.93 0 82.93 70.51
08-11-26 82.14 82.14 82.14 0 82.14 69.84
08-11-25 79.30 79.30 79.30 0 79.30 67.42
08-11-24 78.78 78.78 78.78 0 78.78 66.98
Date Open High Low Vol Cls adjCls
08-11-21 73.99 73.99 73.99 0 73.99 62.91
08-11-20 69.57 69.57 69.57 0 69.57 59.15
08-11-19 74.58 74.58 74.58 0 74.58 63.41
08-11-18 79.43 79.43 79.43 0 79.43 67.53
08-11-17 78.63 78.63 78.63 0 78.63 66.85
08-11-14 80.70 80.70 80.70 0 80.70 68.61
08-11-13 84.20 84.20 84.20 0 84.20 71.59
08-11-12 78.75 78.75 78.75 0 78.75 66.95
08-11-11 83.01 83.01 83.01 0 83.01 70.57
Date Open High Low Vol Cls adjCls
08-11-10 84.89 84.89 84.89 0 84.89 72.17
08-11-07 85.96 85.96 85.96 0 85.96 73.08
08-11-06 83.52 83.52 83.52 0 83.52 71.01
08-11-05 87.92 87.92 87.92 0 87.92 74.75
08-11-04 92.75 92.75 92.75 0 92.75 78.86
08-11-03 89.12 89.12 89.12 0 89.12 75.77
08-10-31 89.34 89.34 89.34 0 89.34 75.96
08-10-30 87.99 87.99 87.99 0 87.99 74.81
08-10-29 85.75 85.75 85.75 0 85.75 72.90
Date Open High Low Vol Cls adjCls
08-10-28 86.70 86.70 86.70 0 86.70 73.71
08-10-27 78.25 78.25 78.25 0 78.25 66.53
08-10-24 80.82 80.82 80.82 0 80.82 68.71
08-10-23 83.72 83.72 83.72 0 83.72 71.18
08-10-22 82.67 82.67 82.67 0 82.67 70.29
08-10-21 88.03 88.03 88.03 0 88.03 74.84
08-10-20 90.82 90.82 90.82 0 90.82 77.21
08-10-17 86.69 86.69 86.69 0 86.69 73.70
08-10-16 87.23 87.23 87.23 0 87.23 74.16
Date Open High Low Vol Cls adjCls
08-10-15 83.67 83.67 83.67 0 83.67 71.14
08-10-14 91.97 91.97 91.97 0 91.97 78.19
08-10-13 92.46 92.46 92.46 0 92.46 78.61
08-10-10 82.87 82.87 82.87 0 82.87 70.46
08-10-09 83.84 83.84 83.84 0 83.84 71.28
08-10-08 90.75 90.75 90.75 0 90.75 77.16
08-10-07 91.74 91.74 91.74 0 91.74 78.00
08-10-06 97.33 97.33 97.33 0 97.33 82.75
08-10-03 101.23 101.23 101.23 0 101.23 86.07
Date Open High Low Vol Cls adjCls
08-10-02 102.61 102.61 102.61 0 102.61 87.24
08-10-01 106.90 106.90 106.90 0 106.90 90.89
08-09-30 107.37 107.37 107.37 0 107.37 91.29
08-09-29 101.85 101.85 101.85 0 101.85 86.59
08-09-26 111.65 111.65 111.65 0 111.65 94.92
08-09-25 111.27 111.27 111.27 0 111.27 94.60
08-09-24 109.75 109.75 109.75 0 109.75 92.77
08-09-23 109.96 109.96 109.96 0 109.96 92.95
08-09-22 111.71 111.71 111.71 0 111.71 94.43
Date Open High Low Vol Cls adjCls
08-09-19 116.14 116.14 116.14 0 116.14 98.17
08-09-18 111.64 111.64 111.64 0 111.64 94.37
08-09-17 106.98 106.98 106.98 0 106.98 90.43
08-09-16 112.27 112.27 112.27 0 112.27 94.90
08-09-15 110.36 110.36 110.36 0 110.36 93.28
08-09-12 115.79 115.79 115.79 0 115.79 97.87
08-09-11 115.54 115.54 115.54 0 115.54 97.66
08-09-10 113.93 113.93 113.93 0 113.93 96.30
08-09-09 113.23 113.23 113.23 0 113.23 95.71
Date Open High Low Vol Cls adjCls
08-09-08 117.23 117.23 117.23 0 117.23 99.09
08-09-05 114.86 114.86 114.86 0 114.86 97.09
08-09-04 114.35 114.35 114.35 0 114.35 96.66
08-09-03 117.87 117.87 117.87 0 117.87 99.63
08-09-02 118.05 118.05 118.05 0 118.05 99.78
08-08-29 118.54 118.54 118.54 0 118.54 100.20
08-08-28 120.18 120.18 120.18 0 120.18 101.59
08-08-27 118.41 118.41 118.41 0 118.41 100.09
08-08-26 117.45 117.45 117.45 0 117.45 99.28
Date Open High Low Vol Cls adjCls
08-08-25 117.02 117.02 117.02 0 117.02 98.91
08-08-22 119.36 119.36 119.36 0 119.36 100.89
08-08-21 118.01 118.01 118.01 0 118.01 99.75
08-08-20 117.71 117.71 117.71 0 117.71 99.50
08-08-19 116.98 116.98 116.98 0 116.98 98.88
08-08-18 118.07 118.07 118.07 0 118.07 99.80
08-08-15 119.87 119.87 119.87 0 119.87 101.32
08-08-14 119.37 119.37 119.37 0 119.37 100.90
08-08-13 118.71 118.71 118.71 0 118.71 100.34
Date Open High Low Vol Cls adjCls
08-08-12 119.01 119.01 119.01 0 119.01 100.60
08-08-11 120.46 120.46 120.46 0 120.46 101.82
08-08-08 119.60 119.60 119.60 0 119.60 101.10
08-08-07 116.81 116.81 116.81 0 116.81 98.74
08-08-06 118.93 118.93 118.93 0 118.93 100.53
08-08-05 118.47 118.47 118.47 0 118.47 100.14
08-08-04 115.16 115.16 115.16 0 115.16 97.34
08-08-01 116.20 116.20 116.20 0 116.20 98.22
08-07-31 116.85 116.85 116.85 0 116.85 98.77
Date Open High Low Vol Cls adjCls
08-07-30 118.38 118.38 118.38 0 118.38 100.06
08-07-29 116.43 116.43 116.43 0 116.43 98.42
08-07-28 113.76 113.76 113.76 0 113.76 96.16
08-07-25 115.92 115.92 115.92 0 115.92 97.98
08-07-24 115.43 115.43 115.43 0 115.43 97.57
08-07-23 118.16 118.16 118.16 0 118.16 99.88
08-07-22 117.69 117.69 117.69 0 117.69 99.48
08-07-21 116.12 116.12 116.12 0 116.12 98.15
08-07-18 116.18 116.18 116.18 0 116.18 98.20
Date Open High Low Vol Cls adjCls
08-07-17 116.14 116.14 116.14 0 116.14 98.17
08-07-16 114.76 114.76 114.76 0 114.76 97.00
08-07-15 111.94 111.94 111.94 0 111.94 94.62
08-07-14 113.17 113.17 113.17 0 113.17 95.66
08-07-11 114.20 114.20 114.20 0 114.20 96.53
08-07-10 115.47 115.47 115.47 0 115.47 97.60
08-07-09 114.67 114.67 114.67 0 114.67 96.93
08-07-08 117.33 117.33 117.33 0 117.33 99.18
08-07-07 115.32 115.32 115.32 0 115.32 97.48
Date Open High Low Vol Cls adjCls
08-07-03 116.29 116.29 116.29 0 116.29 98.30
08-07-02 116.16 116.16 116.16 0 116.16 98.19
08-07-01 118.31 118.31 118.31 0 118.31 100.00
08-06-30 117.83 117.83 117.83 0 117.83 99.60
08-06-27 117.68 117.68 117.68 0 117.68 99.47
08-06-26 118.12 118.12 118.12 0 118.12 99.84
08-06-25 122.25 122.25 122.25 0 122.25 102.85
08-06-24 121.53 121.53 121.53 0 121.53 102.25
08-06-23 121.87 121.87 121.87 0 121.87 102.53
Date Open High Low Vol Cls adjCls
08-06-20 121.87 121.87 121.87 0 121.87 102.53
08-06-19 124.17 124.17 124.17 0 124.17 104.47
08-06-18 123.67 123.67 123.67 0 123.67 104.05
08-06-17 124.88 124.88 124.88 0 124.88 105.07
08-06-16 125.73 125.73 125.73 0 125.73 105.78
08-06-13 125.72 125.72 125.72 0 125.72 105.77
08-06-12 123.86 123.86 123.86 0 123.86 104.21
08-06-11 123.44 123.44 123.44 0 123.44 103.85
08-06-10 125.54 125.54 125.54 0 125.54 105.62
Date Open High Low Vol Cls adjCls
08-06-09 125.84 125.84 125.84 0 125.84 105.87
08-06-06 125.74 125.74 125.74 0 125.74 105.79
08-06-05 129.73 129.73 129.73 0 129.73 109.15
08-06-04 127.24 127.24 127.24 0 127.24 107.05
08-06-03 127.22 127.22 127.22 0 127.22 107.03
08-06-02 127.96 127.96 127.96 0 127.96 107.66
08-05-30 129.31 129.31 129.31 0 129.31 108.79
08-05-29 129.12 129.12 129.12 0 129.12 108.63
08-05-28 128.42 128.42 128.42 0 128.42 108.04
Date Open High Low Vol Cls adjCls
08-05-27 127.89 127.89 127.89 0 127.89 107.60
08-05-23 127.02 127.02 127.02 0 127.02 106.87
08-05-22 128.72 128.72 128.72 0 128.72 108.30
08-05-21 128.36 128.36 128.36 0 128.36 107.99
08-05-20 130.45 130.45 130.45 0 130.45 109.75
08-05-19 131.67 131.67 131.67 0 131.67 110.78
08-05-16 131.54 131.54 131.54 0 131.54 110.67
08-05-15 131.37 131.37 131.37 0 131.37 110.53
08-05-14 129.97 129.97 129.97 0 129.97 109.35
Date Open High Low Vol Cls adjCls
08-05-13 129.43 129.43 129.43 0 129.43 108.89
08-05-12 129.45 129.45 129.45 0 129.45 108.91
08-05-09 128.03 128.03 128.03 0 128.03 107.72
08-05-08 128.87 128.87 128.87 0 128.87 108.42
08-05-07 128.40 128.40 128.40 0 128.40 108.03
08-05-06 130.71 130.71 130.71 0 130.71 109.97
08-05-05 129.72 129.72 129.72 0 129.72 109.14
08-05-02 130.30 130.30 130.30 0 130.30 109.63
08-05-01 129.88 129.88 129.88 0 129.88 109.27
Date Open High Low Vol Cls adjCls
08-04-30 127.67 127.67 127.67 0 127.67 107.41
08-04-29 128.15 128.15 128.15 0 128.15 107.82
08-04-28 128.65 128.65 128.65 0 128.65 108.24
08-04-25 128.78 128.78 128.78 0 128.78 108.35
08-04-24 127.95 127.95 127.95 0 127.95 107.65
08-04-23 127.13 127.13 127.13 0 127.13 106.96
08-04-22 126.76 126.76 126.76 0 126.76 106.65
08-04-21 127.89 127.89 127.89 0 127.89 107.60
08-04-18 128.08 128.08 128.08 0 128.08 107.76
Date Open High Low Vol Cls adjCls
08-04-17 125.81 125.81 125.81 0 125.81 105.85
08-04-16 125.72 125.72 125.72 0 125.72 105.77
08-04-15 122.92 122.92 122.92 0 122.92 103.42
08-04-14 122.35 122.35 122.35 0 122.35 102.94
08-04-11 122.77 122.77 122.77 0 122.77 103.29
08-04-10 125.31 125.31 125.31 0 125.31 105.43
08-04-09 124.75 124.75 124.75 0 124.75 104.96
08-04-08 125.76 125.76 125.76 0 125.76 105.81
08-04-07 126.36 126.36 126.36 0 126.36 106.31
Date Open High Low Vol Cls adjCls
08-04-04 126.16 126.16 126.16 0 126.16 106.14
08-04-03 126.06 126.06 126.06 0 126.06 106.06
08-04-02 125.90 125.90 125.90 0 125.90 105.92
08-04-01 126.12 126.12 126.12 0 126.12 106.11
08-03-31 121.75 121.75 121.75 0 121.75 102.43
08-03-28 121.06 121.06 121.06 0 121.06 101.85
08-03-27 122.02 122.02 122.02 0 122.02 102.66
08-03-26 124.02 124.02 124.02 0 124.02 103.84
08-03-25 125.11 125.11 125.11 0 125.11 104.75
Date Open High Low Vol Cls adjCls
08-03-24 124.82 124.82 124.82 0 124.82 104.51
08-03-20 122.94 122.94 122.94 0 122.94 102.93
08-03-19 120.06 120.06 120.06 0 120.06 100.52
08-03-18 123.05 123.05 123.05 0 123.05 103.03
08-03-17 118.04 118.04 118.04 0 118.04 98.83
08-03-14 119.09 119.09 119.09 0 119.09 99.71
08-03-13 121.62 121.62 121.62 0 121.62 101.83
08-03-12 120.99 120.99 120.99 0 120.99 101.30
08-03-11 122.06 122.06 122.06 0 122.06 102.20
Date Open High Low Vol Cls adjCls
08-03-10 117.69 117.69 117.69 0 117.69 98.54
08-03-07 119.52 119.52 119.52 0 119.52 100.07
08-03-06 120.54 120.54 120.54 0 120.54 100.92
08-03-05 123.23 123.23 123.23 0 123.23 103.18
08-03-04 122.53 122.53 122.53 0 122.53 102.59
08-03-03 122.95 122.95 122.95 0 122.95 102.94
08-02-29 122.89 122.89 122.89 0 122.89 102.89
08-02-28 126.30 126.30 126.30 0 126.30 105.75
08-02-27 127.43 127.43 127.43 0 127.43 106.69
Date Open High Low Vol Cls adjCls
08-02-26 127.52 127.52 127.52 0 127.52 106.77
08-02-25 126.64 126.64 126.64 0 126.64 106.03
08-02-22 124.91 124.91 124.91 0 124.91 104.58
08-02-21 123.92 123.92 123.92 0 123.92 103.75
08-02-20 125.49 125.49 125.49 0 125.49 105.07
08-02-19 124.45 124.45 124.45 0 124.45 104.20
08-02-15 124.55 124.55 124.55 0 124.55 104.28
08-02-14 124.44 124.44 124.44 0 124.44 104.19
08-02-13 126.13 126.13 126.13 0 126.13 105.60
Date Open High Low Vol Cls adjCls
08-02-12 124.39 124.39 124.39 0 124.39 104.15
08-02-11 123.49 123.49 123.49 0 123.49 103.39
08-02-08 122.76 122.76 122.76 0 122.76 102.78
08-02-07 123.28 123.28 123.28 0 123.28 103.22
08-02-06 122.28 122.28 122.28 0 122.28 102.38
08-02-05 123.17 123.17 123.17 0 123.17 103.13
08-02-04 127.23 127.23 127.23 0 127.23 106.53
08-02-01 128.58 128.58 128.58 0 128.58 107.66
08-01-31 127.02 127.02 127.02 0 127.02 106.35
Date Open High Low Vol Cls adjCls
08-01-30 124.91 124.91 124.91 0 124.91 104.58
08-01-29 125.50 125.50 125.50 0 125.50 105.08
08-01-28 124.72 124.72 124.72 0 124.72 104.42
08-01-25 122.57 122.57 122.57 0 122.57 102.62
08-01-24 124.54 124.54 124.54 0 124.54 104.27
08-01-23 123.30 123.30 123.30 0 123.30 103.23
08-01-22 120.71 120.71 120.71 0 120.71 101.07
08-01-18 122.07 122.07 122.07 0 122.07 102.20
08-01-17 122.81 122.81 122.81 0 122.81 102.82
Date Open High Low Vol Cls adjCls
08-01-16 126.48 126.48 126.48 0 126.48 105.90
08-01-15 127.19 127.19 127.19 0 127.19 106.49
08-01-14 130.44 130.44 130.44 0 130.44 109.21
08-01-11 129.04 129.04 129.04 0 129.04 108.04
08-01-10 130.80 130.80 130.80 0 130.80 109.51
08-01-09 129.77 129.77 129.77 0 129.77 108.65
08-01-08 128.02 128.02 128.02 0 128.02 107.19
08-01-07 130.37 130.37 130.37 0 130.37 109.15
08-01-04 129.95 129.95 129.95 0 129.95 108.80
Date Open High Low Vol Cls adjCls
08-01-03 133.22 133.22 133.22 0 133.22 111.54
08-01-02 133.22 133.22 133.22 0 133.22 111.54
07-12-31 135.15 135.15 135.15 0 135.15 113.16
07-12-28 136.08 136.08 136.08 0 136.08 113.93
07-12-27 135.88 135.88 135.88 0 135.88 113.77
07-12-26 137.81 137.81 137.81 0 137.81 115.38
07-12-24 137.69 137.69 137.69 0 137.69 115.28
07-12-21 136.59 136.59 136.59 0 136.59 114.36
07-12-20 135.07 135.07 135.07 0 135.07 112.46
Date Open High Low Vol Cls adjCls
07-12-19 134.38 134.38 134.38 0 134.38 111.89
07-12-18 134.56 134.56 134.56 0 134.56 112.04
07-12-17 133.72 133.72 133.72 0 133.72 111.34
07-12-14 135.75 135.75 135.75 0 135.75 113.03
07-12-13 137.64 137.64 137.64 0 137.64 114.60
07-12-12 137.47 137.47 137.47 0 137.47 114.46
07-12-11 136.62 136.62 136.62 0 136.62 113.75
07-12-10 140.16 140.16 140.16 0 140.16 116.70
07-12-07 139.12 139.12 139.12 0 139.12 115.83
Date Open High Low Vol Cls adjCls
07-12-06 139.36 139.36 139.36 0 139.36 116.03
07-12-05 137.29 137.29 137.29 0 137.29 114.31
07-12-04 135.16 135.16 135.16 0 135.16 112.54
07-12-03 136.05 136.05 136.05 0 136.05 113.28
07-11-30 136.85 136.85 136.85 0 136.85 113.94
07-11-29 135.80 135.80 135.80 0 135.80 113.07
07-11-28 135.72 135.72 135.72 0 135.72 113.00
07-11-27 131.91 131.91 131.91 0 131.91 109.83
07-11-26 129.97 129.97 129.97 0 129.97 108.22
Date Open High Low Vol Cls adjCls
07-11-23 133.06 133.06 133.06 0 133.06 110.79
07-11-21 130.84 130.84 130.84 0 130.84 108.94
07-11-20 132.95 132.95 132.95 0 132.95 110.70
07-11-19 132.35 132.35 132.35 0 132.35 110.20
07-11-16 134.70 134.70 134.70 0 134.70 112.15
07-11-15 133.99 133.99 133.99 0 133.99 111.56
07-11-14 135.78 135.78 135.78 0 135.78 113.05
07-11-13 136.71 136.71 136.71 0 136.71 113.83
07-11-12 132.80 132.80 132.80 0 132.80 110.57
Date Open High Low Vol Cls adjCls
07-11-09 134.14 134.14 134.14 0 134.14 111.69
07-11-08 136.08 136.08 136.08 0 136.08 113.30
07-11-07 136.16 136.16 136.16 0 136.16 113.37
07-11-06 140.20 140.20 140.20 0 140.20 116.73
07-11-05 138.53 138.53 138.53 0 138.53 115.34
07-11-02 139.21 139.21 139.21 0 139.21 115.91
07-11-01 139.10 139.10 139.10 0 139.10 115.82
07-10-31 142.83 142.83 142.83 0 142.83 118.92
07-10-30 141.13 141.13 141.13 0 141.13 117.51
Date Open High Low Vol Cls adjCls
07-10-29 142.05 142.05 142.05 0 142.05 118.27
07-10-26 141.51 141.51 141.51 0 141.51 117.82
07-10-25 139.58 139.58 139.58 0 139.58 116.22
07-10-24 139.72 139.72 139.72 0 139.72 116.33
07-10-23 140.06 140.06 140.06 0 140.06 116.62
07-10-22 138.83 138.83 138.83 0 138.83 115.59
07-10-19 138.31 138.31 138.31 0 138.31 115.16
07-10-18 141.94 141.94 141.94 0 141.94 118.18
07-10-17 142.05 142.05 142.05 0 142.05 118.27
Date Open High Low Vol Cls adjCls
07-10-16 141.79 141.79 141.79 0 141.79 118.06
07-10-15 142.73 142.73 142.73 0 142.73 118.84
07-10-12 143.93 143.93 143.93 0 143.93 119.84
07-10-11 143.25 143.25 143.25 0 143.25 119.27
07-10-10 143.99 143.99 143.99 0 143.99 119.89
07-10-09 144.22 144.22 144.22 0 144.22 120.08
07-10-08 143.06 143.06 143.06 0 143.06 119.11
07-10-05 143.53 143.53 143.53 0 143.53 119.51
07-10-04 142.13 142.13 142.13 0 142.13 118.34
Date Open High Low Vol Cls adjCls
07-10-03 141.83 141.83 141.83 0 141.83 118.09
07-10-02 142.45 142.45 142.45 0 142.45 118.61
07-10-01 142.48 142.48 142.48 0 142.48 118.63
07-09-28 140.61 140.61 140.61 0 140.61 117.07
07-09-27 141.04 141.04 141.04 0 141.04 117.43
07-09-26 140.49 140.49 140.49 0 140.49 116.97
07-09-25 139.71 139.71 139.71 0 139.71 116.32
07-09-24 139.75 139.75 139.75 0 139.75 116.36
07-09-21 140.49 140.49 140.49 0 140.49 116.97
Date Open High Low Vol Cls adjCls
07-09-20 140.47 140.47 140.47 0 140.47 116.44
07-09-19 141.39 141.39 141.39 0 141.39 117.20
07-09-18 140.53 140.53 140.53 0 140.53 116.49
07-09-17 136.54 136.54 136.54 0 136.54 113.18
07-09-14 137.24 137.24 137.24 0 137.24 113.76
07-09-13 137.22 137.22 137.22 0 137.22 113.75
07-09-12 136.06 136.06 136.06 0 136.06 112.79
07-09-11 136.02 136.02 136.02 0 136.02 112.75
07-09-10 134.19 134.19 134.19 0 134.19 111.24
Date Open High Low Vol Cls adjCls
07-09-07 134.36 134.36 134.36 0 134.36 111.38
07-09-06 136.67 136.67 136.67 0 136.67 113.29
07-09-05 136.06 136.06 136.06 0 136.06 112.79
07-09-04 137.58 137.58 137.58 0 137.58 114.05
07-08-31 136.16 136.16 136.16 0 136.16 112.87
07-08-30 134.65 134.65 134.65 0 134.65 111.62
07-08-29 135.20 135.20 135.20 0 135.20 112.07
07-08-28 132.27 132.27 132.27 0 132.27 109.64
07-08-27 135.44 135.44 135.44 0 135.44 112.27
Date Open High Low Vol Cls adjCls
07-08-24 136.61 136.61 136.61 0 136.61 113.24
07-08-23 135.04 135.04 135.04 0 135.04 111.94
07-08-22 135.18 135.18 135.18 0 135.18 112.06
07-08-21 133.61 133.61 133.61 0 133.61 110.75
07-08-20 133.46 133.46 133.46 0 133.46 110.63
07-08-17 133.50 133.50 133.50 0 133.50 110.66
07-08-16 130.30 130.30 130.30 0 130.30 108.01
07-08-15 129.87 129.87 129.87 0 129.87 107.65
07-08-14 131.67 131.67 131.67 0 131.67 109.15
Date Open High Low Vol Cls adjCls
07-08-13 134.08 134.08 134.08 0 134.08 111.14
07-08-10 134.13 134.13 134.13 0 134.13 111.19
07-08-09 134.08 134.08 134.08 0 134.08 111.14
07-08-08 138.15 138.15 138.15 0 138.15 114.52
07-08-07 136.18 136.18 136.18 0 136.18 112.89
07-08-06 135.35 135.35 135.35 0 135.35 112.20
07-08-03 132.16 132.16 132.16 0 132.16 109.55
07-08-02 135.76 135.76 135.76 0 135.76 112.54
07-08-01 135.13 135.13 135.13 0 135.13 112.01
Date Open High Low Vol Cls adjCls
07-07-31 134.15 134.15 134.15 0 134.15 111.20
07-07-30 135.87 135.87 135.87 0 135.87 112.63
07-07-27 134.49 134.49 134.49 0 134.49 111.48
07-07-26 136.66 136.66 136.66 0 136.66 113.28
07-07-25 139.92 139.92 139.92 0 139.92 115.99
07-07-24 139.27 139.27 139.27 0 139.27 115.45
07-07-23 142.09 142.09 142.09 0 142.09 117.78
07-07-20 141.40 141.40 141.40 0 141.40 117.21
07-07-19 143.15 143.15 143.15 0 143.15 118.66
Date Open High Low Vol Cls adjCls
07-07-18 142.51 142.51 142.51 0 142.51 118.13
07-07-17 142.76 142.76 142.76 0 142.76 118.34
07-07-16 142.77 142.77 142.77 0 142.77 118.35
07-07-13 143.05 143.05 143.05 0 143.05 118.58
07-07-12 142.60 142.60 142.60 0 142.60 118.21
07-07-11 139.93 139.93 139.93 0 139.93 115.99
07-07-10 139.12 139.12 139.12 0 139.12 115.32
07-07-09 141.12 141.12 141.12 0 141.12 116.98
07-07-06 140.99 140.99 140.99 0 140.99 116.87
Date Open High Low Vol Cls adjCls
07-07-05 140.49 140.49 140.49 0 140.49 116.46
07-07-03 140.44 140.44 140.44 0 140.44 116.42
07-07-02 139.91 139.91 139.91 0 139.91 115.98
07-06-29 138.43 138.43 138.43 0 138.43 114.75
07-06-28 138.65 138.65 138.65 0 138.65 114.93
07-06-27 138.70 138.70 138.70 0 138.70 114.97
07-06-26 137.43 137.43 137.43 0 137.43 113.92
07-06-25 137.88 137.88 137.88 0 137.88 114.29
07-06-22 138.32 138.32 138.32 0 138.32 114.66
Date Open High Low Vol Cls adjCls
07-06-21 140.71 140.71 140.71 0 140.71 116.17
07-06-20 139.81 139.81 139.81 0 139.81 115.42
07-06-19 141.74 141.74 141.74 0 141.74 117.02
07-06-18 141.49 141.49 141.49 0 141.49 116.81
07-06-15 141.67 141.67 141.67 0 141.67 116.96
07-06-14 140.75 140.75 140.75 0 140.75 116.20
07-06-13 140.06 140.06 140.06 0 140.06 115.63
07-06-12 137.94 137.94 137.94 0 137.94 113.88
07-06-11 139.43 139.43 139.43 0 139.43 115.11
Date Open High Low Vol Cls adjCls
07-06-08 139.29 139.29 139.29 0 139.29 115.00
07-06-07 137.73 137.73 137.73 0 137.73 113.71
07-06-06 140.18 140.18 140.18 0 140.18 115.73
07-06-05 141.40 141.40 141.40 0 141.40 116.74
07-06-04 142.15 142.15 142.15 0 142.15 117.36
07-06-01 141.89 141.89 141.89 0 141.89 117.14
07-05-31 141.36 141.36 141.36 0 141.36 116.70
07-05-30 141.32 141.32 141.32 0 141.32 116.67
07-05-29 140.15 140.15 140.15 0 140.15 115.71
Date Open High Low Vol Cls adjCls
07-05-25 139.92 139.92 139.92 0 139.92 115.52
07-05-24 139.16 139.16 139.16 0 139.16 114.89
07-05-23 140.50 140.50 140.50 0 140.50 115.99
07-05-22 140.67 140.67 140.67 0 140.67 116.13
07-05-21 140.76 140.76 140.76 0 140.76 116.21
07-05-18 140.55 140.55 140.55 0 140.55 116.04
07-05-17 139.62 139.62 139.62 0 139.62 115.27
07-05-16 139.74 139.74 139.74 0 139.74 115.37
07-05-15 138.51 138.51 138.51 0 138.51 114.35
Date Open High Low Vol Cls adjCls
07-05-14 138.68 138.68 138.68 0 138.68 114.49
07-05-11 138.92 138.92 138.92 0 138.92 114.69
07-05-10 137.58 137.58 137.58 0 137.58 113.58
07-05-09 139.50 139.50 139.50 0 139.50 115.17
07-05-08 139.02 139.02 139.02 0 139.02 114.77
07-05-07 139.17 139.17 139.17 0 139.17 114.90
07-05-04 138.81 138.81 138.81 0 138.81 114.60
07-05-03 138.51 138.51 138.51 0 138.51 114.35
07-05-02 137.87 137.87 137.87 0 137.87 113.82
Date Open High Low Vol Cls adjCls
07-05-01 136.97 136.97 136.97 0 136.97 113.08
07-04-30 136.61 136.61 136.61 0 136.61 112.78
07-04-27 137.69 137.69 137.69 0 137.69 113.67
07-04-26 137.70 137.70 137.70 0 137.70 113.68
07-04-25 137.80 137.80 137.80 0 137.80 113.77
07-04-24 136.40 136.40 136.40 0 136.40 112.61
07-04-23 136.45 136.45 136.45 0 136.45 112.65
07-04-20 136.77 136.77 136.77 0 136.77 112.91
07-04-19 135.51 135.51 135.51 0 135.51 111.87
Date Open High Low Vol Cls adjCls
07-04-18 135.67 135.67 135.67 0 135.67 112.01
07-04-17 135.57 135.57 135.57 0 135.57 111.92
07-04-16 135.30 135.30 135.30 0 135.30 111.70
07-04-13 133.86 133.86 133.86 0 133.86 110.51
07-04-12 133.40 133.40 133.40 0 133.40 110.13
07-04-11 132.57 132.57 132.57 0 132.57 109.45
07-04-10 133.43 133.43 133.43 0 133.43 110.16
07-04-09 133.09 133.09 133.09 0 133.09 109.88
07-04-05 133.01 133.01 133.01 0 133.01 109.81
Date Open High Low Vol Cls adjCls
07-04-04 132.57 132.57 132.57 0 132.57 109.45
07-04-03 132.41 132.41 132.41 0 132.41 109.32
07-04-02 131.17 131.17 131.17 0 131.17 108.29
07-03-30 130.83 130.83 130.83 0 130.83 108.01
07-03-29 130.99 130.99 130.99 0 130.99 108.14
07-03-28 130.49 130.49 130.49 0 130.49 107.73
07-03-27 131.51 131.51 131.51 0 131.51 108.57
07-03-26 132.33 132.33 132.33 0 132.33 109.25
07-03-23 132.20 132.20 132.20 0 132.20 109.14
Date Open High Low Vol Cls adjCls
07-03-22 132.61 132.61 132.61 0 132.61 109.03
07-03-21 132.66 132.66 132.66 0 132.66 109.07
07-03-20 130.43 130.43 130.43 0 130.43 107.23
07-03-19 129.60 129.60 129.60 0 129.60 106.55
07-03-16 128.21 128.21 128.21 0 128.21 105.41
07-03-15 128.70 128.70 128.70 0 128.70 105.81
07-03-14 128.23 128.23 128.23 0 128.23 105.43
07-03-13 127.37 127.37 127.37 0 127.37 104.72
07-03-12 129.97 129.97 129.97 0 129.97 106.86
Date Open High Low Vol Cls adjCls
07-03-09 129.62 129.62 129.62 0 129.62 106.57
07-03-08 129.54 129.54 129.54 0 129.54 106.50
07-03-07 128.61 128.61 128.61 0 128.61 105.74
07-03-06 128.89 128.89 128.89 0 128.89 105.97
07-03-05 126.92 126.92 126.92 0 126.92 104.35
07-03-02 128.12 128.12 128.12 0 128.12 105.33
07-03-01 129.60 129.60 129.60 0 129.60 106.55
07-02-28 129.93 129.93 129.93 0 129.93 106.82
07-02-27 129.19 129.19 129.19 0 129.19 106.21
Date Open High Low Vol Cls adjCls
07-02-26 133.82 133.82 133.82 0 133.82 110.02
07-02-23 133.97 133.97 133.97 0 133.97 110.14
07-02-22 134.43 134.43 134.43 0 134.43 110.52
07-02-21 134.52 134.52 134.52 0 134.52 110.60
07-02-20 134.70 134.70 134.70 0 134.70 110.74
07-02-16 134.32 134.32 134.32 0 134.32 110.43
07-02-15 134.43 134.43 134.43 0 134.43 110.52
07-02-14 134.28 134.28 134.28 0 134.28 110.40
07-02-13 133.23 133.23 133.23 0 133.23 109.54
Date Open High Low Vol Cls adjCls
07-02-12 132.20 132.20 132.20 0 132.20 108.69
07-02-09 132.63 132.63 132.63 0 132.63 109.04
07-02-08 133.57 133.57 133.57 0 133.57 109.82
07-02-07 133.73 133.73 133.73 0 133.73 109.95
07-02-06 133.49 133.49 133.49 0 133.49 109.75
07-02-05 133.39 133.39 133.39 0 133.39 109.67
07-02-02 133.51 133.51 133.51 0 133.51 109.77
07-02-01 133.28 133.28 133.28 0 133.28 109.58
07-01-31 132.54 132.54 132.54 0 132.54 108.97
Date Open High Low Vol Cls adjCls
07-01-30 131.66 131.66 131.66 0 131.66 108.25
07-01-29 130.90 130.90 130.90 0 130.90 107.62
07-01-26 131.04 131.04 131.04 0 131.04 107.74
07-01-25 131.19 131.19 131.19 0 131.19 107.86
07-01-24 132.69 132.69 132.69 0 132.69 109.09
07-01-23 131.57 131.57 131.57 0 131.57 108.17
07-01-22 131.11 131.11 131.11 0 131.11 107.79
07-01-19 131.80 131.80 131.80 0 131.80 108.36
07-01-18 131.42 131.42 131.42 0 131.42 108.05
Date Open High Low Vol Cls adjCls
07-01-17 131.81 131.81 131.81 0 131.81 108.37
07-01-16 131.91 131.91 131.91 0 131.91 108.45
07-01-12 131.81 131.81 131.81 0 131.81 108.37
07-01-11 131.17 131.17 131.17 0 131.17 107.84
07-01-10 130.35 130.35 130.35 0 130.35 107.17
07-01-09 130.08 130.08 130.08 0 130.08 106.95
07-01-08 130.15 130.15 130.15 0 130.15 107.00
07-01-05 129.82 129.82 129.82 0 129.82 106.73
07-01-04 130.61 130.61 130.61 0 130.61 107.38
Date Open High Low Vol Cls adjCls
07-01-03 130.45 130.45 130.45 0 130.45 107.25
06-12-29 130.59 130.59 130.59 0 130.59 107.37
06-12-28 131.18 131.18 131.18 0 131.18 107.85
06-12-27 131.37 131.37 131.37 0 131.37 108.01
06-12-26 130.43 130.43 130.43 0 130.43 107.23
06-12-22 130.51 130.51 130.51 0 130.51 106.77
06-12-21 131.19 131.19 131.19 0 131.19 107.32
06-12-20 131.64 131.64 131.64 0 131.64 107.69
06-12-19 131.83 131.83 131.83 0 131.83 107.85
Date Open High Low Vol Cls adjCls
06-12-18 131.54 131.54 131.54 0 131.54 107.61
06-12-15 131.96 131.96 131.96 0 131.96 107.95
06-12-14 131.81 131.81 131.81 0 131.81 107.83
06-12-13 130.67 130.67 130.67 0 130.67 106.90
06-12-12 130.49 130.49 130.49 0 130.49 106.75
06-12-11 130.63 130.63 130.63 0 130.63 106.86
06-12-08 130.33 130.33 130.33 0 130.33 106.62
06-12-07 130.09 130.09 130.09 0 130.09 106.42
06-12-06 130.61 130.61 130.61 0 130.61 106.85
Date Open High Low Vol Cls adjCls
06-12-05 130.75 130.75 130.75 0 130.75 106.96
06-12-04 130.22 130.22 130.22 0 130.22 106.53
06-12-01 129.08 129.08 129.08 0 129.08 105.60
06-11-30 129.43 129.43 129.43 0 129.43 105.88
06-11-29 129.33 129.33 129.33 0 129.33 105.80
06-11-28 128.09 128.09 128.09 0 128.09 104.79
06-11-27 127.63 127.63 127.63 0 127.63 104.41
06-11-24 129.38 129.38 129.38 0 129.38 105.84
06-11-22 129.85 129.85 129.85 0 129.85 106.23
Date Open High Low Vol Cls adjCls
06-11-21 129.53 129.53 129.53 0 129.53 105.96
06-11-20 129.32 129.32 129.32 0 129.32 105.79
06-11-17 129.38 129.38 129.38 0 129.38 105.84
06-11-16 129.24 129.24 129.24 0 129.24 105.73
06-11-15 128.95 128.95 128.95 0 128.95 105.49
06-11-14 128.61 128.61 128.61 0 128.61 105.21
06-11-13 127.78 127.78 127.78 0 127.78 104.53
06-11-10 127.43 127.43 127.43 0 127.43 104.25
06-11-09 127.19 127.19 127.19 0 127.19 104.05
Date Open High Low Vol Cls adjCls
06-11-08 127.85 127.85 127.85 0 127.85 104.59
06-11-07 127.55 127.55 127.55 0 127.55 104.34
06-11-06 127.27 127.27 127.27 0 127.27 104.11
06-11-03 125.84 125.84 125.84 0 125.84 102.95
06-11-02 126.11 126.11 126.11 0 126.11 103.17
06-11-01 126.12 126.12 126.12 0 126.12 103.17
06-10-31 127.04 127.04 127.04 0 127.04 103.93
06-10-30 127.04 127.04 127.04 0 127.04 103.93
06-10-27 126.98 126.98 126.98 0 126.98 103.88
Date Open High Low Vol Cls adjCls
06-10-26 128.04 128.04 128.04 0 128.04 104.74
06-10-25 127.41 127.41 127.41 0 127.41 104.23
06-10-24 126.96 126.96 126.96 0 126.96 103.86
06-10-23 126.93 126.93 126.93 0 126.93 103.84
06-10-20 126.16 126.16 126.16 0 126.16 103.21
06-10-19 126.00 126.00 126.00 0 126.00 103.08
06-10-18 125.91 125.91 125.91 0 125.91 103.00
06-10-17 125.72 125.72 125.72 0 125.72 102.85
06-10-16 126.18 126.18 126.18 0 126.18 103.22
Date Open High Low Vol Cls adjCls
06-10-13 125.86 125.86 125.86 0 125.86 102.96
06-10-12 125.61 125.61 125.61 0 125.61 102.76
06-10-11 124.42 124.42 124.42 0 124.42 101.78
06-10-10 124.73 124.73 124.73 0 124.73 102.04
06-10-09 124.47 124.47 124.47 0 124.47 101.82
06-10-06 124.37 124.37 124.37 0 124.37 101.74
06-10-05 124.71 124.71 124.71 0 124.71 102.02
06-10-04 124.40 124.40 124.40 0 124.40 101.77
06-10-03 122.89 122.89 122.89 0 122.89 100.53
Date Open High Low Vol Cls adjCls
06-10-02 122.62 122.62 122.62 0 122.62 100.31
06-09-29 123.04 123.04 123.04 0 123.04 100.65
06-09-28 123.35 123.35 123.35 0 123.35 100.91
06-09-27 123.11 123.11 123.11 0 123.11 100.71
06-09-26 123.06 123.06 123.06 0 123.06 100.67
06-09-25 122.14 122.14 122.14 0 122.14 99.92
06-09-22 121.08 121.08 121.08 0 121.08 99.05
06-09-21 121.90 121.90 121.90 0 121.90 99.30
06-09-20 122.53 122.53 122.53 0 122.53 99.81
Date Open High Low Vol Cls adjCls
06-09-19 121.90 121.90 121.90 0 121.90 99.30
06-09-18 122.16 122.16 122.16 0 122.16 99.51
06-09-15 122.04 122.04 122.04 0 122.04 99.41
06-09-14 121.71 121.71 121.71 0 121.71 99.14
06-09-13 121.87 121.87 121.87 0 121.87 99.27
06-09-12 121.38 121.38 121.38 0 121.38 98.87
06-09-11 120.12 120.12 120.12 0 120.12 97.85
06-09-08 120.06 120.06 120.06 0 120.06 97.80
06-09-07 119.60 119.60 119.60 0 119.60 97.42
Date Open High Low Vol Cls adjCls
06-09-06 120.18 120.18 120.18 0 120.18 97.90
06-09-05 121.36 121.36 121.36 0 121.36 98.86
06-09-01 121.15 121.15 121.15 0 121.15 98.69
06-08-31 120.48 120.48 120.48 0 120.48 98.14
06-08-30 120.52 120.52 120.52 0 120.52 98.17
06-08-29 120.47 120.47 120.47 0 120.47 98.13
06-08-28 120.22 120.22 120.22 0 120.22 97.93
06-08-25 119.60 119.60 119.60 0 119.60 97.42
06-08-24 119.68 119.68 119.68 0 119.68 97.49
Date Open High Low Vol Cls adjCls
06-08-23 119.40 119.40 119.40 0 119.40 97.26
06-08-22 119.93 119.93 119.93 0 119.93 97.69
06-08-21 119.81 119.81 119.81 0 119.81 97.59
06-08-18 120.25 120.25 120.25 0 120.25 97.95
06-08-17 119.80 119.80 119.80 0 119.80 97.59
06-08-16 119.61 119.61 119.61 0 119.61 97.43
06-08-15 118.67 118.67 118.67 0 118.67 96.67
06-08-14 117.06 117.06 117.06 0 117.06 95.35
06-08-11 116.92 116.92 116.92 0 116.92 95.24
Date Open High Low Vol Cls adjCls
06-08-10 117.37 117.37 117.37 0 117.37 95.61
06-08-09 116.81 116.81 116.81 0 116.81 95.15
06-08-08 117.29 117.29 117.29 0 117.29 95.54
06-08-07 117.68 117.68 117.68 0 117.68 95.86
06-08-04 118.00 118.00 118.00 0 118.00 96.12
06-08-03 118.09 118.09 118.09 0 118.09 96.19
06-08-02 117.89 117.89 117.89 0 117.89 96.03
06-08-01 117.17 117.17 117.17 0 117.17 95.44
06-07-31 117.70 117.70 117.70 0 117.70 95.88
Date Open High Low Vol Cls adjCls
06-07-28 117.87 117.87 117.87 0 117.87 96.01
06-07-27 116.45 116.45 116.45 0 116.45 94.86
06-07-26 116.92 116.92 116.92 0 116.92 95.24
06-07-25 116.96 116.96 116.96 0 116.96 95.27
06-07-24 116.22 116.22 116.22 0 116.22 94.67
06-07-21 114.32 114.32 114.32 0 114.32 93.12
06-07-20 115.14 115.14 115.14 0 115.14 93.79
06-07-19 116.12 116.12 116.12 0 116.12 94.59
06-07-18 114.00 114.00 114.00 0 114.00 92.86
Date Open High Low Vol Cls adjCls
06-07-17 113.77 113.77 113.77 0 113.77 92.67
06-07-14 113.93 113.93 113.93 0 113.93 92.80
06-07-13 114.49 114.49 114.49 0 114.49 93.26
06-07-12 116.00 116.00 116.00 0 116.00 94.49
06-07-11 117.27 117.27 117.27 0 117.27 95.53
06-07-10 116.78 116.78 116.78 0 116.78 95.13
06-07-07 116.61 116.61 116.61 0 116.61 94.99
06-07-06 117.40 117.40 117.40 0 117.40 95.63
06-07-05 117.08 117.08 117.08 0 117.08 95.37
Date Open High Low Vol Cls adjCls
06-07-03 117.93 117.93 117.93 0 117.93 96.06
06-06-30 116.99 116.99 116.99 0 116.99 95.30
06-06-29 117.24 117.24 117.24 0 117.24 95.50
06-06-28 114.76 114.76 114.76 0 114.76 93.48
06-06-27 114.11 114.11 114.11 0 114.11 92.95
06-06-26 115.16 115.16 115.16 0 115.16 93.81
06-06-23 114.60 114.60 114.60 0 114.60 93.35
06-06-22 115.18 115.18 115.18 0 115.18 93.43
06-06-21 115.77 115.77 115.77 0 115.77 93.91
Date Open High Low Vol Cls adjCls
06-06-20 114.65 114.65 114.65 0 114.65 93.00
06-06-19 114.65 114.65 114.65 0 114.65 93.00
06-06-16 115.70 115.70 115.70 0 115.70 93.85
06-06-15 116.13 116.13 116.13 0 116.13 94.20
06-06-14 113.71 113.71 113.71 0 113.71 92.24
06-06-13 113.12 113.12 113.12 0 113.12 91.76
06-06-12 114.26 114.26 114.26 0 114.26 92.69
06-06-09 115.73 115.73 115.73 0 115.73 93.88
06-06-08 116.25 116.25 116.25 0 116.25 94.30
Date Open High Low Vol Cls adjCls
06-06-07 116.08 116.08 116.08 0 116.08 94.16
06-06-06 116.77 116.77 116.77 0 116.77 94.72
06-06-05 116.90 116.90 116.90 0 116.90 94.83
06-06-02 119.01 119.01 119.01 0 119.01 96.54
06-06-01 118.78 118.78 118.78 0 118.78 96.35
06-05-31 117.33 117.33 117.33 0 117.33 95.18
06-05-30 116.35 116.35 116.35 0 116.35 94.38
06-05-26 118.21 118.21 118.21 0 118.21 95.89
06-05-25 117.53 117.53 117.53 0 117.53 95.34
Date Open High Low Vol Cls adjCls
06-05-24 116.19 116.19 116.19 0 116.19 94.25
06-05-23 116.00 116.00 116.00 0 116.00 94.10
06-05-22 116.51 116.51 116.51 0 116.51 94.51
06-05-19 116.97 116.97 116.97 0 116.97 94.88
06-05-18 116.49 116.49 116.49 0 116.49 94.49
06-05-17 117.27 117.27 117.27 0 117.27 95.13
06-05-16 119.24 119.24 119.24 0 119.24 96.73
06-05-15 119.47 119.47 119.47 0 119.47 96.91
06-05-12 119.15 119.15 119.15 0 119.15 96.65
Date Open High Low Vol Cls adjCls
06-05-11 120.51 120.51 120.51 0 120.51 97.76
06-05-10 122.05 122.05 122.05 0 122.05 99.00
06-05-09 122.21 122.21 122.21 0 122.21 99.13
06-05-08 122.16 122.16 122.16 0 122.16 99.09
06-05-05 122.25 122.25 122.25 0 122.25 99.17
06-05-04 121.01 121.01 121.01 0 121.01 98.16
06-05-03 120.60 120.60 120.60 0 120.60 97.83
06-05-02 121.07 121.07 121.07 0 121.07 98.21
06-05-01 120.33 120.33 120.33 0 120.33 97.61
Date Open High Low Vol Cls adjCls
06-04-28 120.83 120.83 120.83 0 120.83 98.01
06-04-27 120.75 120.75 120.75 0 120.75 97.95
06-04-26 120.32 120.32 120.32 0 120.32 97.60
06-04-25 119.97 119.97 119.97 0 119.97 97.32
06-04-24 120.56 120.56 120.56 0 120.56 97.80
06-04-21 120.85 120.85 120.85 0 120.85 98.03
06-04-20 120.86 120.86 120.86 0 120.86 98.04
06-04-19 120.72 120.72 120.72 0 120.72 97.93
06-04-18 120.50 120.50 120.50 0 120.50 97.75
Date Open High Low Vol Cls adjCls
06-04-17 118.44 118.44 118.44 0 118.44 96.08
06-04-13 118.79 118.79 118.79 0 118.79 96.36
06-04-12 118.70 118.70 118.70 0 118.70 96.29
06-04-11 118.55 118.55 118.55 0 118.55 96.17
06-04-10 119.46 119.46 119.46 0 119.46 96.90
06-04-07 119.36 119.36 119.36 0 119.36 96.82
06-04-06 120.60 120.60 120.60 0 120.60 97.83
06-04-05 120.81 120.81 120.81 0 120.81 98.00
06-04-04 120.28 120.28 120.28 0 120.28 97.57
Date Open High Low Vol Cls adjCls
06-04-03 119.52 119.52 119.52 0 119.52 96.95
06-03-31 119.24 119.24 119.24 0 119.24 96.73
06-03-30 119.74 119.74 119.74 0 119.74 97.13
06-03-29 119.98 119.98 119.98 0 119.98 97.33
06-03-28 119.06 119.06 119.06 0 119.06 96.58
06-03-27 119.83 119.83 119.83 0 119.83 97.20
06-03-24 119.96 119.96 119.96 0 119.96 97.31
06-03-23 119.84 119.84 119.84 0 119.84 97.21
06-03-22 120.15 120.15 120.15 0 120.15 97.46
Date Open High Low Vol Cls adjCls
06-03-21 119.43 119.43 119.43 0 119.43 96.88
06-03-20 120.15 120.15 120.15 0 120.15 97.46
06-03-17 120.35 120.35 120.35 0 120.35 97.63
06-03-16 120.67 120.67 120.67 0 120.67 97.49
06-03-15 120.45 120.45 120.45 0 120.45 97.31
06-03-14 119.93 119.93 119.93 0 119.93 96.89
06-03-13 118.70 118.70 118.70 0 118.70 95.90
06-03-10 118.43 118.43 118.43 0 118.43 95.68
06-03-09 117.56 117.56 117.56 0 117.56 94.98
Date Open High Low Vol Cls adjCls
06-03-08 118.14 118.14 118.14 0 118.14 95.44
06-03-07 117.87 117.87 117.87 0 117.87 95.23
06-03-06 118.08 118.08 118.08 0 118.08 95.40
06-03-03 118.91 118.91 118.91 0 118.91 96.07
06-03-02 119.08 119.08 119.08 0 119.08 96.20
06-03-01 119.27 119.27 119.27 0 119.27 96.36
06-02-28 118.26 118.26 118.26 0 118.26 95.54
06-02-27 119.51 119.51 119.51 0 119.51 96.55
06-02-24 119.06 119.06 119.06 0 119.06 96.19
Date Open High Low Vol Cls adjCls
06-02-23 118.89 118.89 118.89 0 118.89 96.05
06-02-22 119.31 119.31 119.31 0 119.31 96.39
06-02-21 118.41 118.41 118.41 0 118.41 95.66
06-02-17 118.80 118.80 118.80 0 118.80 95.98
06-02-16 118.99 118.99 118.99 0 118.99 96.13
06-02-15 118.12 118.12 118.12 0 118.12 95.43
06-02-14 117.68 117.68 117.68 0 117.68 95.07
06-02-13 116.50 116.50 116.50 0 116.50 94.12
06-02-10 116.86 116.86 116.86 0 116.86 94.41
Date Open High Low Vol Cls adjCls
06-02-09 116.57 116.57 116.57 0 116.57 94.18
06-02-08 116.73 116.73 116.73 0 116.73 94.30
06-02-07 115.68 115.68 115.68 0 115.68 93.46
06-02-06 116.63 116.63 116.63 0 116.63 94.22
06-02-03 116.53 116.53 116.53 0 116.53 94.14
06-02-02 117.15 117.15 117.15 0 117.15 94.64
06-02-01 118.19 118.19 118.19 0 118.19 95.48
06-01-31 117.96 117.96 117.96 0 117.96 95.30
06-01-30 118.43 118.43 118.43 0 118.43 95.68
Date Open High Low Vol Cls adjCls
06-01-27 118.29 118.29 118.29 0 118.29 95.56
06-01-26 117.37 117.37 117.37 0 117.37 94.82
06-01-25 116.53 116.53 116.53 0 116.53 94.14
06-01-24 116.72 116.72 116.72 0 116.72 94.30
06-01-23 116.44 116.44 116.44 0 116.44 94.07
06-01-20 116.23 116.23 116.23 0 116.23 93.90
06-01-19 118.40 118.40 118.40 0 118.40 95.65
06-01-18 117.74 117.74 117.74 0 117.74 95.12
06-01-17 118.19 118.19 118.19 0 118.19 95.48
Date Open High Low Vol Cls adjCls
06-01-13 118.62 118.62 118.62 0 118.62 95.83
06-01-12 118.48 118.48 118.48 0 118.48 95.72
06-01-11 119.23 119.23 119.23 0 119.23 96.32
06-01-10 118.80 118.80 118.80 0 118.80 95.98
06-01-09 118.84 118.84 118.84 0 118.84 96.01
06-01-06 118.41 118.41 118.41 0 118.41 95.66
06-01-05 117.28 117.28 117.28 0 117.28 94.75
06-01-04 117.27 117.27 117.27 0 117.27 94.74
06-01-03 116.82 116.82 116.82 0 116.82 94.38
Date Open High Low Vol Cls adjCls
05-12-30 114.92 114.92 114.92 0 114.92 92.84
05-12-29 115.48 115.48 115.48 0 115.48 93.29
05-12-28 115.82 115.82 115.82 0 115.82 93.57
05-12-27 116.25 116.25 116.25 0 116.25 93.43
05-12-23 117.38 117.38 117.38 0 117.38 94.34
05-12-22 117.31 117.31 117.31 0 117.31 94.28
05-12-21 116.79 116.79 116.79 0 116.79 93.87
05-12-20 116.49 116.49 116.49 0 116.49 93.62
05-12-19 116.52 116.52 116.52 0 116.52 93.65
Date Open High Low Vol Cls adjCls
05-12-16 117.20 117.20 117.20 0 117.20 94.20
05-12-15 117.54 117.54 117.54 0 117.54 94.47
05-12-14 117.70 117.70 117.70 0 117.70 94.60
05-12-13 117.20 117.20 117.20 0 117.20 94.20
05-12-12 116.54 116.54 116.54 0 116.54 93.67
05-12-09 116.44 116.44 116.44 0 116.44 93.58
05-12-08 116.12 116.12 116.12 0 116.12 93.33
05-12-07 116.25 116.25 116.25 0 116.25 93.43
05-12-06 116.81 116.81 116.81 0 116.81 93.88
Date Open High Low Vol Cls adjCls
05-12-05 116.66 116.66 116.66 0 116.66 93.76
05-12-02 116.93 116.93 116.93 0 116.93 93.98
05-12-01 116.90 116.90 116.90 0 116.90 93.95
05-11-30 115.49 115.49 115.49 0 115.49 92.82
05-11-29 116.19 116.19 116.19 0 116.19 93.38
05-11-28 116.17 116.17 116.17 0 116.17 93.37
05-11-25 117.15 117.15 117.15 0 117.15 94.16
05-11-23 116.91 116.91 116.91 0 116.91 93.96
05-11-22 116.50 116.50 116.50 0 116.50 93.63
Date Open High Low Vol Cls adjCls
05-11-21 115.90 115.90 115.90 0 115.90 93.15
05-11-18 115.30 115.30 115.30 0 115.30 92.67
05-11-17 114.78 114.78 114.78 0 114.78 92.25
05-11-16 113.70 113.70 113.70 0 113.70 91.38
05-11-15 113.48 113.48 113.48 0 113.48 91.21
05-11-14 113.91 113.91 113.91 0 113.91 91.55
05-11-11 113.99 113.99 113.99 0 113.99 91.62
05-11-10 113.64 113.64 113.64 0 113.64 91.33
05-11-09 112.67 112.67 112.67 0 112.67 90.55
Date Open High Low Vol Cls adjCls
05-11-08 112.47 112.47 112.47 0 112.47 90.39
05-11-07 112.81 112.81 112.81 0 112.81 90.67
05-11-04 112.56 112.56 112.56 0 112.56 90.47
05-11-03 112.54 112.54 112.54 0 112.54 90.45
05-11-02 112.03 112.03 112.03 0 112.03 90.04
05-11-01 110.90 110.90 110.90 0 110.90 89.13
05-10-31 111.30 111.30 111.30 0 111.30 89.45
05-10-28 110.51 110.51 110.51 0 110.51 88.82
05-10-27 108.70 108.70 108.70 0 108.70 87.36
Date Open High Low Vol Cls adjCls
05-10-26 109.83 109.83 109.83 0 109.83 88.27
05-10-25 110.31 110.31 110.31 0 110.31 88.66
05-10-24 110.59 110.59 110.59 0 110.59 88.88
05-10-21 108.75 108.75 108.75 0 108.75 87.40
05-10-20 108.58 108.58 108.58 0 108.58 87.27
05-10-19 110.23 110.23 110.23 0 110.23 88.59
05-10-18 108.60 108.60 108.60 0 108.60 87.28
05-10-17 109.70 109.70 109.70 0 109.70 88.17
05-10-14 109.38 109.38 109.38 0 109.38 87.91
Date Open High Low Vol Cls adjCls
05-10-13 108.48 108.48 108.48 0 108.48 87.19
05-10-12 108.56 108.56 108.56 0 108.56 87.25
05-10-11 109.21 109.21 109.21 0 109.21 87.77
05-10-10 109.43 109.43 109.43 0 109.43 87.95
05-10-07 110.22 110.22 110.22 0 110.22 88.59
05-10-06 109.81 109.81 109.81 0 109.81 88.26
05-10-05 110.26 110.26 110.26 0 110.26 88.62
05-10-04 111.89 111.89 111.89 0 111.89 89.93
05-10-03 113.00 113.00 113.00 0 113.00 90.82
Date Open High Low Vol Cls adjCls
05-09-30 113.20 113.20 113.20 0 113.20 90.98
05-09-29 113.09 113.09 113.09 0 113.09 90.89
05-09-28 112.10 112.10 112.10 0 112.10 90.10
05-09-27 111.96 111.96 111.96 0 111.96 89.98
05-09-26 111.96 111.96 111.96 0 111.96 89.98
05-09-23 111.93 111.93 111.93 0 111.93 89.96
05-09-22 112.40 112.40 112.40 0 112.40 89.91
05-09-21 111.97 111.97 111.97 0 111.97 89.57
05-09-20 112.99 112.99 112.99 0 112.99 90.38
Date Open High Low Vol Cls adjCls
05-09-19 113.89 113.89 113.89 0 113.89 91.10
05-09-16 114.53 114.53 114.53 0 114.53 91.62
05-09-15 113.58 113.58 113.58 0 113.58 90.86
05-09-14 113.53 113.53 113.53 0 113.53 90.82
05-09-13 113.90 113.90 113.90 0 113.90 91.11
05-09-12 114.73 114.73 114.73 0 114.73 91.78
05-09-09 114.81 114.81 114.81 0 114.81 91.84
05-09-08 113.91 113.91 113.91 0 113.91 91.12
05-09-07 114.34 114.34 114.34 0 114.34 91.46
Date Open High Low Vol Cls adjCls
05-09-06 114.05 114.05 114.05 0 114.05 91.23
05-09-02 112.62 112.62 112.62 0 112.62 90.09
05-09-01 112.95 112.95 112.95 0 112.95 90.35
05-08-31 112.84 112.84 112.84 0 112.84 90.26
05-08-30 111.70 111.70 111.70 0 111.70 89.35
05-08-29 112.04 112.04 112.04 0 112.04 89.62
05-08-26 111.36 111.36 111.36 0 111.36 89.08
05-08-25 112.04 112.04 112.04 0 112.04 89.62
05-08-24 111.78 111.78 111.78 0 111.78 89.42
Date Open High Low Vol Cls adjCls
05-08-23 112.51 112.51 112.51 0 112.51 90.00
05-08-22 112.89 112.89 112.89 0 112.89 90.30
05-08-19 112.71 112.71 112.71 0 112.71 90.16
05-08-18 112.63 112.63 112.63 0 112.63 90.10
05-08-17 112.74 112.74 112.74 0 112.74 90.18
05-08-16 112.63 112.63 112.63 0 112.63 90.10
05-08-15 113.97 113.97 113.97 0 113.97 91.17
05-08-12 113.63 113.63 113.63 0 113.63 90.90
05-08-11 114.31 114.31 114.31 0 114.31 91.44
Date Open High Low Vol Cls adjCls
05-08-10 113.50 113.50 113.50 0 113.50 90.79
05-08-09 113.65 113.65 113.65 0 113.65 90.91
05-08-08 112.89 112.89 112.89 0 112.89 90.30
05-08-05 113.19 113.19 113.19 0 113.19 90.54
05-08-04 114.06 114.06 114.06 0 114.06 91.24
05-08-03 114.91 114.91 114.91 0 114.91 91.92
05-08-02 114.80 114.80 114.80 0 114.80 91.83
05-08-01 113.99 113.99 113.99 0 113.99 91.18
05-07-29 113.88 113.88 113.88 0 113.88 91.10
Date Open High Low Vol Cls adjCls
05-07-28 114.76 114.76 114.76 0 114.76 91.80
05-07-27 114.09 114.09 114.09 0 114.09 91.26
05-07-26 113.56 113.56 113.56 0 113.56 90.84
05-07-25 113.36 113.36 113.36 0 113.36 90.68
05-07-22 113.79 113.79 113.79 0 113.79 91.02
05-07-21 113.18 113.18 113.18 0 113.18 90.54
05-07-20 113.93 113.93 113.93 0 113.93 91.14
05-07-19 113.38 113.38 113.38 0 113.38 90.70
05-07-18 112.62 112.62 112.62 0 112.62 90.09
Date Open High Low Vol Cls adjCls
05-07-15 113.25 113.25 113.25 0 113.25 90.59
05-07-14 113.12 113.12 113.12 0 113.12 90.49
05-07-13 112.82 112.82 112.82 0 112.82 90.25
05-07-12 112.71 112.71 112.71 0 112.71 90.16
05-07-11 112.45 112.45 112.45 0 112.45 89.95
05-07-08 111.75 111.75 111.75 0 111.75 89.39
05-07-07 110.46 110.46 110.46 0 110.46 88.36
05-07-06 110.19 110.19 110.19 0 110.19 88.14
05-07-05 111.09 111.09 111.09 0 111.09 88.86
Date Open High Low Vol Cls adjCls
05-07-01 110.11 110.11 110.11 0 110.11 88.08
05-06-30 109.81 109.81 109.81 0 109.81 87.84
05-06-29 110.60 110.60 110.60 0 110.60 88.47
05-06-28 110.74 110.74 110.74 0 110.74 88.58
05-06-27 109.72 109.72 109.72 0 109.72 87.77
05-06-24 109.80 109.80 109.80 0 109.80 87.83
05-06-23 111.07 111.07 111.07 0 111.07 88.51
05-06-22 112.27 112.27 112.27 0 112.27 89.47
05-06-21 112.24 112.24 112.24 0 112.24 89.44
Date Open High Low Vol Cls adjCls
05-06-20 112.47 112.47 112.47 0 112.47 89.63
05-06-17 112.55 112.55 112.55 0 112.55 89.69
05-06-16 111.99 111.99 111.99 0 111.99 89.24
05-06-15 111.59 111.59 111.59 0 111.59 88.93
05-06-14 111.34 111.34 111.34 0 111.34 88.73
05-06-13 111.05 111.05 111.05 0 111.05 88.50
05-06-10 110.77 110.77 110.77 0 110.77 88.27
05-06-09 111.03 111.03 111.03 0 111.03 88.48
05-06-08 110.45 110.45 110.45 0 110.45 88.02
Date Open High Low Vol Cls adjCls
05-06-07 110.67 110.67 110.67 0 110.67 88.19
05-06-06 110.69 110.69 110.69 0 110.69 88.21
05-06-03 110.55 110.55 110.55 0 110.55 88.10
05-06-02 111.31 111.31 111.31 0 111.31 88.70
05-06-01 111.12 111.12 111.12 0 111.12 88.55
05-05-31 110.09 110.09 110.09 0 110.09 87.73
05-05-27 110.77 110.77 110.77 0 110.77 88.27
05-05-26 110.65 110.65 110.65 0 110.65 88.18
05-05-25 109.93 109.93 109.93 0 109.93 87.60
Date Open High Low Vol Cls adjCls
05-05-24 110.30 110.30 110.30 0 110.30 87.90
05-05-23 110.28 110.28 110.28 0 110.28 87.88
05-05-20 109.86 109.86 109.86 0 109.86 87.55
05-05-19 110.03 110.03 110.03 0 110.03 87.68
05-05-18 109.51 109.51 109.51 0 109.51 87.27
05-05-17 108.40 108.40 108.40 0 108.40 86.38
05-05-16 107.64 107.64 107.64 0 107.64 85.78
05-05-13 106.56 106.56 106.56 0 106.56 84.92
05-05-12 107.03 107.03 107.03 0 107.03 85.29
Date Open High Low Vol Cls adjCls
05-05-11 108.11 108.11 108.11 0 108.11 86.15
05-05-10 107.60 107.60 107.60 0 107.60 85.75
05-05-09 108.76 108.76 108.76 0 108.76 86.67
05-05-06 108.07 108.07 108.07 0 108.07 86.12
05-05-05 108.18 108.18 108.18 0 108.18 86.21
05-05-04 108.46 108.46 108.46 0 108.46 86.43
05-05-03 107.10 107.10 107.10 0 107.10 85.35
05-05-02 107.19 107.19 107.19 0 107.19 85.42
05-04-29 106.71 106.71 106.71 0 106.71 85.04
Date Open High Low Vol Cls adjCls
05-04-28 105.45 105.45 105.45 0 105.45 84.03
05-04-27 106.63 106.63 106.63 0 106.63 84.97
05-04-26 106.19 106.19 106.19 0 106.19 84.62
05-04-25 107.15 107.15 107.15 0 107.15 85.39
05-04-22 106.23 106.23 106.23 0 106.23 84.65
05-04-21 106.94 106.94 106.94 0 106.94 85.22
05-04-20 104.87 104.87 104.87 0 104.87 83.57
05-04-19 106.28 106.28 106.28 0 106.28 84.69
05-04-18 105.65 105.65 105.65 0 105.65 84.19
Date Open High Low Vol Cls adjCls
05-04-15 105.34 105.34 105.34 0 105.34 83.95
05-04-14 107.13 107.13 107.13 0 107.13 85.37
05-04-13 108.21 108.21 108.21 0 108.21 86.23
05-04-12 109.49 109.49 109.49 0 109.49 87.25
05-04-11 108.88 108.88 108.88 0 108.88 86.77
05-04-08 108.88 108.88 108.88 0 108.88 86.77
05-04-07 109.80 109.80 109.80 0 109.80 87.50
05-04-06 109.14 109.14 109.14 0 109.14 86.97
05-04-05 108.87 108.87 108.87 0 108.87 86.76
Date Open High Low Vol Cls adjCls
05-04-04 108.38 108.38 108.38 0 108.38 86.37
05-04-01 108.08 108.08 108.08 0 108.08 86.13
05-03-31 108.79 108.79 108.79 0 108.79 86.69
05-03-30 108.86 108.86 108.86 0 108.86 86.75
05-03-29 107.37 107.37 107.37 0 107.37 85.56
05-03-28 108.17 108.17 108.17 0 108.17 86.20
05-03-24 107.90 107.90 107.90 0 107.90 85.99
05-03-23 107.99 107.99 107.99 0 107.99 86.06
05-03-22 108.34 108.34 108.34 0 108.34 85.99
Date Open High Low Vol Cls adjCls
05-03-21 109.45 109.45 109.45 0 109.45 86.87
05-03-18 110.00 110.00 110.00 0 110.00 87.31
05-03-17 110.05 110.05 110.05 0 110.05 87.35
05-03-16 109.85 109.85 109.85 0 109.85 87.19
05-03-15 110.74 110.74 110.74 0 110.74 87.90
05-03-14 111.58 111.58 111.58 0 111.58 88.57
05-03-11 110.95 110.95 110.95 0 110.95 88.07
05-03-10 111.77 111.77 111.77 0 111.77 88.72
05-03-09 111.56 111.56 111.56 0 111.56 88.55
Date Open High Low Vol Cls adjCls
05-03-08 112.69 112.69 112.69 0 112.69 89.45
05-03-07 113.23 113.23 113.23 0 113.23 89.87
05-03-04 112.93 112.93 112.93 0 112.93 89.64
05-03-03 111.85 111.85 111.85 0 111.85 88.78
05-03-02 111.82 111.82 111.82 0 111.82 88.76
05-03-01 111.81 111.81 111.81 0 111.81 88.75
05-02-28 111.18 111.18 111.18 0 111.18 88.25
05-02-25 111.90 111.90 111.90 0 111.90 88.82
05-02-24 110.85 110.85 110.85 0 110.85 87.99
Date Open High Low Vol Cls adjCls
05-02-23 109.95 109.95 109.95 0 109.95 87.27
05-02-22 109.33 109.33 109.33 0 109.33 86.78
05-02-18 110.94 110.94 110.94 0 110.94 88.06
05-02-17 110.86 110.86 110.86 0 110.86 87.99
05-02-16 111.74 111.74 111.74 0 111.74 88.69
05-02-15 111.71 111.71 111.71 0 111.71 88.67
05-02-14 111.33 111.33 111.33 0 111.33 88.37
05-02-11 111.25 111.25 111.25 0 111.25 88.30
05-02-10 110.46 110.46 110.46 0 110.46 87.68
Date Open High Low Vol Cls adjCls
05-02-09 109.99 109.99 109.99 0 109.99 87.30
05-02-08 110.91 110.91 110.91 0 110.91 88.03
05-02-07 110.84 110.84 110.84 0 110.84 87.98
05-02-04 110.96 110.96 110.96 0 110.96 88.07
05-02-03 109.74 109.74 109.74 0 109.74 87.10
05-02-02 110.02 110.02 110.02 0 110.02 87.33
05-02-01 109.65 109.65 109.65 0 109.65 87.03
05-01-31 108.90 108.90 108.90 0 108.90 86.44
05-01-28 107.99 107.99 107.99 0 107.99 85.72
Date Open High Low Vol Cls adjCls
05-01-27 108.28 108.28 108.28 0 108.28 85.95
05-01-26 108.23 108.23 108.23 0 108.23 85.91
05-01-25 107.70 107.70 107.70 0 107.70 85.49
05-01-24 107.27 107.27 107.27 0 107.27 85.14
05-01-21 107.65 107.65 107.65 0 107.65 85.45
05-01-20 108.35 108.35 108.35 0 108.35 86.00
05-01-19 109.19 109.19 109.19 0 109.19 86.67
05-01-18 110.23 110.23 110.23 0 110.23 87.49
05-01-14 109.18 109.18 109.18 0 109.18 86.66
Date Open High Low Vol Cls adjCls
05-01-13 108.53 108.53 108.53 0 108.53 86.14
05-01-12 109.47 109.47 109.47 0 109.47 86.89
05-01-11 109.03 109.03 109.03 0 109.03 86.54
05-01-10 109.69 109.69 109.69 0 109.69 87.07
05-01-07 109.31 109.31 109.31 0 109.31 86.76
05-01-06 109.47 109.47 109.47 0 109.47 86.89
05-01-05 109.06 109.06 109.06 0 109.06 86.57
05-01-04 109.45 109.45 109.45 0 109.45 86.87
05-01-03 110.73 110.73 110.73 0 110.73 87.89
Date Open High Low Vol Cls adjCls
04-12-31 111.64 111.64 111.64 0 111.64 88.61
04-12-30 111.79 111.79 111.79 0 111.79 88.73
04-12-29 111.78 111.78 111.78 0 111.78 88.72
04-12-28 111.77 111.77 111.77 0 111.77 88.72
04-12-27 110.97 110.97 110.97 0 110.97 88.08
04-12-23 111.45 111.45 111.45 0 111.45 88.46
04-12-22 112.23 112.23 112.23 0 112.23 88.42
04-12-21 111.81 111.81 111.81 0 111.81 88.09
04-12-20 110.81 110.81 110.81 0 110.81 87.30
Date Open High Low Vol Cls adjCls
04-12-17 110.76 110.76 110.76 0 110.76 87.26
04-12-16 111.59 111.59 111.59 0 111.59 87.92
04-12-15 111.82 111.82 111.82 0 111.82 88.10
04-12-14 111.59 111.59 111.59 0 111.59 87.92
04-12-13 111.16 111.16 111.16 0 111.16 87.58
04-12-10 110.16 110.16 110.16 0 110.16 86.79
04-12-09 110.27 110.27 110.27 0 110.27 86.88
04-12-08 109.67 109.67 109.67 0 109.67 86.41
04-12-07 109.12 109.12 109.12 0 109.12 85.97
Date Open High Low Vol Cls adjCls
04-12-06 110.33 110.33 110.33 0 110.33 86.93
04-12-03 110.42 110.42 110.42 0 110.42 87.00
04-12-02 110.34 110.34 110.34 0 110.34 86.93
04-12-01 110.43 110.43 110.43 0 110.43 87.00
04-11-30 108.78 108.78 108.78 0 108.78 85.70
04-11-29 109.21 109.21 109.21 0 109.21 86.04
04-11-26 109.58 109.58 109.58 0 109.58 86.33
04-11-24 109.48 109.48 109.48 0 109.48 86.26
04-11-23 109.03 109.03 109.03 0 109.03 85.90
Date Open High Low Vol Cls adjCls
04-11-22 109.05 109.05 109.05 0 109.05 85.92
04-11-19 108.41 108.41 108.41 0 108.41 85.41
04-11-18 109.63 109.63 109.63 0 109.63 86.37
04-11-17 109.48 109.48 109.48 0 109.48 86.26
04-11-16 108.87 108.87 108.87 0 108.87 85.78
04-11-15 109.63 109.63 109.63 0 109.63 86.37
04-11-12 109.65 109.65 109.65 0 109.65 86.39
04-11-11 108.65 108.65 108.65 0 108.65 85.60
04-11-10 107.68 107.68 107.68 0 107.68 84.84
Date Open High Low Vol Cls adjCls
04-11-09 107.76 107.76 107.76 0 107.76 84.90
04-11-08 107.80 107.80 107.80 0 107.80 84.93
04-11-05 107.91 107.91 107.91 0 107.91 85.02
04-11-04 107.49 107.49 107.49 0 107.49 84.69
04-11-03 105.78 105.78 105.78 0 105.78 83.34
04-11-02 104.59 104.59 104.59 0 104.59 82.40
04-11-01 104.58 104.58 104.58 0 104.58 82.40
04-10-29 104.55 104.55 104.55 0 104.55 82.37
04-10-28 104.30 104.30 104.30 0 104.30 82.17
Date Open High Low Vol Cls adjCls
04-10-27 104.08 104.08 104.08 0 104.08 82.00
04-10-26 102.74 102.74 102.74 0 102.74 80.95
04-10-25 101.23 101.23 101.23 0 101.23 79.76
04-10-22 101.32 101.32 101.32 0 101.32 79.83
04-10-21 102.32 102.32 102.32 0 102.32 80.61
04-10-20 102.05 102.05 102.05 0 102.05 80.40
04-10-19 102.00 102.00 102.00 0 102.00 80.36
04-10-18 103.00 103.00 103.00 0 103.00 81.15
04-10-15 102.46 102.46 102.46 0 102.46 80.72
Date Open High Low Vol Cls adjCls
04-10-14 102.01 102.01 102.01 0 102.01 80.37
04-10-13 102.97 102.97 102.97 0 102.97 81.13
04-10-12 103.72 103.72 103.72 0 103.72 81.72
04-10-11 103.95 103.95 103.95 0 103.95 81.90
04-10-08 103.74 103.74 103.74 0 103.74 81.73
04-10-07 104.53 104.53 104.53 0 104.53 82.36
04-10-06 105.58 105.58 105.58 0 105.58 83.18
04-10-05 104.84 104.84 104.84 0 104.84 82.60
04-10-04 104.91 104.91 104.91 0 104.91 82.66
Date Open High Low Vol Cls adjCls
04-10-01 104.56 104.56 104.56 0 104.56 82.38
04-09-30 102.99 102.99 102.99 0 102.99 81.14
04-09-29 103.01 103.01 103.01 0 103.01 81.16
04-09-28 102.57 102.57 102.57 0 102.57 80.81
04-09-27 101.95 101.95 101.95 0 101.95 80.32
04-09-24 102.55 102.55 102.55 0 102.55 80.80
04-09-23 102.80 102.80 102.80 0 102.80 80.67
04-09-22 103.26 103.26 103.26 0 103.26 81.03
04-09-21 104.72 104.72 104.72 0 104.72 82.18
Date Open High Low Vol Cls adjCls
04-09-20 104.06 104.06 104.06 0 104.06 81.66
04-09-17 104.65 104.65 104.65 0 104.65 82.12
04-09-16 104.18 104.18 104.18 0 104.18 81.75
04-09-15 103.89 103.89 103.89 0 103.89 81.53
04-09-14 104.63 104.63 104.63 0 104.63 82.11
04-09-13 104.40 104.40 104.40 0 104.40 81.93
04-09-10 104.19 104.19 104.19 0 104.19 81.76
04-09-09 103.68 103.68 103.68 0 103.68 81.36
04-09-08 103.48 103.48 103.48 0 103.48 81.20
Date Open High Low Vol Cls adjCls
04-09-07 103.93 103.93 103.93 0 103.93 81.56
04-09-03 103.22 103.22 103.22 0 103.22 81.00
04-09-02 103.65 103.65 103.65 0 103.65 81.34
04-09-01 102.50 102.50 102.50 0 102.50 80.43
04-08-31 102.31 102.31 102.31 0 102.31 80.29
04-08-30 101.84 101.84 101.84 0 101.84 79.92
04-08-27 102.63 102.63 102.63 0 102.63 80.54
04-08-26 102.37 102.37 102.37 0 102.37 80.33
04-08-25 102.36 102.36 102.36 0 102.36 80.32
Date Open High Low Vol Cls adjCls
04-08-24 101.54 101.54 101.54 0 101.54 79.68
04-08-23 101.49 101.49 101.49 0 101.49 79.64
04-08-20 101.73 101.73 101.73 0 101.73 79.83
04-08-19 101.07 101.07 101.07 0 101.07 79.31
04-08-18 101.43 101.43 101.43 0 101.43 79.59
04-08-17 100.17 100.17 100.17 0 100.17 78.61
04-08-16 99.94 99.94 99.94 0 99.94 78.43
04-08-13 98.59 98.59 98.59 0 98.59 77.37
04-08-12 98.44 98.44 98.44 0 98.44 77.25
Date Open High Low Vol Cls adjCls
04-08-11 99.60 99.60 99.60 0 99.60 78.16
04-08-10 99.84 99.84 99.84 0 99.84 78.35
04-08-09 98.56 98.56 98.56 0 98.56 77.34
04-08-06 98.45 98.45 98.45 0 98.45 77.26
04-08-05 99.99 99.99 99.99 0 99.99 78.46
04-08-04 101.65 101.65 101.65 0 101.65 79.77
04-08-03 101.73 101.73 101.73 0 101.73 79.83
04-08-02 102.37 102.37 102.37 0 102.37 80.33
04-07-30 101.92 101.92 101.92 0 101.92 79.98
Date Open High Low Vol Cls adjCls
04-07-29 101.80 101.80 101.80 0 101.80 79.89
04-07-28 101.30 101.30 101.30 0 101.30 79.49
04-07-27 101.23 101.23 101.23 0 101.23 79.44
04-07-26 100.23 100.23 100.23 0 100.23 78.65
04-07-23 100.43 100.43 100.43 0 100.43 78.81
04-07-22 101.41 101.41 101.41 0 101.41 79.58
04-07-21 101.14 101.14 101.14 0 101.14 79.37
04-07-20 102.50 102.50 102.50 0 102.50 80.43
04-07-19 101.78 101.78 101.78 0 101.78 79.87
Date Open High Low Vol Cls adjCls
04-07-16 101.83 101.83 101.83 0 101.83 79.91
04-07-15 102.31 102.31 102.31 0 102.31 80.29
04-07-14 102.76 102.76 102.76 0 102.76 80.64
04-07-13 103.09 103.09 103.09 0 103.09 80.90
04-07-12 103.02 103.02 103.02 0 103.02 80.84
04-07-09 102.87 102.87 102.87 0 102.87 80.72
04-07-08 102.53 102.53 102.53 0 102.53 80.46
04-07-07 103.37 103.37 103.37 0 103.37 81.12
04-07-06 103.15 103.15 103.15 0 103.15 80.94
Date Open High Low Vol Cls adjCls
04-07-02 104.00 104.00 104.00 0 104.00 81.61
04-07-01 104.33 104.33 104.33 0 104.33 81.87
04-06-30 105.41 105.41 105.41 0 105.41 82.72
04-06-29 104.98 104.98 104.98 0 104.98 82.38
04-06-28 104.71 104.71 104.71 0 104.71 82.17
04-06-25 104.78 104.78 104.78 0 104.78 82.22
04-06-24 105.71 105.71 105.71 0 105.71 82.68
04-06-23 106.01 106.01 106.01 0 106.01 82.91
04-06-22 105.12 105.12 105.12 0 105.12 82.22
Date Open High Low Vol Cls adjCls
04-06-21 104.74 104.74 104.74 0 104.74 81.92
04-06-18 105.17 105.17 105.17 0 105.17 82.26
04-06-17 104.90 104.90 104.90 0 104.90 82.05
04-06-16 105.04 105.04 105.04 0 105.04 82.15
04-06-15 104.89 104.89 104.89 0 104.89 82.04
04-06-14 104.27 104.27 104.27 0 104.27 81.55
04-06-10 105.28 105.28 105.28 0 105.28 82.34
04-06-09 104.80 104.80 104.80 0 104.80 81.97
04-06-08 105.80 105.80 105.80 0 105.80 82.75
Date Open High Low Vol Cls adjCls
04-06-07 105.64 105.64 105.64 0 105.64 82.62
04-06-04 103.97 103.97 103.97 0 103.97 81.32
04-06-03 103.42 103.42 103.42 0 103.42 80.89
04-06-02 104.19 104.19 104.19 0 104.19 81.49
04-06-01 103.81 103.81 103.81 0 103.81 81.19
04-05-28 103.76 103.76 103.76 0 103.76 81.15
04-05-27 103.82 103.82 103.82 0 103.82 81.20
04-05-26 103.22 103.22 103.22 0 103.22 80.73
04-05-25 103.03 103.03 103.03 0 103.03 80.58
Date Open High Low Vol Cls adjCls
04-05-24 101.40 101.40 101.40 0 101.40 79.31
04-05-21 101.23 101.23 101.23 0 101.23 79.17
04-05-20 100.82 100.82 100.82 0 100.82 78.85
04-05-19 100.77 100.77 100.77 0 100.77 78.82
04-05-18 101.02 101.02 101.02 0 101.02 79.01
04-05-17 100.33 100.33 100.33 0 100.33 78.47
04-05-14 101.39 101.39 101.39 0 101.39 79.30
04-05-13 101.46 101.46 101.46 0 101.46 79.35
04-05-12 101.52 101.52 101.52 0 101.52 79.40
Date Open High Low Vol Cls adjCls
04-05-11 101.32 101.32 101.32 0 101.32 79.25
04-05-10 100.53 100.53 100.53 0 100.53 78.63
04-05-07 101.60 101.60 101.60 0 101.60 79.46
04-05-06 103.01 103.01 103.01 0 103.01 80.57
04-05-05 103.70 103.70 103.70 0 103.70 81.11
04-05-04 103.50 103.50 103.50 0 103.50 80.95
04-05-03 103.31 103.31 103.31 0 103.31 80.80
04-04-30 102.37 102.37 102.37 0 102.37 80.07
04-04-29 102.98 102.98 102.98 0 102.98 80.54
Date Open High Low Vol Cls adjCls
04-04-28 103.74 103.74 103.74 0 103.74 81.14
04-04-27 105.17 105.17 105.17 0 105.17 82.26
04-04-26 104.93 104.93 104.93 0 104.93 82.07
04-04-23 105.41 105.41 105.41 0 105.41 82.44
04-04-22 105.34 105.34 105.34 0 105.34 82.39
04-04-21 103.87 103.87 103.87 0 103.87 81.24
04-04-20 103.31 103.31 103.31 0 103.31 80.80
04-04-19 104.95 104.95 104.95 0 104.95 82.08
04-04-16 104.84 104.84 104.84 0 104.84 82.00
Date Open High Low Vol Cls adjCls
04-04-15 104.31 104.31 104.31 0 104.31 81.58
04-04-14 104.25 104.25 104.25 0 104.25 81.54
04-04-13 104.36 104.36 104.36 0 104.36 81.62
04-04-12 105.81 105.81 105.81 0 105.81 82.76
04-04-08 105.27 105.27 105.27 0 105.27 82.33
04-04-07 105.38 105.38 105.38 0 105.38 82.42
04-04-06 106.08 106.08 106.08 0 106.08 82.97
04-04-05 106.27 106.27 106.27 0 106.27 83.12
04-04-02 105.46 105.46 105.46 0 105.46 82.48
Date Open High Low Vol Cls adjCls
04-04-01 104.56 104.56 104.56 0 104.56 81.78
04-03-31 104.01 104.01 104.01 0 104.01 81.35
04-03-30 104.08 104.08 104.08 0 104.08 81.40
04-03-29 103.66 103.66 103.66 0 103.66 81.08
04-03-26 102.30 102.30 102.30 0 102.30 80.01
04-03-25 102.77 102.77 102.77 0 102.77 80.10
04-03-24 101.11 101.11 101.11 0 101.11 78.80
04-03-23 101.35 101.35 101.35 0 101.35 78.99
04-03-22 101.49 101.49 101.49 0 101.49 79.10
Date Open High Low Vol Cls adjCls
04-03-19 102.82 102.82 102.82 0 102.82 80.14
04-03-18 103.99 103.99 103.99 0 103.99 81.05
04-03-17 104.12 104.12 104.12 0 104.12 81.15
04-03-16 102.89 102.89 102.89 0 102.89 80.19
04-03-15 102.32 102.32 102.32 0 102.32 79.75
04-03-12 103.81 103.81 103.81 0 103.81 80.91
04-03-11 102.53 102.53 102.53 0 102.53 79.91
04-03-10 104.08 104.08 104.08 0 104.08 81.12
04-03-09 105.62 105.62 105.62 0 105.62 82.32
Date Open High Low Vol Cls adjCls
04-03-08 106.23 106.23 106.23 0 106.23 82.79
04-03-05 107.12 107.12 107.12 0 107.12 83.49
04-03-04 106.94 106.94 106.94 0 106.94 83.35
04-03-03 106.58 106.58 106.58 0 106.58 83.07
04-03-02 106.37 106.37 106.37 0 106.37 82.90
04-03-01 107.01 107.01 107.01 0 107.01 83.40
04-02-27 105.98 105.98 105.98 0 105.98 82.60
04-02-26 105.98 105.98 105.98 0 105.98 82.60
04-02-25 105.83 105.83 105.83 0 105.83 82.48
Date Open High Low Vol Cls adjCls
04-02-24 105.40 105.40 105.40 0 105.40 82.15
04-02-23 105.57 105.57 105.57 0 105.57 82.28
04-02-20 105.86 105.86 105.86 0 105.86 82.51
04-02-19 106.13 106.13 106.13 0 106.13 82.72
04-02-18 106.57 106.57 106.57 0 106.57 83.06
04-02-17 107.03 107.03 107.03 0 107.03 83.42
04-02-13 106.00 106.00 106.00 0 106.00 82.62
04-02-12 106.57 106.57 106.57 0 106.57 83.06
04-02-11 107.09 107.09 107.09 0 107.09 83.46
Date Open High Low Vol Cls adjCls
04-02-10 105.92 105.92 105.92 0 105.92 82.55
04-02-09 105.39 105.39 105.39 0 105.39 82.14
04-02-06 105.64 105.64 105.64 0 105.64 82.33
04-02-05 104.33 104.33 104.33 0 104.33 81.31
04-02-04 104.13 104.13 104.13 0 104.13 81.16
04-02-03 104.99 104.99 104.99 0 104.99 81.83
04-02-02 104.92 104.92 104.92 0 104.92 81.77
04-01-30 104.54 104.54 104.54 0 104.54 81.48
04-01-29 104.82 104.82 104.82 0 104.82 81.70
Date Open High Low Vol Cls adjCls
04-01-28 104.27 104.27 104.27 0 104.27 81.27
04-01-27 105.69 105.69 105.69 0 105.69 82.37
04-01-26 106.74 106.74 106.74 0 106.74 83.19
04-01-23 105.47 105.47 105.47 0 105.47 82.20
04-01-22 105.69 105.69 105.69 0 105.69 82.37
04-01-21 106.02 106.02 106.02 0 106.02 82.63
04-01-20 105.20 105.20 105.20 0 105.20 81.99
04-01-16 105.30 105.30 105.30 0 105.30 82.07
04-01-15 104.58 104.58 104.58 0 104.58 81.51
Date Open High Low Vol Cls adjCls
04-01-14 104.44 104.44 104.44 0 104.44 81.40
04-01-13 103.58 103.58 103.58 0 103.58 80.73
04-01-12 104.13 104.13 104.13 0 104.13 81.16
04-01-09 103.63 103.63 103.63 0 103.63 80.77
04-01-08 104.56 104.56 104.56 0 104.56 81.49
04-01-07 104.04 104.04 104.04 0 104.04 81.09
04-01-06 103.77 103.77 103.77 0 103.77 80.88
04-01-05 103.63 103.63 103.63 0 103.63 80.77
04-01-02 102.36 102.36 102.36 0 102.36 79.78
Date Open High Low Vol Cls adjCls
03-12-31 102.67 102.67 102.67 0 102.67 80.02
03-12-30 102.46 102.46 102.46 0 102.46 79.86
03-12-29 102.44 102.44 102.44 0 102.44 79.84
03-12-26 101.15 101.15 101.15 0 101.15 78.84
03-12-24 101.45 101.45 101.45 0 101.45 78.70
03-12-23 101.63 101.63 101.63 0 101.63 78.84
03-12-22 101.34 101.34 101.34 0 101.34 78.62
03-12-19 100.95 100.95 100.95 0 100.95 78.31
03-12-18 100.99 100.99 100.99 0 100.99 78.35
Date Open High Low Vol Cls adjCls
03-12-17 99.80 99.80 99.80 0 99.80 77.42
03-12-16 99.67 99.67 99.67 0 99.67 77.32
03-12-15 99.01 99.01 99.01 0 99.01 76.81
03-12-12 99.57 99.57 99.57 0 99.57 77.24
03-12-11 99.30 99.30 99.30 0 99.30 77.03
03-12-10 98.16 98.16 98.16 0 98.16 76.15
03-12-09 98.25 98.25 98.25 0 98.25 76.22
03-12-08 99.10 99.10 99.10 0 99.10 76.88
03-12-05 98.37 98.37 98.37 0 98.37 76.31
Date Open High Low Vol Cls adjCls
03-12-04 99.13 99.13 99.13 0 99.13 76.90
03-12-03 98.66 98.66 98.66 0 98.66 76.54
03-12-02 98.81 98.81 98.81 0 98.81 76.65
03-12-01 99.13 99.13 99.13 0 99.13 76.90
03-11-28 98.03 98.03 98.03 0 98.03 76.05
03-11-26 98.05 98.05 98.05 0 98.05 76.06
03-11-25 97.61 97.61 97.61 0 97.61 75.72
03-11-24 97.43 97.43 97.43 0 97.43 75.58
03-11-21 95.88 95.88 95.88 0 95.88 74.38
Date Open High Low Vol Cls adjCls
03-11-20 95.72 95.72 95.72 0 95.72 74.26
03-11-19 96.53 96.53 96.53 0 96.53 74.89
03-11-18 95.76 95.76 95.76 0 95.76 74.29
03-11-17 96.63 96.63 96.63 0 96.63 74.96
03-11-14 97.25 97.25 97.25 0 97.25 75.44
03-11-13 97.98 97.98 97.98 0 97.98 76.01
03-11-12 98.00 98.00 98.00 0 98.00 76.03
03-11-11 96.85 96.85 96.85 0 96.85 75.13
03-11-10 96.90 96.90 96.90 0 96.90 75.17
Date Open High Low Vol Cls adjCls
03-11-07 97.46 97.46 97.46 0 97.46 75.61
03-11-06 97.89 97.89 97.89 0 97.89 75.94
03-11-05 97.31 97.31 97.31 0 97.31 75.49
03-11-04 97.42 97.42 97.42 0 97.42 75.58
03-11-03 97.95 97.95 97.95 0 97.95 75.99
03-10-31 97.19 97.19 97.19 0 97.19 75.40
03-10-30 96.84 96.84 96.84 0 96.84 75.13
03-10-29 96.92 96.92 96.92 0 96.92 75.19
03-10-28 96.78 96.78 96.78 0 96.78 75.08
Date Open High Low Vol Cls adjCls
03-10-27 95.33 95.33 95.33 0 95.33 73.95
03-10-24 95.13 95.13 95.13 0 95.13 73.80
03-10-23 95.58 95.58 95.58 0 95.58 74.15
03-10-22 95.26 95.26 95.26 0 95.26 73.90
03-10-21 96.70 96.70 96.70 0 96.70 75.02
03-10-20 96.58 96.58 96.58 0 96.58 74.92
03-10-17 96.08 96.08 96.08 0 96.08 74.54
03-10-16 97.08 97.08 97.08 0 97.08 75.31
03-10-15 96.77 96.77 96.77 0 96.77 75.07
Date Open High Low Vol Cls adjCls
03-10-14 97.00 97.00 97.00 0 97.00 75.25
03-10-13 96.62 96.62 96.62 0 96.62 74.96
03-10-10 95.95 95.95 95.95 0 95.95 74.44
03-10-09 96.00 96.00 96.00 0 96.00 74.47
03-10-08 95.55 95.55 95.55 0 95.55 74.13
03-10-07 96.02 96.02 96.02 0 96.02 74.49
03-10-06 95.56 95.56 95.56 0 95.56 74.13
03-10-03 95.15 95.15 95.15 0 95.15 73.82
03-10-02 94.26 94.26 94.26 0 94.26 73.12
Date Open High Low Vol Cls adjCls
03-10-01 94.06 94.06 94.06 0 94.06 72.97
03-09-30 92.00 92.00 92.00 0 92.00 71.37
03-09-29 92.98 92.98 92.98 0 92.98 72.13
03-09-26 92.08 92.08 92.08 0 92.08 71.43
03-09-25 93.02 93.02 93.02 0 93.02 71.88
03-09-24 93.57 93.57 93.57 0 93.57 72.31
03-09-23 95.39 95.39 95.39 0 95.39 73.71
03-09-22 94.81 94.81 94.81 0 94.81 73.27
03-09-19 96.06 96.06 96.06 0 96.06 74.23
Date Open High Low Vol Cls adjCls
03-09-18 96.36 96.36 96.36 0 96.36 74.46
03-09-17 95.10 95.10 95.10 0 95.10 73.49
03-09-16 95.41 95.41 95.41 0 95.41 73.73
03-09-15 94.06 94.06 94.06 0 94.06 72.69
03-09-12 94.42 94.42 94.42 0 94.42 72.97
03-09-11 94.21 94.21 94.21 0 94.21 72.80
03-09-10 93.68 93.68 93.68 0 93.68 72.39
03-09-09 94.80 94.80 94.80 0 94.80 73.26
03-09-08 95.59 95.59 95.59 0 95.59 73.87
Date Open High Low Vol Cls adjCls
03-09-05 94.63 94.63 94.63 0 94.63 73.13
03-09-04 95.24 95.24 95.24 0 95.24 73.60
03-09-03 95.08 95.08 95.08 0 95.08 73.48
03-09-02 94.66 94.66 94.66 0 94.66 73.15
03-08-29 93.36 93.36 93.36 0 93.36 72.15
03-08-28 92.88 92.88 92.88 0 92.88 71.78
03-08-27 92.31 92.31 92.31 0 92.31 71.33
03-08-26 92.29 92.29 92.29 0 92.29 71.32
03-08-25 92.01 92.01 92.01 0 92.01 71.10
Date Open High Low Vol Cls adjCls
03-08-22 91.95 91.95 91.95 0 91.95 71.06
03-08-21 92.90 92.90 92.90 0 92.90 71.79
03-08-20 92.62 92.62 92.62 0 92.62 71.57
03-08-19 92.80 92.80 92.80 0 92.80 71.71
03-08-18 92.56 92.56 92.56 0 92.56 71.53
03-08-15 91.72 91.72 91.72 0 91.72 70.88
03-08-14 91.69 91.69 91.69 0 91.69 70.86
03-08-13 91.09 91.09 91.09 0 91.09 70.39
03-08-12 91.64 91.64 91.64 0 91.64 70.82
Date Open High Low Vol Cls adjCls
03-08-11 90.74 90.74 90.74 0 90.74 70.12
03-08-08 90.44 90.44 90.44 0 90.44 69.89
03-08-07 90.12 90.12 90.12 0 90.12 69.64
03-08-06 89.46 89.46 89.46 0 89.46 69.13
03-08-05 89.29 89.29 89.29 0 89.29 69.00
03-08-04 90.90 90.90 90.90 0 90.90 70.25
03-08-01 90.65 90.65 90.65 0 90.65 70.05
03-07-31 91.59 91.59 91.59 0 91.59 70.78
03-07-30 91.31 91.31 91.31 0 91.31 70.56
Date Open High Low Vol Cls adjCls
03-07-29 91.46 91.46 91.46 0 91.46 70.68
03-07-28 92.12 92.12 92.12 0 92.12 71.19
03-07-25 92.32 92.32 92.32 0 92.32 71.34
03-07-24 90.74 90.74 90.74 0 90.74 70.12
03-07-23 91.39 91.39 91.39 0 91.39 70.62
03-07-22 91.34 91.34 91.34 0 91.34 70.59
03-07-21 90.48 90.48 90.48 0 90.48 69.92
03-07-18 91.82 91.82 91.82 0 91.82 70.96
03-07-17 90.75 90.75 90.75 0 90.75 70.13
Date Open High Low Vol Cls adjCls
03-07-16 91.89 91.89 91.89 0 91.89 71.01
03-07-15 92.47 92.47 92.47 0 92.47 71.46
03-07-14 92.79 92.79 92.79 0 92.79 71.71
03-07-11 92.26 92.26 92.26 0 92.26 71.30
03-07-10 91.38 91.38 91.38 0 91.38 70.62
03-07-09 92.63 92.63 92.63 0 92.63 71.58
03-07-08 93.14 93.14 93.14 0 93.14 71.98
03-07-07 92.80 92.80 92.80 0 92.80 71.71
03-07-03 91.07 91.07 91.07 0 91.07 70.38
Date Open High Low Vol Cls adjCls
03-07-02 91.81 91.81 91.81 0 91.81 70.95
03-07-01 90.75 90.75 90.75 0 90.75 70.13
03-06-30 90.02 90.02 90.02 0 90.02 69.57
03-06-27 90.17 90.17 90.17 0 90.17 69.68
03-06-26 91.06 91.06 91.06 0 91.06 70.37
03-06-25 90.06 90.06 90.06 0 90.06 69.60
03-06-24 90.81 90.81 90.81 0 90.81 70.18
03-06-23 90.64 90.64 90.64 0 90.64 70.04
03-06-20 91.94 91.94 91.94 0 91.94 71.05
Date Open High Low Vol Cls adjCls
03-06-19 92.15 92.15 92.15 0 92.15 70.98
03-06-18 93.57 93.57 93.57 0 93.57 72.07
03-06-17 93.71 93.71 93.71 0 93.71 72.18
03-06-16 93.62 93.62 93.62 0 93.62 72.11
03-06-13 91.58 91.58 91.58 0 91.58 70.54
03-06-12 92.49 92.49 92.49 0 92.49 71.24
03-06-11 92.39 92.39 92.39 0 92.39 71.16
03-06-10 91.19 91.19 91.19 0 91.19 70.24
03-06-09 90.37 90.37 90.37 0 90.37 69.61
Date Open High Low Vol Cls adjCls
03-06-06 91.46 91.46 91.46 0 91.46 70.45
03-06-05 91.68 91.68 91.68 0 91.68 70.62
03-06-04 91.31 91.31 91.31 0 91.31 70.33
03-06-03 89.93 89.93 89.93 0 89.93 69.27
03-06-02 89.51 89.51 89.51 0 89.51 68.95
03-05-30 89.19 89.19 89.19 0 89.19 68.70
03-05-29 87.89 87.89 87.89 0 87.89 67.70
03-05-28 88.22 88.22 88.22 0 88.22 67.95
03-05-27 88.04 88.04 88.04 0 88.04 67.81
Date Open High Low Vol Cls adjCls
03-05-23 86.35 86.35 86.35 0 86.35 66.51
03-05-22 86.23 86.23 86.23 0 86.23 66.42
03-05-21 85.45 85.45 85.45 0 85.45 65.82
03-05-20 85.10 85.10 85.10 0 85.10 65.55
03-05-19 85.20 85.20 85.20 0 85.20 65.63
03-05-16 87.37 87.37 87.37 0 87.37 67.30
03-05-15 87.58 87.58 87.58 0 87.58 67.46
03-05-14 86.89 86.89 86.89 0 86.89 66.93
03-05-13 87.15 87.15 87.15 0 87.15 67.13
Date Open High Low Vol Cls adjCls
03-05-12 87.39 87.39 87.39 0 87.39 67.31
03-05-09 86.31 86.31 86.31 0 86.31 66.48
03-05-08 85.08 85.08 85.08 0 85.08 65.53
03-05-07 85.94 85.94 85.94 0 85.94 66.20
03-05-06 86.37 86.37 86.37 0 86.37 66.53
03-05-05 85.64 85.64 85.64 0 85.64 65.96
03-05-02 85.96 85.96 85.96 0 85.96 66.21
03-05-01 84.69 84.69 84.69 0 84.69 65.23
03-04-30 84.73 84.73 84.73 0 84.73 65.26
Date Open High Low Vol Cls adjCls
03-04-29 84.81 84.81 84.81 0 84.81 65.33
03-04-28 84.53 84.53 84.53 0 84.53 65.11
03-04-25 83.04 83.04 83.04 0 83.04 63.96
03-04-24 84.20 84.20 84.20 0 84.20 64.86
03-04-23 84.90 84.90 84.90 0 84.90 65.39
03-04-22 84.19 84.19 84.19 0 84.19 64.85
03-04-21 82.41 82.41 82.41 0 82.41 63.48
03-04-17 82.55 82.55 82.55 0 82.55 63.58
03-04-16 81.29 81.29 81.29 0 81.29 62.61
Date Open High Low Vol Cls adjCls
03-04-15 82.30 82.30 82.30 0 82.30 63.39
03-04-14 81.78 81.78 81.78 0 81.78 62.99
03-04-11 80.21 80.21 80.21 0 80.21 61.78
03-04-10 80.51 80.51 80.51 0 80.51 62.01
03-04-09 80.00 80.00 80.00 0 80.00 61.62
03-04-08 81.12 81.12 81.12 0 81.12 62.48
03-04-07 81.24 81.24 81.24 0 81.24 62.58
03-04-04 81.14 81.14 81.14 0 81.14 62.50
03-04-03 80.92 80.92 80.92 0 80.92 62.33
Date Open High Low Vol Cls adjCls
03-04-02 81.33 81.33 81.33 0 81.33 62.65
03-04-01 79.25 79.25 79.25 0 79.25 61.04
03-03-31 78.27 78.27 78.27 0 78.27 60.29
03-03-28 79.69 79.69 79.69 0 79.69 61.38
03-03-27 80.45 80.45 80.45 0 80.45 61.74
03-03-26 80.57 80.57 80.57 0 80.57 61.83
03-03-25 81.01 81.01 81.01 0 81.01 62.17
03-03-24 80.04 80.04 80.04 0 80.04 61.42
03-03-21 82.96 82.96 82.96 0 82.96 63.66
Date Open High Low Vol Cls adjCls
03-03-20 81.10 81.10 81.10 0 81.10 62.24
03-03-19 80.94 80.94 80.94 0 80.94 62.11
03-03-18 80.24 80.24 80.24 0 80.24 61.58
03-03-17 79.90 79.90 79.90 0 79.90 61.31
03-03-14 77.16 77.16 77.16 0 77.16 59.21
03-03-13 77.04 77.04 77.04 0 77.04 59.12
03-03-12 74.47 74.47 74.47 0 74.47 57.15
03-03-11 74.12 74.12 74.12 0 74.12 56.88
03-03-10 74.74 74.74 74.74 0 74.74 57.35
Date Open High Low Vol Cls adjCls
03-03-07 76.72 76.72 76.72 0 76.72 58.87
03-03-06 76.09 76.09 76.09 0 76.09 58.39
03-03-05 76.80 76.80 76.80 0 76.80 58.94
03-03-04 76.05 76.05 76.05 0 76.05 58.36
03-03-03 77.24 77.24 77.24 0 77.24 59.27
03-02-28 77.82 77.82 77.82 0 77.82 59.72
03-02-27 77.46 77.46 77.46 0 77.46 59.44
03-02-26 76.55 76.55 76.55 0 76.55 58.74
03-02-25 77.54 77.54 77.54 0 77.54 59.50
Date Open High Low Vol Cls adjCls
03-02-24 76.99 76.99 76.99 0 76.99 59.08
03-02-21 78.43 78.43 78.43 0 78.43 60.19
03-02-20 77.41 77.41 77.41 0 77.41 59.40
03-02-19 78.14 78.14 78.14 0 78.14 59.96
03-02-18 78.69 78.69 78.69 0 78.69 60.39
03-02-14 77.18 77.18 77.18 0 77.18 59.23
03-02-13 75.56 75.56 75.56 0 75.56 57.98
03-02-12 75.67 75.67 75.67 0 75.67 58.07
03-02-11 76.61 76.61 76.61 0 76.61 58.79
Date Open High Low Vol Cls adjCls
03-02-10 77.24 77.24 77.24 0 77.24 59.27
03-02-07 76.65 76.65 76.65 0 76.65 58.82
03-02-06 77.44 77.44 77.44 0 77.44 59.43
03-02-05 77.92 77.92 77.92 0 77.92 59.79
03-02-04 78.33 78.33 78.33 0 78.33 60.11
03-02-03 79.44 79.44 79.44 0 79.44 60.96
03-01-31 79.02 79.02 79.02 0 79.02 60.64
03-01-30 77.99 77.99 77.99 0 77.99 59.85
03-01-29 79.80 79.80 79.80 0 79.80 61.24
Date Open High Low Vol Cls adjCls
03-01-28 79.25 79.25 79.25 0 79.25 60.82
03-01-27 78.23 78.23 78.23 0 78.23 60.03
03-01-24 79.51 79.51 79.51 0 79.51 61.01
03-01-23 81.91 81.91 81.91 0 81.91 62.86
03-01-22 81.08 81.08 81.08 0 81.08 62.22
03-01-21 81.93 81.93 81.93 0 81.93 62.87
03-01-17 83.24 83.24 83.24 0 83.24 63.88
03-01-16 84.42 84.42 84.42 0 84.42 64.78
03-01-15 84.75 84.75 84.75 0 84.75 65.04
Date Open High Low Vol Cls adjCls
03-01-14 85.98 85.98 85.98 0 85.98 65.98
03-01-13 85.48 85.48 85.48 0 85.48 65.60
03-01-10 85.60 85.60 85.60 0 85.60 65.69
03-01-09 85.60 85.60 85.60 0 85.60 65.69
03-01-08 83.97 83.97 83.97 0 83.97 64.44
03-01-07 85.14 85.14 85.14 0 85.14 65.34
03-01-06 85.70 85.70 85.70 0 85.70 65.77
03-01-03 83.82 83.82 83.82 0 83.82 64.32
03-01-02 83.86 83.86 83.86 0 83.86 64.35
Date Open High Low Vol Cls adjCls
02-12-31 81.15 81.15 81.15 0 81.15 62.27
02-12-30 81.10 81.10 81.10 0 81.10 62.24
02-12-27 80.73 80.73 80.73 0 80.73 61.95
02-12-26 82.45 82.45 82.45 0 82.45 62.95
02-12-24 82.70 82.70 82.70 0 82.70 63.14
02-12-23 83.16 83.16 83.16 0 83.16 63.49
02-12-20 83.01 83.01 83.01 0 83.01 63.38
02-12-19 81.95 81.95 81.95 0 81.95 62.57
02-12-18 82.56 82.56 82.56 0 82.56 63.03
Date Open High Low Vol Cls adjCls
02-12-17 83.67 83.67 83.67 0 83.67 63.88
02-12-16 84.34 84.34 84.34 0 84.34 64.39
02-12-13 82.40 82.40 82.40 0 82.40 62.91
02-12-12 83.52 83.52 83.52 0 83.52 63.77
02-12-11 83.83 83.83 83.83 0 83.83 64.00
02-12-10 83.77 83.77 83.77 0 83.77 63.96
02-12-09 82.61 82.61 82.61 0 82.61 63.07
02-12-06 84.49 84.49 84.49 0 84.49 64.51
02-12-05 83.96 83.96 83.96 0 83.96 64.10
Date Open High Low Vol Cls adjCls
02-12-04 84.98 84.98 84.98 0 84.98 64.88
02-12-03 85.24 85.24 85.24 0 85.24 65.08
02-12-02 86.52 86.52 86.52 0 86.52 66.06
02-11-29 86.91 86.91 86.91 0 86.91 66.35
02-11-27 86.91 86.91 86.91 0 86.91 66.35
02-11-26 84.54 84.54 84.54 0 84.54 64.54
02-11-25 86.33 86.33 86.33 0 86.33 65.91
02-11-22 86.12 86.12 86.12 0 86.12 65.75
02-11-21 86.42 86.42 86.42 0 86.42 65.98
Date Open High Low Vol Cls adjCls
02-11-20 84.60 84.60 84.60 0 84.60 64.59
02-11-19 82.98 82.98 82.98 0 82.98 63.35
02-11-18 83.31 83.31 83.31 0 83.31 63.61
02-11-15 84.18 84.18 84.18 0 84.18 64.27
02-11-14 83.66 83.66 83.66 0 83.66 63.87
02-11-13 81.64 81.64 81.64 0 81.64 62.33
02-11-12 81.65 81.65 81.65 0 81.65 62.34
02-11-11 81.02 81.02 81.02 0 81.02 61.86
02-11-08 82.74 82.74 82.74 0 82.74 63.17
Date Open High Low Vol Cls adjCls
02-11-07 83.47 83.47 83.47 0 83.47 63.73
02-11-06 85.40 85.40 85.40 0 85.40 65.20
02-11-05 84.61 84.61 84.61 0 84.61 64.60
02-11-04 83.95 83.95 83.95 0 83.95 64.09
02-11-01 83.27 83.27 83.27 0 83.27 63.57
02-10-31 81.87 81.87 81.87 0 81.87 62.51
02-10-30 82.31 82.31 82.31 0 82.31 62.84
02-10-29 81.51 81.51 81.51 0 81.51 62.23
02-10-28 82.24 82.24 82.24 0 82.24 62.79
Date Open High Low Vol Cls adjCls
02-10-25 82.93 82.93 82.93 0 82.93 63.32
02-10-24 81.53 81.53 81.53 0 81.53 62.25
02-10-23 82.79 82.79 82.79 0 82.79 63.21
02-10-22 82.24 82.24 82.24 0 82.24 62.79
02-10-21 83.12 83.12 83.12 0 83.12 63.46
02-10-18 81.71 81.71 81.71 0 81.71 62.38
02-10-17 81.23 81.23 81.23 0 81.23 62.02
02-10-16 79.46 79.46 79.46 0 79.46 60.67
02-10-15 81.41 81.41 81.41 0 81.41 62.15
Date Open High Low Vol Cls adjCls
02-10-14 77.73 77.73 77.73 0 77.73 59.35
02-10-11 77.17 77.17 77.17 0 77.17 58.92
02-10-10 74.27 74.27 74.27 0 74.27 56.70
02-10-09 71.75 71.75 71.75 0 71.75 54.78
02-10-08 73.76 73.76 73.76 0 73.76 56.31
02-10-07 72.50 72.50 72.50 0 72.50 55.35
02-10-04 73.92 73.92 73.92 0 73.92 56.44
02-10-03 75.61 75.61 75.61 0 75.61 57.73
02-10-02 76.44 76.44 76.44 0 76.44 58.36
Date Open High Low Vol Cls adjCls
02-10-01 78.27 78.27 78.27 0 78.27 59.76
02-09-30 75.26 75.26 75.26 0 75.26 57.46
02-09-27 76.37 76.37 76.37 0 76.37 58.31
02-09-26 79.28 79.28 79.28 0 79.28 60.26
02-09-25 77.85 77.85 77.85 0 77.85 59.17
02-09-24 75.94 75.94 75.94 0 75.94 57.72
02-09-23 77.28 77.28 77.28 0 77.28 58.74
02-09-20 78.36 78.36 78.36 0 78.36 59.56
02-09-19 78.17 78.17 78.17 0 78.17 59.42
Date Open High Low Vol Cls adjCls
02-09-18 80.58 80.58 80.58 0 80.58 61.25
02-09-17 80.96 80.96 80.96 0 80.96 61.54
02-09-16 82.59 82.59 82.59 0 82.59 62.78
02-09-13 82.47 82.47 82.47 0 82.47 62.69
02-09-12 82.20 82.20 82.20 0 82.20 62.48
02-09-11 84.26 84.26 84.26 0 84.26 64.05
02-09-10 84.27 84.27 84.27 0 84.27 64.05
02-09-09 83.65 83.65 83.65 0 83.65 63.58
02-09-06 82.81 82.81 82.81 0 82.81 62.94
Date Open High Low Vol Cls adjCls
02-09-05 81.44 81.44 81.44 0 81.44 61.90
02-09-04 82.76 82.76 82.76 0 82.76 62.91
02-09-03 81.31 81.31 81.31 0 81.31 61.80
02-08-30 84.83 84.83 84.83 0 84.83 64.48
02-08-29 84.98 84.98 84.98 0 84.98 64.59
02-08-28 84.98 84.98 84.98 0 84.98 64.59
02-08-27 86.54 86.54 86.54 0 86.54 65.78
02-08-26 87.76 87.76 87.76 0 87.76 66.71
02-08-23 87.10 87.10 87.10 0 87.10 66.21
Date Open High Low Vol Cls adjCls
02-08-22 89.12 89.12 89.12 0 89.12 67.74
02-08-21 87.88 87.88 87.88 0 87.88 66.80
02-08-20 86.77 86.77 86.77 0 86.77 65.95
02-08-19 87.99 87.99 87.99 0 87.99 66.88
02-08-16 85.96 85.96 85.96 0 85.96 65.34
02-08-15 86.09 86.09 86.09 0 86.09 65.44
02-08-14 85.10 85.10 85.10 0 85.10 64.69
02-08-13 81.81 81.81 81.81 0 81.81 62.18
02-08-12 83.61 83.61 83.61 0 83.61 63.55
Date Open High Low Vol Cls adjCls
02-08-09 84.05 84.05 84.05 0 84.05 63.89
02-08-08 83.74 83.74 83.74 0 83.74 63.65
02-08-07 81.09 81.09 81.09 0 81.09 61.64
02-08-06 79.48 79.48 79.48 0 79.48 60.41
02-08-05 77.17 77.17 77.17 0 77.17 58.66
02-08-02 79.91 79.91 79.91 0 79.91 60.74
02-08-01 81.80 81.80 81.80 0 81.80 62.18
02-07-31 84.28 84.28 84.28 0 84.28 64.06
02-07-30 83.45 83.45 83.45 0 83.45 63.43
Date Open High Low Vol Cls adjCls
02-07-29 83.09 83.09 83.09 0 83.09 63.16
02-07-26 78.82 78.82 78.82 0 78.82 59.91
02-07-25 77.51 77.51 77.51 0 77.51 58.92
02-07-24 77.96 77.96 77.96 0 77.96 59.26
02-07-23 73.73 73.73 73.73 0 73.73 56.04
02-07-22 75.77 75.77 75.77 0 75.77 57.59
02-07-19 78.34 78.34 78.34 0 78.34 59.55
02-07-18 81.41 81.41 81.41 0 81.41 61.88
02-07-17 83.66 83.66 83.66 0 83.66 63.59
Date Open High Low Vol Cls adjCls
02-07-16 83.19 83.19 83.19 0 83.19 63.23
02-07-15 84.75 84.75 84.75 0 84.75 64.42
02-07-12 85.06 85.06 85.06 0 85.06 64.65
02-07-11 85.62 85.62 85.62 0 85.62 65.08
02-07-10 84.98 84.98 84.98 0 84.98 64.59
02-07-09 87.96 87.96 87.96 0 87.96 66.86
02-07-08 90.19 90.19 90.19 0 90.19 68.55
02-07-05 91.28 91.28 91.28 0 91.28 69.38
02-07-03 88.04 88.04 88.04 0 88.04 66.92
Date Open High Low Vol Cls adjCls
02-07-02 87.49 87.49 87.49 0 87.49 66.50
02-07-01 89.37 89.37 89.37 0 89.37 67.93
02-06-28 91.33 91.33 91.33 0 91.33 69.42
02-06-27 91.41 91.41 91.41 0 91.41 69.48
02-06-26 89.82 89.82 89.82 0 89.82 68.27
02-06-25 90.02 90.02 90.02 0 90.02 68.42
02-06-24 91.55 91.55 91.55 0 91.55 69.59
02-06-21 91.22 91.22 91.22 0 91.22 69.34
02-06-20 93.10 93.10 93.10 0 93.10 70.54
Date Open High Low Vol Cls adjCls
02-06-19 94.37 94.37 94.37 0 94.37 71.50
02-06-18 95.95 95.95 95.95 0 95.95 72.70
02-06-17 95.86 95.86 95.86 0 95.86 72.63
02-06-14 93.19 93.19 93.19 0 93.19 70.61
02-06-13 93.40 93.40 93.40 0 93.40 70.77
02-06-12 94.38 94.38 94.38 0 94.38 71.51
02-06-11 93.75 93.75 93.75 0 93.75 71.03
02-06-10 95.34 95.34 95.34 0 95.34 72.24
02-06-07 95.04 95.04 95.04 0 95.04 72.01
Date Open High Low Vol Cls adjCls
02-06-06 95.19 95.19 95.19 0 95.19 72.12
02-06-05 97.11 97.11 97.11 0 97.11 73.58
02-06-04 96.22 96.22 96.22 0 96.22 72.90
02-06-03 96.22 96.22 96.22 0 96.22 72.90
02-05-31 98.67 98.67 98.67 0 98.67 74.76
02-05-30 98.44 98.44 98.44 0 98.44 74.58
02-05-29 98.71 98.71 98.71 0 98.71 74.79
02-05-28 99.33 99.33 99.33 0 99.33 75.26
02-05-24 100.19 100.19 100.19 0 100.19 75.91
Date Open High Low Vol Cls adjCls
02-05-23 101.42 101.42 101.42 0 101.42 76.84
02-05-22 100.39 100.39 100.39 0 100.39 76.06
02-05-21 99.82 99.82 99.82 0 99.82 75.63
02-05-20 100.93 100.93 100.93 0 100.93 76.47
02-05-17 102.29 102.29 102.29 0 102.29 77.50
02-05-16 101.49 101.49 101.49 0 101.49 76.89
02-05-15 100.83 100.83 100.83 0 100.83 76.39
02-05-14 101.37 101.37 101.37 0 101.37 76.80
02-05-13 99.27 99.27 99.27 0 99.27 75.21
Date Open High Low Vol Cls adjCls
02-05-10 97.45 97.45 97.45 0 97.45 73.83
02-05-09 99.11 99.11 99.11 0 99.11 75.09
02-05-08 100.56 100.56 100.56 0 100.56 76.19
02-05-07 96.91 96.91 96.91 0 96.91 73.42
02-05-06 97.20 97.20 97.20 0 97.20 73.64
02-05-03 99.12 99.12 99.12 0 99.12 75.10
02-05-02 100.14 100.14 100.14 0 100.14 75.87
02-05-01 100.31 100.31 100.31 0 100.31 76.00
02-04-30 99.42 99.42 99.42 0 99.42 75.33
Date Open High Low Vol Cls adjCls
02-04-29 98.36 98.36 98.36 0 98.36 74.52
02-04-26 99.36 99.36 99.36 0 99.36 75.28
02-04-25 100.75 100.75 100.75 0 100.75 76.33
02-04-24 100.90 100.90 100.90 0 100.90 76.45
02-04-23 101.63 101.63 101.63 0 101.63 77.00
02-04-22 102.26 102.26 102.26 0 102.26 77.48
02-04-19 103.86 103.86 103.86 0 103.86 78.69
02-04-18 103.79 103.79 103.79 0 103.79 78.64
02-04-17 103.94 103.94 103.94 0 103.94 78.75
Date Open High Low Vol Cls adjCls
02-04-16 104.15 104.15 104.15 0 104.15 78.91
02-04-15 101.77 101.77 101.77 0 101.77 77.11
02-04-12 102.55 102.55 102.55 0 102.55 77.70
02-04-11 101.87 101.87 101.87 0 101.87 77.18
02-04-10 104.34 104.34 104.34 0 104.34 79.05
02-04-09 103.17 103.17 103.17 0 103.17 78.17
02-04-08 103.85 103.85 103.85 0 103.85 78.68
02-04-05 103.59 103.59 103.59 0 103.59 78.49
02-04-04 103.92 103.92 103.92 0 103.92 78.74
Date Open High Low Vol Cls adjCls
02-04-03 103.84 103.84 103.84 0 103.84 78.68
02-04-02 104.87 104.87 104.87 0 104.87 79.46
02-04-01 105.77 105.77 105.77 0 105.77 80.14
02-03-28 105.85 105.85 105.85 0 105.85 80.20
02-03-27 105.59 105.59 105.59 0 105.59 80.00
02-03-26 105.03 105.03 105.03 0 105.03 79.58
02-03-25 104.40 104.40 104.40 0 104.40 79.10
02-03-22 105.96 105.96 105.96 0 105.96 80.28
02-03-21 106.70 106.70 106.70 0 106.70 80.62
Date Open High Low Vol Cls adjCls
02-03-20 106.54 106.54 106.54 0 106.54 80.50
02-03-19 108.24 108.24 108.24 0 108.24 81.79
02-03-18 107.80 107.80 107.80 0 107.80 81.45
02-03-15 107.85 107.85 107.85 0 107.85 81.49
02-03-14 106.64 106.64 106.64 0 106.64 80.58
02-03-13 106.74 106.74 106.74 0 106.74 80.65
02-03-12 107.77 107.77 107.77 0 107.77 81.43
02-03-11 108.02 108.02 108.02 0 108.02 81.62
02-03-08 107.65 107.65 107.65 0 107.65 81.34
Date Open High Low Vol Cls adjCls
02-03-07 107.03 107.03 107.03 0 107.03 80.87
02-03-06 107.51 107.51 107.51 0 107.51 81.23
02-03-05 105.95 105.95 105.95 0 105.95 80.06
02-03-04 106.66 106.66 106.66 0 106.66 80.59
02-03-01 104.62 104.62 104.62 0 104.62 79.05
02-02-28 102.31 102.31 102.31 0 102.31 77.31
02-02-27 102.59 102.59 102.59 0 102.59 77.52
02-02-26 102.50 102.50 102.50 0 102.50 77.45
02-02-25 102.50 102.50 102.50 0 102.50 77.45
Date Open High Low Vol Cls adjCls
02-02-22 100.69 100.69 100.69 0 100.69 76.08
02-02-21 99.87 99.87 99.87 0 99.87 75.46
02-02-20 101.44 101.44 101.44 0 101.44 76.65
02-02-19 100.08 100.08 100.08 0 100.08 75.62
02-02-15 102.01 102.01 102.01 0 102.01 77.08
02-02-14 103.14 103.14 103.14 0 103.14 77.93
02-02-13 103.32 103.32 103.32 0 103.32 78.07
02-02-12 102.27 102.27 102.27 0 102.27 77.28
02-02-11 102.68 102.68 102.68 0 102.68 77.58
Date Open High Low Vol Cls adjCls
02-02-08 101.23 101.23 101.23 0 101.23 76.49
02-02-07 99.74 99.74 99.74 0 99.74 75.36
02-02-06 100.03 100.03 100.03 0 100.03 75.58
02-02-05 100.62 100.62 100.62 0 100.62 76.03
02-02-04 101.03 101.03 101.03 0 101.03 76.34
02-02-01 103.59 103.59 103.59 0 103.59 78.27
02-01-31 104.33 104.33 104.33 0 104.33 78.83
02-01-30 102.79 102.79 102.79 0 102.79 77.67
02-01-29 101.58 101.58 101.58 0 101.58 76.75
Date Open High Low Vol Cls adjCls
02-01-28 104.56 104.56 104.56 0 104.56 79.01
02-01-25 104.58 104.58 104.58 0 104.58 79.02
02-01-24 104.48 104.48 104.48 0 104.48 78.94
02-01-23 104.11 104.11 104.11 0 104.11 78.67
02-01-22 103.29 103.29 103.29 0 103.29 78.05
02-01-18 104.06 104.06 104.06 0 104.06 78.63
02-01-17 105.10 105.10 105.10 0 105.10 79.41
02-01-16 104.05 104.05 104.05 0 104.05 78.62
02-01-15 105.77 105.77 105.77 0 105.77 79.92
Date Open High Low Vol Cls adjCls
02-01-14 105.05 105.05 105.05 0 105.05 79.38
02-01-11 105.71 105.71 105.71 0 105.71 79.87
02-01-10 106.72 106.72 106.72 0 106.72 80.64
02-01-09 106.59 106.59 106.59 0 106.59 80.54
02-01-08 107.10 107.10 107.10 0 107.10 80.92
02-01-07 107.45 107.45 107.45 0 107.45 81.19
02-01-04 108.16 108.16 108.16 0 108.16 81.73
02-01-03 107.49 107.49 107.49 0 107.49 81.22
02-01-02 106.51 106.51 106.51 0 106.51 80.48
Date Open High Low Vol Cls adjCls
01-12-31 105.89 105.89 105.89 0 105.89 80.01
01-12-28 107.08 107.08 107.08 0 107.08 80.91
01-12-27 107.10 107.10 107.10 0 107.10 80.63
01-12-26 106.36 106.36 106.36 0 106.36 80.08
01-12-24 105.92 105.92 105.92 0 105.92 79.75
01-12-21 105.94 105.94 105.94 0 105.94 79.76
01-12-20 105.48 105.48 105.48 0 105.48 79.41
01-12-19 106.36 106.36 106.36 0 106.36 80.08
01-12-18 105.74 105.74 105.74 0 105.74 79.61
Date Open High Low Vol Cls adjCls
01-12-17 104.94 104.94 104.94 0 104.94 79.01
01-12-14 103.90 103.90 103.90 0 103.90 78.22
01-12-13 103.55 103.55 103.55 0 103.55 77.96
01-12-12 105.19 105.19 105.19 0 105.19 79.20
01-12-11 105.14 105.14 105.14 0 105.14 79.16
01-12-10 105.44 105.44 105.44 0 105.44 79.38
01-12-07 107.14 107.14 107.14 0 107.14 80.66
01-12-06 107.95 107.95 107.95 0 107.95 81.27
01-12-05 108.25 108.25 108.25 0 108.25 81.50
Date Open High Low Vol Cls adjCls
01-12-04 105.85 105.85 105.85 0 105.85 79.69
01-12-03 104.47 104.47 104.47 0 104.47 78.65
01-11-30 105.35 105.35 105.35 0 105.35 79.32
01-11-29 105.43 105.43 105.43 0 105.43 79.38
01-11-28 104.34 104.34 104.34 0 104.34 78.56
01-11-27 106.26 106.26 106.26 0 106.26 80.00
01-11-26 106.98 106.98 106.98 0 106.98 80.54
01-11-23 106.33 106.33 106.33 0 106.33 80.05
01-11-21 105.10 105.10 105.10 0 105.10 79.13
Date Open High Low Vol Cls adjCls
01-11-20 105.62 105.62 105.62 0 105.62 79.52
01-11-19 106.39 106.39 106.39 0 106.39 80.10
01-11-16 105.25 105.25 105.25 0 105.25 79.24
01-11-15 105.57 105.57 105.57 0 105.57 79.48
01-11-14 105.48 105.48 105.48 0 105.48 79.41
01-11-13 105.26 105.26 105.26 0 105.26 79.25
01-11-12 103.32 103.32 103.32 0 103.32 77.79
01-11-09 103.51 103.51 103.51 0 103.51 77.93
01-11-08 103.34 103.34 103.34 0 103.34 77.80
Date Open High Low Vol Cls adjCls
01-11-07 103.08 103.08 103.08 0 103.08 77.61
01-11-06 103.33 103.33 103.33 0 103.33 77.80
01-11-05 101.85 101.85 101.85 0 101.85 76.68
01-11-02 100.41 100.41 100.41 0 100.41 75.60
01-11-01 100.12 100.12 100.12 0 100.12 75.38
01-10-31 97.86 97.86 97.86 0 97.86 73.68
01-10-30 97.85 97.85 97.85 0 97.85 73.67
01-10-29 99.55 99.55 99.55 0 99.55 74.95
01-10-26 101.98 101.98 101.98 0 101.98 76.78
Date Open High Low Vol Cls adjCls
01-10-25 101.56 101.56 101.56 0 101.56 76.46
01-10-24 100.18 100.18 100.18 0 100.18 75.42
01-10-23 100.15 100.15 100.15 0 100.15 75.40
01-10-22 100.62 100.62 100.62 0 100.62 75.76
01-10-19 99.10 99.10 99.10 0 99.10 74.61
01-10-18 98.66 98.66 98.66 0 98.66 74.28
01-10-17 99.44 99.44 99.44 0 99.44 74.87
01-10-16 101.32 101.32 101.32 0 101.32 76.28
01-10-15 100.62 100.62 100.62 0 100.62 75.76
Date Open High Low Vol Cls adjCls
01-10-12 100.78 100.78 100.78 0 100.78 75.88
01-10-11 101.31 101.31 101.31 0 101.31 76.27
01-10-10 99.79 99.79 99.79 0 99.79 75.13
01-10-09 97.54 97.54 97.54 0 97.54 73.44
01-10-08 98.06 98.06 98.06 0 98.06 73.83
01-10-05 98.88 98.88 98.88 0 98.88 74.45
01-10-04 98.71 98.71 98.71 0 98.71 74.32
01-10-03 98.95 98.95 98.95 0 98.95 74.50
01-10-02 97.00 97.00 97.00 0 97.00 73.03
Date Open High Low Vol Cls adjCls
01-10-01 95.82 95.82 95.82 0 95.82 72.14
01-09-28 96.04 96.04 96.04 0 96.04 72.31
01-09-27 93.98 93.98 93.98 0 93.98 70.76
01-09-26 92.91 92.91 92.91 0 92.91 69.95
01-09-25 93.36 93.36 93.36 0 93.36 70.29
01-09-24 92.55 92.55 92.55 0 92.55 69.68
01-09-21 89.08 89.08 89.08 0 89.08 67.07
01-09-20 91.13 91.13 91.13 0 91.13 68.37
01-09-19 94.05 94.05 94.05 0 94.05 70.56
Date Open High Low Vol Cls adjCls
01-09-18 95.59 95.59 95.59 0 95.59 71.72
01-09-17 96.15 96.15 96.15 0 96.15 72.14
01-09-10 101.10 101.10 101.10 0 101.10 75.85
01-09-07 100.47 100.47 100.47 0 100.47 75.38
01-09-06 102.38 102.38 102.38 0 102.38 76.81
01-09-05 104.72 104.72 104.72 0 104.72 78.56
01-09-04 104.81 104.81 104.81 0 104.81 78.63
01-08-31 104.87 104.87 104.87 0 104.87 78.68
01-08-30 104.45 104.45 104.45 0 104.45 78.36
Date Open High Low Vol Cls adjCls
01-08-29 106.25 106.25 106.25 0 106.25 79.71
01-08-28 107.43 107.43 107.43 0 107.43 80.60
01-08-27 109.06 109.06 109.06 0 109.06 81.82
01-08-24 109.59 109.59 109.59 0 109.59 82.22
01-08-23 107.48 107.48 107.48 0 107.48 80.64
01-08-22 107.77 107.77 107.77 0 107.77 80.85
01-08-21 107.02 107.02 107.02 0 107.02 80.29
01-08-20 108.33 108.33 108.33 0 108.33 81.27
01-08-17 107.46 107.46 107.46 0 107.46 80.62
Date Open High Low Vol Cls adjCls
01-08-16 109.27 109.27 109.27 0 109.27 81.98
01-08-15 108.94 108.94 108.94 0 108.94 81.73
01-08-14 109.72 109.72 109.72 0 109.72 82.32
01-08-13 110.14 110.14 110.14 0 110.14 82.63
01-08-10 110.02 110.02 110.02 0 110.02 82.54
01-08-09 109.40 109.40 109.40 0 109.40 82.08
01-08-08 109.39 109.39 109.39 0 109.39 82.07
01-08-07 111.30 111.30 111.30 0 111.30 83.50
01-08-06 110.94 110.94 110.94 0 110.94 83.23
Date Open High Low Vol Cls adjCls
01-08-03 112.21 112.21 112.21 0 112.21 84.18
01-08-02 112.80 112.80 112.80 0 112.80 84.63
01-08-01 112.34 112.34 112.34 0 112.34 84.28
01-07-31 111.89 111.89 111.89 0 111.89 83.94
01-07-30 111.27 111.27 111.27 0 111.27 83.48
01-07-27 111.39 111.39 111.39 0 111.39 83.57
01-07-26 111.10 111.10 111.10 0 111.10 83.35
01-07-25 109.96 109.96 109.96 0 109.96 82.50
01-07-24 108.23 108.23 108.23 0 108.23 81.20
Date Open High Low Vol Cls adjCls
01-07-23 110.01 110.01 110.01 0 110.01 82.53
01-07-20 111.85 111.85 111.85 0 111.85 83.91
01-07-19 112.24 112.24 112.24 0 112.24 84.21
01-07-18 111.56 111.56 111.56 0 111.56 83.70
01-07-17 112.18 112.18 112.18 0 112.18 84.16
01-07-16 111.07 111.07 111.07 0 111.07 83.33
01-07-13 112.29 112.29 112.29 0 112.29 84.24
01-07-12 111.59 111.59 111.59 0 111.59 83.72
01-07-11 109.01 109.01 109.01 0 109.01 81.78
Date Open High Low Vol Cls adjCls
01-07-10 109.13 109.13 109.13 0 109.13 81.87
01-07-09 110.71 110.71 110.71 0 110.71 83.06
01-07-06 109.95 109.95 109.95 0 109.95 82.49
01-07-05 112.58 112.58 112.58 0 112.58 84.46
01-07-03 113.96 113.96 113.96 0 113.96 85.50
01-07-02 114.15 114.15 114.15 0 114.15 85.64
01-06-29 113.02 113.02 113.02 0 113.02 84.79
01-06-28 113.18 113.18 113.18 0 113.18 84.91
01-06-27 111.79 111.79 111.79 0 111.79 83.87
Date Open High Low Vol Cls adjCls
01-06-26 112.30 112.30 112.30 0 112.30 84.25
01-06-25 112.47 112.47 112.47 0 112.47 84.38
01-06-22 113.09 113.09 113.09 0 113.09 84.84
01-06-21 114.45 114.45 114.45 0 114.45 85.65
01-06-20 113.17 113.17 113.17 0 113.17 84.70
01-06-19 112.19 112.19 112.19 0 112.19 83.96
01-06-18 111.81 111.81 111.81 0 111.81 83.68
01-06-15 112.35 112.35 112.35 0 112.35 84.08
01-06-14 112.86 112.86 112.86 0 112.86 84.46
Date Open High Low Vol Cls adjCls
01-06-13 114.87 114.87 114.87 0 114.87 85.97
01-06-12 116.16 116.16 116.16 0 116.16 86.93
01-06-11 116.03 116.03 116.03 0 116.03 86.84
01-06-08 117.01 117.01 117.01 0 117.01 87.57
01-06-07 118.12 118.12 118.12 0 118.12 88.40
01-06-06 117.47 117.47 117.47 0 117.47 87.91
01-06-05 118.71 118.71 118.71 0 118.71 88.84
01-06-04 117.19 117.19 117.19 0 117.19 87.71
01-06-01 116.59 116.59 116.59 0 116.59 87.26
Date Open High Low Vol Cls adjCls
01-05-31 116.14 116.14 116.14 0 116.14 86.92
01-05-30 115.42 115.42 115.42 0 115.42 86.38
01-05-29 117.22 117.22 117.22 0 117.22 87.73
01-05-25 118.14 118.14 118.14 0 118.14 88.42
01-05-24 119.55 119.55 119.55 0 119.55 89.47
01-05-23 119.17 119.17 119.17 0 119.17 89.19
01-05-22 121.04 121.04 121.04 0 121.04 90.59
01-05-21 121.36 121.36 121.36 0 121.36 90.83
01-05-18 119.43 119.43 119.43 0 119.43 89.38
Date Open High Low Vol Cls adjCls
01-05-17 119.09 119.09 119.09 0 119.09 89.13
01-05-16 118.77 118.77 118.77 0 118.77 88.89
01-05-15 115.47 115.47 115.47 0 115.47 86.42
01-05-14 115.42 115.42 115.42 0 115.42 86.38
01-05-11 115.11 115.11 115.11 0 115.11 86.15
01-05-10 115.98 115.98 115.98 0 115.98 86.80
01-05-09 115.99 115.99 115.99 0 115.99 86.81
01-05-08 116.50 116.50 116.50 0 116.50 87.19
01-05-07 116.71 116.71 116.71 0 116.71 87.35
Date Open High Low Vol Cls adjCls
01-05-04 117.00 117.00 117.00 0 117.00 87.56
01-05-03 115.33 115.33 115.33 0 115.33 86.31
01-05-02 117.05 117.05 117.05 0 117.05 87.60
01-05-01 116.95 116.95 116.95 0 116.95 87.53
01-04-30 115.39 115.39 115.39 0 115.39 86.36
01-04-27 115.71 115.71 115.71 0 115.71 86.60
01-04-26 114.00 114.00 114.00 0 114.00 85.32
01-04-25 113.45 113.45 113.45 0 113.45 84.91
01-04-24 111.67 111.67 111.67 0 111.67 83.57
Date Open High Low Vol Cls adjCls
01-04-23 113.04 113.04 113.04 0 113.04 84.60
01-04-20 114.76 114.76 114.76 0 114.76 85.89
01-04-19 115.75 115.75 115.75 0 115.75 86.63
01-04-18 114.32 114.32 114.32 0 114.32 85.56
01-04-17 110.03 110.03 110.03 0 110.03 82.35
01-04-16 108.91 108.91 108.91 0 108.91 81.51
01-04-12 109.27 109.27 109.27 0 109.27 81.78
01-04-11 107.64 107.64 107.64 0 107.64 80.56
01-04-10 107.87 107.87 107.87 0 107.87 80.73
Date Open High Low Vol Cls adjCls
01-04-09 105.02 105.02 105.02 0 105.02 78.60
01-04-06 104.18 104.18 104.18 0 104.18 77.97
01-04-05 106.28 106.28 106.28 0 106.28 79.54
01-04-04 101.83 101.83 101.83 0 101.83 76.21
01-04-03 102.10 102.10 102.10 0 102.10 76.41
01-04-02 105.74 105.74 105.74 0 105.74 79.14
01-03-30 107.07 107.07 107.07 0 107.07 80.13
01-03-29 105.94 105.94 105.94 0 105.94 79.29
01-03-28 106.43 106.43 106.43 0 106.43 79.65
Date Open High Low Vol Cls adjCls
01-03-27 109.08 109.08 109.08 0 109.08 81.64
01-03-26 106.36 106.36 106.36 0 106.36 79.60
01-03-23 105.18 105.18 105.18 0 105.18 78.72
01-03-22 103.12 103.12 103.12 0 103.12 77.18
01-03-21 103.54 103.54 103.54 0 103.54 77.49
01-03-20 105.43 105.43 105.43 0 105.43 78.90
01-03-19 108.03 108.03 108.03 0 108.03 80.85
01-03-16 106.16 106.16 106.16 0 106.16 79.45
01-03-15 108.58 108.58 108.58 0 108.58 81.04
Date Open High Low Vol Cls adjCls
01-03-14 107.94 107.94 107.94 0 107.94 80.57
01-03-13 110.80 110.80 110.80 0 110.80 82.70
01-03-12 109.16 109.16 109.16 0 109.16 81.48
01-03-09 114.09 114.09 114.09 0 114.09 85.16
01-03-08 116.99 116.99 116.99 0 116.99 87.32
01-03-07 116.71 116.71 116.71 0 116.71 87.11
01-03-06 115.95 115.95 115.95 0 115.95 86.55
01-03-05 114.80 114.80 114.80 0 114.80 85.69
01-03-02 114.12 114.12 114.12 0 114.12 85.18
Date Open High Low Vol Cls adjCls
01-03-01 114.77 114.77 114.77 0 114.77 85.66
01-02-28 114.65 114.65 114.65 0 114.65 85.58
01-02-27 116.29 116.29 116.29 0 116.29 86.80
01-02-26 117.18 117.18 117.18 0 117.18 87.46
01-02-23 115.17 115.17 115.17 0 115.17 85.96
01-02-22 115.81 115.81 115.81 0 115.81 86.44
01-02-21 116.03 116.03 116.03 0 116.03 86.61
01-02-20 118.21 118.21 118.21 0 118.21 88.23
01-02-16 120.30 120.30 120.30 0 120.30 89.79
Date Open High Low Vol Cls adjCls
01-02-15 122.62 122.62 122.62 0 122.62 91.52
01-02-14 121.62 121.62 121.62 0 121.62 90.78
01-02-13 121.86 121.86 121.86 0 121.86 90.96
01-02-12 122.91 122.91 122.91 0 122.91 91.74
01-02-09 121.48 121.48 121.48 0 121.48 90.67
01-02-08 123.13 123.13 123.13 0 123.13 91.90
01-02-07 123.90 123.90 123.90 0 123.90 92.48
01-02-06 124.93 124.93 124.93 0 124.93 93.25
01-02-05 125.11 125.11 125.11 0 125.11 93.38
Date Open High Low Vol Cls adjCls
01-02-02 124.66 124.66 124.66 0 124.66 93.05
01-02-01 126.88 126.88 126.88 0 126.88 94.70
01-01-31 126.18 126.18 126.18 0 126.18 94.18
01-01-30 126.88 126.88 126.88 0 126.88 94.70
01-01-29 126.00 126.00 126.00 0 126.00 94.05
01-01-26 125.14 125.14 125.14 0 125.14 93.41
01-01-25 125.37 125.37 125.37 0 125.37 93.58
01-01-24 126.00 126.00 126.00 0 126.00 94.05
01-01-23 125.64 125.64 125.64 0 125.64 93.78
Date Open High Low Vol Cls adjCls
01-01-22 124.02 124.02 124.02 0 124.02 92.57
01-01-19 123.99 123.99 123.99 0 123.99 92.55
01-01-18 124.49 124.49 124.49 0 124.49 92.92
01-01-17 122.78 122.78 122.78 0 122.78 91.64
01-01-16 122.51 122.51 122.51 0 122.51 91.44
01-01-12 121.75 121.75 121.75 0 121.75 90.87
01-01-11 122.53 122.53 122.53 0 122.53 91.46
01-01-10 121.27 121.27 121.27 0 121.27 90.52
01-01-09 120.11 120.11 120.11 0 120.11 89.65
Date Open High Low Vol Cls adjCls
01-01-08 119.66 119.66 119.66 0 119.66 89.31
01-01-05 119.86 119.86 119.86 0 119.86 89.46
01-01-04 123.09 123.09 123.09 0 123.09 91.87
01-01-03 124.40 124.40 124.40 0 124.40 92.85
01-01-02 118.44 118.44 118.44 0 118.44 88.40
00-12-29 121.86 121.86 121.86 0 121.86 90.96
00-12-28 123.15 123.15 123.15 0 123.15 91.92
00-12-27 122.66 122.66 122.66 0 122.66 91.55
00-12-26 121.37 121.37 121.37 0 121.37 90.59
Date Open High Low Vol Cls adjCls
00-12-22 120.52 120.52 120.52 0 120.52 89.96
00-12-21 118.00 118.00 118.00 0 118.00 87.80
00-12-20 117.07 117.07 117.07 0 117.07 87.11
00-12-19 120.85 120.85 120.85 0 120.85 89.92
00-12-18 122.43 122.43 122.43 0 122.43 91.10
00-12-15 121.45 121.45 121.45 0 121.45 90.37
00-12-14 124.11 124.11 124.11 0 124.11 92.35
00-12-13 125.88 125.88 125.88 0 125.88 93.66
00-12-12 126.89 126.89 126.89 0 126.89 94.41
Date Open High Low Vol Cls adjCls
00-12-11 127.72 127.72 127.72 0 127.72 95.03
00-12-08 126.74 126.74 126.74 0 126.74 94.30
00-12-07 124.30 124.30 124.30 0 124.30 92.49
00-12-06 125.02 125.02 125.02 0 125.02 93.02
00-12-05 127.32 127.32 127.32 0 127.32 94.73
00-12-04 122.55 122.55 122.55 0 122.55 91.19
00-12-01 121.64 121.64 121.64 0 121.64 90.51
00-11-30 121.62 121.62 121.62 0 121.62 90.49
00-11-29 124.11 124.11 124.11 0 124.11 92.35
Date Open High Low Vol Cls adjCls
00-11-28 123.54 123.54 123.54 0 123.54 91.92
00-11-27 124.72 124.72 124.72 0 124.72 92.80
00-11-24 124.06 124.06 124.06 0 124.06 92.31
00-11-22 122.26 122.26 122.26 0 122.26 90.97
00-11-21 124.56 124.56 124.56 0 124.56 92.68
00-11-20 124.12 124.12 124.12 0 124.12 92.35
00-11-17 126.44 126.44 126.44 0 126.44 94.08
00-11-16 126.85 126.85 126.85 0 126.85 94.38
00-11-15 128.47 128.47 128.47 0 128.47 95.59
Date Open High Low Vol Cls adjCls
00-11-14 127.82 127.82 127.82 0 127.82 95.11
00-11-13 124.88 124.88 124.88 0 124.88 92.92
00-11-10 126.23 126.23 126.23 0 126.23 93.92
00-11-09 129.38 129.38 129.38 0 129.38 96.27
00-11-08 130.21 130.21 130.21 0 130.21 96.88
00-11-07 132.28 132.28 132.28 0 132.28 98.42
00-11-06 132.31 132.31 132.31 0 132.31 98.45
00-11-03 131.80 131.80 131.80 0 131.80 98.07
00-11-02 131.94 131.94 131.94 0 131.94 98.17
Date Open High Low Vol Cls adjCls
00-11-01 131.28 131.28 131.28 0 131.28 97.68
00-10-31 132.02 132.02 132.02 0 132.02 98.23
00-10-30 129.18 129.18 129.18 0 129.18 96.12
00-10-27 127.40 127.40 127.40 0 127.40 94.79
00-10-26 126.00 126.00 126.00 0 126.00 93.75
00-10-25 126.04 126.04 126.04 0 126.04 93.78
00-10-24 129.10 129.10 129.10 0 129.10 96.06
00-10-23 128.88 128.88 128.88 0 128.88 95.89
00-10-20 128.99 128.99 128.99 0 128.99 95.98
Date Open High Low Vol Cls adjCls
00-10-19 128.23 128.23 128.23 0 128.23 95.41
00-10-18 123.93 123.93 123.93 0 123.93 92.21
00-10-17 124.65 124.65 124.65 0 124.65 92.75
00-10-16 126.92 126.92 126.92 0 126.92 94.44
00-10-13 126.88 126.88 126.88 0 126.88 94.41
00-10-12 122.79 122.79 122.79 0 122.79 91.36
00-10-11 126.00 126.00 126.00 0 126.00 93.75
00-10-10 128.06 128.06 128.06 0 128.06 95.28
00-10-09 129.44 129.44 129.44 0 129.44 96.31
Date Open High Low Vol Cls adjCls
00-10-06 130.09 130.09 130.09 0 130.09 96.80
00-10-05 132.61 132.61 132.61 0 132.61 98.67
00-10-04 132.41 132.41 132.41 0 132.41 98.52
00-10-03 131.67 131.67 131.67 0 131.67 97.97
00-10-02 132.56 132.56 132.56 0 132.56 98.63
00-09-29 132.59 132.59 132.59 0 132.59 98.66
00-09-28 134.59 134.59 134.59 0 134.59 100.14
00-09-27 131.66 131.66 131.66 0 131.66 97.96
00-09-26 131.70 131.70 131.70 0 131.70 97.99
Date Open High Low Vol Cls adjCls
00-09-25 132.79 132.79 132.79 0 132.79 98.80
00-09-22 133.69 133.69 133.69 0 133.69 99.47
00-09-21 134.04 134.04 134.04 0 134.04 99.50
00-09-20 134.25 134.25 134.25 0 134.25 99.65
00-09-19 135.04 135.04 135.04 0 135.04 100.24
00-09-18 133.62 133.62 133.62 0 133.62 99.18
00-09-15 135.59 135.59 135.59 0 135.59 100.65
00-09-14 136.98 136.98 136.98 0 136.98 101.68
00-09-13 137.35 137.35 137.35 0 137.35 101.95
Date Open High Low Vol Cls adjCls
00-09-12 137.05 137.05 137.05 0 137.05 101.73
00-09-11 137.72 137.72 137.72 0 137.72 102.23
00-09-08 138.20 138.20 138.20 0 138.20 102.58
00-09-07 138.95 138.95 138.95 0 138.95 103.14
00-09-06 138.00 138.00 138.00 0 138.00 102.44
00-09-05 139.35 139.35 139.35 0 139.35 103.44
00-09-01 140.62 140.62 140.62 0 140.62 104.38
00-08-31 140.33 140.33 140.33 0 140.33 104.17
00-08-30 138.95 138.95 138.95 0 138.95 103.14
Date Open High Low Vol Cls adjCls
00-08-29 139.58 139.58 139.58 0 139.58 103.61
00-08-28 139.97 139.97 139.97 0 139.97 103.90
00-08-25 139.26 139.26 139.26 0 139.26 103.37
00-08-24 139.42 139.42 139.42 0 139.42 103.49
00-08-23 139.21 139.21 139.21 0 139.21 103.33
00-08-22 138.48 138.48 138.48 0 138.48 102.79
00-08-21 138.61 138.61 138.61 0 138.61 102.89
00-08-18 137.90 137.90 137.90 0 137.90 102.36
00-08-17 138.29 138.29 138.29 0 138.29 102.65
Date Open High Low Vol Cls adjCls
00-08-16 136.79 136.79 136.79 0 136.79 101.54
00-08-15 137.20 137.20 137.20 0 137.20 101.84
00-08-14 137.85 137.85 137.85 0 137.85 102.32
00-08-11 136.03 136.03 136.03 0 136.03 100.97
00-08-10 134.95 134.95 134.95 0 134.95 100.17
00-08-09 136.10 136.10 136.10 0 136.10 101.03
00-08-08 137.00 137.00 137.00 0 137.00 101.69
00-08-07 136.67 136.67 136.67 0 136.67 101.45
00-08-04 135.15 135.15 135.15 0 135.15 100.32
Date Open High Low Vol Cls adjCls
00-08-03 134.18 134.18 134.18 0 134.18 99.60
00-08-02 132.89 132.89 132.89 0 132.89 98.64
00-08-01 132.82 132.82 132.82 0 132.82 98.59
00-07-31 132.15 132.15 132.15 0 132.15 98.09
00-07-28 131.14 131.14 131.14 0 131.14 97.34
00-07-27 133.87 133.87 133.87 0 133.87 99.37
00-07-26 134.10 134.10 134.10 0 134.10 99.54
00-07-25 136.11 136.11 136.11 0 136.11 101.03
00-07-24 135.18 135.18 135.18 0 135.18 100.34
Date Open High Low Vol Cls adjCls
00-07-21 136.64 136.64 136.64 0 136.64 101.43
00-07-20 138.04 138.04 138.04 0 138.04 102.47
00-07-19 136.78 136.78 136.78 0 136.78 101.53
00-07-18 137.86 137.86 137.86 0 137.86 102.33
00-07-17 139.40 139.40 139.40 0 139.40 103.47
00-07-14 139.35 139.35 139.35 0 139.35 103.44
00-07-13 138.05 138.05 138.05 0 138.05 102.47
00-07-12 137.78 137.78 137.78 0 137.78 102.27
00-07-11 136.66 136.66 136.66 0 136.66 101.44
Date Open High Low Vol Cls adjCls
00-07-10 136.18 136.18 136.18 0 136.18 101.08
00-07-07 136.48 136.48 136.48 0 136.48 101.31
00-07-06 134.43 134.43 134.43 0 134.43 99.79
00-07-05 133.44 133.44 133.44 0 133.44 99.05
00-07-03 135.55 135.55 135.55 0 135.55 100.62
00-06-30 134.15 134.15 134.15 0 134.15 99.58
00-06-29 133.01 133.01 133.01 0 133.01 98.73
00-06-28 134.14 134.14 134.14 0 134.14 99.57
00-06-27 133.73 133.73 133.73 0 133.73 99.27
Date Open High Low Vol Cls adjCls
00-06-26 134.16 134.16 134.16 0 134.16 99.59
00-06-23 132.89 132.89 132.89 0 132.89 98.64
00-06-22 134.18 134.18 134.18 0 134.18 99.37
00-06-21 136.66 136.66 136.66 0 136.66 101.21
00-06-20 136.36 136.36 136.36 0 136.36 100.98
00-06-19 137.29 137.29 137.29 0 137.29 101.67
00-06-16 135.30 135.30 135.30 0 135.30 100.20
00-06-15 136.60 136.60 136.60 0 136.60 101.16
00-06-14 135.84 135.84 135.84 0 135.84 100.60
Date Open High Low Vol Cls adjCls
00-06-13 135.74 135.74 135.74 0 135.74 100.53
00-06-12 133.56 133.56 133.56 0 133.56 98.91
00-06-09 134.57 134.57 134.57 0 134.57 99.66
00-06-08 135.00 135.00 135.00 0 135.00 99.98
00-06-07 135.90 135.90 135.90 0 135.90 100.64
00-06-06 134.64 134.64 134.64 0 134.64 99.71
00-06-05 135.54 135.54 135.54 0 135.54 100.38
00-06-02 136.42 136.42 136.42 0 136.42 101.03
00-06-01 133.80 133.80 133.80 0 133.80 99.09
Date Open High Low Vol Cls adjCls
00-05-31 131.20 131.20 131.20 0 131.20 97.16
00-05-30 131.34 131.34 131.34 0 131.34 97.27
00-05-26 127.23 127.23 127.23 0 127.23 94.22
00-05-25 127.54 127.54 127.54 0 127.54 94.45
00-05-24 129.16 129.16 129.16 0 129.16 95.65
00-05-23 126.83 126.83 126.83 0 126.83 93.93
00-05-22 129.31 129.31 129.31 0 129.31 95.76
00-05-19 129.87 129.87 129.87 0 129.87 96.18
00-05-18 132.65 132.65 132.65 0 132.65 98.24
Date Open High Low Vol Cls adjCls
00-05-17 133.62 133.62 133.62 0 133.62 98.96
00-05-16 135.30 135.30 135.30 0 135.30 100.20
00-05-15 134.03 134.03 134.03 0 134.03 99.26
00-05-12 131.13 131.13 131.13 0 131.13 97.11
00-05-11 129.91 129.91 129.91 0 129.91 96.21
00-05-10 127.61 127.61 127.61 0 127.61 94.50
00-05-09 130.26 130.26 130.26 0 130.26 96.47
00-05-08 131.37 131.37 131.37 0 131.37 97.29
00-05-05 132.13 132.13 132.13 0 132.13 97.85
Date Open High Low Vol Cls adjCls
00-05-04 130.00 130.00 130.00 0 130.00 96.27
00-05-03 130.50 130.50 130.50 0 130.50 96.64
00-05-02 133.36 133.36 133.36 0 133.36 98.76
00-05-01 135.39 135.39 135.39 0 135.39 100.27
00-04-28 133.93 133.93 133.93 0 133.93 99.18
00-04-27 135.07 135.07 135.07 0 135.07 100.03
00-04-26 134.70 134.70 134.70 0 134.70 99.76
00-04-25 136.21 136.21 136.21 0 136.21 100.87
00-04-24 131.83 131.83 131.83 0 131.83 97.63
Date Open High Low Vol Cls adjCls
00-04-20 132.26 132.26 132.26 0 132.26 97.95
00-04-19 131.61 131.61 131.61 0 131.61 97.47
00-04-18 132.90 132.90 132.90 0 132.90 98.42
00-04-17 129.19 129.19 129.19 0 129.19 95.67
00-04-14 125.07 125.07 125.07 0 125.07 92.62
00-04-13 132.79 132.79 132.79 0 132.79 98.34
00-04-12 135.25 135.25 135.25 0 135.25 100.16
00-04-11 138.32 138.32 138.32 0 138.32 102.44
00-04-10 138.67 138.67 138.67 0 138.67 102.70
Date Open High Low Vol Cls adjCls
00-04-07 139.77 139.77 139.77 0 139.77 103.51
00-04-06 138.39 138.39 138.39 0 138.39 102.49
00-04-05 137.07 137.07 137.07 0 137.07 101.51
00-04-04 137.74 137.74 137.74 0 137.74 102.01
00-04-03 138.77 138.77 138.77 0 138.77 102.77
00-03-31 138.08 138.08 138.08 0 138.08 102.26
00-03-30 137.11 137.11 137.11 0 137.11 101.54
00-03-29 139.01 139.01 139.01 0 139.01 102.95
00-03-28 138.92 138.92 138.92 0 138.92 102.88
Date Open High Low Vol Cls adjCls
00-03-27 140.40 140.40 140.40 0 140.40 103.98
00-03-24 140.74 140.74 140.74 0 140.74 104.23
00-03-23 141.03 141.03 141.03 0 141.03 104.22
00-03-22 138.56 138.56 138.56 0 138.56 102.40
00-03-21 137.94 137.94 137.94 0 137.94 101.94
00-03-20 134.50 134.50 134.50 0 134.50 99.40
00-03-17 135.22 135.22 135.22 0 135.22 99.93
00-03-16 134.65 134.65 134.65 0 134.65 99.51
00-03-15 128.52 128.52 128.52 0 128.52 94.98
Date Open High Low Vol Cls adjCls
00-03-14 125.47 125.47 125.47 0 125.47 92.72
00-03-13 127.72 127.72 127.72 0 127.72 94.38
00-03-10 128.77 128.77 128.77 0 128.77 95.16
00-03-09 129.38 129.38 129.38 0 129.38 95.61
00-03-08 126.15 126.15 126.15 0 126.15 93.22
00-03-07 125.11 125.11 125.11 0 125.11 92.46
00-03-06 128.41 128.41 128.41 0 128.41 94.89
00-03-03 130.04 130.04 130.04 0 130.04 96.10
00-03-02 127.51 127.51 127.51 0 127.51 94.23
Date Open High Low Vol Cls adjCls
00-03-01 127.28 127.28 127.28 0 127.28 94.06
00-02-29 126.07 126.07 126.07 0 126.07 93.17
00-02-28 124.38 124.38 124.38 0 124.38 91.92
00-02-25 123.00 123.00 123.00 0 123.00 90.90
00-02-24 124.84 124.84 124.84 0 124.84 92.26
00-02-23 125.50 125.50 125.50 0 125.50 92.74
00-02-22 124.70 124.70 124.70 0 124.70 92.15
00-02-18 124.15 124.15 124.15 0 124.15 91.75
00-02-17 128.03 128.03 128.03 0 128.03 94.61
Date Open High Low Vol Cls adjCls
00-02-16 127.98 127.98 127.98 0 127.98 94.58
00-02-15 129.29 129.29 129.29 0 129.29 95.54
00-02-14 128.17 128.17 128.17 0 128.17 94.72
00-02-11 127.91 127.91 127.91 0 127.91 94.53
00-02-10 130.63 130.63 130.63 0 130.63 96.54
00-02-09 130.16 130.16 130.16 0 130.16 96.19
00-02-08 132.90 132.90 132.90 0 132.90 98.21
00-02-07 131.28 131.28 131.28 0 131.28 97.02
00-02-04 131.30 131.30 131.30 0 131.30 97.03
Date Open High Low Vol Cls adjCls
00-02-03 131.36 131.36 131.36 0 131.36 97.07
00-02-02 129.89 129.89 129.89 0 129.89 95.99
00-02-01 129.89 129.89 129.89 0 129.89 95.99
00-01-31 128.52 128.52 128.52 0 128.52 94.98
00-01-28 125.36 125.36 125.36 0 125.36 92.64
00-01-27 128.89 128.89 128.89 0 128.89 95.25
00-01-26 129.39 129.39 129.39 0 129.39 95.62
00-01-25 129.93 129.93 129.93 0 129.93 96.02
00-01-24 129.15 129.15 129.15 0 129.15 95.44
Date Open High Low Vol Cls adjCls
00-01-21 132.82 132.82 132.82 0 132.82 98.15
00-01-20 133.21 133.21 133.21 0 133.21 98.44
00-01-19 134.16 134.16 134.16 0 134.16 99.14
00-01-18 134.09 134.09 134.09 0 134.09 99.09
00-01-14 135.01 135.01 135.01 0 135.01 99.77
00-01-13 133.59 133.59 133.59 0 133.59 98.72
00-01-12 131.97 131.97