Vanguard 500 Index Inv (VFINX)

200.78
-0.27 (-0.13%)
Exchange
NAS
PEGRatio
0.00

Vanguard 500 Index Inv (VFINX) Historicals

Date Open High Low Vol Cls adjCls
16-08-26 200.78 200.78 200.78 0 200.78 200.78
16-08-25 201.09 201.09 201.09 0 201.09 201.09
16-08-24 201.36 201.36 201.36 0 201.36 201.36
16-08-23 202.41 202.41 202.41 0 202.41 202.41
16-08-22 202.01 202.01 202.01 0 202.01 202.01
16-08-19 202.12 202.12 202.12 0 202.12 202.12
16-08-18 202.39 202.39 202.39 0 202.39 202.39
16-08-17 201.94 201.94 201.94 0 201.94 201.94
16-08-16 201.51 201.51 201.51 0 201.51 201.51
Date Open High Low Vol Cls adjCls
16-08-15 202.59 202.59 202.59 0 202.59 202.59
16-08-12 202.00 202.00 202.00 0 202.00 202.00
16-08-11 202.15 202.15 202.15 0 202.15 202.15
16-08-10 201.17 201.17 201.17 0 201.17 201.17
16-08-09 201.68 201.68 201.68 0 201.68 201.68
16-08-08 201.59 201.59 201.59 0 201.59 201.59
16-08-05 201.76 201.76 201.76 0 201.76 201.76
16-08-04 200.03 200.03 200.03 0 200.03 200.03
16-08-03 199.94 199.94 199.94 0 199.94 199.94
Date Open High Low Vol Cls adjCls
16-08-02 199.26 199.26 199.26 0 199.26 199.26
16-08-01 200.53 200.53 200.53 0 200.53 200.53
16-07-29 200.79 200.79 200.79 0 200.79 200.79
16-07-28 200.46 200.46 200.46 0 200.46 200.46
16-07-27 200.12 200.12 200.12 0 200.12 200.12
16-07-26 200.35 200.35 200.35 0 200.35 200.35
16-07-25 200.28 200.28 200.28 0 200.28 200.28
16-07-22 200.89 200.89 200.89 0 200.89 200.89
16-07-21 199.98 199.98 199.98 0 199.98 199.98
Date Open High Low Vol Cls adjCls
16-07-20 200.70 200.70 200.70 0 200.70 200.70
16-07-19 199.82 199.82 199.82 0 199.82 199.82
16-07-18 200.11 200.11 200.11 0 200.11 200.11
16-07-15 199.62 199.62 199.62 0 199.62 199.62
16-07-14 199.81 199.81 199.81 0 199.81 199.81
16-07-13 198.76 198.76 198.76 0 198.76 198.76
16-07-12 198.72 198.72 198.72 0 198.72 198.72
16-07-11 197.33 197.33 197.33 0 197.33 197.33
16-07-08 196.66 196.66 196.66 0 196.66 196.66
Date Open High Low Vol Cls adjCls
16-07-07 193.71 193.71 193.71 0 193.71 193.71
16-07-06 193.86 193.86 193.86 0 193.86 193.86
16-07-05 192.76 192.76 192.76 0 192.76 192.76
16-07-01 194.08 194.08 194.08 0 194.08 194.08
16-06-30 193.67 193.67 193.67 0 193.67 193.67
16-06-29 191.08 191.08 191.08 0 191.08 191.08
16-06-28 187.86 187.86 187.86 0 187.86 187.86
16-06-27 184.53 184.53 184.53 0 184.53 184.53
16-06-24 187.93 187.93 187.93 0 187.93 187.93
Date Open High Low Vol Cls adjCls
16-06-23 194.94 194.94 194.94 0 194.94 194.94
16-06-22 192.37 192.37 192.37 0 192.37 192.37
16-06-21 192.69 192.69 192.69 0 192.69 192.69
16-06-20 192.15 192.15 192.15 0 192.15 192.15
16-06-17 191.94 191.94 191.94 0 191.94 191.03
16-06-16 192.57 192.57 192.57 0 192.57 191.66
16-06-15 191.94 191.94 191.94 0 191.94 191.03
16-06-14 192.28 192.28 192.28 0 192.28 191.37
16-06-13 192.61 192.61 192.61 0 192.61 191.70
Date Open High Low Vol Cls adjCls
16-06-10 194.13 194.13 194.13 0 194.13 193.21
16-06-09 195.92 195.92 195.92 0 195.92 194.99
16-06-08 196.25 196.25 196.25 0 196.25 195.32
16-06-07 195.57 195.57 195.57 0 195.57 194.64
16-06-06 195.31 195.31 195.31 0 195.31 194.39
16-06-03 194.36 194.36 194.36 0 194.36 193.44
16-06-02 194.92 194.92 194.92 0 194.92 194.00
16-06-01 194.35 194.35 194.35 0 194.35 193.43
16-05-31 194.10 194.10 194.10 0 194.10 193.18
Date Open High Low Vol Cls adjCls
16-05-27 194.28 194.28 194.28 0 194.28 193.36
16-05-26 193.42 193.42 193.42 0 193.42 192.50
16-05-25 193.43 193.43 193.43 0 193.43 192.51
16-05-24 192.08 192.08 192.08 0 192.08 191.17
16-05-23 189.49 189.49 189.49 0 189.49 188.59
16-05-20 189.88 189.88 189.88 0 189.88 188.98
16-05-19 188.72 188.72 188.72 0 188.72 187.83
16-05-18 189.42 189.42 189.42 0 189.42 188.52
16-05-17 189.35 189.35 189.35 0 189.35 188.45
Date Open High Low Vol Cls adjCls
16-05-16 191.09 191.09 191.09 0 191.09 190.19
16-05-13 189.22 189.22 189.22 0 189.22 188.32
16-05-12 190.82 190.82 190.82 0 190.82 189.92
16-05-11 190.84 190.84 190.84 0 190.84 189.94
16-05-10 192.58 192.58 192.58 0 192.58 191.67
16-05-09 190.20 190.20 190.20 0 190.20 189.30
16-05-06 190.06 190.06 190.06 0 190.06 189.16
16-05-05 189.43 189.43 189.43 0 189.43 188.53
16-05-04 189.44 189.44 189.44 0 189.44 188.54
Date Open High Low Vol Cls adjCls
16-05-03 190.53 190.53 190.53 0 190.53 189.63
16-05-02 192.19 192.19 192.19 0 192.19 191.28
16-04-29 190.70 190.70 190.70 0 190.70 189.80
16-04-28 191.67 191.67 191.67 0 191.67 190.76
16-04-27 193.44 193.44 193.44 0 193.44 192.52
16-04-26 193.11 193.11 193.11 0 193.11 192.20
16-04-25 192.75 192.75 192.75 0 192.75 191.84
16-04-22 193.10 193.10 193.10 0 193.10 192.19
16-04-21 193.09 193.09 193.09 0 193.09 192.18
Date Open High Low Vol Cls adjCls
16-04-20 194.10 194.10 194.10 0 194.10 193.18
16-04-19 193.94 193.94 193.94 0 193.94 193.02
16-04-18 193.35 193.35 193.35 0 193.35 192.44
16-04-15 192.09 192.09 192.09 0 192.09 191.18
16-04-14 192.28 192.28 192.28 0 192.28 191.37
16-04-13 192.22 192.22 192.22 0 192.22 191.31
16-04-12 190.29 190.29 190.29 0 190.29 189.39
16-04-11 188.46 188.46 188.46 0 188.46 187.57
16-04-08 188.98 188.98 188.98 0 188.98 188.09
Date Open High Low Vol Cls adjCls
16-04-07 188.45 188.45 188.45 0 188.45 187.56
16-04-06 190.73 190.73 190.73 0 190.73 189.83
16-04-05 188.68 188.68 188.68 0 188.68 187.79
16-04-04 190.61 190.61 190.61 0 190.61 189.71
16-04-01 191.19 191.19 191.19 0 191.19 190.29
16-03-31 189.99 189.99 189.99 0 189.99 189.09
16-03-30 190.37 190.37 190.37 0 190.37 189.47
16-03-29 189.53 189.53 189.53 0 189.53 188.63
16-03-28 187.84 187.84 187.84 0 187.84 186.95
Date Open High Low Vol Cls adjCls
16-03-24 187.74 187.74 187.74 0 187.74 186.85
16-03-23 187.81 187.81 187.81 0 187.81 186.92
16-03-22 189.01 189.01 189.01 0 189.01 188.12
16-03-21 189.15 189.15 189.15 0 189.15 188.26
16-03-18 188.97 188.97 188.97 0 188.97 188.08
16-03-17 189.10 189.10 189.10 0 189.10 187.25
16-03-16 187.86 187.86 187.86 0 187.86 186.02
16-03-15 186.80 186.80 186.80 0 186.80 184.97
16-03-14 187.14 187.14 187.14 0 187.14 185.31
Date Open High Low Vol Cls adjCls
16-03-11 187.36 187.36 187.36 0 187.36 185.53
16-03-10 184.29 184.29 184.29 0 184.29 182.49
16-03-09 184.25 184.25 184.25 0 184.25 182.45
16-03-08 183.30 183.30 183.30 0 183.30 181.50
16-03-07 185.35 185.35 185.35 0 185.35 183.53
16-03-04 185.17 185.17 185.17 0 185.17 183.36
16-03-03 184.56 184.56 184.56 0 184.56 182.75
16-03-02 183.90 183.90 183.90 0 183.90 182.10
16-03-01 183.11 183.11 183.11 0 183.11 181.32
Date Open High Low Vol Cls adjCls
16-02-29 178.84 178.84 178.84 0 178.84 177.09
16-02-26 180.29 180.29 180.29 0 180.29 178.52
16-02-25 180.61 180.61 180.61 0 180.61 178.84
16-02-24 178.54 178.54 178.54 0 178.54 176.79
16-02-23 177.74 177.74 177.74 0 177.74 176.00
16-02-22 179.97 179.97 179.97 0 179.97 178.21
16-02-19 177.41 177.41 177.41 0 177.41 175.67
16-02-18 177.39 177.39 177.39 0 177.39 175.65
16-02-17 178.22 178.22 178.22 0 178.22 176.47
Date Open High Low Vol Cls adjCls
16-02-16 175.31 175.31 175.31 0 175.31 173.59
16-02-12 172.41 172.41 172.41 0 172.41 170.72
16-02-11 169.09 169.09 169.09 0 169.09 167.43
16-02-10 171.16 171.16 171.16 0 171.16 169.48
16-02-09 171.14 171.14 171.14 0 171.14 169.46
16-02-08 171.22 171.22 171.22 0 171.22 169.54
16-02-05 173.66 173.66 173.66 0 173.66 171.96
16-02-04 176.92 176.92 176.92 0 176.92 175.19
16-02-03 176.62 176.62 176.62 0 176.62 174.89
Date Open High Low Vol Cls adjCls
16-02-02 175.68 175.68 175.68 0 175.68 173.96
16-02-01 179.03 179.03 179.03 0 179.03 177.28
16-01-29 179.10 179.10 179.10 0 179.10 177.35
16-01-28 174.77 174.77 174.77 0 174.77 173.06
16-01-27 173.80 173.80 173.80 0 173.80 172.10
16-01-26 175.70 175.70 175.70 0 175.70 173.98
16-01-25 173.25 173.25 173.25 0 173.25 171.55
16-01-22 176.00 176.00 176.00 0 176.00 174.28
16-01-21 172.50 172.50 172.50 0 172.50 170.81
Date Open High Low Vol Cls adjCls
16-01-20 171.61 171.61 171.61 0 171.61 169.93
16-01-19 173.61 173.61 173.61 0 173.61 171.91
16-01-15 173.52 173.52 173.52 0 173.52 171.82
16-01-14 177.35 177.35 177.35 0 177.35 175.61
16-01-13 174.43 174.43 174.43 0 174.43 172.72
16-01-12 178.88 178.88 178.88 0 178.88 177.13
16-01-11 177.49 177.49 177.49 0 177.49 175.75
16-01-08 177.35 177.35 177.35 0 177.35 175.61
16-01-07 179.29 179.29 179.29 0 179.29 177.53
Date Open High Low Vol Cls adjCls
16-01-06 183.64 183.64 183.64 0 183.64 181.84
16-01-05 186.01 186.01 186.01 0 186.01 184.19
16-01-04 185.64 185.64 185.64 0 185.64 183.82
15-12-31 188.48 188.48 188.48 0 188.48 186.63
15-12-30 190.27 190.27 190.27 0 190.27 188.41
15-12-29 191.64 191.64 191.64 0 191.64 189.76
15-12-28 189.59 189.59 189.59 0 189.59 187.73
15-12-24 190.00 190.00 190.00 0 190.00 188.14
15-12-23 190.31 190.31 190.31 0 190.31 188.45
Date Open High Low Vol Cls adjCls
15-12-22 187.96 187.96 187.96 0 187.96 186.12
15-12-21 186.30 186.30 186.30 0 186.30 184.48
15-12-18 184.84 184.84 184.84 0 184.84 183.03
15-12-17 189.25 189.25 189.25 0 189.25 186.36
15-12-16 192.11 192.11 192.11 0 192.11 189.18
15-12-15 189.35 189.35 189.35 0 189.35 186.46
15-12-14 187.36 187.36 187.36 0 187.36 184.50
15-12-11 186.46 186.46 186.46 0 186.46 183.62
15-12-10 190.12 190.12 190.12 0 190.12 187.22
Date Open High Low Vol Cls adjCls
15-12-09 189.67 189.67 189.67 0 189.67 186.78
15-12-08 191.14 191.14 191.14 0 191.14 188.23
15-12-07 192.38 192.38 192.38 0 192.38 189.45
15-12-04 193.72 193.72 193.72 0 193.72 190.77
15-12-03 189.83 189.83 189.83 0 189.83 186.94
15-12-02 192.59 192.59 192.59 0 192.59 189.65
15-12-01 194.68 194.68 194.68 0 194.68 191.71
15-11-30 192.61 192.61 192.61 0 192.61 189.67
15-11-27 193.50 193.50 193.50 0 193.50 190.55
Date Open High Low Vol Cls adjCls
15-11-25 193.35 193.35 193.35 0 193.35 190.40
15-11-24 193.35 193.35 193.35 0 193.35 190.40
15-11-23 193.11 193.11 193.11 0 193.11 190.17
15-11-20 193.35 193.35 193.35 0 193.35 190.40
15-11-19 192.59 192.59 192.59 0 192.59 189.65
15-11-18 192.79 192.79 192.79 0 192.79 189.85
15-11-17 189.70 189.70 189.70 0 189.70 186.81
15-11-16 189.91 189.91 189.91 0 189.91 187.01
15-11-13 187.09 187.09 187.09 0 187.09 184.24
Date Open High Low Vol Cls adjCls
15-11-12 189.21 189.21 189.21 0 189.21 186.33
15-11-11 191.86 191.86 191.86 0 191.86 188.93
15-11-10 192.49 192.49 192.49 0 192.49 189.56
15-11-09 192.15 192.15 192.15 0 192.15 189.22
15-11-06 194.01 194.01 194.01 0 194.01 191.05
15-11-05 194.06 194.06 194.06 0 194.06 191.10
15-11-04 194.24 194.24 194.24 0 194.24 191.28
15-11-03 194.87 194.87 194.87 0 194.87 191.90
15-11-02 194.33 194.33 194.33 0 194.33 191.37
Date Open High Low Vol Cls adjCls
15-10-30 192.06 192.06 192.06 0 192.06 189.13
15-10-29 192.99 192.99 192.99 0 192.99 190.05
15-10-28 193.05 193.05 193.05 0 193.05 190.11
15-10-27 190.78 190.78 190.78 0 190.78 187.87
15-10-26 191.26 191.26 191.26 0 191.26 188.34
15-10-23 191.64 191.64 191.64 0 191.64 188.72
15-10-22 189.54 189.54 189.54 0 189.54 186.65
15-10-21 186.43 186.43 186.43 0 186.43 183.59
15-10-20 187.50 187.50 187.50 0 187.50 184.64
Date Open High Low Vol Cls adjCls
15-10-19 187.77 187.77 187.77 0 187.77 184.91
15-10-16 187.72 187.72 187.72 0 187.72 184.86
15-10-15 186.87 186.87 186.87 0 186.87 184.02
15-10-14 184.12 184.12 184.12 0 184.12 181.31
15-10-13 184.98 184.98 184.98 0 184.98 182.16
15-10-12 186.24 186.24 186.24 0 186.24 183.40
15-10-09 186.00 186.00 186.00 0 186.00 183.16
15-10-08 185.86 185.86 185.86 0 185.86 183.03
15-10-07 184.24 184.24 184.24 0 184.24 181.43
Date Open High Low Vol Cls adjCls
15-10-06 182.70 182.70 182.70 0 182.70 179.91
15-10-05 183.36 183.36 183.36 0 183.36 180.56
15-10-02 180.06 180.06 180.06 0 180.06 177.31
15-10-01 177.50 177.50 177.50 0 177.50 174.79
15-09-30 177.14 177.14 177.14 0 177.14 174.44
15-09-29 173.82 173.82 173.82 0 173.82 171.17
15-09-28 173.59 173.59 173.59 0 173.59 170.94
15-09-25 178.11 178.11 178.11 0 178.11 175.39
15-09-24 178.20 178.20 178.20 0 178.20 175.48
Date Open High Low Vol Cls adjCls
15-09-23 178.80 178.80 178.80 0 178.80 176.07
15-09-22 179.16 179.16 179.16 0 179.16 176.43
15-09-21 181.39 181.39 181.39 0 181.39 178.62
15-09-18 180.57 180.57 180.57 0 180.57 177.82
15-09-17 184.46 184.46 184.46 0 184.46 180.75
15-09-16 184.90 184.90 184.90 0 184.90 181.18
15-09-15 183.30 183.30 183.30 0 183.30 179.61
15-09-14 180.98 180.98 180.98 0 180.98 177.34
15-09-11 181.71 181.71 181.71 0 181.71 178.06
Date Open High Low Vol Cls adjCls
15-09-10 180.85 180.85 180.85 0 180.85 177.21
15-09-09 179.88 179.88 179.88 0 179.88 176.26
15-09-08 182.40 182.40 182.40 0 182.40 178.73
15-09-04 177.92 177.92 177.92 0 177.92 174.34
15-09-03 180.68 180.68 180.68 0 180.68 177.05
15-09-02 180.46 180.46 180.46 0 180.46 176.83
15-09-01 177.19 177.19 177.19 0 177.19 173.63
15-08-31 182.58 182.58 182.58 0 182.58 178.91
15-08-28 184.11 184.11 184.11 0 184.11 180.41
Date Open High Low Vol Cls adjCls
15-08-27 183.97 183.97 183.97 0 183.97 180.27
15-08-26 179.59 179.59 179.59 0 179.59 175.98
15-08-25 172.83 172.83 172.83 0 172.83 169.35
15-08-24 175.19 175.19 175.19 0 175.19 171.67
15-08-21 182.38 182.38 182.38 0 182.38 178.71
15-08-20 188.35 188.35 188.35 0 188.35 184.56
15-08-19 192.41 192.41 192.41 0 192.41 188.54
15-08-18 194.00 194.00 194.00 0 194.00 190.10
15-08-17 194.47 194.47 194.47 0 194.47 190.56
Date Open High Low Vol Cls adjCls
15-08-14 193.43 193.43 193.43 0 193.43 189.54
15-08-13 192.68 192.68 192.68 0 192.68 188.81
15-08-12 192.90 192.90 192.90 0 192.90 189.02
15-08-11 192.67 192.67 192.67 0 192.67 188.80
15-08-10 194.49 194.49 194.49 0 194.49 190.58
15-08-07 192.03 192.03 192.03 0 192.03 188.17
15-08-06 192.58 192.58 192.58 0 192.58 188.71
15-08-05 194.03 194.03 194.03 0 194.03 190.13
15-08-04 193.35 193.35 193.35 0 193.35 189.46
Date Open High Low Vol Cls adjCls
15-08-03 193.78 193.78 193.78 0 193.78 189.88
15-07-31 194.32 194.32 194.32 0 194.32 190.41
15-07-30 194.76 194.76 194.76 0 194.76 190.84
15-07-29 194.74 194.74 194.74 0 194.74 190.82
15-07-28 193.30 193.30 193.30 0 193.30 189.41
15-07-27 190.94 190.94 190.94 0 190.94 187.10
15-07-24 192.05 192.05 192.05 0 192.05 188.19
15-07-23 194.13 194.13 194.13 0 194.13 190.23
15-07-22 195.22 195.22 195.22 0 195.22 191.29
Date Open High Low Vol Cls adjCls
15-07-21 195.67 195.67 195.67 0 195.67 191.74
15-07-20 196.50 196.50 196.50 0 196.50 192.55
15-07-17 196.35 196.35 196.35 0 196.35 192.40
15-07-16 196.13 196.13 196.13 0 196.13 192.19
15-07-15 194.57 194.57 194.57 0 194.57 190.66
15-07-14 194.71 194.71 194.71 0 194.71 190.79
15-07-13 193.85 193.85 193.85 0 193.85 189.95
15-07-10 191.71 191.71 191.71 0 191.71 187.85
15-07-09 189.38 189.38 189.38 0 189.38 185.57
Date Open High Low Vol Cls adjCls
15-07-08 188.95 188.95 188.95 0 188.95 185.15
15-07-07 192.09 192.09 192.09 0 192.09 188.23
15-07-06 190.93 190.93 190.93 0 190.93 187.09
15-07-02 191.67 191.67 191.67 0 191.67 187.82
15-07-01 191.73 191.73 191.73 0 191.73 187.87
15-06-30 190.36 190.36 190.36 0 190.36 186.53
15-06-29 189.84 189.84 189.84 0 189.84 186.02
15-06-26 193.85 193.85 193.85 0 193.85 189.95
15-06-25 193.89 193.89 193.89 0 193.89 189.99
Date Open High Low Vol Cls adjCls
15-06-24 194.46 194.46 194.46 0 194.46 190.55
15-06-23 195.89 195.89 195.89 0 195.89 191.95
15-06-22 195.75 195.75 195.75 0 195.75 191.81
15-06-19 194.57 194.57 194.57 0 194.57 190.66
15-06-18 196.47 196.47 196.47 0 196.47 191.68
15-06-17 194.52 194.52 194.52 0 194.52 189.77
15-06-16 194.13 194.13 194.13 0 194.13 189.39
15-06-15 193.03 193.03 193.03 0 193.03 188.32
15-06-12 193.93 193.93 193.93 0 193.93 189.20
Date Open High Low Vol Cls adjCls
15-06-11 195.28 195.28 195.28 0 195.28 190.52
15-06-10 194.88 194.88 194.88 0 194.88 190.13
15-06-09 192.55 192.55 192.55 0 192.55 187.85
15-06-08 192.47 192.47 192.47 0 192.47 187.77
15-06-05 193.69 193.69 193.69 0 193.69 188.96
15-06-04 193.97 193.97 193.97 0 193.97 189.24
15-06-03 195.65 195.65 195.65 0 195.65 190.88
15-06-02 195.20 195.20 195.20 0 195.20 190.44
15-06-01 195.39 195.39 195.39 0 195.39 190.62
Date Open High Low Vol Cls adjCls
15-05-29 194.97 194.97 194.97 0 194.97 190.21
15-05-28 196.20 196.20 196.20 0 196.20 191.41
15-05-27 196.42 196.42 196.42 0 196.42 191.63
15-05-26 194.61 194.61 194.61 0 194.61 189.86
15-05-22 196.63 196.63 196.63 0 196.63 191.83
15-05-21 197.07 197.07 197.07 0 197.07 192.26
15-05-20 196.58 196.58 196.58 0 196.58 191.78
15-05-19 196.74 196.74 196.74 0 196.74 191.94
15-05-18 196.83 196.83 196.83 0 196.83 192.03
Date Open High Low Vol Cls adjCls
15-05-15 196.22 196.22 196.22 0 196.22 191.43
15-05-14 196.05 196.05 196.05 0 196.05 191.27
15-05-13 193.94 193.94 193.94 0 193.94 189.21
15-05-12 193.97 193.97 193.97 0 193.97 189.24
15-05-11 194.52 194.52 194.52 0 194.52 189.77
15-05-08 195.48 195.48 195.48 0 195.48 190.71
15-05-07 192.88 192.88 192.88 0 192.88 188.17
15-05-06 192.11 192.11 192.11 0 192.11 187.42
15-05-05 192.90 192.90 192.90 0 192.90 188.19
Date Open High Low Vol Cls adjCls
15-05-04 195.19 195.19 195.19 0 195.19 190.43
15-05-01 194.62 194.62 194.62 0 194.62 189.87
15-04-30 192.52 192.52 192.52 0 192.52 187.82
15-04-29 194.48 194.48 194.48 0 194.48 189.73
15-04-28 195.20 195.20 195.20 0 195.20 190.44
15-04-27 194.64 194.64 194.64 0 194.64 189.89
15-04-24 195.45 195.45 195.45 0 195.45 190.68
15-04-23 195.01 195.01 195.01 0 195.01 190.25
15-04-22 194.53 194.53 194.53 0 194.53 189.78
Date Open High Low Vol Cls adjCls
15-04-21 193.54 193.54 193.54 0 193.54 188.82
15-04-20 193.83 193.83 193.83 0 193.83 189.10
15-04-17 192.05 192.05 192.05 0 192.05 187.36
15-04-16 194.25 194.25 194.25 0 194.25 189.51
15-04-15 194.40 194.40 194.40 0 194.40 189.66
15-04-14 193.40 193.40 193.40 0 193.40 188.68
15-04-13 193.09 193.09 193.09 0 193.09 188.38
15-04-10 193.96 193.96 193.96 0 193.96 189.23
15-04-09 192.96 192.96 192.96 0 192.96 188.25
Date Open High Low Vol Cls adjCls
15-04-08 192.10 192.10 192.10 0 192.10 187.41
15-04-07 191.52 191.52 191.52 0 191.52 186.85
15-04-06 191.91 191.91 191.91 0 191.91 187.23
15-04-02 190.65 190.65 190.65 0 190.65 186.00
15-04-01 189.98 189.98 189.98 0 189.98 185.34
15-03-31 190.71 190.71 190.71 0 190.71 186.06
15-03-30 192.38 192.38 192.38 0 192.38 187.69
15-03-27 190.04 190.04 190.04 0 190.04 185.40
15-03-26 189.56 189.56 189.56 0 189.56 184.94
Date Open High Low Vol Cls adjCls
15-03-25 190.01 190.01 190.01 0 190.01 185.37
15-03-24 192.81 192.81 192.81 0 192.81 188.11
15-03-23 193.98 193.98 193.98 0 193.98 189.25
15-03-20 194.32 194.32 194.32 0 194.32 189.58
15-03-19 193.52 193.52 193.52 0 193.52 187.89
15-03-18 194.46 194.46 194.46 0 194.46 188.80
15-03-17 192.12 192.12 192.12 0 192.12 186.53
15-03-16 192.76 192.76 192.76 0 192.76 187.15
15-03-13 190.19 190.19 190.19 0 190.19 184.65
Date Open High Low Vol Cls adjCls
15-03-12 191.35 191.35 191.35 0 191.35 185.78
15-03-11 188.92 188.92 188.92 0 188.92 183.42
15-03-10 189.25 189.25 189.25 0 189.25 183.74
15-03-09 192.51 192.51 192.51 0 192.51 186.91
15-03-06 191.73 191.73 191.73 0 191.73 186.15
15-03-05 194.47 194.47 194.47 0 194.47 188.81
15-03-04 194.23 194.23 194.23 0 194.23 188.58
15-03-03 195.04 195.04 195.04 0 195.04 189.36
15-03-02 195.93 195.93 195.93 0 195.93 190.23
Date Open High Low Vol Cls adjCls
15-02-27 194.73 194.73 194.73 0 194.73 189.06
15-02-26 195.31 195.31 195.31 0 195.31 189.63
15-02-25 195.56 195.56 195.56 0 195.56 189.87
15-02-24 195.68 195.68 195.68 0 195.68 189.98
15-02-23 195.14 195.14 195.14 0 195.14 189.46
15-02-20 195.20 195.20 195.20 0 195.20 189.52
15-02-19 193.99 193.99 193.99 0 193.99 188.34
15-02-18 194.16 194.16 194.16 0 194.16 188.51
15-02-17 194.21 194.21 194.21 0 194.21 188.56
Date Open High Low Vol Cls adjCls
15-02-13 193.88 193.88 193.88 0 193.88 188.24
15-02-12 193.07 193.07 193.07 0 193.07 187.45
15-02-11 191.18 191.18 191.18 0 191.18 185.62
15-02-10 191.12 191.12 191.12 0 191.12 185.56
15-02-09 189.10 189.10 189.10 0 189.10 183.60
15-02-06 189.90 189.90 189.90 0 189.90 184.37
15-02-05 190.50 190.50 190.50 0 190.50 184.96
15-02-04 188.52 188.52 188.52 0 188.52 183.03
15-02-03 189.25 189.25 189.25 0 189.25 183.74
Date Open High Low Vol Cls adjCls
15-02-02 186.56 186.56 186.56 0 186.56 181.13
15-01-30 184.17 184.17 184.17 0 184.17 178.81
15-01-29 186.59 186.59 186.59 0 186.59 181.16
15-01-28 184.81 184.81 184.81 0 184.81 179.43
15-01-27 187.33 187.33 187.33 0 187.33 181.88
15-01-26 189.87 189.87 189.87 0 189.87 184.34
15-01-23 189.38 189.38 189.38 0 189.38 183.87
15-01-22 190.43 190.43 190.43 0 190.43 184.89
15-01-21 187.56 187.56 187.56 0 187.56 182.10
Date Open High Low Vol Cls adjCls
15-01-20 186.66 186.66 186.66 0 186.66 181.23
15-01-16 186.37 186.37 186.37 0 186.37 180.95
15-01-15 183.90 183.90 183.90 0 183.90 178.55
15-01-14 185.61 185.61 185.61 0 185.61 180.21
15-01-13 186.69 186.69 186.69 0 186.69 181.26
15-01-12 187.15 187.15 187.15 0 187.15 181.70
15-01-09 188.68 188.68 188.68 0 188.68 183.19
15-01-08 190.28 190.28 190.28 0 190.28 184.74
15-01-07 186.94 186.94 186.94 0 186.94 181.50
Date Open High Low Vol Cls adjCls
15-01-06 184.73 184.73 184.73 0 184.73 179.35
15-01-05 186.39 186.39 186.39 0 186.39 180.96
15-01-02 189.85 189.85 189.85 0 189.85 184.32
14-12-31 189.89 189.89 189.89 0 189.89 184.36
14-12-30 191.87 191.87 191.87 0 191.87 186.29
14-12-29 192.79 192.79 192.79 0 192.79 187.18
14-12-26 192.59 192.59 192.59 0 192.59 186.98
14-12-24 191.96 191.96 191.96 0 191.96 186.37
14-12-23 191.98 191.98 191.98 0 191.98 186.39
Date Open High Low Vol Cls adjCls
14-12-22 191.63 191.63 191.63 0 191.63 186.05
14-12-19 190.89 190.89 190.89 0 190.89 185.33
14-12-18 190.02 190.02 190.02 0 190.02 184.49
14-12-17 185.53 185.53 185.53 0 185.53 180.13
14-12-16 182.79 182.79 182.79 0 182.79 176.52
14-12-15 184.35 184.35 184.35 0 184.35 178.02
14-12-12 185.52 185.52 185.52 0 185.52 179.15
14-12-11 188.57 188.57 188.57 0 188.57 182.10
14-12-10 187.67 187.67 187.67 0 187.67 181.23
Date Open High Low Vol Cls adjCls
14-12-09 190.78 190.78 190.78 0 190.78 184.23
14-12-08 190.83 190.83 190.83 0 190.83 184.28
14-12-05 192.20 192.20 192.20 0 192.20 185.60
14-12-04 191.88 191.88 191.88 0 191.88 185.30
14-12-03 192.10 192.10 192.10 0 192.10 185.51
14-12-02 191.33 191.33 191.33 0 191.33 184.76
14-12-01 190.10 190.10 190.10 0 190.10 183.58
14-11-28 191.40 191.40 191.40 0 191.40 184.83
14-11-26 191.88 191.88 191.88 0 191.88 185.30
Date Open High Low Vol Cls adjCls
14-11-25 191.30 191.30 191.30 0 191.30 184.74
14-11-24 191.50 191.50 191.50 0 191.50 184.93
14-11-21 190.95 190.95 190.95 0 190.95 184.40
14-11-20 189.93 189.93 189.93 0 189.93 183.41
14-11-19 189.55 189.55 189.55 0 189.55 183.05
14-11-18 189.82 189.82 189.82 0 189.82 183.31
14-11-17 188.82 188.82 188.82 0 188.82 182.34
14-11-14 188.67 188.67 188.67 0 188.67 182.20
14-11-13 188.60 188.60 188.60 0 188.60 182.13
Date Open High Low Vol Cls adjCls
14-11-12 188.49 188.49 188.49 0 188.49 182.02
14-11-11 188.57 188.57 188.57 0 188.57 182.10
14-11-10 188.44 188.44 188.44 0 188.44 181.97
14-11-07 187.84 187.84 187.84 0 187.84 181.39
14-11-06 187.74 187.74 187.74 0 187.74 181.30
14-11-05 186.98 186.98 186.98 0 186.98 180.56
14-11-04 185.85 185.85 185.85 0 185.85 179.47
14-11-03 186.38 186.38 186.38 0 186.38 179.98
14-10-31 186.40 186.40 186.40 0 186.40 180.00
Date Open High Low Vol Cls adjCls
14-10-30 184.24 184.24 184.24 0 184.24 177.92
14-10-29 183.09 183.09 183.09 0 183.09 176.81
14-10-28 183.33 183.33 183.33 0 183.33 177.04
14-10-27 181.17 181.17 181.17 0 181.17 174.95
14-10-24 181.44 181.44 181.44 0 181.44 175.21
14-10-23 180.17 180.17 180.17 0 180.17 173.99
14-10-22 177.98 177.98 177.98 0 177.98 171.87
14-10-21 179.27 179.27 179.27 0 179.27 173.12
14-10-20 175.83 175.83 175.83 0 175.83 169.80
Date Open High Low Vol Cls adjCls
14-10-17 174.23 174.23 174.23 0 174.23 168.25
14-10-16 172.01 172.01 172.01 0 172.01 166.11
14-10-15 171.98 171.98 171.98 0 171.98 166.08
14-10-14 173.38 173.38 173.38 0 173.38 167.43
14-10-13 173.10 173.10 173.10 0 173.10 167.16
14-10-10 176.00 176.00 176.00 0 176.00 169.96
14-10-09 178.02 178.02 178.02 0 178.02 171.91
14-10-08 181.77 181.77 181.77 0 181.77 175.53
14-10-07 178.59 178.59 178.59 0 178.59 172.46
Date Open High Low Vol Cls adjCls
14-10-06 181.33 181.33 181.33 0 181.33 175.11
14-10-03 181.61 181.61 181.61 0 181.61 175.38
14-10-02 179.61 179.61 179.61 0 179.61 173.45
14-10-01 179.59 179.59 179.59 0 179.59 173.43
14-09-30 181.99 181.99 181.99 0 181.99 175.74
14-09-29 182.49 182.49 182.49 0 182.49 176.23
14-09-26 182.94 182.94 182.94 0 182.94 176.66
14-09-25 181.35 181.35 181.35 0 181.35 175.13
14-09-24 184.33 184.33 184.33 0 184.33 178.00
Date Open High Low Vol Cls adjCls
14-09-23 182.90 182.90 182.90 0 182.90 176.62
14-09-22 183.94 183.94 183.94 0 183.94 177.63
14-09-19 185.43 185.43 185.43 0 185.43 179.07
14-09-18 186.35 186.35 186.35 0 186.35 179.16
14-09-17 185.41 185.41 185.41 0 185.41 178.25
14-09-16 185.17 185.17 185.17 0 185.17 178.02
14-09-15 183.79 183.79 183.79 0 183.79 176.70
14-09-12 183.92 183.92 183.92 0 183.92 176.82
14-09-11 185.02 185.02 185.02 0 185.02 177.88
Date Open High Low Vol Cls adjCls
14-09-10 184.81 184.81 184.81 0 184.81 177.68
14-09-09 184.12 184.12 184.12 0 184.12 177.01
14-09-08 185.33 185.33 185.33 0 185.33 178.18
14-09-05 185.87 185.87 185.87 0 185.87 178.70
14-09-04 184.94 184.94 184.94 0 184.94 177.80
14-09-03 185.22 185.22 185.22 0 185.22 178.07
14-09-02 185.33 185.33 185.33 0 185.33 178.18
14-08-29 185.43 185.43 185.43 0 185.43 178.27
14-08-28 184.80 184.80 184.80 0 184.80 177.67
Date Open High Low Vol Cls adjCls
14-08-27 185.09 185.09 185.09 0 185.09 177.95
14-08-26 185.04 185.04 185.04 0 185.04 177.90
14-08-25 184.85 184.85 184.85 0 184.85 177.72
14-08-22 183.97 183.97 183.97 0 183.97 176.87
14-08-21 184.31 184.31 184.31 0 184.31 177.20
14-08-20 183.76 183.76 183.76 0 183.76 176.67
14-08-19 183.30 183.30 183.30 0 183.30 176.22
14-08-18 182.35 182.35 182.35 0 182.35 175.31
14-08-15 180.80 180.80 180.80 0 180.80 173.82
Date Open High Low Vol Cls adjCls
14-08-14 180.79 180.79 180.79 0 180.79 173.81
14-08-13 180.00 180.00 180.00 0 180.00 173.05
14-08-12 178.75 178.75 178.75 0 178.75 171.85
14-08-11 179.04 179.04 179.04 0 179.04 172.13
14-08-08 178.51 178.51 178.51 0 178.51 171.62
14-08-07 176.48 176.48 176.48 0 176.48 169.67
14-08-06 177.42 177.42 177.42 0 177.42 170.57
14-08-05 177.36 177.36 177.36 0 177.36 170.51
14-08-04 179.08 179.08 179.08 0 179.08 172.17
Date Open High Low Vol Cls adjCls
14-08-01 177.81 177.81 177.81 0 177.81 170.95
14-07-31 178.32 178.32 178.32 0 178.32 171.44
14-07-30 181.94 181.94 181.94 0 181.94 174.92
14-07-29 181.90 181.90 181.90 0 181.90 174.88
14-07-28 182.72 182.72 182.72 0 182.72 175.67
14-07-25 182.67 182.67 182.67 0 182.67 175.62
14-07-24 183.56 183.56 183.56 0 183.56 176.47
14-07-23 183.47 183.47 183.47 0 183.47 176.39
14-07-22 183.15 183.15 183.15 0 183.15 176.08
Date Open High Low Vol Cls adjCls
14-07-21 182.23 182.23 182.23 0 182.23 175.20
14-07-18 182.65 182.65 182.65 0 182.65 175.60
14-07-17 180.80 180.80 180.80 0 180.80 173.82
14-07-16 182.95 182.95 182.95 0 182.95 175.89
14-07-15 182.16 182.16 182.16 0 182.16 175.13
14-07-14 182.51 182.51 182.51 0 182.51 175.47
14-07-11 181.63 181.63 181.63 0 181.63 174.62
14-07-10 181.35 181.35 181.35 0 181.35 174.35
14-07-09 182.10 182.10 182.10 0 182.10 175.07
Date Open High Low Vol Cls adjCls
14-07-08 181.25 181.25 181.25 0 181.25 174.25
14-07-07 182.48 182.48 182.48 0 182.48 175.44
14-07-03 183.20 183.20 183.20 0 183.20 176.13
14-07-02 182.20 182.20 182.20 0 182.20 175.17
14-07-01 182.07 182.07 182.07 0 182.07 175.04
14-06-30 180.83 180.83 180.83 0 180.83 173.85
14-06-27 180.89 180.89 180.89 0 180.89 173.91
14-06-26 180.54 180.54 180.54 0 180.54 173.57
14-06-25 180.72 180.72 180.72 0 180.72 173.74
Date Open High Low Vol Cls adjCls
14-06-24 179.84 179.84 179.84 0 179.84 172.90
14-06-23 180.99 180.99 180.99 0 180.99 174.00
14-06-20 181.01 181.01 181.01 0 181.01 174.02
14-06-19 181.46 181.46 181.46 0 181.46 173.72
14-06-18 181.20 181.20 181.20 0 181.20 173.47
14-06-17 179.81 179.81 179.81 0 179.81 172.14
14-06-16 179.42 179.42 179.42 0 179.42 171.77
14-06-13 179.27 179.27 179.27 0 179.27 171.63
14-06-12 178.71 178.71 178.71 0 178.71 171.09
Date Open High Low Vol Cls adjCls
14-06-11 179.94 179.94 179.94 0 179.94 172.27
14-06-10 180.56 180.56 180.56 0 180.56 172.86
14-06-09 180.60 180.60 180.60 0 180.60 172.90
14-06-06 180.43 180.43 180.43 0 180.43 172.74
14-06-05 179.57 179.57 179.57 0 179.57 171.91
14-06-04 178.39 178.39 178.39 0 178.39 170.78
14-06-03 178.03 178.03 178.03 0 178.03 170.44
14-06-02 178.09 178.09 178.09 0 178.09 170.50
14-05-30 177.94 177.94 177.94 0 177.94 170.35
Date Open High Low Vol Cls adjCls
14-05-29 177.61 177.61 177.61 0 177.61 170.04
14-05-28 176.64 176.64 176.64 0 176.64 169.11
14-05-27 176.81 176.81 176.81 0 176.81 169.27
14-05-23 175.76 175.76 175.76 0 175.76 168.27
14-05-22 175.02 175.02 175.02 0 175.02 167.56
14-05-21 174.58 174.58 174.58 0 174.58 167.14
14-05-20 173.15 173.15 173.15 0 173.15 165.77
14-05-19 174.28 174.28 174.28 0 174.28 166.85
14-05-16 173.60 173.60 173.60 0 173.60 166.20
Date Open High Low Vol Cls adjCls
14-05-15 172.95 172.95 172.95 0 172.95 165.58
14-05-14 174.56 174.56 174.56 0 174.56 167.12
14-05-13 175.35 175.35 175.35 0 175.35 167.87
14-05-12 175.23 175.23 175.23 0 175.23 167.76
14-05-09 173.55 173.55 173.55 0 173.55 166.15
14-05-08 173.26 173.26 173.26 0 173.26 165.87
14-05-07 173.45 173.45 173.45 0 173.45 166.05
14-05-06 172.41 172.41 172.41 0 172.41 165.06
14-05-05 173.97 173.97 173.97 0 173.97 166.55
Date Open High Low Vol Cls adjCls
14-05-02 173.63 173.63 173.63 0 173.63 166.23
14-05-01 173.87 173.87 173.87 0 173.87 166.46
14-04-30 173.88 173.88 173.88 0 173.88 166.47
14-04-29 173.36 173.36 173.36 0 173.36 165.97
14-04-28 172.54 172.54 172.54 0 172.54 165.18
14-04-25 171.97 171.97 171.97 0 171.97 164.64
14-04-24 173.37 173.37 173.37 0 173.37 165.98
14-04-23 173.08 173.08 173.08 0 173.08 165.70
14-04-22 173.44 173.44 173.44 0 173.44 166.05
Date Open High Low Vol Cls adjCls
14-04-21 172.73 172.73 172.73 0 172.73 165.37
14-04-17 172.08 172.08 172.08 0 172.08 164.74
14-04-16 171.84 171.84 171.84 0 171.84 164.51
14-04-15 170.05 170.05 170.05 0 170.05 162.80
14-04-14 168.91 168.91 168.91 0 168.91 161.71
14-04-11 167.54 167.54 167.54 0 167.54 160.40
14-04-10 169.13 169.13 169.13 0 169.13 161.92
14-04-09 172.73 172.73 172.73 0 172.73 165.37
14-04-08 170.85 170.85 170.85 0 170.85 163.57
Date Open High Low Vol Cls adjCls
14-04-07 170.16 170.16 170.16 0 170.16 162.91
14-04-04 172.01 172.01 172.01 0 172.01 164.68
14-04-03 174.19 174.19 174.19 0 174.19 166.76
14-04-02 174.38 174.38 174.38 0 174.38 166.95
14-04-01 173.86 173.86 173.86 0 173.86 166.45
14-03-31 172.63 172.63 172.63 0 172.63 165.27
14-03-28 171.27 171.27 171.27 0 171.27 163.97
14-03-27 170.47 170.47 170.47 0 170.47 163.20
14-03-26 170.77 170.77 170.77 0 170.77 163.49
Date Open High Low Vol Cls adjCls
14-03-25 171.97 171.97 171.97 0 171.97 164.64
14-03-24 171.20 171.20 171.20 0 171.20 163.90
14-03-21 172.04 172.04 172.04 0 172.04 164.71
14-03-20 173.28 173.28 173.28 0 173.28 165.19
14-03-19 172.24 172.24 172.24 0 172.24 164.20
14-03-18 173.30 173.30 173.30 0 173.30 165.21
14-03-17 172.05 172.05 172.05 0 172.05 164.02
14-03-14 170.42 170.42 170.42 0 170.42 162.46
14-03-13 170.90 170.90 170.90 0 170.90 162.92
Date Open High Low Vol Cls adjCls
14-03-12 172.90 172.90 172.90 0 172.90 164.83
14-03-11 172.80 172.80 172.80 0 172.80 164.73
14-03-10 173.68 173.68 173.68 0 173.68 165.57
14-03-07 173.75 173.75 173.75 0 173.75 165.64
14-03-06 173.65 173.65 173.65 0 173.65 165.54
14-03-05 173.32 173.32 173.32 0 173.32 165.23
14-03-04 173.29 173.29 173.29 0 173.29 165.20
14-03-03 170.69 170.69 170.69 0 170.69 162.72
14-02-28 171.95 171.95 171.95 0 171.95 163.92
Date Open High Low Vol Cls adjCls
14-02-27 171.47 171.47 171.47 0 171.47 163.46
14-02-26 170.60 170.60 170.60 0 170.60 162.63
14-02-25 170.57 170.57 170.57 0 170.57 162.61
14-02-24 170.80 170.80 170.80 0 170.80 162.83
14-02-21 169.75 169.75 169.75 0 169.75 161.82
14-02-20 170.05 170.05 170.05 0 170.05 162.11
14-02-19 169.00 169.00 169.00 0 169.00 161.11
14-02-18 170.10 170.10 170.10 0 170.10 162.16
14-02-14 169.88 169.88 169.88 0 169.88 161.95
Date Open High Low Vol Cls adjCls
14-02-13 169.05 169.05 169.05 0 169.05 161.16
14-02-12 168.06 168.06 168.06 0 168.06 160.21
14-02-11 168.02 168.02 168.02 0 168.02 160.18
14-02-10 166.18 166.18 166.18 0 166.18 158.42
14-02-07 165.92 165.92 165.92 0 165.92 158.17
14-02-06 163.74 163.74 163.74 0 163.74 156.09
14-02-05 161.65 161.65 161.65 0 161.65 154.10
14-02-04 161.93 161.93 161.93 0 161.93 154.37
14-02-03 160.69 160.69 160.69 0 160.69 153.19
Date Open High Low Vol Cls adjCls
14-01-31 164.45 164.45 164.45 0 164.45 156.77
14-01-30 165.52 165.52 165.52 0 165.52 157.79
14-01-29 163.67 163.67 163.67 0 163.67 156.03
14-01-28 165.34 165.34 165.34 0 165.34 157.62
14-01-27 164.33 164.33 164.33 0 164.33 156.66
14-01-24 165.13 165.13 165.13 0 165.13 157.42
14-01-23 168.65 168.65 168.65 0 168.65 160.78
14-01-22 170.16 170.16 170.16 0 170.16 162.22
14-01-21 170.05 170.05 170.05 0 170.05 162.11
Date Open High Low Vol Cls adjCls
14-01-17 169.58 169.58 169.58 0 169.58 161.66
14-01-16 170.23 170.23 170.23 0 170.23 162.28
14-01-15 170.46 170.46 170.46 0 170.46 162.50
14-01-14 169.58 169.58 169.58 0 169.58 161.66
14-01-13 167.77 167.77 167.77 0 167.77 159.94
14-01-10 169.89 169.89 169.89 0 169.89 161.96
14-01-09 169.50 169.50 169.50 0 169.50 161.59
14-01-08 169.44 169.44 169.44 0 169.44 161.53
14-01-07 169.42 169.42 169.42 0 169.42 161.51
Date Open High Low Vol Cls adjCls
14-01-06 168.40 168.40 168.40 0 168.40 160.54
14-01-03 168.82 168.82 168.82 0 168.82 160.94
14-01-02 168.88 168.88 168.88 0 168.88 160.99
13-12-31 170.36 170.36 170.36 0 170.36 162.41
13-12-30 169.68 169.68 169.68 0 169.68 161.76
13-12-27 169.70 169.70 169.70 0 169.70 161.78
13-12-26 169.73 169.73 169.73 0 169.73 161.81
13-12-24 168.93 168.93 168.93 0 168.93 161.04
13-12-23 168.42 168.42 168.42 0 168.42 160.56
Date Open High Low Vol Cls adjCls
13-12-20 168.38 168.38 168.38 0 168.38 159.69
13-12-19 167.56 167.56 167.56 0 167.56 158.91
13-12-18 167.64 167.64 167.64 0 167.64 158.99
13-12-17 164.89 164.89 164.89 0 164.89 156.38
13-12-16 165.40 165.40 165.40 0 165.40 156.86
13-12-13 164.36 164.36 164.36 0 164.36 155.88
13-12-12 164.38 164.38 164.38 0 164.38 155.90
13-12-11 164.96 164.96 164.96 0 164.96 156.45
13-12-10 166.83 166.83 166.83 0 166.83 158.22
Date Open High Low Vol Cls adjCls
13-12-09 167.36 167.36 167.36 0 167.36 158.72
13-12-06 167.05 167.05 167.05 0 167.05 158.43
13-12-05 165.18 165.18 165.18 0 165.18 156.65
13-12-04 165.90 165.90 165.90 0 165.90 157.34
13-12-03 166.07 166.07 166.07 0 166.07 157.50
13-12-02 166.59 166.59 166.59 0 166.59 157.99
13-11-29 167.04 167.04 167.04 0 167.04 158.42
13-11-27 167.17 167.17 167.17 0 167.17 158.54
13-11-26 166.72 166.72 166.72 0 166.72 158.12
Date Open High Low Vol Cls adjCls
13-11-25 166.67 166.67 166.67 0 166.67 158.07
13-11-22 166.88 166.88 166.88 0 166.88 158.27
13-11-21 166.04 166.04 166.04 0 166.04 157.47
13-11-20 164.69 164.69 164.69 0 164.69 156.19
13-11-19 165.28 165.28 165.28 0 165.28 156.75
13-11-18 165.59 165.59 165.59 0 165.59 157.04
13-11-15 166.20 166.20 166.20 0 166.20 157.62
13-11-14 165.50 165.50 165.50 0 165.50 156.96
13-11-13 164.67 164.67 164.67 0 164.67 156.17
Date Open High Low Vol Cls adjCls
13-11-12 163.31 163.31 163.31 0 163.31 154.88
13-11-11 163.68 163.68 163.68 0 163.68 155.23
13-11-08 163.57 163.57 163.57 0 163.57 155.13
13-11-07 161.40 161.40 161.40 0 161.40 153.07
13-11-06 163.52 163.52 163.52 0 163.52 155.08
13-11-05 162.73 162.73 162.73 0 162.73 154.33
13-11-04 163.18 163.18 163.18 0 163.18 154.76
13-11-01 162.59 162.59 162.59 0 162.59 154.20
13-10-31 162.13 162.13 162.13 0 162.13 153.76
Date Open High Low Vol Cls adjCls
13-10-30 162.74 162.74 162.74 0 162.74 154.34
13-10-29 163.52 163.52 163.52 0 163.52 155.08
13-10-28 162.61 162.61 162.61 0 162.61 154.22
13-10-25 162.39 162.39 162.39 0 162.39 154.01
13-10-24 161.68 161.68 161.68 0 161.68 153.34
13-10-23 161.15 161.15 161.15 0 161.15 152.83
13-10-22 161.92 161.92 161.92 0 161.92 153.56
13-10-21 160.99 160.99 160.99 0 160.99 152.68
13-10-18 160.98 160.98 160.98 0 160.98 152.67
Date Open High Low Vol Cls adjCls
13-10-17 159.93 159.93 159.93 0 159.93 151.68
13-10-16 158.85 158.85 158.85 0 158.85 150.65
13-10-15 156.67 156.67 156.67 0 156.67 148.58
13-10-14 157.78 157.78 157.78 0 157.78 149.64
13-10-11 157.14 157.14 157.14 0 157.14 149.03
13-10-10 156.16 156.16 156.16 0 156.16 148.10
13-10-09 152.80 152.80 152.80 0 152.80 144.91
13-10-08 152.70 152.70 152.70 0 152.70 144.82
13-10-07 154.56 154.56 154.56 0 154.56 146.58
Date Open High Low Vol Cls adjCls
13-10-04 155.89 155.89 155.89 0 155.89 147.84
13-10-03 154.79 154.79 154.79 0 154.79 146.80
13-10-02 156.19 156.19 156.19 0 156.19 148.13
13-10-01 156.27 156.27 156.27 0 156.27 148.20
13-09-30 155.02 155.02 155.02 0 155.02 147.02
13-09-27 155.96 155.96 155.96 0 155.96 147.91
13-09-26 156.59 156.59 156.59 0 156.59 148.51
13-09-25 156.01 156.01 156.01 0 156.01 147.96
13-09-24 156.44 156.44 156.44 0 156.44 148.37
Date Open High Low Vol Cls adjCls
13-09-23 156.83 156.83 156.83 0 156.83 148.74
13-09-20 157.57 157.57 157.57 0 157.57 149.44
13-09-19 159.47 159.47 159.47 0 159.47 150.53
13-09-18 159.74 159.74 159.74 0 159.74 150.79
13-09-17 157.82 157.82 157.82 0 157.82 148.97
13-09-16 157.15 157.15 157.15 0 157.15 148.34
13-09-13 156.27 156.27 156.27 0 156.27 147.51
13-09-12 155.84 155.84 155.84 0 155.84 147.10
13-09-11 156.33 156.33 156.33 0 156.33 147.57
Date Open High Low Vol Cls adjCls
13-09-10 155.83 155.83 155.83 0 155.83 147.10
13-09-09 154.69 154.69 154.69 0 154.69 146.02
13-09-06 153.16 153.16 153.16 0 153.16 144.57
13-09-05 153.13 153.13 153.13 0 153.13 144.55
13-09-04 152.94 152.94 152.94 0 152.94 144.37
13-09-03 151.68 151.68 151.68 0 151.68 143.18
13-08-30 151.04 151.04 151.04 0 151.04 142.57
13-08-29 151.51 151.51 151.51 0 151.51 143.02
13-08-28 151.19 151.19 151.19 0 151.19 142.72
Date Open High Low Vol Cls adjCls
13-08-27 150.75 150.75 150.75 0 150.75 142.30
13-08-26 153.18 153.18 153.18 0 153.18 144.59
13-08-23 153.80 153.80 153.80 0 153.80 145.18
13-08-22 153.17 153.17 153.17 0 153.17 144.58
13-08-21 151.86 151.86 151.86 0 151.86 143.35
13-08-20 152.74 152.74 152.74 0 152.74 144.18
13-08-19 152.16 152.16 152.16 0 152.16 143.63
13-08-16 153.05 153.05 153.05 0 153.05 144.47
13-08-15 153.55 153.55 153.55 0 153.55 144.94
Date Open High Low Vol Cls adjCls
13-08-14 155.75 155.75 155.75 0 155.75 147.02
13-08-13 156.53 156.53 156.53 0 156.53 147.76
13-08-12 156.06 156.06 156.06 0 156.06 147.31
13-08-09 156.24 156.24 156.24 0 156.24 147.48
13-08-08 156.77 156.77 156.77 0 156.77 147.98
13-08-07 156.13 156.13 156.13 0 156.13 147.38
13-08-06 156.68 156.68 156.68 0 156.68 147.90
13-08-05 157.57 157.57 157.57 0 157.57 148.74
13-08-02 157.79 157.79 157.79 0 157.79 148.95
Date Open High Low Vol Cls adjCls
13-08-01 157.53 157.53 157.53 0 157.53 148.70
13-07-31 155.57 155.57 155.57 0 155.57 146.85
13-07-30 155.57 155.57 155.57 0 155.57 146.85
13-07-29 155.50 155.50 155.50 0 155.50 146.78
13-07-26 156.08 156.08 156.08 0 156.08 147.33
13-07-25 155.95 155.95 155.95 0 155.95 147.21
13-07-24 155.55 155.55 155.55 0 155.55 146.83
13-07-23 156.14 156.14 156.14 0 156.14 147.39
13-07-22 156.43 156.43 156.43 0 156.43 147.66
Date Open High Low Vol Cls adjCls
13-07-19 156.12 156.12 156.12 0 156.12 147.37
13-07-18 155.86 155.86 155.86 0 155.86 147.12
13-07-17 155.06 155.06 155.06 0 155.06 146.37
13-07-16 154.62 154.62 154.62 0 154.62 145.95
13-07-15 155.20 155.20 155.20 0 155.20 146.50
13-07-12 154.98 154.98 154.98 0 154.98 146.29
13-07-11 154.51 154.51 154.51 0 154.51 145.85
13-07-10 152.43 152.43 152.43 0 152.43 143.89
13-07-09 152.39 152.39 152.39 0 152.39 143.85
Date Open High Low Vol Cls adjCls
13-07-08 151.30 151.30 151.30 0 151.30 142.82
13-07-05 150.46 150.46 150.46 0 150.46 142.03
13-07-03 148.94 148.94 148.94 0 148.94 140.59
13-07-02 148.82 148.82 148.82 0 148.82 140.48
13-07-01 148.87 148.87 148.87 0 148.87 140.53
13-06-28 148.06 148.06 148.06 0 148.06 139.76
13-06-27 148.69 148.69 148.69 0 148.69 140.36
13-06-26 147.76 147.76 147.76 0 147.76 139.48
13-06-25 146.33 146.33 146.33 0 146.33 138.13
Date Open High Low Vol Cls adjCls
13-06-24 144.94 144.94 144.94 0 144.94 136.82
13-06-21 146.72 146.72 146.72 0 146.72 138.50
13-06-20 147.03 147.03 147.03 0 147.03 138.13
13-06-19 150.78 150.78 150.78 0 150.78 141.65
13-06-18 152.89 152.89 152.89 0 152.89 143.64
13-06-17 151.71 151.71 151.71 0 151.71 142.53
13-06-14 150.57 150.57 150.57 0 150.57 141.46
13-06-13 151.46 151.46 151.46 0 151.46 142.29
13-06-12 149.23 149.23 149.23 0 149.23 140.20
Date Open High Low Vol Cls adjCls
13-06-11 150.46 150.46 150.46 0 150.46 141.35
13-06-10 152.00 152.00 152.00 0 152.00 142.80
13-06-07 152.05 152.05 152.05 0 152.05 142.85
13-06-06 150.12 150.12 150.12 0 150.12 141.03
13-06-05 148.84 148.84 148.84 0 148.84 139.83
13-06-04 150.88 150.88 150.88 0 150.88 141.75
13-06-03 151.71 151.71 151.71 0 151.71 142.53
13-05-31 150.80 150.80 150.80 0 150.80 141.67
13-05-30 152.99 152.99 152.99 0 152.99 143.73
Date Open High Low Vol Cls adjCls
13-05-29 152.41 152.41 152.41 0 152.41 143.18
13-05-28 153.46 153.46 153.46 0 153.46 144.17
13-05-24 152.51 152.51 152.51 0 152.51 143.28
13-05-23 152.58 152.58 152.58 0 152.58 143.34
13-05-22 153.01 153.01 153.01 0 153.01 143.75
13-05-21 154.26 154.26 154.26 0 154.26 144.92
13-05-20 153.99 153.99 153.99 0 153.99 144.67
13-05-17 154.10 154.10 154.10 0 154.10 144.77
13-05-16 152.53 152.53 152.53 0 152.53 143.30
Date Open High Low Vol Cls adjCls
13-05-15 153.29 153.29 153.29 0 153.29 144.01
13-05-14 152.46 152.46 152.46 0 152.46 143.23
13-05-13 150.90 150.90 150.90 0 150.90 141.77
13-05-10 150.88 150.88 150.88 0 150.88 141.75
13-05-09 150.23 150.23 150.23 0 150.23 141.14
13-05-08 150.72 150.72 150.72 0 150.72 141.60
13-05-07 150.03 150.03 150.03 0 150.03 140.95
13-05-06 149.24 149.24 149.24 0 149.24 140.21
13-05-03 148.96 148.96 148.96 0 148.96 139.94
Date Open High Low Vol Cls adjCls
13-05-02 147.39 147.39 147.39 0 147.39 138.47
13-05-01 146.01 146.01 146.01 0 146.01 137.17
13-04-30 147.37 147.37 147.37 0 147.37 138.45
13-04-29 147.01 147.01 147.01 0 147.01 138.11
13-04-26 145.96 145.96 145.96 0 145.96 137.13
13-04-25 146.22 146.22 146.22 0 146.22 137.37
13-04-24 145.63 145.63 145.63 0 145.63 136.82
13-04-23 145.61 145.61 145.61 0 145.61 136.80
13-04-22 144.11 144.11 144.11 0 144.11 135.39
Date Open High Low Vol Cls adjCls
13-04-19 143.44 143.44 143.44 0 143.44 134.76
13-04-18 142.18 142.18 142.18 0 142.18 133.57
13-04-17 143.13 143.13 143.13 0 143.13 134.47
13-04-16 145.21 145.21 145.21 0 145.21 136.42
13-04-15 143.17 143.17 143.17 0 143.17 134.50
13-04-12 146.53 146.53 146.53 0 146.53 137.66
13-04-11 146.94 146.94 146.94 0 146.94 138.05
13-04-10 146.42 146.42 146.42 0 146.42 137.56
13-04-09 144.64 144.64 144.64 0 144.64 135.89
Date Open High Low Vol Cls adjCls
13-04-08 144.13 144.13 144.13 0 144.13 135.41
13-04-05 143.18 143.18 143.18 0 143.18 134.51
13-04-04 143.80 143.80 143.80 0 143.80 135.10
13-04-03 143.21 143.21 143.21 0 143.21 134.54
13-04-02 144.71 144.71 144.71 0 144.71 135.95
13-04-01 143.97 143.97 143.97 0 143.97 135.26
13-03-28 144.61 144.61 144.61 0 144.61 135.86
13-03-27 144.03 144.03 144.03 0 144.03 135.31
13-03-26 144.10 144.10 144.10 0 144.10 135.38
Date Open High Low Vol Cls adjCls
13-03-25 142.94 142.94 142.94 0 142.94 134.29
13-03-22 143.42 143.42 143.42 0 143.42 134.74
13-03-21 142.40 142.40 142.40 0 142.40 133.78
13-03-20 144.23 144.23 144.23 0 144.23 134.90
13-03-19 143.27 143.27 143.27 0 143.27 134.01
13-03-18 143.62 143.62 143.62 0 143.62 134.33
13-03-15 144.41 144.41 144.41 0 144.41 135.07
13-03-14 144.65 144.65 144.65 0 144.65 135.30
13-03-13 143.84 143.84 143.84 0 143.84 134.54
Date Open High Low Vol Cls adjCls
13-03-12 143.60 143.60 143.60 0 143.60 134.31
13-03-11 143.94 143.94 143.94 0 143.94 134.63
13-03-08 143.47 143.47 143.47 0 143.47 134.19
13-03-07 142.82 142.82 142.82 0 142.82 133.58
13-03-06 142.54 142.54 142.54 0 142.54 133.32
13-03-05 142.35 142.35 142.35 0 142.35 133.15
13-03-04 141.00 141.00 141.00 0 141.00 131.88
13-03-01 140.35 140.35 140.35 0 140.35 131.27
13-02-28 140.02 140.02 140.02 0 140.02 130.97
Date Open High Low Vol Cls adjCls
13-02-27 140.14 140.14 140.14 0 140.14 131.08
13-02-26 138.34 138.34 138.34 0 138.34 129.39
13-02-25 137.49 137.49 137.49 0 137.49 128.60
13-02-22 140.05 140.05 140.05 0 140.05 130.99
13-02-21 138.81 138.81 138.81 0 138.81 129.83
13-02-20 139.66 139.66 139.66 0 139.66 130.63
13-02-19 141.41 141.41 141.41 0 141.41 132.27
13-02-15 140.36 140.36 140.36 0 140.36 131.28
13-02-14 140.50 140.50 140.50 0 140.50 131.41
Date Open High Low Vol Cls adjCls
13-02-13 140.38 140.38 140.38 0 140.38 131.30
13-02-12 140.24 140.24 140.24 0 140.24 131.17
13-02-11 140.01 140.01 140.01 0 140.01 130.96
13-02-08 140.09 140.09 140.09 0 140.09 131.03
13-02-07 139.30 139.30 139.30 0 139.30 130.29
13-02-06 139.49 139.49 139.49 0 139.49 130.47
13-02-05 139.40 139.40 139.40 0 139.40 130.39
13-02-04 137.95 137.95 137.95 0 137.95 129.03
13-02-01 139.56 139.56 139.56 0 139.56 130.54
Date Open High Low Vol Cls adjCls
13-01-31 138.17 138.17 138.17 0 138.17 129.24
13-01-30 138.51 138.51 138.51 0 138.51 129.55
13-01-29 139.02 139.02 139.02 0 139.02 130.03
13-01-28 138.31 138.31 138.31 0 138.31 129.37
13-01-25 138.56 138.56 138.56 0 138.56 129.60
13-01-24 137.81 137.81 137.81 0 137.81 128.90
13-01-23 137.80 137.80 137.80 0 137.80 128.89
13-01-22 137.60 137.60 137.60 0 137.60 128.70
13-01-18 136.98 136.98 136.98 0 136.98 128.12
Date Open High Low Vol Cls adjCls
13-01-17 136.52 136.52 136.52 0 136.52 127.69
13-01-16 135.75 135.75 135.75 0 135.75 126.97
13-01-15 135.71 135.71 135.71 0 135.71 126.93
13-01-14 135.56 135.56 135.56 0 135.56 126.79
13-01-11 135.68 135.68 135.68 0 135.68 126.91
13-01-10 135.68 135.68 135.68 0 135.68 126.91
13-01-09 134.65 134.65 134.65 0 134.65 125.94
13-01-08 134.30 134.30 134.30 0 134.30 125.62
13-01-07 134.69 134.69 134.69 0 134.69 125.98
Date Open High Low Vol Cls adjCls
13-01-04 135.11 135.11 135.11 0 135.11 126.37
13-01-03 134.46 134.46 134.46 0 134.46 125.77
13-01-02 134.74 134.74 134.74 0 134.74 126.03
12-12-31 131.37 131.37 131.37 0 131.37 122.88
12-12-28 129.19 129.19 129.19 0 129.19 120.84
12-12-27 130.62 130.62 130.62 0 130.62 122.17
12-12-26 130.75 130.75 130.75 0 130.75 122.30
12-12-24 131.38 131.38 131.38 0 131.38 122.88
12-12-21 131.69 131.69 131.69 0 131.69 123.17
Date Open High Low Vol Cls adjCls
12-12-20 133.84 133.84 133.84 0 133.84 124.34
12-12-19 133.09 133.09 133.09 0 133.09 123.64
12-12-18 134.10 134.10 134.10 0 134.10 124.58
12-12-17 132.57 132.57 132.57 0 132.57 123.16
12-12-14 131.02 131.02 131.02 0 131.02 121.72
12-12-13 131.56 131.56 131.56 0 131.56 122.22
12-12-12 132.36 132.36 132.36 0 132.36 122.96
12-12-11 132.27 132.27 132.27 0 132.27 122.88
12-12-10 131.41 131.41 131.41 0 131.41 122.08
Date Open High Low Vol Cls adjCls
12-12-07 131.36 131.36 131.36 0 131.36 122.03
12-12-06 130.97 130.97 130.97 0 130.97 121.67
12-12-05 130.51 130.51 130.51 0 130.51 121.25
12-12-04 130.26 130.26 130.26 0 130.26 121.01
12-12-03 130.48 130.48 130.48 0 130.48 121.22
12-11-30 131.09 131.09 131.09 0 131.09 121.78
12-11-29 131.07 131.07 131.07 0 131.07 121.77
12-11-28 130.49 130.49 130.49 0 130.49 121.23
12-11-27 129.44 129.44 129.44 0 129.44 120.25
Date Open High Low Vol Cls adjCls
12-11-26 130.11 130.11 130.11 0 130.11 120.87
12-11-23 130.37 130.37 130.37 0 130.37 121.12
12-11-21 128.68 128.68 128.68 0 128.68 119.55
12-11-20 128.38 128.38 128.38 0 128.38 119.27
12-11-19 128.28 128.28 128.28 0 128.28 119.17
12-11-16 125.78 125.78 125.78 0 125.78 116.85
12-11-15 125.16 125.16 125.16 0 125.16 116.28
12-11-14 125.35 125.35 125.35 0 125.35 116.45
12-11-13 127.07 127.07 127.07 0 127.07 118.05
Date Open High Low Vol Cls adjCls
12-11-12 127.53 127.53 127.53 0 127.53 118.48
12-11-09 127.52 127.52 127.52 0 127.52 118.47
12-11-08 127.30 127.30 127.30 0 127.30 118.26
12-11-07 128.87 128.87 128.87 0 128.87 119.72
12-11-06 131.88 131.88 131.88 0 131.88 122.52
12-11-05 130.85 130.85 130.85 0 130.85 121.56
12-11-02 130.55 130.55 130.55 0 130.55 121.28
12-11-01 131.79 131.79 131.79 0 131.79 122.43
12-10-31 130.36 130.36 130.36 0 130.36 121.11
Date Open High Low Vol Cls adjCls
12-10-26 130.32 130.32 130.32 0 130.32 121.07
12-10-25 130.42 130.42 130.42 0 130.42 121.16
12-10-24 130.03 130.03 130.03 0 130.03 120.80
12-10-23 130.43 130.43 130.43 0 130.43 121.17
12-10-22 132.34 132.34 132.34 0 132.34 122.95
12-10-19 132.28 132.28 132.28 0 132.28 122.89
12-10-18 134.51 134.51 134.51 0 134.51 124.96
12-10-17 134.83 134.83 134.83 0 134.83 125.26
12-10-16 134.26 134.26 134.26 0 134.26 124.73
Date Open High Low Vol Cls adjCls
12-10-15 132.90 132.90 132.90 0 132.90 123.47
12-10-12 131.83 131.83 131.83 0 131.83 122.47
12-10-11 132.23 132.23 132.23 0 132.23 122.84
12-10-10 132.18 132.18 132.18 0 132.18 122.80
12-10-09 132.99 132.99 132.99 0 132.99 123.55
12-10-08 134.32 134.32 134.32 0 134.32 124.78
12-10-05 134.78 134.78 134.78 0 134.78 125.21
12-10-04 134.78 134.78 134.78 0 134.78 125.21
12-10-03 133.82 133.82 133.82 0 133.82 124.32
Date Open High Low Vol Cls adjCls
12-10-02 133.31 133.31 133.31 0 133.31 123.85
12-10-01 133.18 133.18 133.18 0 133.18 123.73
12-09-28 132.83 132.83 132.83 0 132.83 123.40
12-09-27 133.43 133.43 133.43 0 133.43 123.96
12-09-26 132.14 132.14 132.14 0 132.14 122.76
12-09-25 132.88 132.88 132.88 0 132.88 123.45
12-09-24 134.27 134.27 134.27 0 134.27 124.74
12-09-21 134.57 134.57 134.57 0 134.57 125.02
12-09-20 135.24 135.24 135.24 0 135.24 125.03
Date Open High Low Vol Cls adjCls
12-09-19 135.29 135.29 135.29 0 135.29 125.08
12-09-18 135.13 135.13 135.13 0 135.13 124.93
12-09-17 135.30 135.30 135.30 0 135.30 125.09
12-09-14 135.72 135.72 135.72 0 135.72 125.48
12-09-13 135.18 135.18 135.18 0 135.18 124.98
12-09-12 133.00 133.00 133.00 0 133.00 122.96
12-09-11 132.68 132.68 132.68 0 132.68 122.67
12-09-10 132.27 132.27 132.27 0 132.27 122.29
12-09-07 133.08 133.08 133.08 0 133.08 123.04
Date Open High Low Vol Cls adjCls
12-09-06 132.54 132.54 132.54 0 132.54 122.54
12-09-05 129.87 129.87 129.87 0 129.87 120.07
12-09-04 129.97 129.97 129.97 0 129.97 120.16
12-08-31 130.12 130.12 130.12 0 130.12 120.30
12-08-30 129.46 129.46 129.46 0 129.46 119.69
12-08-29 130.46 130.46 130.46 0 130.46 120.62
12-08-28 130.33 130.33 130.33 0 130.33 120.50
12-08-27 130.42 130.42 130.42 0 130.42 120.58
12-08-24 130.49 130.49 130.49 0 130.49 120.64
Date Open High Low Vol Cls adjCls
12-08-23 129.63 129.63 129.63 0 129.63 119.85
12-08-22 130.69 130.69 130.69 0 130.69 120.83
12-08-21 130.65 130.65 130.65 0 130.65 120.79
12-08-20 131.10 131.10 131.10 0 131.10 121.21
12-08-17 131.11 131.11 131.11 0 131.11 121.22
12-08-16 130.86 130.86 130.86 0 130.86 120.99
12-08-15 129.93 129.93 129.93 0 129.93 120.13
12-08-14 129.74 129.74 129.74 0 129.74 119.95
12-08-13 129.73 129.73 129.73 0 129.73 119.94
Date Open High Low Vol Cls adjCls
12-08-10 129.87 129.87 129.87 0 129.87 120.07
12-08-09 129.58 129.58 129.58 0 129.58 119.80
12-08-08 129.47 129.47 129.47 0 129.47 119.70
12-08-07 129.35 129.35 129.35 0 129.35 119.59
12-08-06 128.69 128.69 128.69 0 128.69 118.98
12-08-03 128.40 128.40 128.40 0 128.40 118.71
12-08-02 125.98 125.98 125.98 0 125.98 116.47
12-08-01 126.92 126.92 126.92 0 126.92 117.34
12-07-31 127.27 127.27 127.27 0 127.27 117.67
Date Open High Low Vol Cls adjCls
12-07-30 127.83 127.83 127.83 0 127.83 118.18
12-07-27 127.88 127.88 127.88 0 127.88 118.23
12-07-26 125.48 125.48 125.48 0 125.48 116.01
12-07-25 123.44 123.44 123.44 0 123.44 114.13
12-07-24 123.47 123.47 123.47 0 123.47 114.15
12-07-23 124.60 124.60 124.60 0 124.60 115.20
12-07-20 125.72 125.72 125.72 0 125.72 116.23
12-07-19 126.99 126.99 126.99 0 126.99 117.41
12-07-18 126.64 126.64 126.64 0 126.64 117.08
Date Open High Low Vol Cls adjCls
12-07-17 125.78 125.78 125.78 0 125.78 116.29
12-07-16 124.85 124.85 124.85 0 124.85 115.43
12-07-13 125.14 125.14 125.14 0 125.14 115.70
12-07-12 123.11 123.11 123.11 0 123.11 113.82
12-07-11 123.73 123.73 123.73 0 123.73 114.39
12-07-10 123.72 123.72 123.72 0 123.72 114.38
12-07-09 124.73 124.73 124.73 0 124.73 115.32
12-07-06 124.93 124.93 124.93 0 124.93 115.50
12-07-05 126.08 126.08 126.08 0 126.08 116.57
Date Open High Low Vol Cls adjCls
12-07-03 126.67 126.67 126.67 0 126.67 117.11
12-07-02 125.86 125.86 125.86 0 125.86 116.36
12-06-29 125.55 125.55 125.55 0 125.55 116.08
12-06-28 122.49 122.49 122.49 0 122.49 113.25
12-06-27 122.74 122.74 122.74 0 122.74 113.48
12-06-26 121.62 121.62 121.62 0 121.62 112.44
12-06-25 121.04 121.04 121.04 0 121.04 111.91
12-06-22 122.99 122.99 122.99 0 122.99 113.71
12-06-21 122.72 122.72 122.72 0 122.72 112.90
Date Open High Low Vol Cls adjCls
12-06-20 125.50 125.50 125.50 0 125.50 115.46
12-06-19 125.70 125.70 125.70 0 125.70 115.64
12-06-18 124.48 124.48 124.48 0 124.48 114.52
12-06-15 124.30 124.30 124.30 0 124.30 114.35
12-06-14 123.03 123.03 123.03 0 123.03 113.18
12-06-13 121.71 121.71 121.71 0 121.71 111.97
12-06-12 122.53 122.53 122.53 0 122.53 112.72
12-06-11 121.11 121.11 121.11 0 121.11 111.42
12-06-08 122.66 122.66 122.66 0 122.66 112.84
Date Open High Low Vol Cls adjCls
12-06-07 121.67 121.67 121.67 0 121.67 111.93
12-06-06 121.67 121.67 121.67 0 121.67 111.93
12-06-05 118.90 118.90 118.90 0 118.90 109.38
12-06-04 118.22 118.22 118.22 0 118.22 108.76
12-06-01 118.21 118.21 118.21 0 118.21 108.75
12-05-31 121.19 121.19 121.19 0 121.19 111.49
12-05-30 121.45 121.45 121.45 0 121.45 111.73
12-05-29 123.18 123.18 123.18 0 123.18 113.32
12-05-25 121.82 121.82 121.82 0 121.82 112.07
Date Open High Low Vol Cls adjCls
12-05-24 122.08 122.08 122.08 0 122.08 112.31
12-05-23 121.89 121.89 121.89 0 121.89 112.13
12-05-22 121.68 121.68 121.68 0 121.68 111.94
12-05-21 121.62 121.62 121.62 0 121.62 111.89
12-05-18 119.70 119.70 119.70 0 119.70 110.12
12-05-17 120.59 120.59 120.59 0 120.59 110.94
12-05-16 122.42 122.42 122.42 0 122.42 112.62
12-05-15 122.92 122.92 122.92 0 122.92 113.08
12-05-14 123.61 123.61 123.61 0 123.61 113.72
Date Open High Low Vol Cls adjCls
12-05-11 124.98 124.98 124.98 0 124.98 114.98
12-05-10 125.40 125.40 125.40 0 125.40 115.36
12-05-09 125.04 125.04 125.04 0 125.04 115.03
12-05-08 125.85 125.85 125.85 0 125.85 115.78
12-05-07 126.38 126.38 126.38 0 126.38 116.27
12-05-04 126.33 126.33 126.33 0 126.33 116.22
12-05-03 128.40 128.40 128.40 0 128.40 118.12
12-05-02 129.37 129.37 129.37 0 129.37 119.02
12-05-01 129.68 129.68 129.68 0 129.68 119.30
Date Open High Low Vol Cls adjCls
12-04-30 128.95 128.95 128.95 0 128.95 118.63
12-04-27 129.45 129.45 129.45 0 129.45 119.09
12-04-26 129.14 129.14 129.14 0 129.14 118.80
12-04-25 128.27 128.27 128.27 0 128.27 118.00
12-04-24 126.53 126.53 126.53 0 126.53 116.40
12-04-23 126.07 126.07 126.07 0 126.07 115.98
12-04-20 127.14 127.14 127.14 0 127.14 116.96
12-04-19 126.98 126.98 126.98 0 126.98 116.82
12-04-18 127.74 127.74 127.74 0 127.74 117.52
Date Open High Low Vol Cls adjCls
12-04-17 128.26 128.26 128.26 0 128.26 117.99
12-04-16 126.30 126.30 126.30 0 126.30 116.19
12-04-13 126.36 126.36 126.36 0 126.36 116.25
12-04-12 127.96 127.96 127.96 0 127.96 117.72
12-04-11 126.22 126.22 126.22 0 126.22 116.12
12-04-10 125.27 125.27 125.27 0 125.27 115.24
12-04-09 127.44 127.44 127.44 0 127.44 117.24
12-04-05 128.91 128.91 128.91 0 128.91 118.59
12-04-04 128.94 128.94 128.94 0 128.94 118.62
Date Open High Low Vol Cls adjCls
12-04-03 130.27 130.27 130.27 0 130.27 119.84
12-04-02 130.76 130.76 130.76 0 130.76 120.29
12-03-30 129.78 129.78 129.78 0 129.78 119.39
12-03-29 129.30 129.30 129.30 0 129.30 118.95
12-03-28 129.51 129.51 129.51 0 129.51 119.14
12-03-27 130.12 130.12 130.12 0 130.12 119.71
12-03-26 130.48 130.48 130.48 0 130.48 120.04
12-03-23 128.69 128.69 128.69 0 128.69 118.39
12-03-22 128.83 128.83 128.83 0 128.83 118.03
Date Open High Low Vol Cls adjCls
12-03-21 129.76 129.76 129.76 0 129.76 118.88
12-03-20 129.99 129.99 129.99 0 129.99 119.09
12-03-19 130.38 130.38 130.38 0 130.38 119.45
12-03-16 129.87 129.87 129.87 0 129.87 118.98
12-03-15 129.72 129.72 129.72 0 129.72 118.84
12-03-14 128.95 128.95 128.95 0 128.95 118.14
12-03-13 129.10 129.10 129.10 0 129.10 118.27
12-03-12 126.76 126.76 126.76 0 126.76 116.13
12-03-09 126.74 126.74 126.74 0 126.74 116.11
Date Open High Low Vol Cls adjCls
12-03-08 126.28 126.28 126.28 0 126.28 115.69
12-03-07 125.04 125.04 125.04 0 125.04 114.55
12-03-06 124.14 124.14 124.14 0 124.14 113.73
12-03-05 126.08 126.08 126.08 0 126.08 115.51
12-03-02 126.56 126.56 126.56 0 126.56 115.95
12-03-01 126.97 126.97 126.97 0 126.97 116.32
12-02-29 126.18 126.18 126.18 0 126.18 115.60
12-02-28 126.76 126.76 126.76 0 126.76 116.13
12-02-27 126.32 126.32 126.32 0 126.32 115.73
Date Open High Low Vol Cls adjCls
12-02-24 126.14 126.14 126.14 0 126.14 115.56
12-02-23 125.91 125.91 125.91 0 125.91 115.35
12-02-22 125.35 125.35 125.35 0 125.35 114.84
12-02-21 125.77 125.77 125.77 0 125.77 115.22
12-02-17 125.68 125.68 125.68 0 125.68 115.14
12-02-16 125.38 125.38 125.38 0 125.38 114.87
12-02-15 124.00 124.00 124.00 0 124.00 113.60
12-02-14 124.62 124.62 124.62 0 124.62 114.17
12-02-13 124.72 124.72 124.72 0 124.72 114.26
Date Open High Low Vol Cls adjCls
12-02-10 123.85 123.85 123.85 0 123.85 113.46
12-02-09 124.71 124.71 124.71 0 124.71 114.25
12-02-08 124.52 124.52 124.52 0 124.52 114.08
12-02-07 124.21 124.21 124.21 0 124.21 113.79
12-02-06 123.96 123.96 123.96 0 123.96 113.56
12-02-03 124.01 124.01 124.01 0 124.01 113.61
12-02-02 122.21 122.21 122.21 0 122.21 111.96
12-02-01 122.07 122.07 122.07 0 122.07 111.83
12-01-31 120.97 120.97 120.97 0 120.97 110.83
Date Open High Low Vol Cls adjCls
12-01-30 121.02 121.02 121.02 0 121.02 110.87
12-01-27 121.33 121.33 121.33 0 121.33 111.16
12-01-26 121.52 121.52 121.52 0 121.52 111.33
12-01-25 122.21 122.21 122.21 0 122.21 111.96
12-01-24 121.16 121.16 121.16 0 121.16 111.00
12-01-23 121.28 121.28 121.28 0 121.28 111.11
12-01-20 121.23 121.23 121.23 0 121.23 111.06
12-01-19 121.14 121.14 121.14 0 121.14 110.98
12-01-18 120.54 120.54 120.54 0 120.54 110.43
Date Open High Low Vol Cls adjCls
12-01-17 119.20 119.20 119.20 0 119.20 109.20
12-01-13 118.78 118.78 118.78 0 118.78 108.82
12-01-12 119.37 119.37 119.37 0 119.37 109.36
12-01-11 119.09 119.09 119.09 0 119.09 109.10
12-01-10 119.04 119.04 119.04 0 119.04 109.06
12-01-09 117.99 117.99 117.99 0 117.99 108.10
12-01-06 117.73 117.73 117.73 0 117.73 107.86
12-01-05 117.98 117.98 117.98 0 117.98 108.09
12-01-04 117.64 117.64 117.64 0 117.64 107.77
Date Open High Low Vol Cls adjCls
12-01-03 117.59 117.59 117.59 0 117.59 107.73
11-12-30 115.80 115.80 115.80 0 115.80 106.09
11-12-29 116.29 116.29 116.29 0 116.29 106.54
11-12-28 115.06 115.06 115.06 0 115.06 105.41
11-12-27 116.48 116.48 116.48 0 116.48 106.71
11-12-23 116.47 116.47 116.47 0 116.47 106.70
11-12-22 115.43 115.43 115.43 0 115.43 105.75
11-12-21 115.10 115.10 115.10 0 115.10 104.85
11-12-20 114.88 114.88 114.88 0 114.88 104.65
Date Open High Low Vol Cls adjCls
11-12-19 111.53 111.53 111.53 0 111.53 101.60
11-12-16 112.86 112.86 112.86 0 112.86 102.81
11-12-15 112.49 112.49 112.49 0 112.49 102.47
11-12-14 112.12 112.12 112.12 0 112.12 102.14
11-12-13 113.39 113.39 113.39 0 113.39 103.29
11-12-12 114.36 114.36 114.36 0 114.36 104.18
11-12-09 116.09 116.09 116.09 0 116.09 105.75
11-12-08 114.17 114.17 114.17 0 114.17 104.00
11-12-07 116.63 116.63 116.63 0 116.63 106.24
Date Open High Low Vol Cls adjCls
11-12-06 116.36 116.36 116.36 0 116.36 106.00
11-12-05 116.23 116.23 116.23 0 116.23 105.88
11-12-02 115.04 115.04 115.04 0 115.04 104.80
11-12-01 115.07 115.07 115.07 0 115.07 104.82
11-11-30 115.28 115.28 115.28 0 115.28 105.02
11-11-29 110.48 110.48 110.48 0 110.48 100.64
11-11-28 110.20 110.20 110.20 0 110.20 100.39
11-11-25 107.06 107.06 107.06 0 107.06 97.53
11-11-23 107.33 107.33 107.33 0 107.33 97.77
Date Open High Low Vol Cls adjCls
11-11-22 109.75 109.75 109.75 0 109.75 99.98
11-11-21 110.20 110.20 110.20 0 110.20 100.39
11-11-18 112.29 112.29 112.29 0 112.29 102.29
11-11-17 112.33 112.33 112.33 0 112.33 102.33
11-11-16 114.24 114.24 114.24 0 114.24 104.07
11-11-15 116.14 116.14 116.14 0 116.14 105.80
11-11-14 115.56 115.56 115.56 0 115.56 105.27
11-11-11 116.66 116.66 116.66 0 116.66 106.27
11-11-10 114.43 114.43 114.43 0 114.43 104.24
Date Open High Low Vol Cls adjCls
11-11-09 113.44 113.44 113.44 0 113.44 103.34
11-11-08 117.75 117.75 117.75 0 117.75 107.27
11-11-07 116.32 116.32 116.32 0 116.32 105.96
11-11-04 115.58 115.58 115.58 0 115.58 105.29
11-11-03 116.31 116.31 116.31 0 116.31 105.95
11-11-02 114.15 114.15 114.15 0 114.15 103.99
11-11-01 112.33 112.33 112.33 0 112.33 102.33
11-10-31 115.55 115.55 115.55 0 115.55 105.26
11-10-28 118.48 118.48 118.48 0 118.48 107.93
Date Open High Low Vol Cls adjCls
11-10-27 118.44 118.44 118.44 0 118.44 107.89
11-10-26 114.50 114.50 114.50 0 114.50 104.30
11-10-25 113.31 113.31 113.31 0 113.31 103.22
11-10-24 115.63 115.63 115.63 0 115.63 105.33
11-10-21 114.16 114.16 114.16 0 114.16 103.99
11-10-20 112.05 112.05 112.05 0 112.05 102.07
11-10-19 111.54 111.54 111.54 0 111.54 101.61
11-10-18 112.95 112.95 112.95 0 112.95 102.89
11-10-17 110.69 110.69 110.69 0 110.69 100.83
Date Open High Low Vol Cls adjCls
11-10-14 112.87 112.87 112.87 0 112.87 102.82
11-10-13 110.95 110.95 110.95 0 110.95 101.07
11-10-12 111.27 111.27 111.27 0 111.27 101.36
11-10-11 110.17 110.17 110.17 0 110.17 100.36
11-10-10 110.11 110.11 110.11 0 110.11 100.31
11-10-07 106.48 106.48 106.48 0 106.48 97.00
11-10-06 107.35 107.35 107.35 0 107.35 97.79
11-10-05 105.41 105.41 105.41 0 105.41 96.02
11-10-04 103.51 103.51 103.51 0 103.51 94.29
Date Open High Low Vol Cls adjCls
11-10-03 101.22 101.22 101.22 0 101.22 92.21
11-09-30 104.18 104.18 104.18 0 104.18 94.90
11-09-29 106.85 106.85 106.85 0 106.85 97.34
11-09-28 105.99 105.99 105.99 0 105.99 96.55
11-09-27 108.20 108.20 108.20 0 108.20 98.57
11-09-26 107.05 107.05 107.05 0 107.05 97.52
11-09-23 104.61 104.61 104.61 0 104.61 95.30
11-09-22 103.97 103.97 103.97 0 103.97 94.71
11-09-21 107.96 107.96 107.96 0 107.96 97.84
Date Open High Low Vol Cls adjCls
11-09-20 111.23 111.23 111.23 0 111.23 100.81
11-09-19 111.41 111.41 111.41 0 111.41 100.97
11-09-16 112.52 112.52 112.52 0 112.52 101.97
11-09-15 111.88 111.88 111.88 0 111.88 101.39
11-09-14 109.96 109.96 109.96 0 109.96 99.65
11-09-13 108.50 108.50 108.50 0 108.50 98.33
11-09-12 107.49 107.49 107.49 0 107.49 97.42
11-09-09 106.74 106.74 106.74 0 106.74 96.74
11-09-08 109.66 109.66 109.66 0 109.66 99.38
Date Open High Low Vol Cls adjCls
11-09-07 110.84 110.84 110.84 0 110.84 100.45
11-09-06 107.73 107.73 107.73 0 107.73 97.63
11-09-02 108.53 108.53 108.53 0 108.53 98.36
11-09-01 111.34 111.34 111.34 0 111.34 100.91
11-08-31 112.67 112.67 112.67 0 112.67 102.11
11-08-30 112.10 112.10 112.10 0 112.10 101.59
11-08-29 111.82 111.82 111.82 0 111.82 101.34
11-08-26 108.73 108.73 108.73 0 108.73 98.54
11-08-25 107.10 107.10 107.10 0 107.10 97.06
Date Open High Low Vol Cls adjCls
11-08-24 108.79 108.79 108.79 0 108.79 98.59
11-08-23 107.36 107.36 107.36 0 107.36 97.30
11-08-22 103.81 103.81 103.81 0 103.81 94.08
11-08-19 103.78 103.78 103.78 0 103.78 94.05
11-08-18 105.36 105.36 105.36 0 105.36 95.49
11-08-17 110.27 110.27 110.27 0 110.27 99.94
11-08-16 110.14 110.14 110.14 0 110.14 99.82
11-08-15 111.20 111.20 111.20 0 111.20 100.78
11-08-12 108.82 108.82 108.82 0 108.82 98.62
Date Open High Low Vol Cls adjCls
11-08-11 108.25 108.25 108.25 0 108.25 98.11
11-08-10 103.45 103.45 103.45 0 103.45 93.75
11-08-09 108.18 108.18 108.18 0 108.18 98.04
11-08-08 103.28 103.28 103.28 0 103.28 93.60
11-08-05 110.64 110.64 110.64 0 110.64 100.27
11-08-04 110.70 110.70 110.70 0 110.70 100.33
11-08-03 116.25 116.25 116.25 0 116.25 105.36
11-08-02 115.63 115.63 115.63 0 115.63 104.79
11-08-01 118.66 118.66 118.66 0 118.66 107.54
Date Open High Low Vol Cls adjCls
11-07-29 119.16 119.16 119.16 0 119.16 107.99
11-07-28 119.93 119.93 119.93 0 119.93 108.69
11-07-27 120.31 120.31 120.31 0 120.31 109.03
11-07-26 122.80 122.80 122.80 0 122.80 111.29
11-07-25 123.31 123.31 123.31 0 123.31 111.75
11-07-22 124.01 124.01 124.01 0 124.01 112.39
11-07-21 123.89 123.89 123.89 0 123.89 112.28
11-07-20 122.23 122.23 122.23 0 122.23 110.77
11-07-19 122.29 122.29 122.29 0 122.29 110.83
Date Open High Low Vol Cls adjCls
11-07-18 120.33 120.33 120.33 0 120.33 109.05
11-07-15 121.31 121.31 121.31 0 121.31 109.94
11-07-14 120.64 120.64 120.64 0 120.64 109.33
11-07-13 121.46 121.46 121.46 0 121.46 110.08
11-07-12 121.07 121.07 121.07 0 121.07 109.72
11-07-11 121.61 121.61 121.61 0 121.61 110.21
11-07-08 123.85 123.85 123.85 0 123.85 112.24
11-07-07 124.72 124.72 124.72 0 124.72 113.03
11-07-06 123.42 123.42 123.42 0 123.42 111.85
Date Open High Low Vol Cls adjCls
11-07-05 123.25 123.25 123.25 0 123.25 111.70
11-07-01 123.41 123.41 123.41 0 123.41 111.84
11-06-30 121.65 121.65 121.65 0 121.65 110.25
11-06-29 120.43 120.43 120.43 0 120.43 109.14
11-06-28 119.42 119.42 119.42 0 119.42 108.23
11-06-27 117.87 117.87 117.87 0 117.87 106.82
11-06-24 116.80 116.80 116.80 0 116.80 105.85
11-06-23 118.19 118.19 118.19 0 118.19 107.11
11-06-22 119.06 119.06 119.06 0 119.06 107.42
Date Open High Low Vol Cls adjCls
11-06-21 119.83 119.83 119.83 0 119.83 108.11
11-06-20 118.23 118.23 118.23 0 118.23 106.67
11-06-17 117.60 117.60 117.60 0 117.60 106.10
11-06-16 117.24 117.24 117.24 0 117.24 105.77
11-06-15 117.02 117.02 117.02 0 117.02 105.58
11-06-14 119.09 119.09 119.09 0 119.09 107.44
11-06-13 117.60 117.60 117.60 0 117.60 106.10
11-06-10 117.48 117.48 117.48 0 117.48 105.99
11-06-09 119.15 119.15 119.15 0 119.15 107.50
Date Open High Low Vol Cls adjCls
11-06-08 118.27 118.27 118.27 0 118.27 106.70
11-06-07 118.75 118.75 118.75 0 118.75 107.14
11-06-06 118.86 118.86 118.86 0 118.86 107.24
11-06-03 120.15 120.15 120.15 0 120.15 108.40
11-06-02 121.32 121.32 121.32 0 121.32 109.46
11-06-01 121.47 121.47 121.47 0 121.47 109.59
11-05-31 124.28 124.28 124.28 0 124.28 112.13
11-05-27 122.98 122.98 122.98 0 122.98 110.95
11-05-26 122.46 122.46 122.46 0 122.46 110.48
Date Open High Low Vol Cls adjCls
11-05-25 121.95 121.95 121.95 0 121.95 110.02
11-05-24 121.55 121.55 121.55 0 121.55 109.66
11-05-23 121.65 121.65 121.65 0 121.65 109.75
11-05-20 123.12 123.12 123.12 0 123.12 111.08
11-05-19 124.08 124.08 124.08 0 124.08 111.95
11-05-18 123.80 123.80 123.80 0 123.80 111.69
11-05-17 122.69 122.69 122.69 0 122.69 110.69
11-05-16 122.71 122.71 122.71 0 122.71 110.71
11-05-13 123.47 123.47 123.47 0 123.47 111.39
Date Open High Low Vol Cls adjCls
11-05-12 124.47 124.47 124.47 0 124.47 112.30
11-05-11 123.85 123.85 123.85 0 123.85 111.74
11-05-10 125.17 125.17 125.17 0 125.17 112.93
11-05-09 124.17 124.17 124.17 0 124.17 112.03
11-05-06 123.60 123.60 123.60 0 123.60 111.51
11-05-05 123.12 123.12 123.12 0 123.12 111.08
11-05-04 124.24 124.24 124.24 0 124.24 112.09
11-05-03 125.08 125.08 125.08 0 125.08 112.85
11-05-02 125.50 125.50 125.50 0 125.50 113.23
Date Open High Low Vol Cls adjCls
11-04-29 125.72 125.72 125.72 0 125.72 113.42
11-04-28 125.43 125.43 125.43 0 125.43 113.16
11-04-27 124.98 124.98 124.98 0 124.98 112.76
11-04-26 124.18 124.18 124.18 0 124.18 112.04
11-04-25 123.08 123.08 123.08 0 123.08 111.04
11-04-21 123.28 123.28 123.28 0 123.28 111.22
11-04-20 122.63 122.63 122.63 0 122.63 110.64
11-04-19 120.99 120.99 120.99 0 120.99 109.16
11-04-18 120.30 120.30 120.30 0 120.30 108.53
Date Open High Low Vol Cls adjCls
11-04-15 121.64 121.64 121.64 0 121.64 109.74
11-04-14 121.16 121.16 121.16 0 121.16 109.31
11-04-13 121.15 121.15 121.15 0 121.15 109.30
11-04-12 121.12 121.12 121.12 0 121.12 109.27
11-04-11 122.06 122.06 122.06 0 122.06 110.12
11-04-08 122.40 122.40 122.40 0 122.40 110.43
11-04-07 122.90 122.90 122.90 0 122.90 110.88
11-04-06 123.08 123.08 123.08 0 123.08 111.04
11-04-05 122.76 122.76 122.76 0 122.76 110.75
Date Open High Low Vol Cls adjCls
11-04-04 122.78 122.78 122.78 0 122.78 110.77
11-04-01 122.73 122.73 122.73 0 122.73 110.73
11-03-31 122.12 122.12 122.12 0 122.12 110.18
11-03-30 122.34 122.34 122.34 0 122.34 110.38
11-03-29 121.52 121.52 121.52 0 121.52 109.64
11-03-28 120.64 120.64 120.64 0 120.64 108.84
11-03-25 120.98 120.98 120.98 0 120.98 109.15
11-03-24 120.59 120.59 120.59 0 120.59 108.80
11-03-23 119.98 119.98 119.98 0 119.98 107.79
Date Open High Low Vol Cls adjCls
11-03-22 119.63 119.63 119.63 0 119.63 107.48
11-03-21 120.04 120.04 120.04 0 120.04 107.84
11-03-18 118.27 118.27 118.27 0 118.27 106.25
11-03-17 117.76 117.76 117.76 0 117.76 105.80
11-03-16 116.21 116.21 116.21 0 116.21 104.40
11-03-15 118.51 118.51 118.51 0 118.51 106.47
11-03-14 119.85 119.85 119.85 0 119.85 107.67
11-03-11 120.58 120.58 120.58 0 120.58 108.33
11-03-10 119.70 119.70 119.70 0 119.70 107.54
Date Open High Low Vol Cls adjCls
11-03-09 122.00 122.00 122.00 0 122.00 109.61
11-03-08 122.15 122.15 122.15 0 122.15 109.74
11-03-07 121.05 121.05 121.05 0 121.05 108.75
11-03-04 122.06 122.06 122.06 0 122.06 109.66
11-03-03 122.97 122.97 122.97 0 122.97 110.48
11-03-02 120.88 120.88 120.88 0 120.88 108.60
11-03-01 120.67 120.67 120.67 0 120.67 108.41
11-02-28 122.60 122.60 122.60 0 122.60 110.14
11-02-25 121.92 121.92 121.92 0 121.92 109.53
Date Open High Low Vol Cls adjCls
11-02-24 120.61 120.61 120.61 0 120.61 108.36
11-02-23 120.70 120.70 120.70 0 120.70 108.44
11-02-22 121.44 121.44 121.44 0 121.44 109.10
11-02-18 123.99 123.99 123.99 0 123.99 111.39
11-02-17 123.75 123.75 123.75 0 123.75 111.18
11-02-16 123.36 123.36 123.36 0 123.36 110.83
11-02-15 122.57 122.57 122.57 0 122.57 110.12
11-02-14 122.95 122.95 122.95 0 122.95 110.46
11-02-11 122.64 122.64 122.64 0 122.64 110.18
Date Open High Low Vol Cls adjCls
11-02-10 121.95 121.95 121.95 0 121.95 109.56
11-02-09 121.85 121.85 121.85 0 121.85 109.47
11-02-08 122.17 122.17 122.17 0 122.17 109.76
11-02-07 121.63 121.63 121.63 0 121.63 109.27
11-02-04 120.87 120.87 120.87 0 120.87 108.59
11-02-03 120.52 120.52 120.52 0 120.52 108.28
11-02-02 120.22 120.22 120.22 0 120.22 108.01
11-02-01 120.53 120.53 120.53 0 120.53 108.28
11-01-31 118.55 118.55 118.55 0 118.55 106.51
Date Open High Low Vol Cls adjCls
11-01-28 117.65 117.65 117.65 0 117.65 105.70
11-01-27 119.79 119.79 119.79 0 119.79 107.62
11-01-26 119.52 119.52 119.52 0 119.52 107.38
11-01-25 119.01 119.01 119.01 0 119.01 106.92
11-01-24 118.98 118.98 118.98 0 118.98 106.89
11-01-21 118.29 118.29 118.29 0 118.29 106.27
11-01-20 118.00 118.00 118.00 0 118.00 106.01
11-01-19 118.15 118.15 118.15 0 118.15 106.15
11-01-18 119.35 119.35 119.35 0 119.35 107.22
Date Open High Low Vol Cls adjCls
11-01-14 119.18 119.18 119.18 0 119.18 107.07
11-01-13 118.30 118.30 118.30 0 118.30 106.28
11-01-12 118.50 118.50 118.50 0 118.50 106.46
11-01-11 117.43 117.43 117.43 0 117.43 105.50
11-01-10 117.00 117.00 117.00 0 117.00 105.11
11-01-07 117.16 117.16 117.16 0 117.16 105.26
11-01-06 117.38 117.38 117.38 0 117.38 105.45
11-01-05 117.58 117.58 117.58 0 117.58 105.63
11-01-04 116.98 116.98 116.98 0 116.98 105.10
Date Open High Low Vol Cls adjCls
11-01-03 117.13 117.13 117.13 0 117.13 105.23
10-12-31 115.82 115.82 115.82 0 115.82 104.05
10-12-30 115.84 115.84 115.84 0 115.84 104.07
10-12-29 116.02 116.02 116.02 0 116.02 104.23
10-12-28 115.88 115.88 115.88 0 115.88 104.11
10-12-27 115.79 115.79 115.79 0 115.79 104.03
10-12-23 115.72 115.72 115.72 0 115.72 103.96
10-12-22 116.40 116.40 116.40 0 116.40 104.13
10-12-21 115.99 115.99 115.99 0 115.99 103.76
Date Open High Low Vol Cls adjCls
10-12-20 115.28 115.28 115.28 0 115.28 103.13
10-12-17 114.98 114.98 114.98 0 114.98 102.86
10-12-16 114.89 114.89 114.89 0 114.89 102.78
10-12-15 114.18 114.18 114.18 0 114.18 102.14
10-12-14 114.76 114.76 114.76 0 114.76 102.66
10-12-13 114.66 114.66 114.66 0 114.66 102.57
10-12-10 114.64 114.64 114.64 0 114.64 102.56
10-12-09 113.95 113.95 113.95 0 113.95 101.94
10-12-08 113.51 113.51 113.51 0 113.51 101.55
Date Open High Low Vol Cls adjCls
10-12-07 113.06 113.06 113.06 0 113.06 101.14
10-12-06 113.00 113.00 113.00 0 113.00 101.09
10-12-03 113.14 113.14 113.14 0 113.14 101.21
10-12-02 112.84 112.84 112.84 0 112.84 100.95
10-12-01 111.41 111.41 111.41 0 111.41 99.67
10-11-30 109.04 109.04 109.04 0 109.04 97.55
10-11-29 109.70 109.70 109.70 0 109.70 98.14
10-11-26 109.82 109.82 109.82 0 109.82 98.24
10-11-24 110.62 110.62 110.62 0 110.62 98.96
Date Open High Low Vol Cls adjCls
10-11-23 108.99 108.99 108.99 0 108.99 97.50
10-11-22 110.57 110.57 110.57 0 110.57 98.92
10-11-19 110.74 110.74 110.74 0 110.74 99.07
10-11-18 110.45 110.45 110.45 0 110.45 98.81
10-11-17 108.78 108.78 108.78 0 108.78 97.31
10-11-16 108.74 108.74 108.74 0 108.74 97.28
10-11-15 110.50 110.50 110.50 0 110.50 98.85
10-11-12 110.63 110.63 110.63 0 110.63 98.97
10-11-11 111.95 111.95 111.95 0 111.95 100.15
Date Open High Low Vol Cls adjCls
10-11-10 112.42 112.42 112.42 0 112.42 100.57
10-11-09 111.91 111.91 111.91 0 111.91 100.11
10-11-08 112.78 112.78 112.78 0 112.78 100.89
10-11-05 113.01 113.01 113.01 0 113.01 101.10
10-11-04 112.56 112.56 112.56 0 112.56 100.70
10-11-03 110.42 110.42 110.42 0 110.42 98.78
10-11-02 109.99 109.99 109.99 0 109.99 98.40
10-11-01 109.14 109.14 109.14 0 109.14 97.64
10-10-29 109.04 109.04 109.04 0 109.04 97.55
Date Open High Low Vol Cls adjCls
10-10-28 109.09 109.09 109.09 0 109.09 97.59
10-10-27 108.96 108.96 108.96 0 108.96 97.47
10-10-26 109.24 109.24 109.24 0 109.24 97.73
10-10-25 109.24 109.24 109.24 0 109.24 97.73
10-10-22 109.00 109.00 109.00 0 109.00 97.51
10-10-21 108.75 108.75 108.75 0 108.75 97.29
10-10-20 108.55 108.55 108.55 0 108.55 97.11
10-10-19 107.40 107.40 107.40 0 107.40 96.08
10-10-18 109.13 109.13 109.13 0 109.13 97.63
Date Open High Low Vol Cls adjCls
10-10-15 108.35 108.35 108.35 0 108.35 96.93
10-10-14 108.13 108.13 108.13 0 108.13 96.73
10-10-13 108.52 108.52 108.52 0 108.52 97.08
10-10-12 107.75 107.75 107.75 0 107.75 96.39
10-10-11 107.34 107.34 107.34 0 107.34 96.03
10-10-08 107.32 107.32 107.32 0 107.32 96.01
10-10-07 106.67 106.67 106.67 0 106.67 95.43
10-10-06 106.85 106.85 106.85 0 106.85 95.59
10-10-05 106.86 106.86 106.86 0 106.86 95.60
Date Open High Low Vol Cls adjCls
10-10-04 104.68 104.68 104.68 0 104.68 93.65
10-10-01 105.52 105.52 105.52 0 105.52 94.40
10-09-30 105.06 105.06 105.06 0 105.06 93.99
10-09-29 105.38 105.38 105.38 0 105.38 94.27
10-09-28 105.64 105.64 105.64 0 105.64 94.50
10-09-27 105.12 105.12 105.12 0 105.12 94.04
10-09-24 105.71 105.71 105.71 0 105.71 94.57
10-09-23 103.52 103.52 103.52 0 103.52 92.61
10-09-22 104.92 104.92 104.92 0 104.92 93.39
Date Open High Low Vol Cls adjCls
10-09-21 105.42 105.42 105.42 0 105.42 93.83
10-09-20 105.69 105.69 105.69 0 105.69 94.07
10-09-17 104.10 104.10 104.10 0 104.10 92.66
10-09-16 104.02 104.02 104.02 0 104.02 92.59
10-09-15 104.04 104.04 104.04 0 104.04 92.60
10-09-14 103.67 103.67 103.67 0 103.67 92.27
10-09-13 103.74 103.74 103.74 0 103.74 92.34
10-09-10 102.57 102.57 102.57 0 102.57 91.30
10-09-09 102.07 102.07 102.07 0 102.07 90.85
Date Open High Low Vol Cls adjCls
10-09-08 101.58 101.58 101.58 0 101.58 90.41
10-09-07 100.91 100.91 100.91 0 100.91 89.82
10-09-03 102.07 102.07 102.07 0 102.07 90.85
10-09-02 100.74 100.74 100.74 0 100.74 89.67
10-09-01 99.82 99.82 99.82 0 99.82 88.85
10-08-31 96.95 96.95 96.95 0 96.95 86.29
10-08-30 96.91 96.91 96.91 0 96.91 86.26
10-08-27 98.34 98.34 98.34 0 98.34 87.53
10-08-26 96.71 96.71 96.71 0 96.71 86.08
Date Open High Low Vol Cls adjCls
10-08-25 97.46 97.46 97.46 0 97.46 86.75
10-08-24 97.13 97.13 97.13 0 97.13 86.45
10-08-23 98.55 98.55 98.55 0 98.55 87.72
10-08-20 98.95 98.95 98.95 0 98.95 88.07
10-08-19 99.32 99.32 99.32 0 99.32 88.40
10-08-18 101.03 101.03 101.03 0 101.03 89.92
10-08-17 100.86 100.86 100.86 0 100.86 89.77
10-08-16 99.62 99.62 99.62 0 99.62 88.67
10-08-13 99.60 99.60 99.60 0 99.60 88.65
Date Open High Low Vol Cls adjCls
10-08-12 100.00 100.00 100.00 0 100.00 89.01
10-08-11 100.53 100.53 100.53 0 100.53 89.48
10-08-10 103.40 103.40 103.40 0 103.40 92.03
10-08-09 104.01 104.01 104.01 0 104.01 92.58
10-08-06 103.45 103.45 103.45 0 103.45 92.08
10-08-05 103.82 103.82 103.82 0 103.82 92.41
10-08-04 103.95 103.95 103.95 0 103.95 92.52
10-08-03 103.29 103.29 103.29 0 103.29 91.94
10-08-02 103.79 103.79 103.79 0 103.79 92.38
Date Open High Low Vol Cls adjCls
10-07-30 101.55 101.55 101.55 0 101.55 90.39
10-07-29 101.54 101.54 101.54 0 101.54 90.38
10-07-28 101.95 101.95 101.95 0 101.95 90.74
10-07-27 102.66 102.66 102.66 0 102.66 91.38
10-07-26 102.76 102.76 102.76 0 102.76 91.46
10-07-23 101.63 101.63 101.63 0 101.63 90.46
10-07-22 100.80 100.80 100.80 0 100.80 89.72
10-07-21 98.57 98.57 98.57 0 98.57 87.74
10-07-20 99.84 99.84 99.84 0 99.84 88.87
Date Open High Low Vol Cls adjCls
10-07-19 98.71 98.71 98.71 0 98.71 87.86
10-07-16 98.13 98.13 98.13 0 98.13 87.34
10-07-15 101.03 101.03 101.03 0 101.03 89.92
10-07-14 100.91 100.91 100.91 0 100.91 89.82
10-07-13 100.93 100.93 100.93 0 100.93 89.84
10-07-12 99.39 99.39 99.39 0 99.39 88.47
10-07-09 99.32 99.32 99.32 0 99.32 88.40
10-07-08 98.61 98.61 98.61 0 98.61 87.77
10-07-07 97.69 97.69 97.69 0 97.69 86.95
Date Open High Low Vol Cls adjCls
10-07-06 94.67 94.67 94.67 0 94.67 84.26
10-07-02 94.17 94.17 94.17 0 94.17 83.82
10-07-01 94.61 94.61 94.61 0 94.61 84.21
10-06-30 94.91 94.91 94.91 0 94.91 84.48
10-06-29 95.87 95.87 95.87 0 95.87 85.33
10-06-28 98.93 98.93 98.93 0 98.93 88.06
10-06-25 99.62 99.62 99.62 0 99.62 88.22
10-06-24 99.34 99.34 99.34 0 99.34 87.97
10-06-23 101.04 101.04 101.04 0 101.04 89.48
Date Open High Low Vol Cls adjCls
10-06-22 101.34 101.34 101.34 0 101.34 89.74
10-06-21 102.98 102.98 102.98 0 102.98 91.20
10-06-18 103.38 103.38 103.38 0 103.38 91.55
10-06-17 103.24 103.24 103.24 0 103.24 91.43
10-06-16 103.10 103.10 103.10 0 103.10 91.30
10-06-15 103.15 103.15 103.15 0 103.15 91.35
10-06-14 100.78 100.78 100.78 0 100.78 89.25
10-06-11 100.96 100.96 100.96 0 100.96 89.41
10-06-10 100.49 100.49 100.49 0 100.49 88.99
Date Open High Low Vol Cls adjCls
10-06-09 97.61 97.61 97.61 0 97.61 86.44
10-06-08 98.19 98.19 98.19 0 98.19 86.95
10-06-07 97.11 97.11 97.11 0 97.11 86.00
10-06-04 98.43 98.43 98.43 0 98.43 87.17
10-06-03 101.94 101.94 101.94 0 101.94 90.27
10-06-02 101.52 101.52 101.52 0 101.52 89.90
10-06-01 98.95 98.95 98.95 0 98.95 87.63
10-05-28 100.68 100.68 100.68 0 100.68 89.16
10-05-27 101.93 101.93 101.93 0 101.93 90.27
Date Open High Low Vol Cls adjCls
10-05-26 98.65 98.65 98.65 0 98.65 87.36
10-05-25 99.20 99.20 99.20 0 99.20 87.85
10-05-24 99.16 99.16 99.16 0 99.16 87.81
10-05-21 100.46 100.46 100.46 0 100.46 88.96
10-05-20 98.97 98.97 98.97 0 98.97 87.64
10-05-19 102.98 102.98 102.98 0 102.98 91.20
10-05-18 103.50 103.50 103.50 0 103.50 91.66
10-05-17 104.97 104.97 104.97 0 104.97 92.96
10-05-14 104.84 104.84 104.84 0 104.84 92.84
Date Open High Low Vol Cls adjCls
10-05-13 106.85 106.85 106.85 0 106.85 94.62
10-05-12 108.15 108.15 108.15 0 108.15 95.77
10-05-11 106.65 106.65 106.65 0 106.65 94.45
10-05-10 106.99 106.99 106.99 0 106.99 94.75
10-05-07 102.48 102.48 102.48 0 102.48 90.75
10-05-06 104.08 104.08 104.08 0 104.08 92.17
10-05-05 107.54 107.54 107.54 0 107.54 95.23
10-05-04 108.22 108.22 108.22 0 108.22 95.84
10-05-03 110.86 110.86 110.86 0 110.86 98.17
Date Open High Low Vol Cls adjCls
10-04-30 109.43 109.43 109.43 0 109.43 96.91
10-04-29 111.28 111.28 111.28 0 111.28 98.55
10-04-28 109.85 109.85 109.85 0 109.85 97.28
10-04-27 109.12 109.12 109.12 0 109.12 96.63
10-04-26 111.74 111.74 111.74 0 111.74 98.95
10-04-23 112.22 112.22 112.22 0 112.22 99.38
10-04-22 111.43 111.43 111.43 0 111.43 98.68
10-04-21 111.17 111.17 111.17 0 111.17 98.45
10-04-20 111.28 111.28 111.28 0 111.28 98.55
Date Open High Low Vol Cls adjCls
10-04-19 110.39 110.39 110.39 0 110.39 97.76
10-04-16 109.90 109.90 109.90 0 109.90 97.32
10-04-15 111.70 111.70 111.70 0 111.70 98.92
10-04-14 111.60 111.60 111.60 0 111.60 98.83
10-04-13 110.37 110.37 110.37 0 110.37 97.74
10-04-12 110.29 110.29 110.29 0 110.29 97.67
10-04-09 110.09 110.09 110.09 0 110.09 97.49
10-04-08 109.36 109.36 109.36 0 109.36 96.84
10-04-07 108.99 108.99 108.99 0 108.99 96.52
Date Open High Low Vol Cls adjCls
10-04-06 109.59 109.59 109.59 0 109.59 97.05
10-04-05 109.40 109.40 109.40 0 109.40 96.88
10-04-01 108.54 108.54 108.54 0 108.54 96.12
10-03-31 107.73 107.73 107.73 0 107.73 95.40
10-03-30 108.09 108.09 108.09 0 108.09 95.72
10-03-29 108.07 108.07 108.07 0 108.07 95.70
10-03-26 107.88 107.88 107.88 0 107.88 95.15
10-03-25 107.80 107.80 107.80 0 107.80 95.08
10-03-24 107.98 107.98 107.98 0 107.98 95.24
Date Open High Low Vol Cls adjCls
10-03-23 108.58 108.58 108.58 0 108.58 95.76
10-03-22 107.79 107.79 107.79 0 107.79 95.07
10-03-19 107.24 107.24 107.24 0 107.24 94.58
10-03-18 107.79 107.79 107.79 0 107.79 95.07
10-03-17 107.83 107.83 107.83 0 107.83 95.10
10-03-16 107.20 107.20 107.20 0 107.20 94.55
10-03-15 106.36 106.36 106.36 0 106.36 93.81
10-03-12 106.31 106.31 106.31 0 106.31 93.76
10-03-11 106.33 106.33 106.33 0 106.33 93.78
Date Open High Low Vol Cls adjCls
10-03-10 105.88 105.88 105.88 0 105.88 93.38
10-03-09 105.39 105.39 105.39 0 105.39 92.95
10-03-08 105.21 105.21 105.21 0 105.21 92.79
10-03-05 105.21 105.21 105.21 0 105.21 92.79
10-03-04 103.75 103.75 103.75 0 103.75 91.50
10-03-03 103.36 103.36 103.36 0 103.36 91.16
10-03-02 103.30 103.30 103.30 0 103.30 91.11
10-03-01 103.06 103.06 103.06 0 103.06 90.90
10-02-26 102.03 102.03 102.03 0 102.03 89.99
Date Open High Low Vol Cls adjCls
10-02-25 101.88 101.88 101.88 0 101.88 89.86
10-02-24 102.07 102.07 102.07 0 102.07 90.02
10-02-23 101.07 101.07 101.07 0 101.07 89.14
10-02-22 102.30 102.30 102.30 0 102.30 90.23
10-02-19 102.41 102.41 102.41 0 102.41 90.32
10-02-18 102.17 102.17 102.17 0 102.17 90.11
10-02-17 101.50 101.50 101.50 0 101.50 89.52
10-02-16 101.05 101.05 101.05 0 101.05 89.12
10-02-12 99.25 99.25 99.25 0 99.25 87.54
Date Open High Low Vol Cls adjCls
10-02-11 99.50 99.50 99.50 0 99.50 87.76
10-02-10 98.53 98.53 98.53 0 98.53 86.90
10-02-09 98.73 98.73 98.73 0 98.73 87.08
10-02-08 97.45 97.45 97.45 0 97.45 85.95
10-02-05 98.29 98.29 98.29 0 98.29 86.69
10-02-04 98.01 98.01 98.01 0 98.01 86.44
10-02-03 101.16 101.16 101.16 0 101.16 89.22
10-02-02 101.68 101.68 101.68 0 101.68 89.68
10-02-01 100.38 100.38 100.38 0 100.38 88.53
Date Open High Low Vol Cls adjCls
10-01-29 98.97 98.97 98.97 0 98.97 87.29
10-01-28 99.95 99.95 99.95 0 99.95 88.15
10-01-27 101.14 101.14 101.14 0 101.14 89.20
10-01-26 100.64 100.64 100.64 0 100.64 88.76
10-01-25 101.06 101.06 101.06 0 101.06 89.13
10-01-22 100.60 100.60 100.60 0 100.60 88.73
10-01-21 102.88 102.88 102.88 0 102.88 90.74
10-01-20 104.86 104.86 104.86 0 104.86 92.48
10-01-19 105.97 105.97 105.97 0 105.97 93.46
Date Open High Low Vol Cls adjCls
10-01-15 104.67 104.67 104.67 0 104.67 92.32
10-01-14 105.81 105.81 105.81 0 105.81 93.32
10-01-13 105.55 105.55 105.55 0 105.55 93.09
10-01-12 104.67 104.67 104.67 0 104.67 92.32
10-01-11 105.66 105.66 105.66 0 105.66 93.19
10-01-08 105.48 105.48 105.48 0 105.48 93.03
10-01-07 105.17 105.17 105.17 0 105.17 92.76
10-01-06 104.75 104.75 104.75 0 104.75 92.39
10-01-05 104.64 104.64 104.64 0 104.64 92.29
Date Open High Low Vol Cls adjCls
10-01-04 104.32 104.32 104.32 0 104.32 92.01
09-12-31 102.67 102.67 102.67 0 102.67 90.55
09-12-30 103.71 103.71 103.71 0 103.71 91.47
09-12-29 103.68 103.68 103.68 0 103.68 91.44
09-12-28 103.81 103.81 103.81 0 103.81 91.56
09-12-24 104.34 104.34 104.34 0 104.34 91.44
09-12-23 103.79 103.79 103.79 0 103.79 90.96
09-12-22 103.52 103.52 103.52 0 103.52 90.73
09-12-21 103.15 103.15 103.15 0 103.15 90.40
Date Open High Low Vol Cls adjCls
09-12-18 102.07 102.07 102.07 0 102.07 89.45
09-12-17 101.48 101.48 101.48 0 101.48 88.94
09-12-16 102.69 102.69 102.69 0 102.69 90.00
09-12-15 102.57 102.57 102.57 0 102.57 89.89
09-12-14 103.14 103.14 103.14 0 103.14 90.39
09-12-11 102.42 102.42 102.42 0 102.42 89.76
09-12-10 102.03 102.03 102.03 0 102.03 89.42
09-12-09 101.43 101.43 101.43 0 101.43 88.89
09-12-08 101.05 101.05 101.05 0 101.05 88.56
Date Open High Low Vol Cls adjCls
09-12-07 102.08 102.08 102.08 0 102.08 89.46
09-12-04 102.33 102.33 102.33 0 102.33 89.68
09-12-03 101.77 101.77 101.77 0 101.77 89.19
09-12-02 102.63 102.63 102.63 0 102.63 89.95
09-12-01 102.58 102.58 102.58 0 102.58 89.90
09-11-30 101.35 101.35 101.35 0 101.35 88.82
09-11-27 100.96 100.96 100.96 0 100.96 88.48
09-11-25 102.71 102.71 102.71 0 102.71 90.02
09-11-24 102.24 102.24 102.24 0 102.24 89.60
Date Open High Low Vol Cls adjCls
09-11-23 102.28 102.28 102.28 0 102.28 89.64
09-11-20 100.91 100.91 100.91 0 100.91 88.44
09-11-19 101.21 101.21 101.21 0 101.21 88.70
09-11-18 102.59 102.59 102.59 0 102.59 89.91
09-11-17 102.62 102.62 102.62 0 102.62 89.94
09-11-16 102.52 102.52 102.52 0 102.52 89.85
09-11-13 101.04 101.04 101.04 0 101.04 88.55
09-11-12 100.46 100.46 100.46 0 100.46 88.04
09-11-11 101.49 101.49 101.49 0 101.49 88.95
Date Open High Low Vol Cls adjCls
09-11-10 100.98 100.98 100.98 0 100.98 88.50
09-11-09 100.96 100.96 100.96 0 100.96 88.48
09-11-06 98.74 98.74 98.74 0 98.74 86.54
09-11-05 98.48 98.48 98.48 0 98.48 86.31
09-11-04 96.62 96.62 96.62 0 96.62 84.68
09-11-03 96.48 96.48 96.48 0 96.48 84.56
09-11-02 96.25 96.25 96.25 0 96.25 84.35
09-10-30 95.63 95.63 95.63 0 95.63 83.81
09-10-29 98.39 98.39 98.39 0 98.39 86.23
Date Open High Low Vol Cls adjCls
09-10-28 96.22 96.22 96.22 0 96.22 84.33
09-10-27 98.12 98.12 98.12 0 98.12 85.99
09-10-26 98.45 98.45 98.45 0 98.45 86.28
09-10-23 99.62 99.62 99.62 0 99.62 87.31
09-10-22 100.85 100.85 100.85 0 100.85 88.39
09-10-21 99.78 99.78 99.78 0 99.78 87.45
09-10-20 100.66 100.66 100.66 0 100.66 88.22
09-10-19 101.28 101.28 101.28 0 101.28 88.76
09-10-16 100.34 100.34 100.34 0 100.34 87.94
Date Open High Low Vol Cls adjCls
09-10-15 101.16 101.16 101.16 0 101.16 88.66
09-10-14 100.74 100.74 100.74 0 100.74 88.29
09-10-13 99.00 99.00 99.00 0 99.00 86.76
09-10-12 99.27 99.27 99.27 0 99.27 87.00
09-10-09 98.84 98.84 98.84 0 98.84 86.62
09-10-08 98.28 98.28 98.28 0 98.28 86.13
09-10-07 97.55 97.55 97.55 0 97.55 85.49
09-10-06 97.24 97.24 97.24 0 97.24 85.22
09-10-05 95.92 95.92 95.92 0 95.92 84.06
Date Open High Low Vol Cls adjCls
09-10-02 94.52 94.52 94.52 0 94.52 82.84
09-10-01 94.94 94.94 94.94 0 94.94 83.21
09-09-30 97.45 97.45 97.45 0 97.45 85.41
09-09-29 97.77 97.77 97.77 0 97.77 85.69
09-09-28 97.98 97.98 97.98 0 97.98 85.87
09-09-25 96.73 96.73 96.73 0 96.73 84.35
09-09-24 97.32 97.32 97.32 0 97.32 84.87
09-09-23 98.24 98.24 98.24 0 98.24 85.67
09-09-22 99.24 99.24 99.24 0 99.24 86.54
Date Open High Low Vol Cls adjCls
09-09-21 98.59 98.59 98.59 0 98.59 85.97
09-09-18 98.93 98.93 98.93 0 98.93 86.27
09-09-17 98.67 98.67 98.67 0 98.67 86.04
09-09-16 98.96 98.96 98.96 0 98.96 86.30
09-09-15 97.46 97.46 97.46 0 97.46 84.99
09-09-14 97.15 97.15 97.15 0 97.15 84.72
09-09-11 96.54 96.54 96.54 0 96.54 84.19
09-09-10 96.65 96.65 96.65 0 96.65 84.28
09-09-09 95.65 95.65 95.65 0 95.65 83.41
Date Open High Low Vol Cls adjCls
09-09-08 94.91 94.91 94.91 0 94.91 82.76
09-09-04 94.07 94.07 94.07 0 94.07 82.03
09-09-03 92.84 92.84 92.84 0 92.84 80.96
09-09-02 92.05 92.05 92.05 0 92.05 80.27
09-09-01 92.33 92.33 92.33 0 92.33 80.52
09-08-31 94.42 94.42 94.42 0 94.42 82.34
09-08-28 95.18 95.18 95.18 0 95.18 83.00
09-08-27 95.36 95.36 95.36 0 95.36 83.16
09-08-26 95.09 95.09 95.09 0 95.09 82.92
Date Open High Low Vol Cls adjCls
09-08-25 95.06 95.06 95.06 0 95.06 82.90
09-08-24 94.84 94.84 94.84 0 94.84 82.70
09-08-21 94.89 94.89 94.89 0 94.89 82.75
09-08-20 93.14 93.14 93.14 0 93.14 81.22
09-08-19 92.13 92.13 92.13 0 92.13 80.34
09-08-18 91.49 91.49 91.49 0 91.49 79.78
09-08-17 90.55 90.55 90.55 0 90.55 78.96
09-08-14 92.78 92.78 92.78 0 92.78 80.91
09-08-13 93.58 93.58 93.58 0 93.58 81.61
Date Open High Low Vol Cls adjCls
09-08-12 92.93 92.93 92.93 0 92.93 81.04
09-08-11 91.84 91.84 91.84 0 91.84 80.09
09-08-10 92.99 92.99 92.99 0 92.99 81.09
09-08-07 93.30 93.30 93.30 0 93.30 81.36
09-08-06 92.07 92.07 92.07 0 92.07 80.29
09-08-05 92.58 92.58 92.58 0 92.58 80.73
09-08-04 92.82 92.82 92.82 0 92.82 80.94
09-08-03 92.54 92.54 92.54 0 92.54 80.70
09-07-31 91.14 91.14 91.14 0 91.14 79.48
Date Open High Low Vol Cls adjCls
09-07-30 91.07 91.07 91.07 0 91.07 79.42
09-07-29 89.99 89.99 89.99 0 89.99 78.47
09-07-28 90.39 90.39 90.39 0 90.39 78.82
09-07-27 90.63 90.63 90.63 0 90.63 79.03
09-07-24 90.36 90.36 90.36 0 90.36 78.80
09-07-23 90.08 90.08 90.08 0 90.08 78.55
09-07-22 88.02 88.02 88.02 0 88.02 76.76
09-07-21 88.07 88.07 88.07 0 88.07 76.80
09-07-20 87.74 87.74 87.74 0 87.74 76.51
Date Open High Low Vol Cls adjCls
09-07-17 86.75 86.75 86.75 0 86.75 75.65
09-07-16 86.78 86.78 86.78 0 86.78 75.68
09-07-15 86.03 86.03 86.03 0 86.03 75.02
09-07-14 83.54 83.54 83.54 0 83.54 72.85
09-07-13 83.10 83.10 83.10 0 83.10 72.47
09-07-10 81.08 81.08 81.08 0 81.08 70.70
09-07-09 81.41 81.41 81.41 0 81.41 70.99
09-07-08 81.12 81.12 81.12 0 81.12 70.74
09-07-07 81.21 81.21 81.21 0 81.21 70.82
Date Open High Low Vol Cls adjCls
09-07-06 82.84 82.84 82.84 0 82.84 72.24
09-07-02 82.63 82.63 82.63 0 82.63 72.06
09-07-01 85.10 85.10 85.10 0 85.10 74.21
09-06-30 84.72 84.72 84.72 0 84.72 73.88
09-06-29 85.44 85.44 85.44 0 85.44 74.51
09-06-26 84.68 84.68 84.68 0 84.68 73.84
09-06-25 84.79 84.79 84.79 0 84.79 73.94
09-06-24 83.01 83.01 83.01 0 83.01 72.39
09-06-23 82.46 82.46 82.46 0 82.46 71.91
Date Open High Low Vol Cls adjCls
09-06-22 82.71 82.71 82.71 0 82.71 71.75
09-06-19 85.30 85.30 85.30 0 85.30 73.99
09-06-18 85.04 85.04 85.04 0 85.04 73.77
09-06-17 84.32 84.32 84.32 0 84.32 73.14
09-06-16 84.43 84.43 84.43 0 84.43 73.24
09-06-15 85.51 85.51 85.51 0 85.51 74.18
09-06-12 87.58 87.58 87.58 0 87.58 75.97
09-06-11 87.46 87.46 87.46 0 87.46 75.87
09-06-10 86.91 86.91 86.91 0 86.91 75.39
Date Open High Low Vol Cls adjCls
09-06-09 87.21 87.21 87.21 0 87.21 75.65
09-06-08 86.90 86.90 86.90 0 86.90 75.38
09-06-05 86.96 86.96 86.96 0 86.96 75.43
09-06-04 87.18 87.18 87.18 0 87.18 75.62
09-06-03 86.17 86.17 86.17 0 86.17 74.75
09-06-02 87.35 87.35 87.35 0 87.35 75.77
09-06-01 87.17 87.17 87.17 0 87.17 75.62
09-05-29 84.98 84.98 84.98 0 84.98 73.72
09-05-28 83.84 83.84 83.84 0 83.84 72.73
Date Open High Low Vol Cls adjCls
09-05-27 82.56 82.56 82.56 0 82.56 71.62
09-05-26 84.14 84.14 84.14 0 84.14 72.99
09-05-22 81.98 81.98 81.98 0 81.98 71.11
09-05-21 82.10 82.10 82.10 0 82.10 71.22
09-05-20 83.47 83.47 83.47 0 83.47 72.41
09-05-19 83.90 83.90 83.90 0 83.90 72.78
09-05-18 84.03 84.03 84.03 0 84.03 72.89
09-05-15 81.55 81.55 81.55 0 81.55 70.74
09-05-14 82.46 82.46 82.46 0 82.46 71.53
Date Open High Low Vol Cls adjCls
09-05-13 81.61 81.61 81.61 0 81.61 70.79
09-05-12 83.83 83.83 83.83 0 83.83 72.72
09-05-11 83.91 83.91 83.91 0 83.91 72.79
09-05-08 85.70 85.70 85.70 0 85.70 74.34
09-05-07 83.70 83.70 83.70 0 83.70 72.61
09-05-06 84.80 84.80 84.80 0 84.80 73.56
09-05-05 83.34 83.34 83.34 0 83.34 72.29
09-05-04 83.64 83.64 83.64 0 83.64 72.55
09-05-01 80.90 80.90 80.90 0 80.90 70.18
Date Open High Low Vol Cls adjCls
09-04-30 80.46 80.46 80.46 0 80.46 69.80
09-04-29 80.53 80.53 80.53 0 80.53 69.86
09-04-28 78.82 78.82 78.82 0 78.82 68.37
09-04-27 79.04 79.04 79.04 0 79.04 68.56
09-04-24 79.84 79.84 79.84 0 79.84 69.26
09-04-23 78.52 78.52 78.52 0 78.52 68.11
09-04-22 77.74 77.74 77.74 0 77.74 67.44
09-04-21 78.33 78.33 78.33 0 78.33 67.95
09-04-20 76.71 76.71 76.71 0 76.71 66.54
Date Open High Low Vol Cls adjCls
09-04-17 80.12 80.12 80.12 0 80.12 69.50
09-04-16 79.72 79.72 79.72 0 79.72 69.15
09-04-15 78.50 78.50 78.50 0 78.50 68.09
09-04-14 77.52 77.52 77.52 0 77.52 67.24
09-04-13 79.11 79.11 79.11 0 79.11 68.62
09-04-09 78.92 78.92 78.92 0 78.92 68.46
09-04-08 76.03 76.03 76.03 0 76.03 65.95
09-04-07 75.14 75.14 75.14 0 75.14 65.18
09-04-06 76.92 76.92 76.92 0 76.92 66.72
Date Open High Low Vol Cls adjCls
09-04-03 77.57 77.57 77.57 0 77.57 67.29
09-04-02 76.82 76.82 76.82 0 76.82 66.64
09-04-01 74.67 74.67 74.67 0 74.67 64.77
09-03-31 73.44 73.44 73.44 0 73.44 63.71
09-03-30 72.49 72.49 72.49 0 72.49 62.88
09-03-27 75.11 75.11 75.11 0 75.11 65.15
09-03-26 76.64 76.64 76.64 0 76.64 66.48
09-03-25 75.41 75.41 75.41 0 75.41 64.96
09-03-24 74.69 74.69 74.69 0 74.69 64.34
Date Open High Low Vol Cls adjCls
09-03-23 76.24 76.24 76.24 0 76.24 65.67
09-03-20 71.20 71.20 71.20 0 71.20 61.33
09-03-19 72.63 72.63 72.63 0 72.63 62.56
09-03-18 73.57 73.57 73.57 0 73.57 63.37
09-03-17 72.08 72.08 72.08 0 72.08 62.09
09-03-16 69.84 69.84 69.84 0 69.84 60.16
09-03-13 70.09 70.09 70.09 0 70.09 60.37
09-03-12 69.55 69.55 69.55 0 69.55 59.91
09-03-11 66.82 66.82 66.82 0 66.82 57.56
Date Open High Low Vol Cls adjCls
09-03-10 66.63 66.63 66.63 0 66.63 57.39
09-03-09 62.65 62.65 62.65 0 62.65 53.97
09-03-06 63.26 63.26 63.26 0 63.26 54.49
09-03-05 63.16 63.16 63.16 0 63.16 54.40
09-03-04 65.96 65.96 65.96 0 65.96 56.82
09-03-03 64.40 64.40 64.40 0 64.40 55.47
09-03-02 64.83 64.83 64.83 0 64.83 55.84
09-02-27 67.99 67.99 67.99 0 67.99 58.56
09-02-26 69.63 69.63 69.63 0 69.63 59.98
Date Open High Low Vol Cls adjCls
09-02-25 70.73 70.73 70.73 0 70.73 60.93
09-02-24 71.47 71.47 71.47 0 71.47 61.56
09-02-23 68.72 68.72 68.72 0 68.72 59.19
09-02-20 71.19 71.19 71.19 0 71.19 61.32
09-02-19 71.99 71.99 71.99 0 71.99 62.01
09-02-18 72.81 72.81 72.81 0 72.81 62.72
09-02-17 72.87 72.87 72.87 0 72.87 62.77
09-02-13 76.33 76.33 76.33 0 76.33 65.75
09-02-12 77.10 77.10 77.10 0 77.10 66.41
Date Open High Low Vol Cls adjCls
09-02-11 76.95 76.95 76.95 0 76.95 66.28
09-02-10 76.31 76.31 76.31 0 76.31 65.73
09-02-09 80.25 80.25 80.25 0 80.25 69.13
09-02-06 80.13 80.13 80.13 0 80.13 69.02
09-02-05 78.00 78.00 78.00 0 78.00 67.19
09-02-04 76.74 76.74 76.74 0 76.74 66.10
09-02-03 77.26 77.26 77.26 0 77.26 66.55
09-02-02 76.05 76.05 76.05 0 76.05 65.51
09-01-30 76.10 76.10 76.10 0 76.10 65.55
Date Open High Low Vol Cls adjCls
09-01-29 77.87 77.87 77.87 0 77.87 67.08
09-01-28 80.53 80.53 80.53 0 80.53 69.37
09-01-27 77.91 77.91 77.91 0 77.91 67.11
09-01-26 77.06 77.06 77.06 0 77.06 66.38
09-01-23 76.64 76.64 76.64 0 76.64 66.02
09-01-22 76.23 76.23 76.23 0 76.23 65.66
09-01-21 77.40 77.40 77.40 0 77.40 66.67
09-01-20 74.17 74.17 74.17 0 74.17 63.89
09-01-16 78.30 78.30 78.30 0 78.30 67.45
Date Open High Low Vol Cls adjCls
09-01-15 77.71 77.71 77.71 0 77.71 66.94
09-01-14 77.60 77.60 77.60 0 77.60 66.84
09-01-13 80.28 80.28 80.28 0 80.28 69.15
09-01-12 80.14 80.14 80.14 0 80.14 69.03
09-01-09 81.98 81.98 81.98 0 81.98 70.62
09-01-08 83.77 83.77 83.77 0 83.77 72.16
09-01-07 83.48 83.48 83.48 0 83.48 71.91
09-01-06 86.02 86.02 86.02 0 86.02 74.10
09-01-05 85.35 85.35 85.35 0 85.35 73.52
Date Open High Low Vol Cls adjCls
09-01-02 85.75 85.75 85.75 0 85.75 73.86
08-12-31 83.09 83.09 83.09 0 83.09 71.57
08-12-30 81.93 81.93 81.93 0 81.93 70.57
08-12-29 79.97 79.97 79.97 0 79.97 68.88
08-12-26 80.23 80.23 80.23 0 80.23 69.11
08-12-24 80.50 80.50 80.50 0 80.50 68.74
08-12-23 80.00 80.00 80.00 0 80.00 68.31
08-12-22 80.78 80.78 80.78 0 80.78 68.98
08-12-19 82.27 82.27 82.27 0 82.27 70.25
Date Open High Low Vol Cls adjCls
08-12-18 82.05 82.05 82.05 0 82.05 70.06
08-12-17 83.81 83.81 83.81 0 83.81 71.56
08-12-16 84.62 84.62 84.62 0 84.62 72.26
08-12-15 80.49 80.49 80.49 0 80.49 68.73
08-12-12 81.51 81.51 81.51 0 81.51 69.60
08-12-11 80.94 80.94 80.94 0 80.94 69.11
08-12-10 83.29 83.29 83.29 0 83.29 71.12
08-12-09 82.31 82.31 82.31 0 82.31 70.28
08-12-08 84.25 84.25 84.25 0 84.25 71.94
Date Open High Low Vol Cls adjCls
08-12-05 81.12 81.12 81.12 0 81.12 69.27
08-12-04 78.27 78.27 78.27 0 78.27 66.83
08-12-03 80.63 80.63 80.63 0 80.63 68.85
08-12-02 78.56 78.56 78.56 0 78.56 67.08
08-12-01 75.54 75.54 75.54 0 75.54 64.50
08-11-28 82.93 82.93 82.93 0 82.93 70.81
08-11-26 82.14 82.14 82.14 0 82.14 70.14
08-11-25 79.30 79.30 79.30 0 79.30 67.71
08-11-24 78.78 78.78 78.78 0 78.78 67.27
Date Open High Low Vol Cls adjCls
08-11-21 73.99 73.99 73.99 0 73.99 63.18
08-11-20 69.57 69.57 69.57 0 69.57 59.40
08-11-19 74.58 74.58 74.58 0 74.58 63.68
08-11-18 79.43 79.43 79.43 0 79.43 67.82
08-11-17 78.63 78.63 78.63 0 78.63 67.14
08-11-14 80.70 80.70 80.70 0 80.70 68.91
08-11-13 84.20 84.20 84.20 0 84.20 71.90
08-11-12 78.75 78.75 78.75 0 78.75 67.24
08-11-11 83.01 83.01 83.01 0 83.01 70.88
Date Open High Low Vol Cls adjCls
08-11-10 84.89 84.89 84.89 0 84.89 72.49
08-11-07 85.96 85.96 85.96 0 85.96 73.40
08-11-06 83.52 83.52 83.52 0 83.52 71.32
08-11-05 87.92 87.92 87.92 0 87.92 75.07
08-11-04 92.75 92.75 92.75 0 92.75 79.20
08-11-03 89.12 89.12 89.12 0 89.12 76.10
08-10-31 89.34 89.34 89.34 0 89.34 76.29
08-10-30 87.99 87.99 87.99 0 87.99 75.13
08-10-29 85.75 85.75 85.75 0 85.75 73.22
Date Open High Low Vol Cls adjCls
08-10-28 86.70 86.70 86.70 0 86.70 74.03
08-10-27 78.25 78.25 78.25 0 78.25 66.82
08-10-24 80.82 80.82 80.82 0 80.82 69.01
08-10-23 83.72 83.72 83.72 0 83.72 71.49
08-10-22 82.67 82.67 82.67 0 82.67 70.59
08-10-21 88.03 88.03 88.03 0 88.03 75.17
08-10-20 90.82 90.82 90.82 0 90.82 77.55
08-10-17 86.69 86.69 86.69 0 86.69 74.02
08-10-16 87.23 87.23 87.23 0 87.23 74.48
Date Open High Low Vol Cls adjCls
08-10-15 83.67 83.67 83.67 0 83.67 71.44
08-10-14 91.97 91.97 91.97 0 91.97 78.53
08-10-13 92.46 92.46 92.46 0 92.46 78.95
08-10-10 82.87 82.87 82.87 0 82.87 70.76
08-10-09 83.84 83.84 83.84 0 83.84 71.59
08-10-08 90.75 90.75 90.75 0 90.75 77.49
08-10-07 91.74 91.74 91.74 0 91.74 78.34
08-10-06 97.33 97.33 97.33 0 97.33 83.11
08-10-03 101.23 101.23 101.23 0 101.23 86.44
Date Open High Low Vol Cls adjCls
08-10-02 102.61 102.61 102.61 0 102.61 87.62
08-10-01 106.90 106.90 106.90 0 106.90 91.28
08-09-30 107.37 107.37 107.37 0 107.37 91.68
08-09-29 101.85 101.85 101.85 0 101.85 86.97
08-09-26 111.65 111.65 111.65 0 111.65 95.34
08-09-25 111.27 111.27 111.27 0 111.27 95.01
08-09-24 109.75 109.75 109.75 0 109.75 93.17
08-09-23 109.96 109.96 109.96 0 109.96 93.35
08-09-22 111.71 111.71 111.71 0 111.71 94.84
Date Open High Low Vol Cls adjCls
08-09-19 116.14 116.14 116.14 0 116.14 98.60
08-09-18 111.64 111.64 111.64 0 111.64 94.78
08-09-17 106.98 106.98 106.98 0 106.98 90.82
08-09-16 112.27 112.27 112.27 0 112.27 95.31
08-09-15 110.36 110.36 110.36 0 110.36 93.69
08-09-12 115.79 115.79 115.79 0 115.79 98.30
08-09-11 115.54 115.54 115.54 0 115.54 98.09
08-09-10 113.93 113.93 113.93 0 113.93 96.72
08-09-09 113.23 113.23 113.23 0 113.23 96.13
Date Open High Low Vol Cls adjCls
08-09-08 117.23 117.23 117.23 0 117.23 99.52
08-09-05 114.86 114.86 114.86 0 114.86 97.51
08-09-04 114.35 114.35 114.35 0 114.35 97.08
08-09-03 117.87 117.87 117.87 0 117.87 100.07
08-09-02 118.05 118.05 118.05 0 118.05 100.22
08-08-29 118.54 118.54 118.54 0 118.54 100.63
08-08-28 120.18 120.18 120.18 0 120.18 102.03
08-08-27 118.41 118.41 118.41 0 118.41 100.52
08-08-26 117.45 117.45 117.45 0 117.45 99.71
Date Open High Low Vol Cls adjCls
08-08-25 117.02 117.02 117.02 0 117.02 99.34
08-08-22 119.36 119.36 119.36 0 119.36 101.33
08-08-21 118.01 118.01 118.01 0 118.01 100.18
08-08-20 117.71 117.71 117.71 0 117.71 99.93
08-08-19 116.98 116.98 116.98 0 116.98 99.31
08-08-18 118.07 118.07 118.07 0 118.07 100.23
08-08-15 119.87 119.87 119.87 0 119.87 101.76
08-08-14 119.37 119.37 119.37 0 119.37 101.34
08-08-13 118.71 118.71 118.71 0 118.71 100.78
Date Open High Low Vol Cls adjCls
08-08-12 119.01 119.01 119.01 0 119.01 101.03
08-08-11 120.46 120.46 120.46 0 120.46 102.26
08-08-08 119.60 119.60 119.60 0 119.60 101.53
08-08-07 116.81 116.81 116.81 0 116.81 99.17
08-08-06 118.93 118.93 118.93 0 118.93 100.97
08-08-05 118.47 118.47 118.47 0 118.47 100.57
08-08-04 115.16 115.16 115.16 0 115.16 97.76
08-08-01 116.20 116.20 116.20 0 116.20 98.65
08-07-31 116.85 116.85 116.85 0 116.85 99.20
Date Open High Low Vol Cls adjCls
08-07-30 118.38 118.38 118.38 0 118.38 100.50
08-07-29 116.43 116.43 116.43 0 116.43 98.84
08-07-28 113.76 113.76 113.76 0 113.76 96.58
08-07-25 115.92 115.92 115.92 0 115.92 98.41
08-07-24 115.43 115.43 115.43 0 115.43 97.99
08-07-23 118.16 118.16 118.16 0 118.16 100.31
08-07-22 117.69 117.69 117.69 0 117.69 99.91
08-07-21 116.12 116.12 116.12 0 116.12 98.58
08-07-18 116.18 116.18 116.18 0 116.18 98.63
Date Open High Low Vol Cls adjCls
08-07-17 116.14 116.14 116.14 0 116.14 98.60
08-07-16 114.76 114.76 114.76 0 114.76 97.42
08-07-15 111.94 111.94 111.94 0 111.94 95.03
08-07-14 113.17 113.17 113.17 0 113.17 96.08
08-07-11 114.20 114.20 114.20 0 114.20 96.95
08-07-10 115.47 115.47 115.47 0 115.47 98.03
08-07-09 114.67 114.67 114.67 0 114.67 97.35
08-07-08 117.33 117.33 117.33 0 117.33 99.61
08-07-07 115.32 115.32 115.32 0 115.32 97.90
Date Open High Low Vol Cls adjCls
08-07-03 116.29 116.29 116.29 0 116.29 98.72
08-07-02 116.16 116.16 116.16 0 116.16 98.61
08-07-01 118.31 118.31 118.31 0 118.31 100.44
08-06-30 117.83 117.83 117.83 0 117.83 100.03
08-06-27 117.68 117.68 117.68 0 117.68 99.90
08-06-26 118.12 118.12 118.12 0 118.12 100.28
08-06-25 122.25 122.25 122.25 0 122.25 103.30
08-06-24 121.53 121.53 121.53 0 121.53 102.69
08-06-23 121.87 121.87 121.87 0 121.87 102.98
Date Open High Low Vol Cls adjCls
08-06-20 121.87 121.87 121.87 0 121.87 102.98
08-06-19 124.17 124.17 124.17 0 124.17 104.92
08-06-18 123.67 123.67 123.67 0 123.67 104.50
08-06-17 124.88 124.88 124.88 0 124.88 105.52
08-06-16 125.73 125.73 125.73 0 125.73 106.24
08-06-13 125.72 125.72 125.72 0 125.72 106.23
08-06-12 123.86 123.86 123.86 0 123.86 104.66
08-06-11 123.44 123.44 123.44 0 123.44 104.31
08-06-10 125.54 125.54 125.54 0 125.54 106.08
Date Open High Low Vol Cls adjCls
08-06-09 125.84 125.84 125.84 0 125.84 106.33
08-06-06 125.74 125.74 125.74 0 125.74 106.25
08-06-05 129.73 129.73 129.73 0 129.73 109.62
08-06-04 127.24 127.24 127.24 0 127.24 107.52
08-06-03 127.22 127.22 127.22 0 127.22 107.50
08-06-02 127.96 127.96 127.96 0 127.96 108.12
08-05-30 129.31 129.31 129.31 0 129.31 109.27
08-05-29 129.12 129.12 129.12 0 129.12 109.10
08-05-28 128.42 128.42 128.42 0 128.42 108.51
Date Open High Low Vol Cls adjCls
08-05-27 127.89 127.89 127.89 0 127.89 108.07
08-05-23 127.02 127.02 127.02 0 127.02 107.33
08-05-22 128.72 128.72 128.72 0 128.72 108.77
08-05-21 128.36 128.36 128.36 0 128.36 108.46
08-05-20 130.45 130.45 130.45 0 130.45 110.23
08-05-19 131.67 131.67 131.67 0 131.67 111.26
08-05-16 131.54 131.54 131.54 0 131.54 111.15
08-05-15 131.37 131.37 131.37 0 131.37 111.01
08-05-14 129.97 129.97 129.97 0 129.97 109.82
Date Open High Low Vol Cls adjCls
08-05-13 129.43 129.43 129.43 0 129.43 109.37
08-05-12 129.45 129.45 129.45 0 129.45 109.38
08-05-09 128.03 128.03 128.03 0 128.03 108.18
08-05-08 128.87 128.87 128.87 0 128.87 108.89
08-05-07 128.40 128.40 128.40 0 128.40 108.50
08-05-06 130.71 130.71 130.71 0 130.71 110.45
08-05-05 129.72 129.72 129.72 0 129.72 109.61
08-05-02 130.30 130.30 130.30 0 130.30 110.10
08-05-01 129.88 129.88 129.88 0 129.88 109.75
Date Open High Low Vol Cls adjCls
08-04-30 127.67 127.67 127.67 0 127.67 107.88
08-04-29 128.15 128.15 128.15 0 128.15 108.29
08-04-28 128.65 128.65 128.65 0 128.65 108.71
08-04-25 128.78 128.78 128.78 0 128.78 108.82
08-04-24 127.95 127.95 127.95 0 127.95 108.12
08-04-23 127.13 127.13 127.13 0 127.13 107.42
08-04-22 126.76 126.76 126.76 0 126.76 107.11
08-04-21 127.89 127.89 127.89 0 127.89 108.07
08-04-18 128.08 128.08 128.08 0 128.08 108.23
Date Open High Low Vol Cls adjCls
08-04-17 125.81 125.81 125.81 0 125.81 106.31
08-04-16 125.72 125.72 125.72 0 125.72 106.23
08-04-15 122.92 122.92 122.92 0 122.92 103.87
08-04-14 122.35 122.35 122.35 0 122.35 103.38
08-04-11 122.77 122.77 122.77 0 122.77 103.74
08-04-10 125.31 125.31 125.31 0 125.31 105.89
08-04-09 124.75 124.75 124.75 0 124.75 105.41
08-04-08 125.76 125.76 125.76 0 125.76 106.27
08-04-07 126.36 126.36 126.36 0 126.36 106.77
Date Open High Low Vol Cls adjCls
08-04-04 126.16 126.16 126.16 0 126.16 106.60
08-04-03 126.06 126.06 126.06 0 126.06 106.52
08-04-02 125.90 125.90 125.90 0 125.90 106.38
08-04-01 126.12 126.12 126.12 0 126.12 106.57
08-03-31 121.75 121.75 121.75 0 121.75 102.88
08-03-28 121.06 121.06 121.06 0 121.06 102.29
08-03-27 122.02 122.02 122.02 0 122.02 103.11
08-03-26 124.02 124.02 124.02 0 124.02 104.29
08-03-25 125.11 125.11 125.11 0 125.11 105.20
Date Open High Low Vol Cls adjCls
08-03-24 124.82 124.82 124.82 0 124.82 104.96
08-03-20 122.94 122.94 122.94 0 122.94 103.38
08-03-19 120.06 120.06 120.06 0 120.06 100.96
08-03-18 123.05 123.05 123.05 0 123.05 103.47
08-03-17 118.04 118.04 118.04 0 118.04 99.26
08-03-14 119.09 119.09 119.09 0 119.09 100.14
08-03-13 121.62 121.62 121.62 0 121.62 102.27
08-03-12 120.99 120.99 120.99 0 120.99 101.74
08-03-11 122.06 122.06 122.06 0 122.06 102.64
Date Open High Low Vol Cls adjCls
08-03-10 117.69 117.69 117.69 0 117.69 98.97
08-03-07 119.52 119.52 119.52 0 119.52 100.50
08-03-06 120.54 120.54 120.54 0 120.54 101.36
08-03-05 123.23 123.23 123.23 0 123.23 103.62
08-03-04 122.53 122.53 122.53 0 122.53 103.04
08-03-03 122.95 122.95 122.95 0 122.95 103.39
08-02-29 122.89 122.89 122.89 0 122.89 103.34
08-02-28 126.30 126.30 126.30 0 126.30 106.21
08-02-27 127.43 127.43 127.43 0 127.43 107.16
Date Open High Low Vol Cls adjCls
08-02-26 127.52 127.52 127.52 0 127.52 107.23
08-02-25 126.64 126.64 126.64 0 126.64 106.49
08-02-22 124.91 124.91 124.91 0 124.91 105.04
08-02-21 123.92 123.92 123.92 0 123.92 104.20
08-02-20 125.49 125.49 125.49 0 125.49 105.52
08-02-19 124.45 124.45 124.45 0 124.45 104.65
08-02-15 124.55 124.55 124.55 0 124.55 104.73
08-02-14 124.44 124.44 124.44 0 124.44 104.64
08-02-13 126.13 126.13 126.13 0 126.13 106.06
Date Open High Low Vol Cls adjCls
08-02-12 124.39 124.39 124.39 0 124.39 104.60
08-02-11 123.49 123.49 123.49 0 123.49 103.84
08-02-08 122.76 122.76 122.76 0 122.76 103.23
08-02-07 123.28 123.28 123.28 0 123.28 103.67
08-02-06 122.28 122.28 122.28 0 122.28 102.83
08-02-05 123.17 123.17 123.17 0 123.17 103.57
08-02-04 127.23 127.23 127.23 0 127.23 106.99
08-02-01 128.58 128.58 128.58 0 128.58 108.12
08-01-31 127.02 127.02 127.02 0 127.02 106.81
Date Open High Low Vol Cls adjCls
08-01-30 124.91 124.91 124.91 0 124.91 105.04
08-01-29 125.50 125.50 125.50 0 125.50 105.53
08-01-28 124.72 124.72 124.72 0 124.72 104.88
08-01-25 122.57 122.57 122.57 0 122.57 103.07
08-01-24 124.54 124.54 124.54 0 124.54 104.73
08-01-23 123.30 123.30 123.30 0 123.30 103.68
08-01-22 120.71 120.71 120.71 0 120.71 101.50
08-01-18 122.07 122.07 122.07 0 122.07 102.65
08-01-17 122.81 122.81 122.81 0 122.81 103.27
Date Open High Low Vol Cls adjCls
08-01-16 126.48 126.48 126.48 0 126.48 106.36
08-01-15 127.19 127.19 127.19 0 127.19 106.95
08-01-14 130.44 130.44 130.44 0 130.44 109.69
08-01-11 129.04 129.04 129.04 0 129.04 108.51
08-01-10 130.80 130.80 130.80 0 130.80 109.99
08-01-09 129.77 129.77 129.77 0 129.77 109.12
08-01-08 128.02 128.02 128.02 0 128.02 107.65
08-01-07 130.37 130.37 130.37 0 130.37 109.63
08-01-04 129.95 129.95 129.95 0 129.95 109.27
Date Open High Low Vol Cls adjCls
08-01-03 133.22 133.22 133.22 0 133.22 112.02
08-01-02 133.22 133.22 133.22 0 133.22 112.02
07-12-31 135.15 135.15 135.15 0 135.15 113.65
07-12-28 136.08 136.08 136.08 0 136.08 114.43
07-12-27 135.88 135.88 135.88 0 135.88 114.26
07-12-26 137.81 137.81 137.81 0 137.81 115.88
07-12-24 137.69 137.69 137.69 0 137.69 115.78
07-12-21 136.59 136.59 136.59 0 136.59 114.86
07-12-20 135.07 135.07 135.07 0 135.07 112.95
Date Open High Low Vol Cls adjCls
07-12-19 134.38 134.38 134.38 0 134.38 112.37
07-12-18 134.56 134.56 134.56 0 134.56 112.52
07-12-17 133.72 133.72 133.72 0 133.72 111.82
07-12-14 135.75 135.75 135.75 0 135.75 113.52
07-12-13 137.64 137.64 137.64 0 137.64 115.10
07-12-12 137.47 137.47 137.47 0 137.47 114.96
07-12-11 136.62 136.62 136.62 0 136.62 114.25
07-12-10 140.16 140.16 140.16 0 140.16 117.21
07-12-07 139.12 139.12 139.12 0 139.12 116.34
Date Open High Low Vol Cls adjCls
07-12-06 139.36 139.36 139.36 0 139.36 116.54
07-12-05 137.29 137.29 137.29 0 137.29 114.81
07-12-04 135.16 135.16 135.16 0 135.16 113.02
07-12-03 136.05 136.05 136.05 0 136.05 113.77
07-11-30 136.85 136.85 136.85 0 136.85 114.44
07-11-29 135.80 135.80 135.80 0 135.80 113.56
07-11-28 135.72 135.72 135.72 0 135.72 113.49
07-11-27 131.91 131.91 131.91 0 131.91 110.31
07-11-26 129.97 129.97 129.97 0 129.97 108.68
Date Open High Low Vol Cls adjCls
07-11-23 133.06 133.06 133.06 0 133.06 111.27
07-11-21 130.84 130.84 130.84 0 130.84 109.41
07-11-20 132.95 132.95 132.95 0 132.95 111.18
07-11-19 132.35 132.35 132.35 0 132.35 110.68
07-11-16 134.70 134.70 134.70 0 134.70 112.64
07-11-15 133.99 133.99 133.99 0 133.99 112.05
07-11-14 135.78 135.78 135.78 0 135.78 113.54
07-11-13 136.71 136.71 136.71 0 136.71 114.32
07-11-12 132.80 132.80 132.80 0 132.80 111.05
Date Open High Low Vol Cls adjCls
07-11-09 134.14 134.14 134.14 0 134.14 112.17
07-11-08 136.08 136.08 136.08 0 136.08 113.79
07-11-07 136.16 136.16 136.16 0 136.16 113.86
07-11-06 140.20 140.20 140.20 0 140.20 117.24
07-11-05 138.53 138.53 138.53 0 138.53 115.84
07-11-02 139.21 139.21 139.21 0 139.21 116.41
07-11-01 139.10 139.10 139.10 0 139.10 116.32
07-10-31 142.83 142.83 142.83 0 142.83 119.44
07-10-30 141.13 141.13 141.13 0 141.13 118.02
Date Open High Low Vol Cls adjCls
07-10-29 142.05 142.05 142.05 0 142.05 118.79
07-10-26 141.51 141.51 141.51 0 141.51 118.33
07-10-25 139.58 139.58 139.58 0 139.58 116.72
07-10-24 139.72 139.72 139.72 0 139.72 116.84
07-10-23 140.06 140.06 140.06 0 140.06 117.12
07-10-22 138.83 138.83 138.83 0 138.83 116.09
07-10-19 138.31 138.31 138.31 0 138.31 115.66
07-10-18 141.94 141.94 141.94 0 141.94 118.69
07-10-17 142.05 142.05 142.05 0 142.05 118.79
Date Open High Low Vol Cls adjCls
07-10-16 141.79 141.79 141.79 0 141.79 118.57
07-10-15 142.73 142.73 142.73 0 142.73 119.36
07-10-12 143.93 143.93 143.93 0 143.93 120.36
07-10-11 143.25 143.25 143.25 0 143.25 119.79
07-10-10 143.99 143.99 143.99 0 143.99 120.41
07-10-09 144.22 144.22 144.22 0 144.22 120.60
07-10-08 143.06 143.06 143.06 0 143.06 119.63
07-10-05 143.53 143.53 143.53 0 143.53 120.02
07-10-04 142.13 142.13 142.13 0 142.13 118.85
Date Open High Low Vol Cls adjCls
07-10-03 141.83 141.83 141.83 0 141.83 118.60
07-10-02 142.45 142.45 142.45 0 142.45 119.12
07-10-01 142.48 142.48 142.48 0 142.48 119.15
07-09-28 140.61 140.61 140.61 0 140.61 117.58
07-09-27 141.04 141.04 141.04 0 141.04 117.94
07-09-26 140.49 140.49 140.49 0 140.49 117.48
07-09-25 139.71 139.71 139.71 0 139.71 116.83
07-09-24 139.75 139.75 139.75 0 139.75 116.86
07-09-21 140.49 140.49 140.49 0 140.49 117.48
Date Open High Low Vol Cls adjCls
07-09-20 140.47 140.47 140.47 0 140.47 116.95
07-09-19 141.39 141.39 141.39 0 141.39 117.71
07-09-18 140.53 140.53 140.53 0 140.53 117.00
07-09-17 136.54 136.54 136.54 0 136.54 113.67
07-09-14 137.24 137.24 137.24 0 137.24 114.26
07-09-13 137.22 137.22 137.22 0 137.22 114.24
07-09-12 136.06 136.06 136.06 0 136.06 113.28
07-09-11 136.02 136.02 136.02 0 136.02 113.24
07-09-10 134.19 134.19 134.19 0 134.19 111.72
Date Open High Low Vol Cls adjCls
07-09-07 134.36 134.36 134.36 0 134.36 111.86
07-09-06 136.67 136.67 136.67 0 136.67 113.78
07-09-05 136.06 136.06 136.06 0 136.06 113.28
07-09-04 137.58 137.58 137.58 0 137.58 114.54
07-08-31 136.16 136.16 136.16 0 136.16 113.36
07-08-30 134.65 134.65 134.65 0 134.65 112.10
07-08-29 135.20 135.20 135.20 0 135.20 112.56
07-08-28 132.27 132.27 132.27 0 132.27 110.12
07-08-27 135.44 135.44 135.44 0 135.44 112.76
Date Open High Low Vol Cls adjCls
07-08-24 136.61 136.61 136.61 0 136.61 113.73
07-08-23 135.04 135.04 135.04 0 135.04 112.43
07-08-22 135.18 135.18 135.18 0 135.18 112.54
07-08-21 133.61 133.61 133.61 0 133.61 111.24
07-08-20 133.46 133.46 133.46 0 133.46 111.11
07-08-17 133.50 133.50 133.50 0 133.50 111.14
07-08-16 130.30 130.30 130.30 0 130.30 108.48
07-08-15 129.87 129.87 129.87 0 129.87 108.12
07-08-14 131.67 131.67 131.67 0 131.67 109.62
Date Open High Low Vol Cls adjCls
07-08-13 134.08 134.08 134.08 0 134.08 111.63
07-08-10 134.13 134.13 134.13 0 134.13 111.67
07-08-09 134.08 134.08 134.08 0 134.08 111.63
07-08-08 138.15 138.15 138.15 0 138.15 115.02
07-08-07 136.18 136.18 136.18 0 136.18 113.38
07-08-06 135.35 135.35 135.35 0 135.35 112.68
07-08-03 132.16 132.16 132.16 0 132.16 110.03
07-08-02 135.76 135.76 135.76 0 135.76 113.03
07-08-01 135.13 135.13 135.13 0 135.13 112.50
Date Open High Low Vol Cls adjCls
07-07-31 134.15 134.15 134.15 0 134.15 111.69
07-07-30 135.87 135.87 135.87 0 135.87 113.12
07-07-27 134.49 134.49 134.49 0 134.49 111.97
07-07-26 136.66 136.66 136.66 0 136.66 113.77
07-07-25 139.92 139.92 139.92 0 139.92 116.49
07-07-24 139.27 139.27 139.27 0 139.27 115.95
07-07-23 142.09 142.09 142.09 0 142.09 118.30
07-07-20 141.40 141.40 141.40 0 141.40 117.72
07-07-19 143.15 143.15 143.15 0 143.15 119.18
Date Open High Low Vol Cls adjCls
07-07-18 142.51 142.51 142.51 0 142.51 118.65
07-07-17 142.76 142.76 142.76 0 142.76 118.85
07-07-16 142.77 142.77 142.77 0 142.77 118.86
07-07-13 143.05 143.05 143.05 0 143.05 119.09
07-07-12 142.60 142.60 142.60 0 142.60 118.72
07-07-11 139.93 139.93 139.93 0 139.93 116.50
07-07-10 139.12 139.12 139.12 0 139.12 115.82
07-07-09 141.12 141.12 141.12 0 141.12 117.49
07-07-06 140.99 140.99 140.99 0 140.99 117.38
Date Open High Low Vol Cls adjCls
07-07-05 140.49 140.49 140.49 0 140.49 116.96
07-07-03 140.44 140.44 140.44 0 140.44 116.92
07-07-02 139.91 139.91 139.91 0 139.91 116.48
07-06-29 138.43 138.43 138.43 0 138.43 115.25
07-06-28 138.65 138.65 138.65 0 138.65 115.43
07-06-27 138.70 138.70 138.70 0 138.70 115.47
07-06-26 137.43 137.43 137.43 0 137.43 114.42
07-06-25 137.88 137.88 137.88 0 137.88 114.79
07-06-22 138.32 138.32 138.32 0 138.32 115.16
Date Open High Low Vol Cls adjCls
07-06-21 140.71 140.71 140.71 0 140.71 116.67
07-06-20 139.81 139.81 139.81 0 139.81 115.93
07-06-19 141.74 141.74 141.74 0 141.74 117.53
07-06-18 141.49 141.49 141.49 0 141.49 117.32
07-06-15 141.67 141.67 141.67 0 141.67 117.47
07-06-14 140.75 140.75 140.75 0 140.75 116.71
07-06-13 140.06 140.06 140.06 0 140.06 116.13
07-06-12 137.94 137.94 137.94 0 137.94 114.38
07-06-11 139.43 139.43 139.43 0 139.43 115.61
Date Open High Low Vol Cls adjCls
07-06-08 139.29 139.29 139.29 0 139.29 115.49
07-06-07 137.73 137.73 137.73 0 137.73 114.20
07-06-06 140.18 140.18 140.18 0 140.18 116.23
07-06-05 141.40 141.40 141.40 0 141.40 117.24
07-06-04 142.15 142.15 142.15 0 142.15 117.87
07-06-01 141.89 141.89 141.89 0 141.89 117.65
07-05-31 141.36 141.36 141.36 0 141.36 117.21
07-05-30 141.32 141.32 141.32 0 141.32 117.18
07-05-29 140.15 140.15 140.15 0 140.15 116.21
Date Open High Low Vol Cls adjCls
07-05-25 139.92 139.92 139.92 0 139.92 116.02
07-05-24 139.16 139.16 139.16 0 139.16 115.39
07-05-23 140.50 140.50 140.50 0 140.50 116.50
07-05-22 140.67 140.67 140.67 0 140.67 116.64
07-05-21 140.76 140.76 140.76 0 140.76 116.71
07-05-18 140.55 140.55 140.55 0 140.55 116.54
07-05-17 139.62 139.62 139.62 0 139.62 115.77
07-05-16 139.74 139.74 139.74 0 139.74 115.87
07-05-15 138.51 138.51 138.51 0 138.51 114.85
Date Open High Low Vol Cls adjCls
07-05-14 138.68 138.68 138.68 0 138.68 114.99
07-05-11 138.92 138.92 138.92 0 138.92 115.19
07-05-10 137.58 137.58 137.58 0 137.58 114.08
07-05-09 139.50 139.50 139.50 0 139.50 115.67
07-05-08 139.02 139.02 139.02 0 139.02 115.27
07-05-07 139.17 139.17 139.17 0 139.17 115.40
07-05-04 138.81 138.81 138.81 0 138.81 115.10
07-05-03 138.51 138.51 138.51 0 138.51 114.85
07-05-02 137.87 137.87 137.87 0 137.87 114.32
Date Open High Low Vol Cls adjCls
07-05-01 136.97 136.97 136.97 0 136.97 113.57
07-04-30 136.61 136.61 136.61 0 136.61 113.27
07-04-27 137.69 137.69 137.69 0 137.69 114.17
07-04-26 137.70 137.70 137.70 0 137.70 114.18
07-04-25 137.80 137.80 137.80 0 137.80 114.26
07-04-24 136.40 136.40 136.40 0 136.40 113.10
07-04-23 136.45 136.45 136.45 0 136.45 113.14
07-04-20 136.77 136.77 136.77 0 136.77 113.41
07-04-19 135.51 135.51 135.51 0 135.51 112.36
Date Open High Low Vol Cls adjCls
07-04-18 135.67 135.67 135.67 0 135.67 112.49
07-04-17 135.57 135.57 135.57 0 135.57 112.41
07-04-16 135.30 135.30 135.30 0 135.30 112.19
07-04-13 133.86 133.86 133.86 0 133.86 110.99
07-04-12 133.40 133.40 133.40 0 133.40 110.61
07-04-11 132.57 132.57 132.57 0 132.57 109.92
07-04-10 133.43 133.43 133.43 0 133.43 110.64
07-04-09 133.09 133.09 133.09 0 133.09 110.35
07-04-05 133.01 133.01 133.01 0 133.01 110.29
Date Open High Low Vol Cls adjCls
07-04-04 132.57 132.57 132.57 0 132.57 109.92
07-04-03 132.41 132.41 132.41 0 132.41 109.79
07-04-02 131.17 131.17 131.17 0 131.17 108.76
07-03-30 130.83 130.83 130.83 0 130.83 108.48
07-03-29 130.99 130.99 130.99 0 130.99 108.61
07-03-28 130.49 130.49 130.49 0 130.49 108.20
07-03-27 131.51 131.51 131.51 0 131.51 109.04
07-03-26 132.33 132.33 132.33 0 132.33 109.72
07-03-23 132.20 132.20 132.20 0 132.20 109.62
Date Open High Low Vol Cls adjCls
07-03-22 132.61 132.61 132.61 0 132.61 109.50
07-03-21 132.66 132.66 132.66 0 132.66 109.54
07-03-20 130.43 130.43 130.43 0 130.43 107.70
07-03-19 129.60 129.60 129.60 0 129.60 107.01
07-03-16 128.21 128.21 128.21 0 128.21 105.87
07-03-15 128.70 128.70 128.70 0 128.70 106.27
07-03-14 128.23 128.23 128.23 0 128.23 105.88
07-03-13 127.37 127.37 127.37 0 127.37 105.17
07-03-12 129.97 129.97 129.97 0 129.97 107.32
Date Open High Low Vol Cls adjCls
07-03-09 129.62 129.62 129.62 0 129.62 107.03
07-03-08 129.54 129.54 129.54 0 129.54 106.96
07-03-07 128.61 128.61 128.61 0 128.61 106.20
07-03-06 128.89 128.89 128.89 0 128.89 106.43
07-03-05 126.92 126.92 126.92 0 126.92 104.80
07-03-02 128.12 128.12 128.12 0 128.12 105.79
07-03-01 129.60 129.60 129.60 0 129.60 107.01
07-02-28 129.93 129.93 129.93 0 129.93 107.29
07-02-27 129.19 129.19 129.19 0 129.19 106.68
Date Open High Low Vol Cls adjCls
07-02-26 133.82 133.82 133.82 0 133.82 110.50
07-02-23 133.97 133.97 133.97 0 133.97 110.62
07-02-22 134.43 134.43 134.43 0 134.43 111.00
07-02-21 134.52 134.52 134.52 0 134.52 111.08
07-02-20 134.70 134.70 134.70 0 134.70 111.23
07-02-16 134.32 134.32 134.32 0 134.32 110.91
07-02-15 134.43 134.43 134.43 0 134.43 111.00
07-02-14 134.28 134.28 134.28 0 134.28 110.88
07-02-13 133.23 133.23 133.23 0 133.23 110.01
Date Open High Low Vol Cls adjCls
07-02-12 132.20 132.20 132.20 0 132.20 109.16
07-02-09 132.63 132.63 132.63 0 132.63 109.52
07-02-08 133.57 133.57 133.57 0 133.57 110.29
07-02-07 133.73 133.73 133.73 0 133.73 110.42
07-02-06 133.49 133.49 133.49 0 133.49 110.23
07-02-05 133.39 133.39 133.39 0 133.39 110.14
07-02-02 133.51 133.51 133.51 0 133.51 110.24
07-02-01 133.28 133.28 133.28 0 133.28 110.05
07-01-31 132.54 132.54 132.54 0 132.54 109.44
Date Open High Low Vol Cls adjCls
07-01-30 131.66 131.66 131.66 0 131.66 108.72
07-01-29 130.90 130.90 130.90 0 130.90 108.09
07-01-26 131.04 131.04 131.04 0 131.04 108.20
07-01-25 131.19 131.19 131.19 0 131.19 108.33
07-01-24 132.69 132.69 132.69 0 132.69 109.57
07-01-23 131.57 131.57 131.57 0 131.57 108.64
07-01-22 131.11 131.11 131.11 0 131.11 108.26
07-01-19 131.80 131.80 131.80 0 131.80 108.83
07-01-18 131.42 131.42 131.42 0 131.42 108.52
Date Open High Low Vol Cls adjCls
07-01-17 131.81 131.81 131.81 0 131.81 108.84
07-01-16 131.91 131.91 131.91 0 131.91 108.92
07-01-12 131.81 131.81 131.81 0 131.81 108.84
07-01-11 131.17 131.17 131.17 0 131.17 108.31
07-01-10 130.35 130.35 130.35 0 130.35 107.63
07-01-09 130.08 130.08 130.08 0 130.08 107.41
07-01-08 130.15 130.15 130.15 0 130.15 107.47
07-01-05 129.82 129.82 129.82 0 129.82 107.20
07-01-04 130.61 130.61 130.61 0 130.61 107.85
Date Open High Low Vol Cls adjCls
07-01-03 130.45 130.45 130.45 0 130.45 107.72
06-12-29 130.59 130.59 130.59 0 130.59 107.83
06-12-28 131.18 131.18 131.18 0 131.18 108.32
06-12-27 131.37 131.37 131.37 0 131.37 108.48
06-12-26 130.43 130.43 130.43 0 130.43 107.70
06-12-22 130.51 130.51 130.51 0 130.51 107.23
06-12-21 131.19 131.19 131.19 0 131.19 107.79
06-12-20 131.64 131.64 131.64 0 131.64 108.16
06-12-19 131.83 131.83 131.83 0 131.83 108.31
Date Open High Low Vol Cls adjCls
06-12-18 131.54 131.54 131.54 0 131.54 108.08
06-12-15 131.96 131.96 131.96 0 131.96 108.42
06-12-14 131.81 131.81 131.81 0 131.81 108.30
06-12-13 130.67 130.67 130.67 0 130.67 107.36
06-12-12 130.49 130.49 130.49 0 130.49 107.21
06-12-11 130.63 130.63 130.63 0 130.63 107.33
06-12-08 130.33 130.33 130.33 0 130.33 107.08
06-12-07 130.09 130.09 130.09 0 130.09 106.88
06-12-06 130.61 130.61 130.61 0 130.61 107.31
Date Open High Low Vol Cls adjCls
06-12-05 130.75 130.75 130.75 0 130.75 107.43
06-12-04 130.22 130.22 130.22 0 130.22 106.99
06-12-01 129.08 129.08 129.08 0 129.08 106.05
06-11-30 129.43 129.43 129.43 0 129.43 106.34
06-11-29 129.33 129.33 129.33 0 129.33 106.26
06-11-28 128.09 128.09 128.09 0 128.09 105.24
06-11-27 127.63 127.63 127.63 0 127.63 104.86
06-11-24 129.38 129.38 129.38 0 129.38 106.30
06-11-22 129.85 129.85 129.85 0 129.85 106.69
Date Open High Low Vol Cls adjCls
06-11-21 129.53 129.53 129.53 0 129.53 106.42
06-11-20 129.32 129.32 129.32 0 129.32 106.25
06-11-17 129.38 129.38 129.38 0 129.38 106.30
06-11-16 129.24 129.24 129.24 0 129.24 106.19
06-11-15 128.95 128.95 128.95 0 128.95 105.95
06-11-14 128.61 128.61 128.61 0 128.61 105.67
06-11-13 127.78 127.78 127.78 0 127.78 104.99
06-11-10 127.43 127.43 127.43 0 127.43 104.70
06-11-09 127.19 127.19 127.19 0 127.19 104.50
Date Open High Low Vol Cls adjCls
06-11-08 127.85 127.85 127.85 0 127.85 105.04
06-11-07 127.55 127.55 127.55 0 127.55 104.80
06-11-06 127.27 127.27 127.27 0 127.27 104.57
06-11-03 125.84 125.84 125.84 0 125.84 103.39
06-11-02 126.11 126.11 126.11 0 126.11 103.61
06-11-01 126.12 126.12 126.12 0 126.12 103.62
06-10-31 127.04 127.04 127.04 0 127.04 104.38
06-10-30 127.04 127.04 127.04 0 127.04 104.38
06-10-27 126.98 126.98 126.98 0 126.98 104.33
Date Open High Low Vol Cls adjCls
06-10-26 128.04 128.04 128.04 0 128.04 105.20
06-10-25 127.41 127.41 127.41 0 127.41 104.68
06-10-24 126.96 126.96 126.96 0 126.96 104.31
06-10-23 126.93 126.93 126.93 0 126.93 104.29
06-10-20 126.16 126.16 126.16 0 126.16 103.65
06-10-19 126.00 126.00 126.00 0 126.00 103.52
06-10-18 125.91 125.91 125.91 0 125.91 103.45
06-10-17 125.72 125.72 125.72 0 125.72 103.29
06-10-16 126.18 126.18 126.18 0 126.18 103.67
Date Open High Low Vol Cls adjCls
06-10-13 125.86 125.86 125.86 0 125.86 103.41
06-10-12 125.61 125.61 125.61 0 125.61 103.20
06-10-11 124.42 124.42 124.42 0 124.42 102.23
06-10-10 124.73 124.73 124.73 0 124.73 102.48
06-10-09 124.47 124.47 124.47 0 124.47 102.27
06-10-06 124.37 124.37 124.37 0 124.37 102.18
06-10-05 124.71 124.71 124.71 0 124.71 102.46
06-10-04 124.40 124.40 124.40 0 124.40 102.21
06-10-03 122.89 122.89 122.89 0 122.89 100.97
Date Open High Low Vol Cls adjCls
06-10-02 122.62 122.62 122.62 0 122.62 100.75
06-09-29 123.04 123.04 123.04 0 123.04 101.09
06-09-28 123.35 123.35 123.35 0 123.35 101.35
06-09-27 123.11 123.11 123.11 0 123.11 101.15
06-09-26 123.06 123.06 123.06 0 123.06 101.11
06-09-25 122.14 122.14 122.14 0 122.14 100.35
06-09-22 121.08 121.08 121.08 0 121.08 99.48
06-09-21 121.90 121.90 121.90 0 121.90 99.73
06-09-20 122.53 122.53 122.53 0 122.53 100.24
Date Open High Low Vol Cls adjCls
06-09-19 121.90 121.90 121.90 0 121.90 99.73
06-09-18 122.16 122.16 122.16 0 122.16 99.94
06-09-15 122.04 122.04 122.04 0 122.04 99.84
06-09-14 121.71 121.71 121.71 0 121.71 99.57
06-09-13 121.87 121.87 121.87 0 121.87 99.70
06-09-12 121.38 121.38 121.38 0 121.38 99.30
06-09-11 120.12 120.12 120.12 0 120.12 98.27
06-09-08 120.06 120.06 120.06 0 120.06 98.22
06-09-07 119.60 119.60 119.60 0 119.60 97.85
Date Open High Low Vol Cls adjCls
06-09-06 120.18 120.18 120.18 0 120.18 98.32
06-09-05 121.36 121.36 121.36 0 121.36 99.29
06-09-01 121.15 121.15 121.15 0 121.15 99.11
06-08-31 120.48 120.48 120.48 0 120.48 98.57
06-08-30 120.52 120.52 120.52 0 120.52 98.60
06-08-29 120.47 120.47 120.47 0 120.47 98.56
06-08-28 120.22 120.22 120.22 0 120.22 98.35
06-08-25 119.60 119.60 119.60 0 119.60 97.85
06-08-24 119.68 119.68 119.68 0 119.68 97.91
Date Open High Low Vol Cls adjCls
06-08-23 119.40 119.40 119.40 0 119.40 97.68
06-08-22 119.93 119.93 119.93 0 119.93 98.12
06-08-21 119.81 119.81 119.81 0 119.81 98.02
06-08-18 120.25 120.25 120.25 0 120.25 98.38
06-08-17 119.80 119.80 119.80 0 119.80 98.01
06-08-16 119.61 119.61 119.61 0 119.61 97.85
06-08-15 118.67 118.67 118.67 0 118.67 97.09
06-08-14 117.06 117.06 117.06 0 117.06 95.77
06-08-11 116.92 116.92 116.92 0 116.92 95.65
Date Open High Low Vol Cls adjCls
06-08-10 117.37 117.37 117.37 0 117.37 96.02
06-08-09 116.81 116.81 116.81 0 116.81 95.56
06-08-08 117.29 117.29 117.29 0 117.29 95.96
06-08-07 117.68 117.68 117.68 0 117.68 96.28
06-08-04 118.00 118.00 118.00 0 118.00 96.54
06-08-03 118.09 118.09 118.09 0 118.09 96.61
06-08-02 117.89 117.89 117.89 0 117.89 96.45
06-08-01 117.17 117.17 117.17 0 117.17 95.86
06-07-31 117.70 117.70 117.70 0 117.70 96.29
Date Open High Low Vol Cls adjCls
06-07-28 117.87 117.87 117.87 0 117.87 96.43
06-07-27 116.45 116.45 116.45 0 116.45 95.27
06-07-26 116.92 116.92 116.92 0 116.92 95.65
06-07-25 116.96 116.96 116.96 0 116.96 95.69
06-07-24 116.22 116.22 116.22 0 116.22 95.08
06-07-21 114.32 114.32 114.32 0 114.32 93.53
06-07-20 115.14 115.14 115.14 0 115.14 94.20
06-07-19 116.12 116.12 116.12 0 116.12 95.00
06-07-18 114.00 114.00 114.00 0 114.00 93.26
Date Open High Low Vol Cls adjCls
06-07-17 113.77 113.77 113.77 0 113.77 93.08
06-07-14 113.93 113.93 113.93 0 113.93 93.21
06-07-13 114.49 114.49 114.49 0 114.49 93.67
06-07-12 116.00 116.00 116.00 0 116.00 94.90
06-07-11 117.27 117.27 117.27 0 117.27 95.94
06-07-10 116.78 116.78 116.78 0 116.78 95.54
06-07-07 116.61 116.61 116.61 0 116.61 95.40
06-07-06 117.40 117.40 117.40 0 117.40 96.05
06-07-05 117.08 117.08 117.08 0 117.08 95.78
Date Open High Low Vol Cls adjCls
06-07-03 117.93 117.93 117.93 0 117.93 96.48
06-06-30 116.99 116.99 116.99 0 116.99 95.71
06-06-29 117.24 117.24 117.24 0 117.24 95.92
06-06-28 114.76 114.76 114.76 0 114.76 93.89
06-06-27 114.11 114.11 114.11 0 114.11 93.35
06-06-26 115.16 115.16 115.16 0 115.16 94.21
06-06-23 114.60 114.60 114.60 0 114.60 93.76
06-06-22 115.18 115.18 115.18 0 115.18 93.84
06-06-21 115.77 115.77 115.77 0 115.77 94.32
Date Open High Low Vol Cls adjCls
06-06-20 114.65 114.65 114.65 0 114.65 93.41
06-06-19 114.65 114.65 114.65 0 114.65 93.41
06-06-16 115.70 115.70 115.70 0 115.70 94.26
06-06-15 116.13 116.13 116.13 0 116.13 94.61
06-06-14 113.71 113.71 113.71 0 113.71 92.64
06-06-13 113.12 113.12 113.12 0 113.12 92.16
06-06-12 114.26 114.26 114.26 0 114.26 93.09
06-06-09 115.73 115.73 115.73 0 115.73 94.29
06-06-08 116.25 116.25 116.25 0 116.25 94.71
Date Open High Low Vol Cls adjCls
06-06-07 116.08 116.08 116.08 0 116.08 94.57
06-06-06 116.77 116.77 116.77 0 116.77 95.13
06-06-05 116.90 116.90 116.90 0 116.90 95.24
06-06-02 119.01 119.01 119.01 0 119.01 96.96
06-06-01 118.78 118.78 118.78 0 118.78 96.77
06-05-31 117.33 117.33 117.33 0 117.33 95.59
06-05-30 116.35 116.35 116.35 0 116.35 94.79
06-05-26 118.21 118.21 118.21 0 118.21 96.31
06-05-25 117.53 117.53 117.53 0 117.53 95.75
Date Open High Low Vol Cls adjCls
06-05-24 116.19 116.19 116.19 0 116.19 94.66
06-05-23 116.00 116.00 116.00 0 116.00 94.51
06-05-22 116.51 116.51 116.51 0 116.51 94.92
06-05-19 116.97 116.97 116.97 0 116.97 95.30
06-05-18 116.49 116.49 116.49 0 116.49 94.90
06-05-17 117.27 117.27 117.27 0 117.27 95.54
06-05-16 119.24 119.24 119.24 0 119.24 97.14
06-05-15 119.47 119.47 119.47 0 119.47 97.33
06-05-12 119.15 119.15 119.15 0 119.15 97.07
Date Open High Low Vol Cls adjCls
06-05-11 120.51 120.51 120.51 0 120.51 98.18
06-05-10 122.05 122.05 122.05 0 122.05 99.43
06-05-09 122.21 122.21 122.21 0 122.21 99.56
06-05-08 122.16 122.16 122.16 0 122.16 99.52
06-05-05 122.25 122.25 122.25 0 122.25 99.60
06-05-04 121.01 121.01 121.01 0 121.01 98.59
06-05-03 120.60 120.60 120.60 0 120.60 98.25
06-05-02 121.07 121.07 121.07 0 121.07 98.64
06-05-01 120.33 120.33 120.33 0 120.33 98.03
Date Open High Low Vol Cls adjCls
06-04-28 120.83 120.83 120.83 0 120.83 98.44
06-04-27 120.75 120.75 120.75 0 120.75 98.38
06-04-26 120.32 120.32 120.32 0 120.32 98.02
06-04-25 119.97 119.97 119.97 0 119.97 97.74
06-04-24 120.56 120.56 120.56 0 120.56 98.22
06-04-21 120.85 120.85 120.85 0 120.85 98.46
06-04-20 120.86 120.86 120.86 0 120.86 98.46
06-04-19 120.72 120.72 120.72 0 120.72 98.35
06-04-18 120.50 120.50 120.50 0 120.50 98.17
Date Open High Low Vol Cls adjCls
06-04-17 118.44 118.44 118.44 0 118.44 96.49
06-04-13 118.79 118.79 118.79 0 118.79 96.78
06-04-12 118.70 118.70 118.70 0 118.70 96.70
06-04-11 118.55 118.55 118.55 0 118.55 96.58
06-04-10 119.46 119.46 119.46 0 119.46 97.32
06-04-07 119.36 119.36 119.36 0 119.36 97.24
06-04-06 120.60 120.60 120.60 0 120.60 98.25
06-04-05 120.81 120.81 120.81 0 120.81 98.42
06-04-04 120.28 120.28 120.28 0 120.28 97.99
Date Open High Low Vol Cls adjCls
06-04-03 119.52 119.52 119.52 0 119.52 97.37
06-03-31 119.24 119.24 119.24 0 119.24 97.14
06-03-30 119.74 119.74 119.74 0 119.74 97.55
06-03-29 119.98 119.98 119.98 0 119.98 97.75
06-03-28 119.06 119.06 119.06 0 119.06 97.00
06-03-27 119.83 119.83 119.83 0 119.83 97.63
06-03-24 119.96 119.96 119.96 0 119.96 97.73
06-03-23 119.84 119.84 119.84 0 119.84 97.63
06-03-22 120.15 120.15 120.15 0 120.15 97.89
Date Open High Low Vol Cls adjCls
06-03-21 119.43 119.43 119.43 0 119.43 97.30
06-03-20 120.15 120.15 120.15 0 120.15 97.89
06-03-17 120.35 120.35 120.35 0 120.35 98.05
06-03-16 120.67 120.67 120.67 0 120.67 97.91
06-03-15 120.45 120.45 120.45 0 120.45 97.73
06-03-14 119.93 119.93 119.93 0 119.93 97.31
06-03-13 118.70 118.70 118.70 0 118.70 96.31
06-03-10 118.43 118.43 118.43 0 118.43 96.09
06-03-09 117.56 117.56 117.56 0 117.56 95.39
Date Open High Low Vol Cls adjCls
06-03-08 118.14 118.14 118.14 0 118.14 95.86
06-03-07 117.87 117.87 117.87 0 117.87 95.64
06-03-06 118.08 118.08 118.08 0 118.08 95.81
06-03-03 118.91 118.91 118.91 0 118.91 96.48
06-03-02 119.08 119.08 119.08 0 119.08 96.62
06-03-01 119.27 119.27 119.27 0 119.27 96.77
06-02-28 118.26 118.26 118.26 0 118.26 95.96
06-02-27 119.51 119.51 119.51 0 119.51 96.97
06-02-24 119.06 119.06 119.06 0 119.06 96.60
Date Open High Low Vol Cls adjCls
06-02-23 118.89 118.89 118.89 0 118.89 96.47
06-02-22 119.31 119.31 119.31 0 119.31 96.81
06-02-21 118.41 118.41 118.41 0 118.41 96.08
06-02-17 118.80 118.80 118.80 0 118.80 96.39
06-02-16 118.99 118.99 118.99 0 118.99 96.55
06-02-15 118.12 118.12 118.12 0 118.12 95.84
06-02-14 117.68 117.68 117.68 0 117.68 95.48
06-02-13 116.50 116.50 116.50 0 116.50 94.53
06-02-10 116.86 116.86 116.86 0 116.86 94.82
Date Open High Low Vol Cls adjCls
06-02-09 116.57 116.57 116.57 0 116.57 94.58
06-02-08 116.73 116.73 116.73 0 116.73 94.71
06-02-07 115.68 115.68 115.68 0 115.68 93.86
06-02-06 116.63 116.63 116.63 0 116.63 94.63
06-02-03 116.53 116.53 116.53 0 116.53 94.55
06-02-02 117.15 117.15 117.15 0 117.15 95.05
06-02-01 118.19 118.19 118.19 0 118.19 95.90
06-01-31 117.96 117.96 117.96 0 117.96 95.71
06-01-30 118.43 118.43 118.43 0 118.43 96.09
Date Open High Low Vol Cls adjCls
06-01-27 118.29 118.29 118.29 0 118.29 95.98
06-01-26 117.37 117.37 117.37 0 117.37 95.23
06-01-25 116.53 116.53 116.53 0 116.53 94.55
06-01-24 116.72 116.72 116.72 0 116.72 94.71
06-01-23 116.44 116.44 116.44 0 116.44 94.48
06-01-20 116.23 116.23 116.23 0 116.23 94.31
06-01-19 118.40 118.40 118.40 0 118.40 96.07
06-01-18 117.74 117.74 117.74 0 117.74 95.53
06-01-17 118.19 118.19 118.19 0 118.19 95.90
Date Open High Low Vol Cls adjCls
06-01-13 118.62 118.62 118.62 0 118.62 96.25
06-01-12 118.48 118.48 118.48 0 118.48 96.13
06-01-11 119.23 119.23 119.23 0 119.23 96.74
06-01-10 118.80 118.80 118.80 0 118.80 96.39
06-01-09 118.84 118.84 118.84 0 118.84 96.43
06-01-06 118.41 118.41 118.41 0 118.41 96.08
06-01-05 117.28 117.28 117.28 0 117.28 95.16
06-01-04 117.27 117.27 117.27 0 117.27 95.15
06-01-03 116.82 116.82 116.82 0 116.82 94.79
Date Open High Low Vol Cls adjCls
05-12-30 114.92 114.92 114.92 0 114.92 93.25
05-12-29 115.48 115.48 115.48 0 115.48 93.70
05-12-28 115.82 115.82 115.82 0 115.82 93.98
05-12-27 116.25 116.25 116.25 0 116.25 93.84
05-12-23 117.38 117.38 117.38 0 117.38 94.75
05-12-22 117.31 117.31 117.31 0 117.31 94.69
05-12-21 116.79 116.79 116.79 0 116.79 94.27
05-12-20 116.49 116.49 116.49 0 116.49 94.03
05-12-19 116.52 116.52 116.52 0 116.52 94.06
Date Open High Low Vol Cls adjCls
05-12-16 117.20 117.20 117.20 0 117.20 94.60
05-12-15 117.54 117.54 117.54 0 117.54 94.88
05-12-14 117.70 117.70 117.70 0 117.70 95.01
05-12-13 117.20 117.20 117.20 0 117.20 94.60
05-12-12 116.54 116.54 116.54 0 116.54 94.07
05-12-09 116.44 116.44 116.44 0 116.44 93.99
05-12-08 116.12 116.12 116.12 0 116.12 93.73
05-12-07 116.25 116.25 116.25 0 116.25 93.84
05-12-06 116.81 116.81 116.81 0 116.81 94.29
Date Open High Low Vol Cls adjCls
05-12-05 116.66 116.66 116.66 0 116.66 94.17
05-12-02 116.93 116.93 116.93 0 116.93 94.39
05-12-01 116.90 116.90 116.90 0 116.90 94.36
05-11-30 115.49 115.49 115.49 0 115.49 93.22
05-11-29 116.19 116.19 116.19 0 116.19 93.79
05-11-28 116.17 116.17 116.17 0 116.17 93.77
05-11-25 117.15 117.15 117.15 0 117.15 94.56
05-11-23 116.91 116.91 116.91 0 116.91 94.37
05-11-22 116.50 116.50 116.50 0 116.50 94.04
Date Open High Low Vol Cls adjCls
05-11-21 115.90 115.90 115.90 0 115.90 93.56
05-11-18 115.30 115.30 115.30 0 115.30 93.07
05-11-17 114.78 114.78 114.78 0 114.78 92.65
05-11-16 113.70 113.70 113.70 0 113.70 91.78
05-11-15 113.48 113.48 113.48 0 113.48 91.60
05-11-14 113.91 113.91 113.91 0 113.91 91.95
05-11-11 113.99 113.99 113.99 0 113.99 92.01
05-11-10 113.64 113.64 113.64 0 113.64 91.73
05-11-09 112.67 112.67 112.67 0 112.67 90.95
Date Open High Low Vol Cls adjCls
05-11-08 112.47 112.47 112.47 0 112.47 90.79
05-11-07 112.81 112.81 112.81 0 112.81 91.06
05-11-04 112.56 112.56 112.56 0 112.56 90.86
05-11-03 112.54 112.54 112.54 0 112.54 90.84
05-11-02 112.03 112.03 112.03 0 112.03 90.43
05-11-01 110.90 110.90 110.90 0 110.90 89.52
05-10-31 111.30 111.30 111.30 0 111.30 89.84
05-10-28 110.51 110.51 110.51 0 110.51 89.20
05-10-27 108.70 108.70 108.70 0 108.70 87.74
Date Open High Low Vol Cls adjCls
05-10-26 109.83 109.83 109.83 0 109.83 88.66
05-10-25 110.31 110.31 110.31 0 110.31 89.04
05-10-24 110.59 110.59 110.59 0 110.59 89.27
05-10-21 108.75 108.75 108.75 0 108.75 87.78
05-10-20 108.58 108.58 108.58 0 108.58 87.65
05-10-19 110.23 110.23 110.23 0 110.23 88.98
05-10-18 108.60 108.60 108.60 0 108.60 87.66
05-10-17 109.70 109.70 109.70 0 109.70 88.55
05-10-14 109.38 109.38 109.38 0 109.38 88.29
Date Open High Low Vol Cls adjCls
05-10-13 108.48 108.48 108.48 0 108.48 87.57
05-10-12 108.56 108.56 108.56 0 108.56 87.63
05-10-11 109.21 109.21 109.21 0 109.21 88.15
05-10-10 109.43 109.43 109.43 0 109.43 88.33
05-10-07 110.22 110.22 110.22 0 110.22 88.97
05-10-06 109.81 109.81 109.81 0 109.81 88.64
05-10-05 110.26 110.26 110.26 0 110.26 89.00
05-10-04 111.89 111.89 111.89 0 111.89 90.32
05-10-03 113.00 113.00 113.00 0 113.00 91.21
Date Open High Low Vol Cls adjCls
05-09-30 113.20 113.20 113.20 0 113.20 91.38
05-09-29 113.09 113.09 113.09 0 113.09 91.29
05-09-28 112.10 112.10 112.10 0 112.10 90.49
05-09-27 111.96 111.96 111.96 0 111.96 90.37
05-09-26 111.96 111.96 111.96 0 111.96 90.37
05-09-23 111.93 111.93 111.93 0 111.93 90.35
05-09-22 112.40 112.40 112.40 0 112.40 90.30
05-09-21 111.97 111.97 111.97 0 111.97 89.96
05-09-20 112.99 112.99 112.99 0 112.99 90.78
Date Open High Low Vol Cls adjCls
05-09-19 113.89 113.89 113.89 0 113.89 91.50
05-09-16 114.53 114.53 114.53 0 114.53 92.01
05-09-15 113.58 113.58 113.58 0 113.58 91.25
05-09-14 113.53 113.53 113.53 0 113.53 91.21
05-09-13 113.90 113.90 113.90 0 113.90 91.51
05-09-12 114.73 114.73 114.73 0 114.73 92.17
05-09-09 114.81 114.81 114.81 0 114.81 92.24
05-09-08 113.91 113.91 113.91 0 113.91 91.52
05-09-07 114.34 114.34 114.34 0 114.34 91.86
Date Open High Low Vol Cls adjCls
05-09-06 114.05 114.05 114.05 0 114.05 91.63
05-09-02 112.62 112.62 112.62 0 112.62 90.48
05-09-01 112.95 112.95 112.95 0 112.95 90.74
05-08-31 112.84 112.84 112.84 0 112.84 90.66
05-08-30 111.70 111.70 111.70 0 111.70 89.74
05-08-29 112.04 112.04 112.04 0 112.04 90.01
05-08-26 111.36 111.36 111.36 0 111.36 89.47
05-08-25 112.04 112.04 112.04 0 112.04 90.01
05-08-24 111.78 111.78 111.78 0 111.78 89.80
Date Open High Low Vol Cls adjCls
05-08-23 112.51 112.51 112.51 0 112.51 90.39
05-08-22 112.89 112.89 112.89 0 112.89 90.70
05-08-19 112.71 112.71 112.71 0 112.71 90.55
05-08-18 112.63 112.63 112.63 0 112.63 90.49
05-08-17 112.74 112.74 112.74 0 112.74 90.58
05-08-16 112.63 112.63 112.63 0 112.63 90.49
05-08-15 113.97 113.97 113.97 0 113.97 91.56
05-08-12 113.63 113.63 113.63 0 113.63 91.29
05-08-11 114.31 114.31 114.31 0 114.31 91.84
Date Open High Low Vol Cls adjCls
05-08-10 113.50 113.50 113.50 0 113.50 91.19
05-08-09 113.65 113.65 113.65 0 113.65 91.31
05-08-08 112.89 112.89 112.89 0 112.89 90.70
05-08-05 113.19 113.19 113.19 0 113.19 90.94
05-08-04 114.06 114.06 114.06 0 114.06 91.64
05-08-03 114.91 114.91 114.91 0 114.91 92.32
05-08-02 114.80 114.80 114.80 0 114.80 92.23
05-08-01 113.99 113.99 113.99 0 113.99 91.58
05-07-29 113.88 113.88 113.88 0 113.88 91.49
Date Open High Low Vol Cls adjCls
05-07-28 114.76 114.76 114.76 0 114.76 92.20
05-07-27 114.09 114.09 114.09 0 114.09 91.66
05-07-26 113.56 113.56 113.56 0 113.56 91.23
05-07-25 113.36 113.36 113.36 0 113.36 91.07
05-07-22 113.79 113.79 113.79 0 113.79 91.42
05-07-21 113.18 113.18 113.18 0 113.18 90.93
05-07-20 113.93 113.93 113.93 0 113.93 91.53
05-07-19 113.38 113.38 113.38 0 113.38 91.09
05-07-18 112.62 112.62 112.62 0 112.62 90.48
Date Open High Low Vol Cls adjCls
05-07-15 113.25 113.25 113.25 0 113.25 90.98
05-07-14 113.12 113.12 113.12 0 113.12 90.88
05-07-13 112.82 112.82 112.82 0 112.82 90.64
05-07-12 112.71 112.71 112.71 0 112.71 90.55
05-07-11 112.45 112.45 112.45 0 112.45 90.34
05-07-08 111.75 111.75 111.75 0 111.75 89.78
05-07-07 110.46 110.46 110.46 0 110.46 88.74
05-07-06 110.19 110.19 110.19 0 110.19 88.53
05-07-05 111.09 111.09 111.09 0 111.09 89.25
Date Open High Low Vol Cls adjCls
05-07-01 110.11 110.11 110.11 0 110.11 88.46
05-06-30 109.81 109.81 109.81 0 109.81 88.22
05-06-29 110.60 110.60 110.60 0 110.60 88.86
05-06-28 110.74 110.74 110.74 0 110.74 88.97
05-06-27 109.72 109.72 109.72 0 109.72 88.15
05-06-24 109.80 109.80 109.80 0 109.80 88.21
05-06-23 111.07 111.07 111.07 0 111.07 88.90
05-06-22 112.27 112.27 112.27 0 112.27 89.86
05-06-21 112.24 112.24 112.24 0 112.24 89.83
Date Open High Low Vol Cls adjCls
05-06-20 112.47 112.47 112.47 0 112.47 90.02
05-06-17 112.55 112.55 112.55 0 112.55 90.08
05-06-16 111.99 111.99 111.99 0 111.99 89.63
05-06-15 111.59 111.59 111.59 0 111.59 89.31
05-06-14 111.34 111.34 111.34 0 111.34 89.11
05-06-13 111.05 111.05 111.05 0 111.05 88.88
05-06-10 110.77 110.77 110.77 0 110.77 88.66
05-06-09 111.03 111.03 111.03 0 111.03 88.86
05-06-08 110.45 110.45 110.45 0 110.45 88.40
Date Open High Low Vol Cls adjCls
05-06-07 110.67 110.67 110.67 0 110.67 88.58
05-06-06 110.69 110.69 110.69 0 110.69 88.59
05-06-03 110.55 110.55 110.55 0 110.55 88.48
05-06-02 111.31 111.31 111.31 0 111.31 89.09
05-06-01 111.12 111.12 111.12 0 111.12 88.94
05-05-31 110.09 110.09 110.09 0 110.09 88.11
05-05-27 110.77 110.77 110.77 0 110.77 88.66
05-05-26 110.65 110.65 110.65 0 110.65 88.56
05-05-25 109.93 109.93 109.93 0 109.93 87.98
Date Open High Low Vol Cls adjCls
05-05-24 110.30 110.30 110.30 0 110.30 88.28
05-05-23 110.28 110.28 110.28 0 110.28 88.26
05-05-20 109.86 109.86 109.86 0 109.86 87.93
05-05-19 110.03 110.03 110.03 0 110.03 88.06
05-05-18 109.51 109.51 109.51 0 109.51 87.65
05-05-17 108.40 108.40 108.40 0 108.40 86.76
05-05-16 107.64 107.64 107.64 0 107.64 86.15
05-05-13 106.56 106.56 106.56 0 106.56 85.29
05-05-12 107.03 107.03 107.03 0 107.03 85.66
Date Open High Low Vol Cls adjCls
05-05-11 108.11 108.11 108.11 0 108.11 86.53
05-05-10 107.60 107.60 107.60 0 107.60 86.12
05-05-09 108.76 108.76 108.76 0 108.76 87.05
05-05-06 108.07 108.07 108.07 0 108.07 86.49
05-05-05 108.18 108.18 108.18 0 108.18 86.58
05-05-04 108.46 108.46 108.46 0 108.46 86.81
05-05-03 107.10 107.10 107.10 0 107.10 85.72
05-05-02 107.19 107.19 107.19 0 107.19 85.79
05-04-29 106.71 106.71 106.71 0 106.71 85.41
Date Open High Low Vol Cls adjCls
05-04-28 105.45 105.45 105.45 0 105.45 84.40
05-04-27 106.63 106.63 106.63 0 106.63 85.34
05-04-26 106.19 106.19 106.19 0 106.19 84.99
05-04-25 107.15 107.15 107.15 0 107.15 85.76
05-04-22 106.23 106.23 106.23 0 106.23 85.02
05-04-21 106.94 106.94 106.94 0 106.94 85.59
05-04-20 104.87 104.87 104.87 0 104.87 83.93
05-04-19 106.28 106.28 106.28 0 106.28 85.06
05-04-18 105.65 105.65 105.65 0 105.65 84.56
Date Open High Low Vol Cls adjCls
05-04-15 105.34 105.34 105.34 0 105.34 84.31
05-04-14 107.13 107.13 107.13 0 107.13 85.74
05-04-13 108.21 108.21 108.21 0 108.21 86.61
05-04-12 109.49 109.49 109.49 0 109.49 87.63
05-04-11 108.88 108.88 108.88 0 108.88 87.14
05-04-08 108.88 108.88 108.88 0 108.88 87.14
05-04-07 109.80 109.80 109.80 0 109.80 87.88
05-04-06 109.14 109.14 109.14 0 109.14 87.35
05-04-05 108.87 108.87 108.87 0 108.87 87.14
Date Open High Low Vol Cls adjCls
05-04-04 108.38 108.38 108.38 0 108.38 86.74
05-04-01 108.08 108.08 108.08 0 108.08 86.50
05-03-31 108.79 108.79 108.79 0 108.79 87.07
05-03-30 108.86 108.86 108.86 0 108.86 87.13
05-03-29 107.37 107.37 107.37 0 107.37 85.93
05-03-28 108.17 108.17 108.17 0 108.17 86.58
05-03-24 107.90 107.90 107.90 0 107.90 86.36
05-03-23 107.99 107.99 107.99 0 107.99 86.43
05-03-22 108.34 108.34 108.34 0 108.34 86.37
Date Open High Low Vol Cls adjCls
05-03-21 109.45 109.45 109.45 0 109.45 87.25
05-03-18 110.00 110.00 110.00 0 110.00 87.69
05-03-17 110.05 110.05 110.05 0 110.05 87.73
05-03-16 109.85 109.85 109.85 0 109.85 87.57
05-03-15 110.74 110.74 110.74 0 110.74 88.28
05-03-14 111.58 111.58 111.58 0 111.58 88.95
05-03-11 110.95 110.95 110.95 0 110.95 88.45
05-03-10 111.77 111.77 111.77 0 111.77 89.10
05-03-09 111.56 111.56 111.56 0 111.56 88.93
Date Open High Low Vol Cls adjCls
05-03-08 112.69 112.69 112.69 0 112.69 89.83
05-03-07 113.23 113.23 113.23 0 113.23 90.27
05-03-04 112.93 112.93 112.93 0 112.93 90.03
05-03-03 111.85 111.85 111.85 0 111.85 89.17
05-03-02 111.82 111.82 111.82 0 111.82 89.14
05-03-01 111.81 111.81 111.81 0 111.81 89.13
05-02-28 111.18 111.18 111.18 0 111.18 88.63
05-02-25 111.90 111.90 111.90 0 111.90 89.20
05-02-24 110.85 110.85 110.85 0 110.85 88.37
Date Open High Low Vol Cls adjCls
05-02-23 109.95 109.95 109.95 0 109.95 87.65
05-02-22 109.33 109.33 109.33 0 109.33 87.16
05-02-18 110.94 110.94 110.94 0 110.94 88.44
05-02-17 110.86 110.86 110.86 0 110.86 88.38
05-02-16 111.74 111.74 111.74 0 111.74 89.08
05-02-15 111.71 111.71 111.71 0 111.71 89.05
05-02-14 111.33 111.33 111.33 0 111.33 88.75
05-02-11 111.25 111.25 111.25 0 111.25 88.69
05-02-10 110.46 110.46 110.46 0 110.46 88.06
Date Open High Low Vol Cls adjCls
05-02-09 109.99 109.99 109.99 0 109.99 87.68
05-02-08 110.91 110.91 110.91 0 110.91 88.42
05-02-07 110.84 110.84 110.84 0 110.84 88.36
05-02-04 110.96 110.96 110.96 0 110.96 88.46
05-02-03 109.74 109.74 109.74 0 109.74 87.48
05-02-02 110.02 110.02 110.02 0 110.02 87.71
05-02-01 109.65 109.65 109.65 0 109.65 87.41
05-01-31 108.90 108.90 108.90 0 108.90 86.81
05-01-28 107.99 107.99 107.99 0 107.99 86.09
Date Open High Low Vol Cls adjCls
05-01-27 108.28 108.28 108.28 0 108.28 86.32
05-01-26 108.23 108.23 108.23 0 108.23 86.28
05-01-25 107.70 107.70 107.70 0 107.70 85.86
05-01-24 107.27 107.27 107.27 0 107.27 85.51
05-01-21 107.65 107.65 107.65 0 107.65 85.82
05-01-20 108.35 108.35 108.35 0 108.35 86.37
05-01-19 109.19 109.19 109.19 0 109.19 87.04
05-01-18 110.23 110.23 110.23 0 110.23 87.87
05-01-14 109.18 109.18 109.18 0 109.18 87.04
Date Open High Low Vol Cls adjCls
05-01-13 108.53 108.53 108.53 0 108.53 86.52
05-01-12 109.47 109.47 109.47 0 109.47 87.27
05-01-11 109.03 109.03 109.03 0 109.03 86.92
05-01-10 109.69 109.69 109.69 0 109.69 87.44
05-01-07 109.31 109.31 109.31 0 109.31 87.14
05-01-06 109.47 109.47 109.47 0 109.47 87.27
05-01-05 109.06 109.06 109.06 0 109.06 86.94
05-01-04 109.45 109.45 109.45 0 109.45 87.25
05-01-03 110.73 110.73 110.73 0 110.73 88.27
Date Open High Low Vol Cls adjCls
04-12-31 111.64 111.64 111.64 0 111.64 89.00
04-12-30 111.79 111.79 111.79 0 111.79 89.12
04-12-29 111.78 111.78 111.78 0 111.78 89.11
04-12-28 111.77 111.77 111.77 0 111.77 89.10
04-12-27 110.97 110.97 110.97 0 110.97 88.46
04-12-23 111.45 111.45 111.45 0 111.45 88.85
04-12-22 112.23 112.23 112.23 0 112.23 88.81
04-12-21 111.81 111.81 111.81 0 111.81 88.47
04-12-20 110.81 110.81 110.81 0 110.81 87.68
Date Open High Low Vol Cls adjCls
04-12-17 110.76 110.76 110.76 0 110.76 87.64
04-12-16 111.59 111.59 111.59 0 111.59 88.30
04-12-15 111.82 111.82 111.82 0 111.82 88.48
04-12-14 111.59 111.59 111.59 0 111.59 88.30
04-12-13 111.16 111.16 111.16 0 111.16 87.96
04-12-10 110.16 110.16 110.16 0 110.16 87.17
04-12-09 110.27 110.27 110.27 0 110.27 87.26
04-12-08 109.67 109.67 109.67 0 109.67 86.78
04-12-07 109.12 109.12 109.12 0 109.12 86.35
Date Open High Low Vol Cls adjCls
04-12-06 110.33 110.33 110.33 0 110.33 87.30
04-12-03 110.42 110.42 110.42 0 110.42 87.37
04-12-02 110.34 110.34 110.34 0 110.34 87.31
04-12-01 110.43 110.43 110.43 0 110.43 87.38
04-11-30 108.78 108.78 108.78 0 108.78 86.08
04-11-29 109.21 109.21 109.21 0 109.21 86.42
04-11-26 109.58 109.58 109.58 0 109.58 86.71
04-11-24 109.48 109.48 109.48 0 109.48 86.63
04-11-23 109.03 109.03 109.03 0 109.03 86.27
Date Open High Low Vol Cls adjCls
04-11-22 109.05 109.05 109.05 0 109.05 86.29
04-11-19 108.41 108.41 108.41 0 108.41 85.78
04-11-18 109.63 109.63 109.63 0 109.63 86.75
04-11-17 109.48 109.48 109.48 0 109.48 86.63
04-11-16 108.87 108.87 108.87 0 108.87 86.15
04-11-15 109.63 109.63 109.63 0 109.63 86.75
04-11-12 109.65 109.65 109.65 0 109.65 86.76
04-11-11 108.65 108.65 108.65 0 108.65 85.97
04-11-10 107.68 107.68 107.68 0 107.68 85.21
Date Open High Low Vol Cls adjCls
04-11-09 107.76 107.76 107.76 0 107.76 85.27
04-11-08 107.80 107.80 107.80 0 107.80 85.30
04-11-05 107.91 107.91 107.91 0 107.91 85.39
04-11-04 107.49 107.49 107.49 0 107.49 85.06
04-11-03 105.78 105.78 105.78 0 105.78 83.70
04-11-02 104.59 104.59 104.59 0 104.59 82.76
04-11-01 104.58 104.58 104.58 0 104.58 82.75
04-10-29 104.55 104.55 104.55 0 104.55 82.73
04-10-28 104.30 104.30 104.30 0 104.30 82.53
Date Open High Low Vol Cls adjCls
04-10-27 104.08 104.08 104.08 0 104.08 82.36
04-10-26 102.74 102.74 102.74 0 102.74 81.30
04-10-25 101.23 101.23 101.23 0 101.23 80.10
04-10-22 101.32 101.32 101.32 0 101.32 80.17
04-10-21 102.32 102.32 102.32 0 102.32 80.96
04-10-20 102.05 102.05 102.05 0 102.05 80.75
04-10-19 102.00 102.00 102.00 0 102.00 80.71
04-10-18 103.00 103.00 103.00 0 103.00 81.50
04-10-15 102.46 102.46 102.46 0 102.46 81.08
Date Open High Low Vol Cls adjCls
04-10-14 102.01 102.01 102.01 0 102.01 80.72
04-10-13 102.97 102.97 102.97 0 102.97 81.48
04-10-12 103.72 103.72 103.72 0 103.72 82.07
04-10-11 103.95 103.95 103.95 0 103.95 82.25
04-10-08 103.74 103.74 103.74 0 103.74 82.09
04-10-07 104.53 104.53 104.53 0 104.53 82.71
04-10-06 105.58 105.58 105.58 0 105.58 83.54
04-10-05 104.84 104.84 104.84 0 104.84 82.96
04-10-04 104.91 104.91 104.91 0 104.91 83.01
Date Open High Low Vol Cls adjCls
04-10-01 104.56 104.56 104.56 0 104.56 82.74
04-09-30 102.99 102.99 102.99 0 102.99 81.49
04-09-29 103.01 103.01 103.01 0 103.01 81.51
04-09-28 102.57 102.57 102.57 0 102.57 81.16
04-09-27 101.95 101.95 101.95 0 101.95 80.67
04-09-24 102.55 102.55 102.55 0 102.55 81.15
04-09-23 102.80 102.80 102.80 0 102.80 81.02
04-09-22 103.26 103.26 103.26 0 103.26 81.38
04-09-21 104.72 104.72 104.72 0 104.72 82.53
Date Open High Low Vol Cls adjCls
04-09-20 104.06 104.06 104.06 0 104.06 82.01
04-09-17 104.65 104.65 104.65 0 104.65 82.48
04-09-16 104.18 104.18 104.18 0 104.18 82.11
04-09-15 103.89 103.89 103.89 0 103.89 81.88
04-09-14 104.63 104.63 104.63 0 104.63 82.46
04-09-13 104.40 104.40 104.40 0 104.40 82.28
04-09-10 104.19 104.19 104.19 0 104.19 82.12
04-09-09 103.68 103.68 103.68 0 103.68 81.71
04-09-08 103.48 103.48 103.48 0 103.48 81.56
Date Open High Low Vol Cls adjCls
04-09-07 103.93 103.93 103.93 0 103.93 81.91
04-09-03 103.22 103.22 103.22 0 103.22 81.35
04-09-02 103.65 103.65 103.65 0 103.65 81.69
04-09-01 102.50 102.50 102.50 0 102.50 80.78
04-08-31 102.31 102.31 102.31 0 102.31 80.63
04-08-30 101.84 101.84 101.84 0 101.84 80.26
04-08-27 102.63 102.63 102.63 0 102.63 80.89
04-08-26 102.37 102.37 102.37 0 102.37 80.68
04-08-25 102.36 102.36 102.36 0 102.36 80.67
Date Open High Low Vol Cls adjCls
04-08-24 101.54 101.54 101.54 0 101.54 80.03
04-08-23 101.49 101.49 101.49 0 101.49 79.99
04-08-20 101.73 101.73 101.73 0 101.73 80.18
04-08-19 101.07 101.07 101.07 0 101.07 79.66
04-08-18 101.43 101.43 101.43 0 101.43 79.94
04-08-17 100.17 100.17 100.17 0 100.17 78.95
04-08-16 99.94 99.94 99.94 0 99.94 78.77
04-08-13 98.59 98.59 98.59 0 98.59 77.70
04-08-12 98.44 98.44 98.44 0 98.44 77.58
Date Open High Low Vol Cls adjCls
04-08-11 99.60 99.60 99.60 0 99.60 78.50
04-08-10 99.84 99.84 99.84 0 99.84 78.69
04-08-09 98.56 98.56 98.56 0 98.56 77.68
04-08-06 98.45 98.45 98.45 0 98.45 77.59
04-08-05 99.99 99.99 99.99 0 99.99 78.81
04-08-04 101.65 101.65 101.65 0 101.65 80.11
04-08-03 101.73 101.73 101.73 0 101.73 80.18
04-08-02 102.37 102.37 102.37 0 102.37 80.68
04-07-30 101.92 101.92 101.92 0 101.92 80.33
Date Open High Low Vol Cls adjCls
04-07-29 101.80 101.80 101.80 0 101.80 80.23
04-07-28 101.30 101.30 101.30 0 101.30 79.84
04-07-27 101.23 101.23 101.23 0 101.23 79.78
04-07-26 100.23 100.23 100.23 0 100.23 78.99
04-07-23 100.43 100.43 100.43 0 100.43 79.15
04-07-22 101.41 101.41 101.41 0 101.41 79.92
04-07-21 101.14 101.14 101.14 0 101.14 79.71
04-07-20 102.50 102.50 102.50 0 102.50 80.78
04-07-19 101.78 101.78 101.78 0 101.78 80.22
Date Open High Low Vol Cls adjCls
04-07-16 101.83 101.83 101.83 0 101.83 80.26
04-07-15 102.31 102.31 102.31 0 102.31 80.63
04-07-14 102.76 102.76 102.76 0 102.76 80.99
04-07-13 103.09 103.09 103.09 0 103.09 81.25
04-07-12 103.02 103.02 103.02 0 103.02 81.19
04-07-09 102.87 102.87 102.87 0 102.87 81.08
04-07-08 102.53 102.53 102.53 0 102.53 80.81
04-07-07 103.37 103.37 103.37 0 103.37 81.47
04-07-06 103.15 103.15 103.15 0 103.15 81.30
Date Open High Low Vol Cls adjCls
04-07-02 104.00 104.00 104.00 0 104.00 81.97
04-07-01 104.33 104.33 104.33 0 104.33 82.23
04-06-30 105.41 105.41 105.41 0 105.41 83.08
04-06-29 104.98 104.98 104.98 0 104.98 82.74
04-06-28 104.71 104.71 104.71 0 104.71 82.53
04-06-25 104.78 104.78 104.78 0 104.78 82.58
04-06-24 105.71 105.71 105.71 0 105.71 83.04
04-06-23 106.01 106.01 106.01 0 106.01 83.27
04-06-22 105.12 105.12 105.12 0 105.12 82.57
Date Open High Low Vol Cls adjCls
04-06-21 104.74 104.74 104.74 0 104.74 82.28
04-06-18 105.17 105.17 105.17 0 105.17 82.61
04-06-17 104.90 104.90 104.90 0 104.90 82.40
04-06-16 105.04 105.04 105.04 0 105.04 82.51
04-06-15 104.89 104.89 104.89 0 104.89 82.39
04-06-14 104.27 104.27 104.27 0 104.27 81.91
04-06-10 105.28 105.28 105.28 0 105.28 82.70
04-06-09 104.80 104.80 104.80 0 104.80 82.32
04-06-08 105.80 105.80 105.80 0 105.80 83.11
Date Open High Low Vol Cls adjCls
04-06-07 105.64 105.64 105.64 0 105.64 82.98
04-06-04 103.97 103.97 103.97 0 103.97 81.67
04-06-03 103.42 103.42 103.42 0 103.42 81.24
04-06-02 104.19 104.19 104.19 0 104.19 81.84
04-06-01 103.81 103.81 103.81 0 103.81 81.55
04-05-28 103.76 103.76 103.76 0 103.76 81.51
04-05-27 103.82 103.82 103.82 0 103.82 81.55
04-05-26 103.22 103.22 103.22 0 103.22 81.08
04-05-25 103.03 103.03 103.03 0 103.03 80.93
Date Open High Low Vol Cls adjCls
04-05-24 101.40 101.40 101.40 0 101.40 79.65
04-05-21 101.23 101.23 101.23 0 101.23 79.52
04-05-20 100.82 100.82 100.82 0 100.82 79.20
04-05-19 100.77 100.77 100.77 0 100.77 79.16
04-05-18 101.02 101.02 101.02 0 101.02 79.35
04-05-17 100.33 100.33 100.33 0 100.33 78.81
04-05-14 101.39 101.39 101.39 0 101.39 79.64
04-05-13 101.46 101.46 101.46 0 101.46 79.70
04-05-12 101.52 101.52 101.52 0 101.52 79.75
Date Open High Low Vol Cls adjCls
04-05-11 101.32 101.32 101.32 0 101.32 79.59
04-05-10 100.53 100.53 100.53 0 100.53 78.97
04-05-07 101.60 101.60 101.60 0 101.60 79.81
04-05-06 103.01 103.01 103.01 0 103.01 80.92
04-05-05 103.70 103.70 103.70 0 103.70 81.46
04-05-04 103.50 103.50 103.50 0 103.50 81.30
04-05-03 103.31 103.31 103.31 0 103.31 81.15
04-04-30 102.37 102.37 102.37 0 102.37 80.41
04-04-29 102.98 102.98 102.98 0 102.98 80.89
Date Open High Low Vol Cls adjCls
04-04-28 103.74 103.74 103.74 0 103.74 81.49
04-04-27 105.17 105.17 105.17 0 105.17 82.61
04-04-26 104.93 104.93 104.93 0 104.93 82.42
04-04-23 105.41 105.41 105.41 0 105.41 82.80
04-04-22 105.34 105.34 105.34 0 105.34 82.75
04-04-21 103.87 103.87 103.87 0 103.87 81.59
04-04-20 103.31 103.31 103.31 0 103.31 81.15
04-04-19 104.95 104.95 104.95 0 104.95 82.44
04-04-16 104.84 104.84 104.84 0 104.84 82.35
Date Open High Low Vol Cls adjCls
04-04-15 104.31 104.31 104.31 0 104.31 81.94
04-04-14 104.25 104.25 104.25 0 104.25 81.89
04-04-13 104.36 104.36 104.36 0 104.36 81.98
04-04-12 105.81 105.81 105.81 0 105.81 83.12
04-04-08 105.27 105.27 105.27 0 105.27 82.69
04-04-07 105.38 105.38 105.38 0 105.38 82.78
04-04-06 106.08 106.08 106.08 0 106.08 83.33
04-04-05 106.27 106.27 106.27 0 106.27 83.48
04-04-02 105.46 105.46 105.46 0 105.46 82.84
Date Open High Low Vol Cls adjCls
04-04-01 104.56 104.56 104.56 0 104.56 82.13
04-03-31 104.01 104.01 104.01 0 104.01 81.70
04-03-30 104.08 104.08 104.08 0 104.08 81.76
04-03-29 103.66 103.66 103.66 0 103.66 81.43
04-03-26 102.30 102.30 102.30 0 102.30 80.36
04-03-25 102.77 102.77 102.77 0 102.77 80.45
04-03-24 101.11 101.11 101.11 0 101.11 79.15
04-03-23 101.35 101.35 101.35 0 101.35 79.33
04-03-22 101.49 101.49 101.49 0 101.49 79.44
Date Open High Low Vol Cls adjCls
04-03-19 102.82 102.82 102.82 0 102.82 80.48
04-03-18 103.99 103.99 103.99 0 103.99 81.40
04-03-17 104.12 104.12 104.12 0 104.12 81.50
04-03-16 102.89 102.89 102.89 0 102.89 80.54
04-03-15 102.32 102.32 102.32 0 102.32 80.09
04-03-12 103.81 103.81 103.81 0 103.81 81.26
04-03-11 102.53 102.53 102.53 0 102.53 80.26
04-03-10 104.08 104.08 104.08 0 104.08 81.47
04-03-09 105.62 105.62 105.62 0 105.62 82.68
Date Open High Low Vol Cls adjCls
04-03-08 106.23 106.23 106.23 0 106.23 83.15
04-03-05 107.12 107.12 107.12 0 107.12 83.85
04-03-04 106.94 106.94 106.94 0 106.94 83.71
04-03-03 106.58 106.58 106.58 0 106.58 83.43
04-03-02 106.37 106.37 106.37 0 106.37 83.26
04-03-01 107.01 107.01 107.01 0 107.01 83.76
04-02-27 105.98 105.98 105.98 0 105.98 82.96
04-02-26 105.98 105.98 105.98 0 105.98 82.96
04-02-25 105.83 105.83 105.83 0 105.83 82.84
Date Open High Low Vol Cls adjCls
04-02-24 105.40 105.40 105.40 0 105.40 82.50
04-02-23 105.57 105.57 105.57 0 105.57 82.64
04-02-20 105.86 105.86 105.86 0 105.86 82.86
04-02-19 106.13 106.13 106.13 0 106.13 83.08
04-02-18 106.57 106.57 106.57 0 106.57 83.42
04-02-17 107.03 107.03 107.03 0 107.03 83.78
04-02-13 106.00 106.00 106.00 0 106.00 82.97
04-02-12 106.57 106.57 106.57 0 106.57 83.42
04-02-11 107.09 107.09 107.09 0 107.09 83.83
Date Open High Low Vol Cls adjCls
04-02-10 105.92 105.92 105.92 0 105.92 82.91
04-02-09 105.39 105.39 105.39 0 105.39 82.50
04-02-06 105.64 105.64 105.64 0 105.64 82.69
04-02-05 104.33 104.33 104.33 0 104.33 81.67
04-02-04 104.13 104.13 104.13 0 104.13 81.51
04-02-03 104.99 104.99 104.99 0 104.99 82.18
04-02-02 104.92 104.92 104.92 0 104.92 82.13
04-01-30 104.54 104.54 104.54 0 104.54 81.83
04-01-29 104.82 104.82 104.82 0 104.82 82.05
Date Open High Low Vol Cls adjCls
04-01-28 104.27 104.27 104.27 0 104.27 81.62
04-01-27 105.69 105.69 105.69 0 105.69 82.73
04-01-26 106.74 106.74 106.74 0 106.74 83.55
04-01-23 105.47 105.47 105.47 0 105.47 82.56
04-01-22 105.69 105.69 105.69 0 105.69 82.73
04-01-21 106.02 106.02 106.02 0 106.02 82.99
04-01-20 105.20 105.20 105.20 0 105.20 82.35
04-01-16 105.30 105.30 105.30 0 105.30 82.43
04-01-15 104.58 104.58 104.58 0 104.58 81.86
Date Open High Low Vol Cls adjCls
04-01-14 104.44 104.44 104.44 0 104.44 81.75
04-01-13 103.58 103.58 103.58 0 103.58 81.08
04-01-12 104.13 104.13 104.13 0 104.13 81.51
04-01-09 103.63 103.63 103.63 0 103.63 81.12
04-01-08 104.56 104.56 104.56 0 104.56 81.85
04-01-07 104.04 104.04 104.04 0 104.04 81.44
04-01-06 103.77 103.77 103.77 0 103.77 81.23
04-01-05 103.63 103.63 103.63 0 103.63 81.12
04-01-02 102.36 102.36 102.36 0 102.36 80.12
Date Open High Low Vol Cls adjCls
03-12-31 102.67 102.67 102.67 0 102.67 80.37
03-12-30 102.46 102.46 102.46 0 102.46 80.20
03-12-29 102.44 102.44 102.44 0 102.44 80.19
03-12-26 101.15 101.15 101.15 0 101.15 79.18
03-12-24 101.45 101.45 101.45 0 101.45 79.04
03-12-23 101.63 101.63 101.63 0 101.63 79.18
03-12-22 101.34 101.34 101.34 0 101.34 78.96
03-12-19 100.95 100.95 100.95 0 100.95 78.65
03-12-18 100.99 100.99 100.99 0 100.99 78.69
Date Open High Low Vol Cls adjCls
03-12-17 99.80 99.80 99.80 0 99.80 77.76
03-12-16 99.67 99.67 99.67 0 99.67 77.66
03-12-15 99.01 99.01 99.01 0 99.01 77.14
03-12-12 99.57 99.57 99.57 0 99.57 77.58
03-12-11 99.30 99.30 99.30 0 99.30 77.37
03-12-10 98.16 98.16 98.16 0 98.16 76.48
03-12-09 98.25 98.25 98.25 0 98.25 76.55
03-12-08 99.10 99.10 99.10 0 99.10 77.21
03-12-05 98.37 98.37 98.37 0 98.37 76.64
Date Open High Low Vol Cls adjCls
03-12-04 99.13 99.13 99.13 0 99.13 77.24
03-12-03 98.66 98.66 98.66 0 98.66 76.87
03-12-02 98.81 98.81 98.81 0 98.81 76.99
03-12-01 99.13 99.13 99.13 0 99.13 77.24
03-11-28 98.03 98.03 98.03 0 98.03 76.38
03-11-26 98.05 98.05 98.05 0 98.05 76.40
03-11-25 97.61 97.61 97.61 0 97.61 76.05
03-11-24 97.43 97.43 97.43 0 97.43 75.91
03-11-21 95.88 95.88 95.88 0 95.88 74.70
Date Open High Low Vol Cls adjCls
03-11-20 95.72 95.72 95.72 0 95.72 74.58
03-11-19 96.53 96.53 96.53 0 96.53 75.21
03-11-18 95.76 95.76 95.76 0 95.76 74.61
03-11-17 96.63 96.63 96.63 0 96.63 75.29
03-11-14 97.25 97.25 97.25 0 97.25 75.77
03-11-13 97.98 97.98 97.98 0 97.98 76.34
03-11-12 98.00 98.00 98.00 0 98.00 76.36
03-11-11 96.85 96.85 96.85 0 96.85 75.46
03-11-10 96.90 96.90 96.90 0 96.90 75.50
Date Open High Low Vol Cls adjCls
03-11-07 97.46 97.46 97.46 0 97.46 75.94
03-11-06 97.89 97.89 97.89 0 97.89 76.27
03-11-05 97.31 97.31 97.31 0 97.31 75.82
03-11-04 97.42 97.42 97.42 0 97.42 75.90
03-11-03 97.95 97.95 97.95 0 97.95 76.32
03-10-31 97.19 97.19 97.19 0 97.19 75.73
03-10-30 96.84 96.84 96.84 0 96.84 75.45
03-10-29 96.92 96.92 96.92 0 96.92 75.51
03-10-28 96.78 96.78 96.78 0 96.78 75.41
Date Open High Low Vol Cls adjCls
03-10-27 95.33 95.33 95.33 0 95.33 74.28
03-10-24 95.13 95.13 95.13 0 95.13 74.12
03-10-23 95.58 95.58 95.58 0 95.58 74.47
03-10-22 95.26 95.26 95.26 0 95.26 74.22
03-10-21 96.70 96.70 96.70 0 96.70 75.34
03-10-20 96.58 96.58 96.58 0 96.58 75.25
03-10-17 96.08 96.08 96.08 0 96.08 74.86
03-10-16 97.08 97.08 97.08 0 97.08 75.64
03-10-15 96.77 96.77 96.77 0 96.77 75.40
Date Open High Low Vol Cls adjCls
03-10-14 97.00 97.00 97.00 0 97.00 75.58
03-10-13 96.62 96.62 96.62 0 96.62 75.28
03-10-10 95.95 95.95 95.95 0 95.95 74.76
03-10-09 96.00 96.00 96.00 0 96.00 74.80
03-10-08 95.55 95.55 95.55 0 95.55 74.45
03-10-07 96.02 96.02 96.02 0 96.02 74.81
03-10-06 95.56 95.56 95.56 0 95.56 74.46
03-10-03 95.15 95.15 95.15 0 95.15 74.14
03-10-02 94.26 94.26 94.26 0 94.26 73.44
Date Open High Low Vol Cls adjCls
03-10-01 94.06 94.06 94.06 0 94.06 73.29
03-09-30 92.00 92.00 92.00 0 92.00 71.68
03-09-29 92.98 92.98 92.98 0 92.98 72.44
03-09-26 92.08 92.08 92.08 0 92.08 71.74
03-09-25 93.02 93.02 93.02 0 93.02 72.20
03-09-24 93.57 93.57 93.57 0 93.57 72.62
03-09-23 95.39 95.39 95.39 0 95.39 74.03
03-09-22 94.81 94.81 94.81 0 94.81 73.58
03-09-19 96.06 96.06 96.06 0 96.06 74.55
Date Open High Low Vol Cls adjCls
03-09-18 96.36 96.36 96.36 0 96.36 74.79
03-09-17 95.10 95.10 95.10 0 95.10 73.81
03-09-16 95.41 95.41 95.41 0 95.41 74.05
03-09-15 94.06 94.06 94.06 0 94.06 73.00
03-09-12 94.42 94.42 94.42 0 94.42 73.28
03-09-11 94.21 94.21 94.21 0 94.21 73.12
03-09-10 93.68 93.68 93.68 0 93.68 72.71
03-09-09 94.80 94.80 94.80 0 94.80 73.58
03-09-08 95.59 95.59 95.59 0 95.59 74.19
Date Open High Low Vol Cls adjCls
03-09-05 94.63 94.63 94.63 0 94.63 73.45
03-09-04 95.24 95.24 95.24 0 95.24 73.92
03-09-03 95.08 95.08 95.08 0 95.08 73.79
03-09-02 94.66 94.66 94.66 0 94.66 73.47
03-08-29 93.36 93.36 93.36 0 93.36 72.46
03-08-28 92.88 92.88 92.88 0 92.88 72.09
03-08-27 92.31 92.31 92.31 0 92.31 71.64
03-08-26 92.29 92.29 92.29 0 92.29 71.63
03-08-25 92.01 92.01 92.01 0 92.01 71.41
Date Open High Low Vol Cls adjCls
03-08-22 91.95 91.95 91.95 0 91.95 71.37
03-08-21 92.90 92.90 92.90 0 92.90 72.10
03-08-20 92.62 92.62 92.62 0 92.62 71.89
03-08-19 92.80 92.80 92.80 0 92.80 72.02
03-08-18 92.56 92.56 92.56 0 92.56 71.84
03-08-15 91.72 91.72 91.72 0 91.72 71.19
03-08-14 91.69 91.69 91.69 0 91.69 71.16
03-08-13 91.09 91.09 91.09 0 91.09 70.70
03-08-12 91.64 91.64 91.64 0 91.64 71.12
Date Open High Low Vol Cls adjCls
03-08-11 90.74 90.74 90.74 0 90.74 70.43
03-08-08 90.44 90.44 90.44 0 90.44 70.19
03-08-07 90.12 90.12 90.12 0 90.12 69.94
03-08-06 89.46 89.46 89.46 0 89.46 69.43
03-08-05 89.29 89.29 89.29 0 89.29 69.30
03-08-04 90.90 90.90 90.90 0 90.90 70.55
03-08-01 90.65 90.65 90.65 0 90.65 70.36
03-07-31 91.59 91.59 91.59 0 91.59 71.09
03-07-30 91.31 91.31 91.31 0 91.31 70.87
Date Open High Low Vol Cls adjCls
03-07-29 91.46 91.46 91.46 0 91.46 70.98
03-07-28 92.12 92.12 92.12 0 92.12 71.50
03-07-25 92.32 92.32 92.32 0 92.32 71.65
03-07-24 90.74 90.74 90.74 0 90.74 70.43
03-07-23 91.39 91.39 91.39 0 91.39 70.93
03-07-22 91.34 91.34 91.34 0 91.34 70.89
03-07-21 90.48 90.48 90.48 0 90.48 70.22
03-07-18 91.82 91.82 91.82 0 91.82 71.26
03-07-17 90.75 90.75 90.75 0 90.75 70.43
Date Open High Low Vol Cls adjCls
03-07-16 91.89 91.89 91.89 0 91.89 71.32
03-07-15 92.47 92.47 92.47 0 92.47 71.77
03-07-14 92.79 92.79 92.79 0 92.79 72.02
03-07-11 92.26 92.26 92.26 0 92.26 71.61
03-07-10 91.38 91.38 91.38 0 91.38 70.92
03-07-09 92.63 92.63 92.63 0 92.63 71.89
03-07-08 93.14 93.14 93.14 0 93.14 72.29
03-07-07 92.80 92.80 92.80 0 92.80 72.02
03-07-03 91.07 91.07 91.07 0 91.07 70.68
Date Open High Low Vol Cls adjCls
03-07-02 91.81 91.81 91.81 0 91.81 71.26
03-07-01 90.75 90.75 90.75 0 90.75 70.43
03-06-30 90.02 90.02 90.02 0 90.02 69.87
03-06-27 90.17 90.17 90.17 0 90.17 69.98
03-06-26 91.06 91.06 91.06 0 91.06 70.67
03-06-25 90.06 90.06 90.06 0 90.06 69.90
03-06-24 90.81 90.81 90.81 0 90.81 70.48
03-06-23 90.64 90.64 90.64 0 90.64 70.35
03-06-20 91.94 91.94 91.94 0 91.94 71.36
Date Open High Low Vol Cls adjCls
03-06-19 92.15 92.15 92.15 0 92.15 71.29
03-06-18 93.57 93.57 93.57 0 93.57 72.39
03-06-17 93.71 93.71 93.71 0 93.71 72.49
03-06-16 93.62 93.62 93.62 0 93.62 72.42
03-06-13 91.58 91.58 91.58 0 91.58 70.85
03-06-12 92.49 92.49 92.49 0 92.49 71.55
03-06-11 92.39 92.39 92.39 0 92.39 71.47
03-06-10 91.19 91.19 91.19 0 91.19 70.54
03-06-09 90.37 90.37 90.37 0 90.37 69.91
Date Open High Low Vol Cls adjCls
03-06-06 91.46 91.46 91.46 0 91.46 70.75
03-06-05 91.68 91.68 91.68 0 91.68 70.92
03-06-04 91.31 91.31 91.31 0 91.31 70.64
03-06-03 89.93 89.93 89.93 0 89.93 69.57
03-06-02 89.51 89.51 89.51 0 89.51 69.25
03-05-30 89.19 89.19 89.19 0 89.19 69.00
03-05-29 87.89 87.89 87.89 0 87.89 67.99
03-05-28 88.22 88.22 88.22 0 88.22 68.25
03-05-27 88.04 88.04 88.04 0 88.04 68.11
Date Open High Low Vol Cls adjCls
03-05-23 86.35 86.35 86.35 0 86.35 66.80
03-05-22 86.23 86.23 86.23 0 86.23 66.71
03-05-21 85.45 85.45 85.45 0 85.45 66.10
03-05-20 85.10 85.10 85.10 0 85.10 65.83
03-05-19 85.20 85.20 85.20 0 85.20 65.91
03-05-16 87.37 87.37 87.37 0 87.37 67.59
03-05-15 87.58 87.58 87.58 0 87.58 67.75
03-05-14 86.89 86.89 86.89 0 86.89 67.22
03-05-13 87.15 87.15 87.15 0 87.15 67.42
Date Open High Low Vol Cls adjCls
03-05-12 87.39 87.39 87.39 0 87.39 67.61
03-05-09 86.31 86.31 86.31 0 86.31 66.77
03-05-08 85.08 85.08 85.08 0 85.08 65.82
03-05-07 85.94 85.94 85.94 0 85.94 66.48
03-05-06 86.37 86.37 86.37 0 86.37 66.82
03-05-05 85.64 85.64 85.64 0 85.64 66.25
03-05-02 85.96 85.96 85.96 0 85.96 66.50
03-05-01 84.69 84.69 84.69 0 84.69 65.52
03-04-30 84.73 84.73 84.73 0 84.73 65.55
Date Open High Low Vol Cls adjCls
03-04-29 84.81 84.81 84.81 0 84.81 65.61
03-04-28 84.53 84.53 84.53 0 84.53 65.39
03-04-25 83.04 83.04 83.04 0 83.04 64.24
03-04-24 84.20 84.20 84.20 0 84.20 65.14
03-04-23 84.90 84.90 84.90 0 84.90 65.68
03-04-22 84.19 84.19 84.19 0 84.19 65.13
03-04-21 82.41 82.41 82.41 0 82.41 63.75
03-04-17 82.55 82.55 82.55 0 82.55 63.86
03-04-16 81.29 81.29 81.29 0 81.29 62.89
Date Open High Low Vol Cls adjCls
03-04-15 82.30 82.30 82.30 0 82.30 63.67
03-04-14 81.78 81.78 81.78 0 81.78 63.27
03-04-11 80.21 80.21 80.21 0 80.21 62.05
03-04-10 80.51 80.51 80.51 0 80.51 62.28
03-04-09 80.00 80.00 80.00 0 80.00 61.89
03-04-08 81.12 81.12 81.12 0 81.12 62.75
03-04-07 81.24 81.24 81.24 0 81.24 62.85
03-04-04 81.14 81.14 81.14 0 81.14 62.77
03-04-03 80.92 80.92 80.92 0 80.92 62.60
Date Open High Low Vol Cls adjCls
03-04-02 81.33 81.33 81.33 0 81.33 62.92
03-04-01 79.25 79.25 79.25 0 79.25 61.31
03-03-31 78.27 78.27 78.27 0 78.27 60.55
03-03-28 79.69 79.69 79.69 0 79.69 61.65
03-03-27 80.45 80.45 80.45 0 80.45 62.00
03-03-26 80.57 80.57 80.57 0 80.57 62.10
03-03-25 81.01 81.01 81.01 0 81.01 62.44
03-03-24 80.04 80.04 80.04 0 80.04 61.69
03-03-21 82.96 82.96 82.96 0 82.96 63.94
Date Open High Low Vol Cls adjCls
03-03-20 81.10 81.10 81.10 0 81.10 62.51
03-03-19 80.94 80.94 80.94 0 80.94 62.38
03-03-18 80.24 80.24 80.24 0 80.24 61.84
03-03-17 79.90 79.90 79.90 0 79.90 61.58
03-03-14 77.16 77.16 77.16 0 77.16 59.47
03-03-13 77.04 77.04 77.04 0 77.04 59.38
03-03-12 74.47 74.47 74.47 0 74.47 57.40
03-03-11 74.12 74.12 74.12 0 74.12 57.13
03-03-10 74.74 74.74 74.74 0 74.74 57.60
Date Open High Low Vol Cls adjCls
03-03-07 76.72 76.72 76.72 0 76.72 59.13
03-03-06 76.09 76.09 76.09 0 76.09 58.64
03-03-05 76.80 76.80 76.80 0 76.80 59.19
03-03-04 76.05 76.05 76.05 0 76.05 58.61
03-03-03 77.24 77.24 77.24 0 77.24 59.53
03-02-28 77.82 77.82 77.82 0 77.82 59.98
03-02-27 77.46 77.46 77.46 0 77.46 59.70
03-02-26 76.55 76.55 76.55 0 76.55 59.00
03-02-25 77.54 77.54 77.54 0 77.54 59.76
Date Open High Low Vol Cls adjCls
03-02-24 76.99 76.99 76.99 0 76.99 59.34
03-02-21 78.43 78.43 78.43 0 78.43 60.45
03-02-20 77.41 77.41 77.41 0 77.41 59.66
03-02-19 78.14 78.14 78.14 0 78.14 60.22
03-02-18 78.69 78.69 78.69 0 78.69 60.65
03-02-14 77.18 77.18 77.18 0 77.18 59.48
03-02-13 75.56 75.56 75.56 0 75.56 58.24
03-02-12 75.67 75.67 75.67 0 75.67 58.32
03-02-11 76.61 76.61 76.61 0 76.61 59.04
Date Open High Low Vol Cls adjCls
03-02-10 77.24 77.24 77.24 0 77.24 59.53
03-02-07 76.65 76.65 76.65 0 76.65 59.08
03-02-06 77.44 77.44 77.44 0 77.44 59.68
03-02-05 77.92 77.92 77.92 0 77.92 60.05
03-02-04 78.33 78.33 78.33 0 78.33 60.37
03-02-03 79.44 79.44 79.44 0 79.44 61.23
03-01-31 79.02 79.02 79.02 0 79.02 60.90
03-01-30 77.99 77.99 77.99 0 77.99 60.11
03-01-29 79.80 79.80 79.80 0 79.80 61.50
Date Open High Low Vol Cls adjCls
03-01-28 79.25 79.25 79.25 0 79.25 61.08
03-01-27 78.23 78.23 78.23 0 78.23 60.29
03-01-24 79.51 79.51 79.51 0 79.51 61.28
03-01-23 81.91 81.91 81.91 0 81.91 63.13
03-01-22 81.08 81.08 81.08 0 81.08 62.49
03-01-21 81.93 81.93 81.93 0 81.93 63.14
03-01-17 83.24 83.24 83.24 0 83.24 64.15
03-01-16 84.42 84.42 84.42 0 84.42 65.06
03-01-15 84.75 84.75 84.75 0 84.75 65.32
Date Open High Low Vol Cls adjCls
03-01-14 85.98 85.98 85.98 0 85.98 66.27
03-01-13 85.48 85.48 85.48 0 85.48 65.88
03-01-10 85.60 85.60 85.60 0 85.60 65.97
03-01-09 85.60 85.60 85.60 0 85.60 65.97
03-01-08 83.97 83.97 83.97 0 83.97 64.72
03-01-07 85.14 85.14 85.14 0 85.14 65.62
03-01-06 85.70 85.70 85.70 0 85.70 66.05
03-01-03 83.82 83.82 83.82 0 83.82 64.60
03-01-02 83.86 83.86 83.86 0 83.86 64.63
Date Open High Low Vol Cls adjCls
02-12-31 81.15 81.15 81.15 0 81.15 62.54
02-12-30 81.10 81.10 81.10 0 81.10 62.51
02-12-27 80.73 80.73 80.73 0 80.73 62.22
02-12-26 82.45 82.45 82.45 0 82.45 63.22
02-12-24 82.70 82.70 82.70 0 82.70 63.41
02-12-23 83.16 83.16 83.16 0 83.16 63.77
02-12-20 83.01 83.01 83.01 0 83.01 63.65
02-12-19 81.95 81.95 81.95 0 81.95 62.84
02-12-18 82.56 82.56 82.56 0 82.56 63.31
Date Open High Low Vol Cls adjCls
02-12-17 83.67 83.67 83.67 0 83.67 64.16
02-12-16 84.34 84.34 84.34 0 84.34 64.67
02-12-13 82.40 82.40 82.40 0 82.40 63.18
02-12-12 83.52 83.52 83.52 0 83.52 64.04
02-12-11 83.83 83.83 83.83 0 83.83 64.28
02-12-10 83.77 83.77 83.77 0 83.77 64.23
02-12-09 82.61 82.61 82.61 0 82.61 63.34
02-12-06 84.49 84.49 84.49 0 84.49 64.79
02-12-05 83.96 83.96 83.96 0 83.96 64.38
Date Open High Low Vol Cls adjCls
02-12-04 84.98 84.98 84.98 0 84.98 65.16
02-12-03 85.24 85.24 85.24 0 85.24 65.36
02-12-02 86.52 86.52 86.52 0 86.52 66.34
02-11-29 86.91 86.91 86.91 0 86.91 66.64
02-11-27 86.91 86.91 86.91 0 86.91 66.64
02-11-26 84.54 84.54 84.54 0 84.54 64.82
02-11-25 86.33 86.33 86.33 0 86.33 66.20
02-11-22 86.12 86.12 86.12 0 86.12 66.04
02-11-21 86.42 86.42 86.42 0 86.42 66.27
Date Open High Low Vol Cls adjCls
02-11-20 84.60 84.60 84.60 0 84.60 64.87
02-11-19 82.98 82.98 82.98 0 82.98 63.63
02-11-18 83.31 83.31 83.31 0 83.31 63.88
02-11-15 84.18 84.18 84.18 0 84.18 64.55
02-11-14 83.66 83.66 83.66 0 83.66 64.15
02-11-13 81.64 81.64 81.64 0 81.64 62.60
02-11-12 81.65 81.65 81.65 0 81.65 62.61
02-11-11 81.02 81.02 81.02 0 81.02 62.13
02-11-08 82.74 82.74 82.74 0 82.74 63.44
Date Open High Low Vol Cls adjCls
02-11-07 83.47 83.47 83.47 0 83.47 64.00
02-11-06 85.40 85.40 85.40 0 85.40 65.48
02-11-05 84.61 84.61 84.61 0 84.61 64.88
02-11-04 83.95 83.95 83.95 0 83.95 64.37
02-11-01 83.27 83.27 83.27 0 83.27 63.85
02-10-31 81.87 81.87 81.87 0 81.87 62.78
02-10-30 82.31 82.31 82.31 0 82.31 63.11
02-10-29 81.51 81.51 81.51 0 81.51 62.50
02-10-28 82.24 82.24 82.24 0 82.24 63.06
Date Open High Low Vol Cls adjCls
02-10-25 82.93 82.93 82.93 0 82.93 63.59
02-10-24 81.53 81.53 81.53 0 81.53 62.52
02-10-23 82.79 82.79 82.79 0 82.79 63.48
02-10-22 82.24 82.24 82.24 0 82.24 63.06
02-10-21 83.12 83.12 83.12 0 83.12 63.74
02-10-18 81.71 81.71 81.71 0 81.71 62.65
02-10-17 81.23 81.23 81.23 0 81.23 62.29
02-10-16 79.46 79.46 79.46 0 79.46 60.93
02-10-15 81.41 81.41 81.41 0 81.41 62.42
Date Open High Low Vol Cls adjCls
02-10-14 77.73 77.73 77.73 0 77.73 59.60
02-10-11 77.17 77.17 77.17 0 77.17 59.17
02-10-10 74.27 74.27 74.27 0 74.27 56.95
02-10-09 71.75 71.75 71.75 0 71.75 55.02
02-10-08 73.76 73.76 73.76 0 73.76 56.56
02-10-07 72.50 72.50 72.50 0 72.50 55.59
02-10-04 73.92 73.92 73.92 0 73.92 56.68
02-10-03 75.61 75.61 75.61 0 75.61 57.98
02-10-02 76.44 76.44 76.44 0 76.44 58.61
Date Open High Low Vol Cls adjCls
02-10-01 78.27 78.27 78.27 0 78.27 60.02
02-09-30 75.26 75.26 75.26 0 75.26 57.71
02-09-27 76.37 76.37 76.37 0 76.37 58.56
02-09-26 79.28 79.28 79.28 0 79.28 60.52
02-09-25 77.85 77.85 77.85 0 77.85 59.43
02-09-24 75.94 75.94 75.94 0 75.94 57.97
02-09-23 77.28 77.28 77.28 0 77.28 59.00
02-09-20 78.36 78.36 78.36 0 78.36 59.82
02-09-19 78.17 78.17 78.17 0 78.17 59.68
Date Open High Low Vol Cls adjCls
02-09-18 80.58 80.58 80.58 0 80.58 61.52
02-09-17 80.96 80.96 80.96 0 80.96 61.81
02-09-16 82.59 82.59 82.59 0 82.59 63.05
02-09-13 82.47 82.47 82.47 0 82.47 62.96
02-09-12 82.20 82.20 82.20 0 82.20 62.75
02-09-11 84.26 84.26 84.26 0 84.26 64.32
02-09-10 84.27 84.27 84.27 0 84.27 64.33
02-09-09 83.65 83.65 83.65 0 83.65 63.86
02-09-06 82.81 82.81 82.81 0 82.81 63.22
Date Open High Low Vol Cls adjCls
02-09-05 81.44 81.44 81.44 0 81.44 62.17
02-09-04 82.76 82.76 82.76 0 82.76 63.18
02-09-03 81.31 81.31 81.31 0 81.31 62.07
02-08-30 84.83 84.83 84.83 0 84.83 64.76
02-08-29 84.98 84.98 84.98 0 84.98 64.87
02-08-28 84.98 84.98 84.98 0 84.98 64.87
02-08-27 86.54 86.54 86.54 0 86.54 66.07
02-08-26 87.76 87.76 87.76 0 87.76 67.00
02-08-23 87.10 87.10 87.10 0 87.10 66.49
Date Open High Low Vol Cls adjCls
02-08-22 89.12 89.12 89.12 0 89.12 68.03
02-08-21 87.88 87.88 87.88 0 87.88 67.09
02-08-20 86.77 86.77 86.77 0 86.77 66.24
02-08-19 87.99 87.99 87.99 0 87.99 67.17
02-08-16 85.96 85.96 85.96 0 85.96 65.62
02-08-15 86.09 86.09 86.09 0 86.09 65.72
02-08-14 85.10 85.10 85.10 0 85.10 64.97
02-08-13 81.81 81.81 81.81 0 81.81 62.45
02-08-12 83.61 83.61 83.61 0 83.61 63.83
Date Open High Low Vol Cls adjCls
02-08-09 84.05 84.05 84.05 0 84.05 64.16
02-08-08 83.74 83.74 83.74 0 83.74 63.93
02-08-07 81.09 81.09 81.09 0 81.09 61.90
02-08-06 79.48 79.48 79.48 0 79.48 60.68
02-08-05 77.17 77.17 77.17 0 77.17 58.91
02-08-02 79.91 79.91 79.91 0 79.91 61.00
02-08-01 81.80 81.80 81.80 0 81.80 62.45
02-07-31 84.28 84.28 84.28 0 84.28 64.34
02-07-30 83.45 83.45 83.45 0 83.45 63.71
Date Open High Low Vol Cls adjCls
02-07-29 83.09 83.09 83.09 0 83.09 63.43
02-07-26 78.82 78.82 78.82 0 78.82 60.17
02-07-25 77.51 77.51 77.51 0 77.51 59.17
02-07-24 77.96 77.96 77.96 0 77.96 59.52
02-07-23 73.73 73.73 73.73 0 73.73 56.29
02-07-22 75.77 75.77 75.77 0 75.77 57.84
02-07-19 78.34 78.34 78.34 0 78.34 59.81
02-07-18 81.41 81.41 81.41 0 81.41 62.15
02-07-17 83.66 83.66 83.66 0 83.66 63.87
Date Open High Low Vol Cls adjCls
02-07-16 83.19 83.19 83.19 0 83.19 63.51
02-07-15 84.75 84.75 84.75 0 84.75 64.70
02-07-12 85.06 85.06 85.06 0 85.06 64.94
02-07-11 85.62 85.62 85.62 0 85.62 65.36
02-07-10 84.98 84.98 84.98 0 84.98 64.87
02-07-09 87.96 87.96 87.96 0 87.96 67.15
02-07-08 90.19 90.19 90.19 0 90.19 68.85
02-07-05 91.28 91.28 91.28 0 91.28 69.68
02-07-03 88.04 88.04 88.04 0 88.04 67.21
Date Open High Low Vol Cls adjCls
02-07-02 87.49 87.49 87.49 0 87.49 66.79
02-07-01 89.37 89.37 89.37 0 89.37 68.23
02-06-28 91.33 91.33 91.33 0 91.33 69.72
02-06-27 91.41 91.41 91.41 0 91.41 69.78
02-06-26 89.82 89.82 89.82 0 89.82 68.57
02-06-25 90.02 90.02 90.02 0 90.02 68.72
02-06-24 91.55 91.55 91.55 0 91.55 69.89
02-06-21 91.22 91.22 91.22 0 91.22 69.64
02-06-20 93.10 93.10 93.10 0 93.10 70.84
Date Open High Low Vol Cls adjCls
02-06-19 94.37 94.37 94.37 0 94.37 71.81
02-06-18 95.95 95.95 95.95 0 95.95 73.01
02-06-17 95.86 95.86 95.86 0 95.86 72.94
02-06-14 93.19 93.19 93.19 0 93.19 70.91
02-06-13 93.40 93.40 93.40 0 93.40 71.07
02-06-12 94.38 94.38 94.38 0 94.38 71.82
02-06-11 93.75 93.75 93.75 0 93.75 71.34
02-06-10 95.34 95.34 95.34 0 95.34 72.55
02-06-07 95.04 95.04 95.04 0 95.04 72.32
Date Open High Low Vol Cls adjCls
02-06-06 95.19 95.19 95.19 0 95.19 72.43
02-06-05 97.11 97.11 97.11 0 97.11 73.90
02-06-04 96.22 96.22 96.22 0 96.22 73.22
02-06-03 96.22 96.22 96.22 0 96.22 73.22
02-05-31 98.67 98.67 98.67 0 98.67 75.08
02-05-30 98.44 98.44 98.44 0 98.44 74.91
02-05-29 98.71 98.71 98.71 0 98.71 75.11
02-05-28 99.33 99.33 99.33 0 99.33 75.58
02-05-24 100.19 100.19 100.19 0 100.19 76.24
Date Open High Low Vol Cls adjCls
02-05-23 101.42 101.42 101.42 0 101.42 77.18
02-05-22 100.39 100.39 100.39 0 100.39 76.39
02-05-21 99.82 99.82 99.82 0 99.82 75.96
02-05-20 100.93 100.93 100.93 0 100.93 76.80
02-05-17 102.29 102.29 102.29 0 102.29 77.84
02-05-16 101.49 101.49 101.49 0 101.49 77.23
02-05-15 100.83 100.83 100.83 0 100.83 76.73
02-05-14 101.37 101.37 101.37 0 101.37 77.14
02-05-13 99.27 99.27 99.27 0 99.27 75.54
Date Open High Low Vol Cls adjCls
02-05-10 97.45 97.45 97.45 0 97.45 74.15
02-05-09 99.11 99.11 99.11 0 99.11 75.42
02-05-08 100.56 100.56 100.56 0 100.56 76.52
02-05-07 96.91 96.91 96.91 0 96.91 73.74
02-05-06 97.20 97.20 97.20 0 97.20 73.96
02-05-03 99.12 99.12 99.12 0 99.12 75.43
02-05-02 100.14 100.14 100.14 0 100.14 76.20
02-05-01 100.31 100.31 100.31 0 100.31 76.33
02-04-30 99.42 99.42 99.42 0 99.42 75.65
Date Open High Low Vol Cls adjCls
02-04-29 98.36 98.36 98.36 0 98.36 74.85
02-04-26 99.36 99.36 99.36 0 99.36 75.61
02-04-25 100.75 100.75 100.75 0 100.75 76.67
02-04-24 100.90 100.90 100.90 0 100.90 76.78
02-04-23 101.63 101.63 101.63 0 101.63 77.34
02-04-22 102.26 102.26 102.26 0 102.26 77.81
02-04-19 103.86 103.86 103.86 0 103.86 79.03
02-04-18 103.79 103.79 103.79 0 103.79 78.98
02-04-17 103.94 103.94 103.94 0 103.94 79.09
Date Open High Low Vol Cls adjCls
02-04-16 104.15 104.15 104.15 0 104.15 79.25
02-04-15 101.77 101.77 101.77 0 101.77 77.44
02-04-12 102.55 102.55 102.55 0 102.55 78.04
02-04-11 101.87 101.87 101.87 0 101.87 77.52
02-04-10 104.34 104.34 104.34 0 104.34 79.40
02-04-09 103.17 103.17 103.17 0 103.17 78.51
02-04-08 103.85 103.85 103.85 0 103.85 79.02
02-04-05 103.59 103.59 103.59 0 103.59 78.83
02-04-04 103.92 103.92 103.92 0 103.92 79.08
Date Open High Low Vol Cls adjCls
02-04-03 103.84 103.84 103.84 0 103.84 79.02
02-04-02 104.87 104.87 104.87 0 104.87 79.80
02-04-01 105.77 105.77 105.77 0 105.77 80.49
02-03-28 105.85 105.85 105.85 0 105.85 80.55
02-03-27 105.59 105.59 105.59 0 105.59 80.35
02-03-26 105.03 105.03 105.03 0 105.03 79.92
02-03-25 104.40 104.40 104.40 0 104.40 79.44
02-03-22 105.96 105.96 105.96 0 105.96 80.63
02-03-21 106.70 106.70 106.70 0 106.70 80.97
Date Open High Low Vol Cls adjCls
02-03-20 106.54 106.54 106.54 0 106.54 80.85
02-03-19 108.24 108.24 108.24 0 108.24 82.14
02-03-18 107.80 107.80 107.80 0 107.80 81.81
02-03-15 107.85 107.85 107.85 0 107.85 81.85
02-03-14 106.64 106.64 106.64 0 106.64 80.93
02-03-13 106.74 106.74 106.74 0 106.74 81.00
02-03-12 107.77 107.77 107.77 0 107.77 81.78
02-03-11 108.02 108.02 108.02 0 108.02 81.97
02-03-08 107.65 107.65 107.65 0 107.65 81.69
Date Open High Low Vol Cls adjCls
02-03-07 107.03 107.03 107.03 0 107.03 81.22
02-03-06 107.51 107.51 107.51 0 107.51 81.59
02-03-05 105.95 105.95 105.95 0 105.95 80.40
02-03-04 106.66 106.66 106.66 0 106.66 80.94
02-03-01 104.62 104.62 104.62 0 104.62 79.39
02-02-28 102.31 102.31 102.31 0 102.31 77.64
02-02-27 102.59 102.59 102.59 0 102.59 77.85
02-02-26 102.50 102.50 102.50 0 102.50 77.79
02-02-25 102.50 102.50 102.50 0 102.50 77.79
Date Open High Low Vol Cls adjCls
02-02-22 100.69 100.69 100.69 0 100.69 76.41
02-02-21 99.87 99.87 99.87 0 99.87 75.79
02-02-20 101.44 101.44 101.44 0 101.44 76.98
02-02-19 100.08 100.08 100.08 0 100.08 75.95
02-02-15 102.01 102.01 102.01 0 102.01 77.41
02-02-14 103.14 103.14 103.14 0 103.14 78.27
02-02-13 103.32 103.32 103.32 0 103.32 78.41
02-02-12 102.27 102.27 102.27 0 102.27 77.61
02-02-11 102.68 102.68 102.68 0 102.68 77.92
Date Open High Low Vol Cls adjCls
02-02-08 101.23 101.23 101.23 0 101.23 76.82
02-02-07 99.74 99.74 99.74 0 99.74 75.69
02-02-06 100.03 100.03 100.03 0 100.03 75.91
02-02-05 100.62 100.62 100.62 0 100.62 76.36
02-02-04 101.03 101.03 101.03 0 101.03 76.67
02-02-01 103.59 103.59 103.59 0 103.59 78.61
02-01-31 104.33 104.33 104.33 0 104.33 79.17
02-01-30 102.79 102.79 102.79 0 102.79 78.01
02-01-29 101.58 101.58 101.58 0 101.58 77.09
Date Open High Low Vol Cls adjCls
02-01-28 104.56 104.56 104.56 0 104.56 79.35
02-01-25 104.58 104.58 104.58 0 104.58 79.36
02-01-24 104.48 104.48 104.48 0 104.48 79.29
02-01-23 104.11 104.11 104.11 0 104.11 79.01
02-01-22 103.29 103.29 103.29 0 103.29 78.38
02-01-18 104.06 104.06 104.06 0 104.06 78.97
02-01-17 105.10 105.10 105.10 0 105.10 79.76
02-01-16 104.05 104.05 104.05 0 104.05 78.96
02-01-15 105.77 105.77 105.77 0 105.77 80.27
Date Open High Low Vol Cls adjCls
02-01-14 105.05 105.05 105.05 0 105.05 79.72
02-01-11 105.71 105.71 105.71 0 105.71 80.22
02-01-10 106.72 106.72 106.72 0 106.72 80.99
02-01-09 106.59 106.59 106.59 0 106.59 80.89
02-01-08 107.10 107.10 107.10 0 107.10 81.28
02-01-07 107.45 107.45 107.45 0 107.45 81.54
02-01-04 108.16 108.16 108.16 0 108.16 82.08
02-01-03 107.49 107.49 107.49 0 107.49 81.57
02-01-02 106.51 106.51 106.51 0 106.51 80.83
Date Open High Low Vol Cls adjCls
01-12-31 105.89 105.89 105.89 0 105.89 80.36
01-12-28 107.08 107.08 107.08 0 107.08 81.26
01-12-27 107.10 107.10 107.10 0 107.10 80.98
01-12-26 106.36 106.36 106.36 0 106.36 80.42
01-12-24 105.92 105.92 105.92 0 105.92 80.09
01-12-21 105.94 105.94 105.94 0 105.94 80.11
01-12-20 105.48 105.48 105.48 0 105.48 79.76
01-12-19 106.36 106.36 106.36 0 106.36 80.42
01-12-18 105.74 105.74 105.74 0 105.74 79.96
Date Open High Low Vol Cls adjCls
01-12-17 104.94 104.94 104.94 0 104.94 79.35
01-12-14 103.90 103.90 103.90 0 103.90 78.56
01-12-13 103.55 103.55 103.55 0 103.55 78.30
01-12-12 105.19 105.19 105.19 0 105.19 79.54
01-12-11 105.14 105.14 105.14 0 105.14 79.50
01-12-10 105.44 105.44 105.44 0 105.44 79.73
01-12-07 107.14 107.14 107.14 0 107.14 81.01
01-12-06 107.95 107.95 107.95 0 107.95 81.63
01-12-05 108.25 108.25 108.25 0 108.25 81.85
Date Open High Low Vol Cls adjCls
01-12-04 105.85 105.85 105.85 0 105.85 80.04
01-12-03 104.47 104.47 104.47 0 104.47 79.00
01-11-30 105.35 105.35 105.35 0 105.35 79.66
01-11-29 105.43 105.43 105.43 0 105.43 79.72
01-11-28 104.34 104.34 104.34 0 104.34 78.90
01-11-27 106.26 106.26 106.26 0 106.26 80.35
01-11-26 106.98 106.98 106.98 0 106.98 80.89
01-11-23 106.33 106.33 106.33 0 106.33 80.40
01-11-21 105.10 105.10 105.10 0 105.10 79.47
Date Open High Low Vol Cls adjCls
01-11-20 105.62 105.62 105.62 0 105.62 79.86
01-11-19 106.39 106.39 106.39 0 106.39 80.45
01-11-16 105.25 105.25 105.25 0 105.25 79.58
01-11-15 105.57 105.57 105.57 0 105.57 79.83
01-11-14 105.48 105.48 105.48 0 105.48 79.76
01-11-13 105.26 105.26 105.26 0 105.26 79.59
01-11-12 103.32 103.32 103.32 0 103.32 78.13
01-11-09 103.51 103.51 103.51 0 103.51 78.27
01-11-08 103.34 103.34 103.34 0 103.34 78.14
Date Open High Low Vol Cls adjCls
01-11-07 103.08 103.08 103.08 0 103.08 77.94
01-11-06 103.33 103.33 103.33 0 103.33 78.13
01-11-05 101.85 101.85 101.85 0 101.85 77.01
01-11-02 100.41 100.41 100.41 0 100.41 75.93
01-11-01 100.12 100.12 100.12 0 100.12 75.71
01-10-31 97.86 97.86 97.86 0 97.86 74.00
01-10-30 97.85 97.85 97.85 0 97.85 73.99
01-10-29 99.55 99.55 99.55 0 99.55 75.27
01-10-26 101.98 101.98 101.98 0 101.98 77.11
Date Open High Low Vol Cls adjCls
01-10-25 101.56 101.56 101.56 0 101.56 76.79
01-10-24 100.18 100.18 100.18 0 100.18 75.75
01-10-23 100.15 100.15 100.15 0 100.15 75.73
01-10-22 100.62 100.62 100.62 0 100.62 76.08
01-10-19 99.10 99.10 99.10 0 99.10 74.93
01-10-18 98.66 98.66 98.66 0 98.66 74.60
01-10-17 99.44 99.44 99.44 0 99.44 75.19
01-10-16 101.32 101.32 101.32 0 101.32 76.61
01-10-15 100.62 100.62 100.62 0 100.62 76.08
Date Open High Low Vol Cls adjCls
01-10-12 100.78 100.78 100.78 0 100.78 76.20
01-10-11 101.31 101.31 101.31 0 101.31 76.61
01-10-10 99.79 99.79 99.79 0 99.79 75.46
01-10-09 97.54 97.54 97.54 0 97.54 73.75
01-10-08 98.06 98.06 98.06 0 98.06 74.15
01-10-05 98.88 98.88 98.88 0 98.88 74.77
01-10-04 98.71 98.71 98.71 0 98.71 74.64
01-10-03 98.95 98.95 98.95 0 98.95 74.82
01-10-02 97.00 97.00 97.00 0 97.00 73.35
Date Open High Low Vol Cls adjCls
01-10-01 95.82 95.82 95.82 0 95.82 72.45
01-09-28 96.04 96.04 96.04 0 96.04 72.62
01-09-27 93.98 93.98 93.98 0 93.98 71.06
01-09-26 92.91 92.91 92.91 0 92.91 70.25
01-09-25 93.36 93.36 93.36 0 93.36 70.59
01-09-24 92.55 92.55 92.55 0 92.55 69.98
01-09-21 89.08 89.08 89.08 0 89.08 67.36
01-09-20 91.13 91.13 91.13 0 91.13 68.67
01-09-19 94.05 94.05 94.05 0 94.05 70.87
Date Open High Low Vol Cls adjCls
01-09-18 95.59 95.59 95.59 0 95.59 72.03
01-09-17 96.15 96.15 96.15 0 96.15 72.45
01-09-10 101.10 101.10 101.10 0 101.10 76.18
01-09-07 100.47 100.47 100.47 0 100.47 75.70
01-09-06 102.38 102.38 102.38 0 102.38 77.14
01-09-05 104.72 104.72 104.72 0 104.72 78.91
01-09-04 104.81 104.81 104.81 0 104.81 78.97
01-08-31 104.87 104.87 104.87 0 104.87 79.02
01-08-30 104.45 104.45 104.45 0 104.45 78.70
Date Open High Low Vol Cls adjCls
01-08-29 106.25 106.25 106.25 0 106.25 80.06
01-08-28 107.43 107.43 107.43 0 107.43 80.95
01-08-27 109.06 109.06 109.06 0 109.06 82.18
01-08-24 109.59 109.59 109.59 0 109.59 82.58
01-08-23 107.48 107.48 107.48 0 107.48 80.99
01-08-22 107.77 107.77 107.77 0 107.77 81.20
01-08-21 107.02 107.02 107.02 0 107.02 80.64
01-08-20 108.33 108.33 108.33 0 108.33 81.63
01-08-17 107.46 107.46 107.46 0 107.46 80.97
Date Open High Low Vol Cls adjCls
01-08-16 109.27 109.27 109.27 0 109.27 82.33
01-08-15 108.94 108.94 108.94 0 108.94 82.09
01-08-14 109.72 109.72 109.72 0 109.72 82.67
01-08-13 110.14 110.14 110.14 0 110.14 82.99
01-08-10 110.02 110.02 110.02 0 110.02 82.90
01-08-09 109.40 109.40 109.40 0 109.40 82.43
01-08-08 109.39 109.39 109.39 0 109.39 82.42
01-08-07 111.30 111.30 111.30 0 111.30 83.86
01-08-06 110.94 110.94 110.94 0 110.94 83.59
Date Open High Low Vol Cls adjCls
01-08-03 112.21 112.21 112.21 0 112.21 84.55
01-08-02 112.80 112.80 112.80 0 112.80 84.99
01-08-01 112.34 112.34 112.34 0 112.34 84.65
01-07-31 111.89 111.89 111.89 0 111.89 84.31
01-07-30 111.27 111.27 111.27 0 111.27 83.84
01-07-27 111.39 111.39 111.39 0 111.39 83.93
01-07-26 111.10 111.10 111.10 0 111.10 83.71
01-07-25 109.96 109.96 109.96 0 109.96 82.85
01-07-24 108.23 108.23 108.23 0 108.23 81.55
Date Open High Low Vol Cls adjCls
01-07-23 110.01 110.01 110.01 0 110.01 82.89
01-07-20 111.85 111.85 111.85 0 111.85 84.28
01-07-19 112.24 112.24 112.24 0 112.24 84.57
01-07-18 111.56 111.56 111.56 0 111.56 84.06
01-07-17 112.18 112.18 112.18 0 112.18 84.53
01-07-16 111.07 111.07 111.07 0 111.07 83.69
01-07-13 112.29 112.29 112.29 0 112.29 84.61
01-07-12 111.59 111.59 111.59 0 111.59 84.08
01-07-11 109.01 109.01 109.01 0 109.01 82.14
Date Open High Low Vol Cls adjCls
01-07-10 109.13 109.13 109.13 0 109.13 82.23
01-07-09 110.71 110.71 110.71 0 110.71 83.42
01-07-06 109.95 109.95 109.95 0 109.95 82.85
01-07-05 112.58 112.58 112.58 0 112.58 84.83
01-07-03 113.96 113.96 113.96 0 113.96 85.87
01-07-02 114.15 114.15 114.15 0 114.15 86.01
01-06-29 113.02 113.02 113.02 0 113.02 85.16
01-06-28 113.18 113.18 113.18 0 113.18 85.28
01-06-27 111.79 111.79 111.79 0 111.79 84.23
Date Open High Low Vol Cls adjCls
01-06-26 112.30 112.30 112.30 0 112.30 84.62
01-06-25 112.47 112.47 112.47 0 112.47 84.75
01-06-22 113.09 113.09 113.09 0 113.09 85.21
01-06-21 114.45 114.45 114.45 0 114.45 86.03
01-06-20 113.17 113.17 113.17 0 113.17 85.06
01-06-19 112.19 112.19 112.19 0 112.19 84.33
01-06-18 111.81 111.81 111.81 0 111.81 84.04
01-06-15 112.35 112.35 112.35 0 112.35 84.45
01-06-14 112.86 112.86 112.86 0 112.86 84.83
Date Open High Low Vol Cls adjCls
01-06-13 114.87 114.87 114.87 0 114.87 86.34
01-06-12 116.16 116.16 116.16 0 116.16 87.31
01-06-11 116.03 116.03 116.03 0 116.03 87.21
01-06-08 117.01 117.01 117.01 0 117.01 87.95
01-06-07 118.12 118.12 118.12 0 118.12 88.79
01-06-06 117.47 117.47 117.47 0 117.47 88.30
01-06-05 118.71 118.71 118.71 0 118.71 89.23
01-06-04 117.19 117.19 117.19 0 117.19 88.09
01-06-01 116.59 116.59 116.59 0 116.59 87.64
Date Open High Low Vol Cls adjCls
01-05-31 116.14 116.14 116.14 0 116.14 87.30
01-05-30 115.42 115.42 115.42 0 115.42 86.76
01-05-29 117.22 117.22 117.22 0 117.22 88.11
01-05-25 118.14 118.14 118.14 0 118.14 88.80
01-05-24 119.55 119.55 119.55 0 119.55 89.86
01-05-23 119.17 119.17 119.17 0 119.17 89.57
01-05-22 121.04 121.04 121.04 0 121.04 90.98
01-05-21 121.36 121.36 121.36 0 121.36 91.22
01-05-18 119.43 119.43 119.43 0 119.43 89.77
Date Open High Low Vol Cls adjCls
01-05-17 119.09 119.09 119.09 0 119.09 89.51
01-05-16 118.77 118.77 118.77 0 118.77 89.27
01-05-15 115.47 115.47 115.47 0 115.47 86.79
01-05-14 115.42 115.42 115.42 0 115.42 86.76
01-05-11 115.11 115.11 115.11 0 115.11 86.52
01-05-10 115.98 115.98 115.98 0 115.98 87.18
01-05-09 115.99 115.99 115.99 0 115.99 87.18
01-05-08 116.50 116.50 116.50 0 116.50 87.57
01-05-07 116.71 116.71 116.71 0 116.71 87.73
Date Open High Low Vol Cls adjCls
01-05-04 117.00 117.00 117.00 0 117.00 87.94
01-05-03 115.33 115.33 115.33 0 115.33 86.69
01-05-02 117.05 117.05 117.05 0 117.05 87.98
01-05-01 116.95 116.95 116.95 0 116.95 87.91
01-04-30 115.39 115.39 115.39 0 115.39 86.73
01-04-27 115.71 115.71 115.71 0 115.71 86.97
01-04-26 114.00 114.00 114.00 0 114.00 85.69
01-04-25 113.45 113.45 113.45 0 113.45 85.27
01-04-24 111.67 111.67 111.67 0 111.67 83.94
Date Open High Low Vol Cls adjCls
01-04-23 113.04 113.04 113.04 0 113.04 84.97
01-04-20 114.76 114.76 114.76 0 114.76 86.26
01-04-19 115.75 115.75 115.75 0 115.75 87.00
01-04-18 114.32 114.32 114.32 0 114.32 85.93
01-04-17 110.03 110.03 110.03 0 110.03 82.70
01-04-16 108.91 108.91 108.91 0 108.91 81.86
01-04-12 109.27 109.27 109.27 0 109.27 82.13
01-04-11 107.64 107.64 107.64 0 107.64 80.91
01-04-10 107.87 107.87 107.87 0 107.87 81.08
Date Open High Low Vol Cls adjCls
01-04-09 105.02 105.02 105.02 0 105.02 78.94
01-04-06 104.18 104.18 104.18 0 104.18 78.31
01-04-05 106.28 106.28 106.28 0 106.28 79.89
01-04-04 101.83 101.83 101.83 0 101.83 76.54
01-04-03 102.10 102.10 102.10 0 102.10 76.74
01-04-02 105.74 105.74 105.74 0 105.74 79.48
01-03-30 107.07 107.07 107.07 0 107.07 80.48
01-03-29 105.94 105.94 105.94 0 105.94 79.63
01-03-28 106.43 106.43 106.43 0 106.43 80.00
Date Open High Low Vol Cls adjCls
01-03-27 109.08 109.08 109.08 0 109.08 81.99
01-03-26 106.36 106.36 106.36 0 106.36 79.95
01-03-23 105.18 105.18 105.18 0 105.18 79.06
01-03-22 103.12 103.12 103.12 0 103.12 77.51
01-03-21 103.54 103.54 103.54 0 103.54 77.83
01-03-20 105.43 105.43 105.43 0 105.43 79.25
01-03-19 108.03 108.03 108.03 0 108.03 81.20
01-03-16 106.16 106.16 106.16 0 106.16 79.80
01-03-15 108.58 108.58 108.58 0 108.58 81.40
Date Open High Low Vol Cls adjCls
01-03-14 107.94 107.94 107.94 0 107.94 80.92
01-03-13 110.80 110.80 110.80 0 110.80 83.06
01-03-12 109.16 109.16 109.16 0 109.16 81.83
01-03-09 114.09 114.09 114.09 0 114.09 85.53
01-03-08 116.99 116.99 116.99 0 116.99 87.70
01-03-07 116.71 116.71 116.71 0 116.71 87.49
01-03-06 115.95 115.95 115.95 0 115.95 86.92
01-03-05 114.80 114.80 114.80 0 114.80 86.06
01-03-02 114.12 114.12 114.12 0 114.12 85.55
Date Open High Low Vol Cls adjCls
01-03-01 114.77 114.77 114.77 0 114.77 86.04
01-02-28 114.65 114.65 114.65 0 114.65 85.95
01-02-27 116.29 116.29 116.29 0 116.29 87.18
01-02-26 117.18 117.18 117.18 0 117.18 87.84
01-02-23 115.17 115.17 115.17 0 115.17 86.34
01-02-22 115.81 115.81 115.81 0 115.81 86.82
01-02-21 116.03 116.03 116.03 0 116.03 86.98
01-02-20 118.21 118.21 118.21 0 118.21 88.62
01-02-16 120.30 120.30 120.30 0 120.30 90.18
Date Open High Low Vol Cls adjCls
01-02-15 122.62 122.62 122.62 0 122.62 91.92
01-02-14 121.62 121.62 121.62 0 121.62 91.17
01-02-13 121.86 121.86 121.86 0 121.86 91.35
01-02-12 122.91 122.91 122.91 0 122.91 92.14
01-02-09 121.48 121.48 121.48 0 121.48 91.07
01-02-08 123.13 123.13 123.13 0 123.13 92.30
01-02-07 123.90 123.90 123.90 0 123.90 92.88
01-02-06 124.93 124.93 124.93 0 124.93 93.65
01-02-05 125.11 125.11 125.11 0 125.11 93.79
Date Open High Low Vol Cls adjCls
01-02-02 124.66 124.66 124.66 0 124.66 93.45
01-02-01 126.88 126.88 126.88 0 126.88 95.11
01-01-31 126.18 126.18 126.18 0 126.18 94.59
01-01-30 126.88 126.88 126.88 0 126.88 95.11
01-01-29 126.00 126.00 126.00 0 126.00 94.46
01-01-26 125.14 125.14 125.14 0 125.14 93.81
01-01-25 125.37 125.37 125.37 0 125.37 93.98
01-01-24 126.00 126.00 126.00 0 126.00 94.46
01-01-23 125.64 125.64 125.64 0 125.64 94.19
Date Open High Low Vol Cls adjCls
01-01-22 124.02 124.02 124.02 0 124.02 92.97
01-01-19 123.99 123.99 123.99 0 123.99 92.95
01-01-18 124.49 124.49 124.49 0 124.49 93.32
01-01-17 122.78 122.78 122.78 0 122.78 92.04
01-01-16 122.51 122.51 122.51 0 122.51 91.84
01-01-12 121.75 121.75 121.75 0 121.75 91.27
01-01-11 122.53 122.53 122.53 0 122.53 91.85
01-01-10 121.27 121.27 121.27 0 121.27 90.91
01-01-09 120.11 120.11 120.11 0 120.11 90.04
Date Open High Low Vol Cls adjCls
01-01-08 119.66 119.66 119.66 0 119.66 89.70
01-01-05 119.86 119.86 119.86 0 119.86 89.85
01-01-04 123.09 123.09 123.09 0 123.09 92.27
01-01-03 124.40 124.40 124.40 0 124.40 93.26
01-01-02 118.44 118.44 118.44 0 118.44 88.79
00-12-29 121.86 121.86 121.86 0 121.86 91.35
00-12-28 123.15 123.15 123.15 0 123.15 92.32
00-12-27 122.66 122.66 122.66 0 122.66 91.95
00-12-26 121.37 121.37 121.37 0 121.37 90.98
Date Open High Low Vol Cls adjCls
00-12-22 120.52 120.52 120.52 0 120.52 90.35
00-12-21 118.00 118.00 118.00 0 118.00 88.18
00-12-20 117.07 117.07 117.07 0 117.07 87.49
00-12-19 120.85 120.85 120.85 0 120.85 90.31
00-12-18 122.43 122.43 122.43 0 122.43 91.49
00-12-15 121.45 121.45 121.45 0 121.45 90.76
00-12-14 124.11 124.11 124.11 0 124.11 92.75
00-12-13 125.88 125.88 125.88 0 125.88 94.07
00-12-12 126.89 126.89 126.89 0 126.89 94.82
Date Open High Low Vol Cls adjCls
00-12-11 127.72 127.72 127.72 0 127.72 95.44
00-12-08 126.74 126.74 126.74 0 126.74 94.71
00-12-07 124.30 124.30 124.30 0 124.30 92.89
00-12-06 125.02 125.02 125.02 0 125.02 93.43
00-12-05 127.32 127.32 127.32 0 127.32 95.15
00-12-04 122.55 122.55 122.55 0 122.55 91.58
00-12-01 121.64 121.64 121.64 0 121.64 90.90
00-11-30 121.62 121.62 121.62 0 121.62 90.89
00-11-29 124.11 124.11 124.11 0 124.11 92.75
Date Open High Low Vol Cls adjCls
00-11-28 123.54 123.54 123.54 0 123.54 92.32
00-11-27 124.72 124.72 124.72 0 124.72 93.20
00-11-24 124.06 124.06 124.06 0 124.06 92.71
00-11-22 122.26 122.26 122.26 0 122.26 91.36
00-11-21 124.56 124.56 124.56 0 124.56 93.08
00-11-20 124.12 124.12 124.12 0 124.12 92.75
00-11-17 126.44 126.44 126.44 0 126.44 94.49
00-11-16 126.85 126.85 126.85 0 126.85 94.79
00-11-15 128.47 128.47 128.47 0 128.47 96.00
Date Open High Low Vol Cls adjCls
00-11-14 127.82 127.82 127.82 0 127.82 95.52
00-11-13 124.88 124.88 124.88 0 124.88 93.32
00-11-10 126.23 126.23 126.23 0 126.23 94.33
00-11-09 129.38 129.38 129.38 0 129.38 96.68
00-11-08 130.21 130.21 130.21 0 130.21 97.31
00-11-07 132.28 132.28 132.28 0 132.28 98.85
00-11-06 132.31 132.31 132.31 0 132.31 98.87
00-11-03 131.80 131.80 131.80 0 131.80 98.49
00-11-02 131.94 131.94 131.94 0 131.94 98.60
Date Open High Low Vol Cls adjCls
00-11-01 131.28 131.28 131.28 0 131.28 98.10
00-10-31 132.02 132.02 132.02 0 132.02 98.66
00-10-30 129.18 129.18 129.18 0 129.18 96.54
00-10-27 127.40 127.40 127.40 0 127.40 95.21
00-10-26 126.00 126.00 126.00 0 126.00 94.16
00-10-25 126.04 126.04 126.04 0 126.04 94.19
00-10-24 129.10 129.10 129.10 0 129.10 96.48
00-10-23 128.88 128.88 128.88 0 128.88 96.31
00-10-20 128.99 128.99 128.99 0 128.99 96.39
Date Open High Low Vol Cls adjCls
00-10-19 128.23 128.23 128.23 0 128.23 95.83
00-10-18 123.93 123.93 123.93 0 123.93 92.61
00-10-17 124.65 124.65 124.65 0 124.65 93.15
00-10-16 126.92 126.92 126.92 0 126.92 94.85
00-10-13 126.88 126.88 126.88 0 126.88 94.82
00-10-12 122.79 122.79 122.79 0 122.79 91.76
00-10-11 126.00 126.00 126.00 0 126.00 94.16
00-10-10 128.06 128.06 128.06 0 128.06 95.70
00-10-09 129.44 129.44 129.44 0 129.44 96.73
Date Open High Low Vol Cls adjCls
00-10-06 130.09 130.09 130.09 0 130.09 97.22
00-10-05 132.61 132.61 132.61 0 132.61 99.10
00-10-04 132.41 132.41 132.41 0 132.41 98.95
00-10-03 131.67 131.67 131.67 0 131.67 98.40
00-10-02 132.56 132.56 132.56 0 132.56 99.06
00-09-29 132.59 132.59 132.59 0 132.59 99.08
00-09-28 134.59 134.59 134.59 0 134.59 100.58
00-09-27 131.66 131.66 131.66 0 131.66 98.39
00-09-26 131.70 131.70 131.70 0 131.70 98.42
Date Open High Low Vol Cls adjCls
00-09-25 132.79 132.79 132.79 0 132.79 99.23
00-09-22 133.69 133.69 133.69 0 133.69 99.91
00-09-21 134.04 134.04 134.04 0 134.04 99.93
00-09-20 134.25 134.25 134.25 0 134.25 100.08
00-09-19 135.04 135.04 135.04 0 135.04 100.67
00-09-18 133.62 133.62 133.62 0 133.62 99.62
00-09-15 135.59 135.59 135.59 0 135.59 101.08
00-09-14 136.98 136.98 136.98 0 136.98 102.12
00-09-13 137.35 137.35 137.35 0 137.35 102.40
Date Open High Low Vol Cls adjCls
00-09-12 137.05 137.05 137.05 0 137.05 102.17
00-09-11 137.72 137.72 137.72 0 137.72 102.67
00-09-08 138.20 138.20 138.20 0 138.20 103.03
00-09-07 138.95 138.95 138.95 0 138.95 103.59
00-09-06 138.00 138.00 138.00 0 138.00 102.88
00-09-05 139.35 139.35 139.35 0 139.35 103.89
00-09-01 140.62 140.62 140.62 0 140.62 104.83
00-08-31 140.33 140.33 140.33 0 140.33 104.62
00-08-30 138.95 138.95 138.95 0 138.95 103.59
Date Open High Low Vol Cls adjCls
00-08-29 139.58 139.58 139.58 0 139.58 104.06
00-08-28 139.97 139.97 139.97 0 139.97 104.35
00-08-25 139.26 139.26 139.26 0 139.26 103.82
00-08-24 139.42 139.42 139.42 0 139.42 103.94
00-08-23 139.21 139.21 139.21 0 139.21 103.78
00-08-22 138.48 138.48 138.48 0 138.48 103.24
00-08-21 138.61 138.61 138.61 0 138.61 103.34
00-08-18 137.90 137.90 137.90 0 137.90 102.81
00-08-17 138.29 138.29 138.29 0 138.29 103.10
Date Open High Low Vol Cls adjCls
00-08-16 136.79 136.79 136.79 0 136.79 101.98
00-08-15 137.20 137.20 137.20 0 137.20 102.28
00-08-14 137.85 137.85 137.85 0 137.85 102.77
00-08-11 136.03 136.03 136.03 0 136.03 101.41
00-08-10 134.95 134.95 134.95 0 134.95 100.61
00-08-09 136.10 136.10 136.10 0 136.10 101.46
00-08-08 137.00 137.00 137.00 0 137.00 102.13
00-08-07 136.67 136.67 136.67 0 136.67 101.89
00-08-04 135.15 135.15 135.15 0 135.15 100.76
Date Open High Low Vol Cls adjCls
00-08-03 134.18 134.18 134.18 0 134.18 100.03
00-08-02 132.89 132.89 132.89 0 132.89 99.07
00-08-01 132.82 132.82 132.82 0 132.82 99.02
00-07-31 132.15 132.15 132.15 0 132.15 98.52
00-07-28 131.14 131.14 131.14 0 131.14 97.77
00-07-27 133.87 133.87 133.87 0 133.87 99.80
00-07-26 134.10 134.10 134.10 0 134.10 99.97
00-07-25 136.11 136.11 136.11 0 136.11 101.47
00-07-24 135.18 135.18 135.18 0 135.18 100.78
Date Open High Low Vol Cls adjCls
00-07-21 136.64 136.64 136.64 0 136.64 101.87
00-07-20 138.04 138.04 138.04 0 138.04 102.91
00-07-19 136.78 136.78 136.78 0 136.78 101.97
00-07-18 137.86 137.86 137.86 0 137.86 102.78
00-07-17 139.40 139.40 139.40 0 139.40 103.92
00-07-14 139.35 139.35 139.35 0 139.35 103.89
00-07-13 138.05 138.05 138.05 0 138.05 102.92
00-07-12 137.78 137.78 137.78 0 137.78 102.72
00-07-11 136.66 136.66 136.66 0 136.66 101.88
Date Open High Low Vol Cls adjCls
00-07-10 136.18 136.18 136.18 0 136.18 101.52
00-07-07 136.48 136.48 136.48 0 136.48 101.75
00-07-06 134.43 134.43 134.43 0 134.43 100.22
00-07-05 133.44 133.44 133.44 0 133.44 99.48
00-07-03 135.55 135.55 135.55 0 135.55 101.05
00-06-30 134.15 134.15 134.15 0 134.15 100.01
00-06-29 133.01 133.01 133.01 0 133.01 99.16
00-06-28 134.14 134.14 134.14 0 134.14 100.00
00-06-27 133.73 133.73 133.73 0 133.73 99.70
Date Open High Low Vol Cls adjCls
00-06-26 134.16 134.16 134.16 0 134.16 100.02
00-06-23 132.89 132.89 132.89 0 132.89 99.07
00-06-22 134.18 134.18 134.18 0 134.18 99.80
00-06-21 136.66 136.66 136.66 0 136.66 101.65
00-06-20 136.36 136.36 136.36 0 136.36 101.42
00-06-19 137.29 137.29 137.29 0 137.29 102.11
00-06-16 135.30 135.30 135.30 0 135.30 100.63
00-06-15 136.60 136.60 136.60 0 136.60 101.60
00-06-14 135.84 135.84 135.84 0 135.84 101.04
Date Open High Low Vol Cls adjCls
00-06-13 135.74 135.74 135.74 0 135.74 100.96
00-06-12 133.56 133.56 133.56 0 133.56 99.34
00-06-09 134.57 134.57 134.57 0 134.57 100.09
00-06-08 135.00 135.00 135.00 0 135.00 100.41
00-06-07 135.90 135.90 135.90 0 135.90 101.08
00-06-06 134.64 134.64 134.64 0 134.64 100.14
00-06-05 135.54 135.54 135.54 0 135.54 100.81
00-06-02 136.42 136.42 136.42 0 136.42 101.47
00-06-01 133.80 133.80 133.80 0 133.80 99.52
Date Open High Low Vol Cls adjCls
00-05-31 131.20 131.20 131.20 0 131.20 97.58
00-05-30 131.34 131.34 131.34 0 131.34 97.69
00-05-26 127.23 127.23 127.23 0 127.23 94.63
00-05-25 127.54 127.54 127.54 0 127.54 94.86
00-05-24 129.16 129.16 129.16 0 129.16 96.07
00-05-23 126.83 126.83 126.83 0 126.83 94.33
00-05-22 129.31 129.31 129.31 0 129.31 96.18
00-05-19 129.87 129.87 129.87 0 129.87 96.60
00-05-18 132.65 132.65 132.65 0 132.65 98.66
Date Open High Low Vol Cls adjCls
00-05-17 133.62 133.62 133.62 0 133.62 99.38
00-05-16 135.30 135.30 135.30 0 135.30 100.63
00-05-15 134.03 134.03 134.03 0 134.03 99.69
00-05-12 131.13 131.13 131.13 0 131.13 97.53
00-05-11 129.91 129.91 129.91 0 129.91 96.63
00-05-10 127.61 127.61 127.61 0 127.61 94.91
00-05-09 130.26 130.26 130.26 0 130.26 96.89
00-05-08 131.37 131.37 131.37 0 131.37 97.71
00-05-05 132.13 132.13 132.13 0 132.13 98.28
Date Open High Low Vol Cls adjCls
00-05-04 130.00 130.00 130.00 0 130.00 96.69
00-05-03 130.50 130.50 130.50 0 130.50 97.06
00-05-02 133.36 133.36 133.36 0 133.36 99.19
00-05-01 135.39 135.39 135.39 0 135.39 100.70
00-04-28 133.93 133.93 133.93 0 133.93 99.62
00-04-27 135.07 135.07 135.07 0 135.07 100.46
00-04-26 134.70 134.70 134.70 0 134.70 100.19
00-04-25 136.21 136.21 136.21 0 136.21 101.31
00-04-24 131.83 131.83 131.83 0 131.83 98.05
Date Open High Low Vol Cls adjCls
00-04-20 132.26 132.26 132.26 0 132.26 98.37
00-04-19 131.61 131.61 131.61 0 131.61 97.89
00-04-18 132.90 132.90 132.90 0 132.90 98.85
00-04-17 129.19 129.19 129.19 0 129.19 96.09
00-04-14 125.07 125.07 125.07 0 125.07 93.03
00-04-13 132.79 132.79 132.79 0 132.79 98.77
00-04-12 135.25 135.25 135.25 0 135.25 100.60
00-04-11 138.32 138.32 138.32 0 138.32 102.88
00-04-10 138.67 138.67 138.67 0 138.67 103.14
Date Open High Low Vol Cls adjCls
00-04-07 139.77 139.77 139.77 0 139.77 103.96
00-04-06 138.39 138.39 138.39 0 138.39 102.93
00-04-05 137.07 137.07 137.07 0 137.07 101.95
00-04-04 137.74 137.74 137.74 0 137.74 102.45
00-04-03 138.77 138.77 138.77 0 138.77 103.22
00-03-31 138.08 138.08 138.08 0 138.08 102.70
00-03-30 137.11 137.11 137.11 0 137.11 101.98
00-03-29 139.01 139.01 139.01 0 139.01 103.39
00-03-28 138.92 138.92 138.92 0 138.92 103.33
Date Open High Low Vol Cls adjCls
00-03-27 140.40 140.40 140.40 0 140.40 104.43
00-03-24 140.74 140.74 140.74 0 140.74 104.68
00-03-23 141.03 141.03 141.03 0 141.03 104.67
00-03-22 138.56 138.56 138.56 0 138.56 102.84
00-03-21 137.94 137.94 137.94 0 137.94 102.38
00-03-20 134.50 134.50 134.50 0 134.50 99.83
00-03-17 135.22 135.22 135.22 0 135.22 100.36
00-03-16 134.65 134.65 134.65 0 134.65 99.94
00-03-15 128.52 128.52 128.52 0 128.52 95.39
Date Open High Low Vol Cls adjCls
00-03-14 125.47 125.47 125.47 0 125.47 93.12
00-03-13 127.72 127.72 127.72 0 127.72 94.79
00-03-10 128.77 128.77 128.77 0 128.77 95.57
00-03-09 129.38 129.38 129.38 0 129.38 96.03
00-03-08 126.15 126.15 126.15 0 126.15 93.63
00-03-07 125.11 125.11 125.11 0 125.11 92.86
00-03-06 128.41 128.41 128.41 0 128.41 95.31
00-03-03 130.04 130.04 130.04 0 130.04 96.52
00-03-02 127.51 127.51 127.51 0 127.51 94.64
Date Open High Low Vol Cls adjCls
00-03-01 127.28 127.28 127.28 0 127.28 94.47
00-02-29 126.07 126.07 126.07 0 126.07 93.57
00-02-28 124.38 124.38 124.38 0 124.38 92.32
00-02-25 123.00 123.00 123.00 0 123.00 91.29
00-02-24 124.84 124.84 124.84 0 124.84 92.66
00-02-23 125.50 125.50 125.50 0 125.50 93.15
00-02-22 124.70 124.70 124.70 0 124.70 92.55
00-02-18 124.15 124.15 124.15 0 124.15 92.14
00-02-17 128.03 128.03 128.03 0 128.03 95.02
Date Open High Low Vol Cls adjCls
00-02-16 127.98 127.98 127.98 0 127.98 94.99
00-02-15 129.29 129.29 129.29 0 129.29 95.96
00-02-14 128.17 128.17 128.17 0 128.17 95.13
00-02-11 127.91 127.91 127.91 0 127.91 94.94
00-02-10 130.63 130.63 130.63 0 130.63 96.95
00-02-09 130.16 130.16 130.16 0 130.16 96.61
00-02-08 132.90 132.90 132.90 0 132.90 98.64
00-02-07 131.28 131.28 131.28 0 131.28 97.44
00-02-04 131.30 131.30 131.30 0 131.30 97.45
Date Open High Low Vol Cls adjCls
00-02-03 131.36 131.36 131.36 0 131.36 97.50
00-02-02 129.89 129.89 129.89 0 129.89 96.41
00-02-01 129.89 129.89 129.89 0 129.89 96.41
00-01-31 128.52 128.52 128.52 0 128.52 95.39
00-01-28 125.36 125.36 125.36 0 125.36 93.04
00-01-27 128.89 128.89 128.89 0 128.89 95.66
00-01-26 129.39 129.39 129.39 0 129.39 96.03
00-01-25 129.93 129.93 129.93 0 129.93 96.43
00-01-24 129.15 129.15 129.15 0 129.15 95.86
Date Open High Low Vol Cls adjCls
00-01-21 132.82 132.82 132.82 0 132.82 98.58
00-01-20 133.21 133.21 133.21 0 133.21 98.87
00-01-19 134.16 134.16 134.16 0 134.16 99.57
00-01-18 134.09 134.09 134.09 0 134.09 99.52
00-01-14 135.01 135.01 135.01 0 135.01 100.21
00-01-13 133.59 133.59 133.59 0 133.59 99.15
00-01-12 131.97 131.97 131.97 0 131.97 97.95
00-01-11 132.55 132.55 132.55 0 132.55 98.38
00-01-10 134.30 134.30 134.30 0 134.30 99.68
Date Open High Low Vol Cls adjCls
00-01-07 132.81 132.81 132.81 0 132.81 98.57
00-01-06 129.31 129.31 129.31 0 129.31 95.97
00-01-05 129.16 129.16 129.16 0 129.16 95.86
00-01-04 128.91 128.91 128.91 0 128.91 95.68
00-01-03 134.04 134.04 134.04 0 134.04 99.49
99-12-31 135.33 135.33 135.33 0 135.33 100.44
99-12-30 134.89 134.89 134.89 0 134.89 100.12
99-12-29 134.80 134.80 134.80 0 134.80 100.05
99-12-28 134.25 134.25 134.25 0 134.25 99.64
Date Open High Low Vol Cls adjCls
99-12-27 134.20 134.20 134.20 0 134.20 99.60
99-12-23 134.31 134.31 134.31 0 134.31 99.69
99-12-22 133.20 133.20 133.20 0 133.20 98.16
99-12-21 132.94 132.94 132.94 0 132.94 97.97
99-12-20 131.52 131.52 131.52 0 131.52 96.92
99-12-17 131.79 131.79 131.79 0 131.79 97.12
99-12-16 131.58 131.58 131.58 0 131.58 96.96
99-12-15 131.07 131.07 131.07 0 131.07 96.59
99-12-14 130.12 130.12 130.12 0 130.12 95.89
Date Open High Low Vol Cls adjCls
99-12-13 131.23 131.23 131.23 0 131.23 96.70
99-12-10 131.38 131.38 131.38 0 131.38 96.82
99-12-09 130.55 130.55 130.55 0 130.55 96.20
99-12-08 130.16 130.16 130.16 0 130.16 95.92
99-12-07 130.60 130.60 130.60 0 130.60 96.24
99-12-06 131.84 131.84 131.84 0 131.84 97.15
99-12-03 132.75 132.75 132.75 0 132.75 97.83
99-12-02 130.50 130.50 130.50 0 130.50 96.17
99-12-01 129.45 129.45 129.45 0 129.45 95.39
Date Open High Low Vol Cls adjCls
99-11-30 128.60 128.60 128.60 0 128.60 94.77
99-11-29 130.35 130.35 130.35 0 130.35 96.06
99-11-26 131.14 131.14 131.14 0 131.14 96.64
99-11-24 131.18 131.18 131.18 0 131.18 96.67
99-11-23 130.03 130.03 130.03 0 130.03 95.82
99-11-22 131.53 131.53 131.53 0 131.53 96.93
99-11-19 131.63 131.63 131.63 0 131.63 97.00
99-11-18 131.90 131.90 131.90 0 131.90 97.20
99-11-17 130.58 130.58 130.58 0 130.58 96.23
Date Open High Low Vol Cls adjCls
99-11-16 131.43 131.43 131.43 0 131.43 96.85
99-11-15 129.05 129.05 129.05 0 129.05 95.10
99-11-12 129.20 129.20 129.20 0 129.20 95.21
99-11-11 127.84 127.84 127.84 0 127.84 94.21
99-11-10 127.10 127.10 127.10 0 127.10 93.66
99-11-09 126.33 126.33 126.33 0 126.33 93.09
99-11-08 127.38 127.38 127.38 0 127.38 93.87
99-11-05 126.74 126.74 126.74 0 126.74 93.40
99-11-04 126.04 126.04 126.04 0 126.04 92.88
Date Open High Low Vol Cls adjCls
99-11-03 125.32 125.32 125.32 0 125.32 92.35
99-11-02 124.64 124.64 124.64 0 124.64 91.85
99-11-01 125.23 125.23 125.23 0 125.23 92.28
99-10-29 126.05 126.05 126.05 0 126.05 92.89
99-10-28 124.15 124.15 124.15 0 124.15 91.49
99-10-27 119.90 119.90 119.90 0 119.90 88.36
99-10-26 118.52 118.52 118.52 0 118.52 87.34
99-10-25 119.61 119.61 119.61 0 119.61 88.14
99-10-22 120.35 120.35 120.35 0 120.35 88.69
Date Open High Low Vol Cls adjCls
99-10-21 118.68 118.68 118.68 0 118.68 87.46
99-10-20 119.22 119.22 119.22 0 119.22 87.85
99-10-19 116.61 116.61 116.61 0 116.61 85.93
99-10-18 115.94 115.94 115.94 0 115.94 85.44
99-10-15 115.32 115.32 115.32 0 115.32 84.98
99-10-14 118.65 118.65 118.65 0 118.65 87.43
99-10-13 118.84 118.84 118.84 0 118.84 87.57
99-10-12 121.38 121.38 121.38 0 121.38 89.45
99-10-11 123.43 123.43 123.43 0 123.43 90.96
Date Open High Low Vol Cls adjCls
99-10-08 123.51 123.51 123.51 0 123.51 91.02
99-10-07 121.81 121.81 121.81 0 121.81 89.76
99-10-06 122.52 122.52 122.52 0 122.52 90.29
99-10-05 120.28 120.28 120.28 0 120.28 88.64
99-10-04 120.58 120.58 120.58 0 120.58 88.86
99-10-01 118.56 118.56 118.56 0 118.56 87.37
99-09-30 118.55 118.55 118.55 0 118.55 87.36
99-09-29 117.22 117.22 117.22 0 117.22 86.38
99-09-28 118.48 118.48 118.48 0 118.48 87.31
Date Open High Low Vol Cls adjCls