Vanguard 500 Index Inv (VFINX)

210.01
+0.39 (+0.19%)
Exchange
NAS
PEGRatio
0.00

Vanguard 500 Index Inv (VFINX) Historicals

Date Open High Low Vol Cls adjCls
17-01-13 210.01 210.01 210.01 0 210.01 210.01
17-01-12 209.62 209.62 209.62 0 209.62 209.62
17-01-11 210.07 210.07 210.07 0 210.07 210.07
17-01-10 209.46 209.46 209.46 0 209.46 209.46
17-01-09 209.46 209.46 209.46 0 209.46 209.46
17-01-06 210.21 210.21 210.21 0 210.21 210.21
17-01-05 209.41 209.41 209.41 0 209.41 209.41
17-01-04 209.57 209.57 209.57 0 209.57 209.57
17-01-03 208.33 208.33 208.33 0 208.33 208.33
Date Open High Low Vol Cls adjCls
16-12-30 206.57 206.57 206.57 0 206.57 206.57
16-12-29 207.53 207.53 207.53 0 207.53 207.53
16-12-28 207.58 207.58 207.58 0 207.58 207.58
16-12-27 209.29 209.29 209.29 0 209.29 209.29
16-12-23 208.82 208.82 208.82 0 208.82 208.82
16-12-22 208.54 208.54 208.54 0 208.54 208.54
16-12-21 208.90 208.90 208.90 0 208.90 208.90
16-12-20 210.67 210.67 210.67 0 210.67 209.42
16-12-19 209.88 209.88 209.88 0 209.88 208.63
Date Open High Low Vol Cls adjCls
16-12-16 209.46 209.46 209.46 0 209.46 208.21
16-12-15 209.82 209.82 209.82 0 209.82 208.57
16-12-14 209.00 209.00 209.00 0 209.00 207.76
16-12-13 210.70 210.70 210.70 0 210.70 209.45
16-12-12 209.30 209.30 209.30 0 209.30 208.05
16-12-09 209.52 209.52 209.52 0 209.52 208.27
16-12-08 208.29 208.29 208.29 0 208.29 207.05
16-12-07 207.82 207.82 207.82 0 207.82 206.58
16-12-06 205.08 205.08 205.08 0 205.08 203.86
Date Open High Low Vol Cls adjCls
16-12-05 204.38 204.38 204.38 0 204.38 203.16
16-12-02 203.18 203.18 203.18 0 203.18 201.97
16-12-01 203.10 203.10 203.10 0 203.10 201.89
16-11-30 203.81 203.81 203.81 0 203.81 202.60
16-11-29 204.31 204.31 204.31 0 204.31 203.09
16-11-28 203.99 203.99 203.99 0 203.99 202.78
16-11-25 205.04 205.04 205.04 0 205.04 203.82
16-11-23 204.24 204.24 204.24 0 204.24 203.02
16-11-22 204.06 204.06 204.06 0 204.06 202.85
Date Open High Low Vol Cls adjCls
16-11-21 203.61 203.61 203.61 0 203.61 202.40
16-11-18 202.11 202.11 202.11 0 202.11 200.91
16-11-17 202.56 202.56 202.56 0 202.56 201.35
16-11-16 201.60 201.60 201.60 0 201.60 200.40
16-11-15 201.87 201.87 201.87 0 201.87 200.67
16-11-14 200.32 200.32 200.32 0 200.32 199.13
16-11-11 200.32 200.32 200.32 0 200.32 199.13
16-11-10 200.60 200.60 200.60 0 200.60 199.41
16-11-09 200.19 200.19 200.19 0 200.19 199.00
Date Open High Low Vol Cls adjCls
16-11-08 197.98 197.98 197.98 0 197.98 196.80
16-11-07 197.14 197.14 197.14 0 197.14 195.97
16-11-04 192.86 192.86 192.86 0 192.86 191.71
16-11-03 193.17 193.17 193.17 0 193.17 192.02
16-11-02 193.96 193.96 193.96 0 193.96 192.81
16-11-01 195.21 195.21 195.21 0 195.21 194.05
16-10-31 196.54 196.54 196.54 0 196.54 195.37
16-10-28 196.57 196.57 196.57 0 196.57 195.40
16-10-27 197.17 197.17 197.17 0 197.17 196.00
Date Open High Low Vol Cls adjCls
16-10-26 197.75 197.75 197.75 0 197.75 196.57
16-10-25 198.10 198.10 198.10 0 198.10 196.92
16-10-24 198.85 198.85 198.85 0 198.85 197.67
16-10-21 197.91 197.91 197.91 0 197.91 196.73
16-10-20 197.93 197.93 197.93 0 197.93 196.75
16-10-19 198.18 198.18 198.18 0 198.18 197.00
16-10-18 197.72 197.72 197.72 0 197.72 196.54
16-10-17 196.52 196.52 196.52 0 196.52 195.35
16-10-14 197.11 197.11 197.11 0 197.11 195.94
Date Open High Low Vol Cls adjCls
16-10-13 197.07 197.07 197.07 0 197.07 195.90
16-10-12 197.68 197.68 197.68 0 197.68 196.50
16-10-11 197.44 197.44 197.44 0 197.44 196.26
16-10-10 199.92 199.92 199.92 0 199.92 198.73
16-10-07 199.01 199.01 199.01 0 199.01 197.83
16-10-06 199.65 199.65 199.65 0 199.65 198.46
16-10-05 199.55 199.55 199.55 0 199.55 198.36
16-10-04 198.61 198.61 198.61 0 198.61 197.43
16-10-03 199.58 199.58 199.58 0 199.58 198.39
Date Open High Low Vol Cls adjCls
16-09-30 200.21 200.21 200.21 0 200.21 199.02
16-09-29 198.63 198.63 198.63 0 198.63 197.45
16-09-28 200.49 200.49 200.49 0 200.49 199.30
16-09-27 199.40 199.40 199.40 0 199.40 198.21
16-09-26 198.11 198.11 198.11 0 198.11 196.93
16-09-23 199.81 199.81 199.81 0 199.81 198.62
16-09-22 200.97 200.97 200.97 0 200.97 199.77
16-09-21 199.66 199.66 199.66 0 199.66 198.47
16-09-20 197.51 197.51 197.51 0 197.51 196.33
Date Open High Low Vol Cls adjCls
16-09-19 197.45 197.45 197.45 0 197.45 196.27
16-09-16 197.45 197.45 197.45 0 197.45 196.27
16-09-15 198.20 198.20 198.20 0 198.20 197.02
16-09-14 196.18 196.18 196.18 0 196.18 195.01
16-09-13 196.28 196.28 196.28 0 196.28 195.11
16-09-12 199.17 199.17 199.17 0 199.17 197.98
16-09-09 197.12 197.12 197.12 0 197.12 195.10
16-09-08 202.08 202.08 202.08 0 202.08 200.01
16-09-07 202.52 202.52 202.52 0 202.52 200.44
Date Open High Low Vol Cls adjCls
16-09-06 202.50 202.50 202.50 0 202.50 200.42
16-09-02 201.89 201.89 201.89 0 201.89 199.82
16-09-01 201.04 201.04 201.04 0 201.04 198.98
16-08-31 201.05 201.05 201.05 0 201.05 198.99
16-08-30 201.49 201.49 201.49 0 201.49 199.42
16-08-29 201.85 201.85 201.85 0 201.85 199.78
16-08-26 200.78 200.78 200.78 0 200.78 198.72
16-08-25 201.09 201.09 201.09 0 201.09 199.03
16-08-24 201.36 201.36 201.36 0 201.36 199.30
Date Open High Low Vol Cls adjCls
16-08-23 202.41 202.41 202.41 0 202.41 200.34
16-08-22 202.01 202.01 202.01 0 202.01 199.94
16-08-19 202.12 202.12 202.12 0 202.12 200.05
16-08-18 202.39 202.39 202.39 0 202.39 200.32
16-08-17 201.94 201.94 201.94 0 201.94 199.87
16-08-16 201.51 201.51 201.51 0 201.51 199.44
16-08-15 202.59 202.59 202.59 0 202.59 200.51
16-08-12 202.00 202.00 202.00 0 202.00 199.93
16-08-11 202.15 202.15 202.15 0 202.15 200.08
Date Open High Low Vol Cls adjCls
16-08-10 201.17 201.17 201.17 0 201.17 199.11
16-08-09 201.68 201.68 201.68 0 201.68 199.61
16-08-08 201.59 201.59 201.59 0 201.59 199.52
16-08-05 201.76 201.76 201.76 0 201.76 199.69
16-08-04 200.03 200.03 200.03 0 200.03 197.98
16-08-03 199.94 199.94 199.94 0 199.94 197.89
16-08-02 199.26 199.26 199.26 0 199.26 197.22
16-08-01 200.53 200.53 200.53 0 200.53 198.47
16-07-29 200.79 200.79 200.79 0 200.79 198.73
Date Open High Low Vol Cls adjCls
16-07-28 200.46 200.46 200.46 0 200.46 198.41
16-07-27 200.12 200.12 200.12 0 200.12 198.07
16-07-26 200.35 200.35 200.35 0 200.35 198.30
16-07-25 200.28 200.28 200.28 0 200.28 198.23
16-07-22 200.89 200.89 200.89 0 200.89 198.83
16-07-21 199.98 199.98 199.98 0 199.98 197.93
16-07-20 200.70 200.70 200.70 0 200.70 198.64
16-07-19 199.82 199.82 199.82 0 199.82 197.77
16-07-18 200.11 200.11 200.11 0 200.11 198.06
Date Open High Low Vol Cls adjCls
16-07-15 199.62 199.62 199.62 0 199.62 197.57
16-07-14 199.81 199.81 199.81 0 199.81 197.76
16-07-13 198.76 198.76 198.76 0 198.76 196.72
16-07-12 198.72 198.72 198.72 0 198.72 196.68
16-07-11 197.33 197.33 197.33 0 197.33 195.31
16-07-08 196.66 196.66 196.66 0 196.66 194.64
16-07-07 193.71 193.71 193.71 0 193.71 191.72
16-07-06 193.86 193.86 193.86 0 193.86 191.87
16-07-05 192.76 192.76 192.76 0 192.76 190.78
Date Open High Low Vol Cls adjCls
16-07-01 194.08 194.08 194.08 0 194.08 192.09
16-06-30 193.67 193.67 193.67 0 193.67 191.69
16-06-29 191.08 191.08 191.08 0 191.08 189.12
16-06-28 187.86 187.86 187.86 0 187.86 185.93
16-06-27 184.53 184.53 184.53 0 184.53 182.64
16-06-24 187.93 187.93 187.93 0 187.93 186.00
16-06-23 194.94 194.94 194.94 0 194.94 192.94
16-06-22 192.37 192.37 192.37 0 192.37 190.40
16-06-21 192.69 192.69 192.69 0 192.69 190.72
Date Open High Low Vol Cls adjCls
16-06-20 192.15 192.15 192.15 0 192.15 190.18
16-06-17 191.94 191.94 191.94 0 191.94 189.07
16-06-16 192.57 192.57 192.57 0 192.57 189.69
16-06-15 191.94 191.94 191.94 0 191.94 189.07
16-06-14 192.28 192.28 192.28 0 192.28 189.41
16-06-13 192.61 192.61 192.61 0 192.61 189.73
16-06-10 194.13 194.13 194.13 0 194.13 191.23
16-06-09 195.92 195.92 195.92 0 195.92 192.99
16-06-08 196.25 196.25 196.25 0 196.25 193.32
Date Open High Low Vol Cls adjCls
16-06-07 195.57 195.57 195.57 0 195.57 192.65
16-06-06 195.31 195.31 195.31 0 195.31 192.39
16-06-03 194.36 194.36 194.36 0 194.36 191.46
16-06-02 194.92 194.92 194.92 0 194.92 192.01
16-06-01 194.35 194.35 194.35 0 194.35 191.45
16-05-31 194.10 194.10 194.10 0 194.10 191.20
16-05-27 194.28 194.28 194.28 0 194.28 191.38
16-05-26 193.42 193.42 193.42 0 193.42 190.53
16-05-25 193.43 193.43 193.43 0 193.43 190.54
Date Open High Low Vol Cls adjCls
16-05-24 192.08 192.08 192.08 0 192.08 189.21
16-05-23 189.49 189.49 189.49 0 189.49 186.66
16-05-20 189.88 189.88 189.88 0 189.88 187.04
16-05-19 188.72 188.72 188.72 0 188.72 185.90
16-05-18 189.42 189.42 189.42 0 189.42 186.59
16-05-17 189.35 189.35 189.35 0 189.35 186.52
16-05-16 191.09 191.09 191.09 0 191.09 188.24
16-05-13 189.22 189.22 189.22 0 189.22 186.39
16-05-12 190.82 190.82 190.82 0 190.82 187.97
Date Open High Low Vol Cls adjCls
16-05-11 190.84 190.84 190.84 0 190.84 187.99
16-05-10 192.58 192.58 192.58 0 192.58 189.70
16-05-09 190.20 190.20 190.20 0 190.20 187.36
16-05-06 190.06 190.06 190.06 0 190.06 187.22
16-05-05 189.43 189.43 189.43 0 189.43 186.60
16-05-04 189.44 189.44 189.44 0 189.44 186.61
16-05-03 190.53 190.53 190.53 0 190.53 187.69
16-05-02 192.19 192.19 192.19 0 192.19 189.32
16-04-29 190.70 190.70 190.70 0 190.70 187.85
Date Open High Low Vol Cls adjCls
16-04-28 191.67 191.67 191.67 0 191.67 188.81
16-04-27 193.44 193.44 193.44 0 193.44 190.55
16-04-26 193.11 193.11 193.11 0 193.11 190.23
16-04-25 192.75 192.75 192.75 0 192.75 189.87
16-04-22 193.10 193.10 193.10 0 193.10 190.22
16-04-21 193.09 193.09 193.09 0 193.09 190.21
16-04-20 194.10 194.10 194.10 0 194.10 191.20
16-04-19 193.94 193.94 193.94 0 193.94 191.04
16-04-18 193.35 193.35 193.35 0 193.35 190.46
Date Open High Low Vol Cls adjCls
16-04-15 192.09 192.09 192.09 0 192.09 189.22
16-04-14 192.28 192.28 192.28 0 192.28 189.41
16-04-13 192.22 192.22 192.22 0 192.22 189.35
16-04-12 190.29 190.29 190.29 0 190.29 187.45
16-04-11 188.46 188.46 188.46 0 188.46 185.65
16-04-08 188.98 188.98 188.98 0 188.98 186.16
16-04-07 188.45 188.45 188.45 0 188.45 185.64
16-04-06 190.73 190.73 190.73 0 190.73 187.88
16-04-05 188.68 188.68 188.68 0 188.68 185.86
Date Open High Low Vol Cls adjCls
16-04-04 190.61 190.61 190.61 0 190.61 187.76
16-04-01 191.19 191.19 191.19 0 191.19 188.34
16-03-31 189.99 189.99 189.99 0 189.99 187.15
16-03-30 190.37 190.37 190.37 0 190.37 187.53
16-03-29 189.53 189.53 189.53 0 189.53 186.70
16-03-28 187.84 187.84 187.84 0 187.84 185.04
16-03-24 187.74 187.74 187.74 0 187.74 184.94
16-03-23 187.81 187.81 187.81 0 187.81 185.01
16-03-22 189.01 189.01 189.01 0 189.01 186.19
Date Open High Low Vol Cls adjCls
16-03-21 189.15 189.15 189.15 0 189.15 186.33
16-03-18 188.97 188.97 188.97 0 188.97 186.15
16-03-17 189.10 189.10 189.10 0 189.10 185.33
16-03-16 187.86 187.86 187.86 0 187.86 184.11
16-03-15 186.80 186.80 186.80 0 186.80 183.07
16-03-14 187.14 187.14 187.14 0 187.14 183.41
16-03-11 187.36 187.36 187.36 0 187.36 183.62
16-03-10 184.29 184.29 184.29 0 184.29 180.61
16-03-09 184.25 184.25 184.25 0 184.25 180.58
Date Open High Low Vol Cls adjCls
16-03-08 183.30 183.30 183.30 0 183.30 179.64
16-03-07 185.35 185.35 185.35 0 185.35 181.65
16-03-04 185.17 185.17 185.17 0 185.17 181.48
16-03-03 184.56 184.56 184.56 0 184.56 180.88
16-03-02 183.90 183.90 183.90 0 183.90 180.23
16-03-01 183.11 183.11 183.11 0 183.11 179.46
16-02-29 178.84 178.84 178.84 0 178.84 175.27
16-02-26 180.29 180.29 180.29 0 180.29 176.69
16-02-25 180.61 180.61 180.61 0 180.61 177.01
Date Open High Low Vol Cls adjCls
16-02-24 178.54 178.54 178.54 0 178.54 174.98
16-02-23 177.74 177.74 177.74 0 177.74 174.20
16-02-22 179.97 179.97 179.97 0 179.97 176.38
16-02-19 177.41 177.41 177.41 0 177.41 173.87
16-02-18 177.39 177.39 177.39 0 177.39 173.85
16-02-17 178.22 178.22 178.22 0 178.22 174.67
16-02-16 175.31 175.31 175.31 0 175.31 171.81
16-02-12 172.41 172.41 172.41 0 172.41 168.97
16-02-11 169.09 169.09 169.09 0 169.09 165.72
Date Open High Low Vol Cls adjCls
16-02-10 171.16 171.16 171.16 0 171.16 167.75
16-02-09 171.14 171.14 171.14 0 171.14 167.73
16-02-08 171.22 171.22 171.22 0 171.22 167.81
16-02-05 173.66 173.66 173.66 0 173.66 170.20
16-02-04 176.92 176.92 176.92 0 176.92 173.39
16-02-03 176.62 176.62 176.62 0 176.62 173.10
16-02-02 175.68 175.68 175.68 0 175.68 172.18
16-02-01 179.03 179.03 179.03 0 179.03 175.46
16-01-29 179.10 179.10 179.10 0 179.10 175.53
Date Open High Low Vol Cls adjCls
16-01-28 174.77 174.77 174.77 0 174.77 171.28
16-01-27 173.80 173.80 173.80 0 173.80 170.33
16-01-26 175.70 175.70 175.70 0 175.70 172.20
16-01-25 173.25 173.25 173.25 0 173.25 169.79
16-01-22 176.00 176.00 176.00 0 176.00 172.49
16-01-21 172.50 172.50 172.50 0 172.50 169.06
16-01-20 171.61 171.61 171.61 0 171.61 168.19
16-01-19 173.61 173.61 173.61 0 173.61 170.15
16-01-15 173.52 173.52 173.52 0 173.52 170.06
Date Open High Low Vol Cls adjCls
16-01-14 177.35 177.35 177.35 0 177.35 173.81
16-01-13 174.43 174.43 174.43 0 174.43 170.95
16-01-12 178.88 178.88 178.88 0 178.88 175.31
16-01-11 177.49 177.49 177.49 0 177.49 173.95
16-01-08 177.35 177.35 177.35 0 177.35 173.81
16-01-07 179.29 179.29 179.29 0 179.29 175.71
16-01-06 183.64 183.64 183.64 0 183.64 179.98
16-01-05 186.01 186.01 186.01 0 186.01 182.30
16-01-04 185.64 185.64 185.64 0 185.64 181.94
Date Open High Low Vol Cls adjCls
15-12-31 188.48 188.48 188.48 0 188.48 184.72
15-12-30 190.27 190.27 190.27 0 190.27 186.48
15-12-29 191.64 191.64 191.64 0 191.64 187.82
15-12-28 189.59 189.59 189.59 0 189.59 185.81
15-12-24 190.00 190.00 190.00 0 190.00 186.21
15-12-23 190.31 190.31 190.31 0 190.31 186.51
15-12-22 187.96 187.96 187.96 0 187.96 184.21
15-12-21 186.30 186.30 186.30 0 186.30 182.58
15-12-18 184.84 184.84 184.84 0 184.84 181.15
Date Open High Low Vol Cls adjCls
15-12-17 189.25 189.25 189.25 0 189.25 184.45
15-12-16 192.11 192.11 192.11 0 192.11 187.24
15-12-15 189.35 189.35 189.35 0 189.35 184.55
15-12-14 187.36 187.36 187.36 0 187.36 182.61
15-12-11 186.46 186.46 186.46 0 186.46 181.74
15-12-10 190.12 190.12 190.12 0 190.12 185.30
15-12-09 189.67 189.67 189.67 0 189.67 184.86
15-12-08 191.14 191.14 191.14 0 191.14 186.30
15-12-07 192.38 192.38 192.38 0 192.38 187.51
Date Open High Low Vol Cls adjCls
15-12-04 193.72 193.72 193.72 0 193.72 188.81
15-12-03 189.83 189.83 189.83 0 189.83 185.02
15-12-02 192.59 192.59 192.59 0 192.59 187.71
15-12-01 194.68 194.68 194.68 0 194.68 189.75
15-11-30 192.61 192.61 192.61 0 192.61 187.73
15-11-27 193.50 193.50 193.50 0 193.50 188.60
15-11-25 193.35 193.35 193.35 0 193.35 188.45
15-11-24 193.35 193.35 193.35 0 193.35 188.45
15-11-23 193.11 193.11 193.11 0 193.11 188.22
Date Open High Low Vol Cls adjCls
15-11-20 193.35 193.35 193.35 0 193.35 188.45
15-11-19 192.59 192.59 192.59 0 192.59 187.71
15-11-18 192.79 192.79 192.79 0 192.79 187.90
15-11-17 189.70 189.70 189.70 0 189.70 184.89
15-11-16 189.91 189.91 189.91 0 189.91 185.10
15-11-13 187.09 187.09 187.09 0 187.09 182.35
15-11-12 189.21 189.21 189.21 0 189.21 184.42
15-11-11 191.86 191.86 191.86 0 191.86 187.00
15-11-10 192.49 192.49 192.49 0 192.49 187.61
Date Open High Low Vol Cls adjCls
15-11-09 192.15 192.15 192.15 0 192.15 187.28
15-11-06 194.01 194.01 194.01 0 194.01 189.09
15-11-05 194.06 194.06 194.06 0 194.06 189.14
15-11-04 194.24 194.24 194.24 0 194.24 189.32
15-11-03 194.87 194.87 194.87 0 194.87 189.93
15-11-02 194.33 194.33 194.33 0 194.33 189.41
15-10-30 192.06 192.06 192.06 0 192.06 187.19
15-10-29 192.99 192.99 192.99 0 192.99 188.10
15-10-28 193.05 193.05 193.05 0 193.05 188.16
Date Open High Low Vol Cls adjCls
15-10-27 190.78 190.78 190.78 0 190.78 185.95
15-10-26 191.26 191.26 191.26 0 191.26 186.41
15-10-23 191.64 191.64 191.64 0 191.64 186.78
15-10-22 189.54 189.54 189.54 0 189.54 184.74
15-10-21 186.43 186.43 186.43 0 186.43 181.71
15-10-20 187.50 187.50 187.50 0 187.50 182.75
15-10-19 187.77 187.77 187.77 0 187.77 183.01
15-10-16 187.72 187.72 187.72 0 187.72 182.96
15-10-15 186.87 186.87 186.87 0 186.87 182.13
Date Open High Low Vol Cls adjCls
15-10-14 184.12 184.12 184.12 0 184.12 179.45
15-10-13 184.98 184.98 184.98 0 184.98 180.29
15-10-12 186.24 186.24 186.24 0 186.24 181.52
15-10-09 186.00 186.00 186.00 0 186.00 181.29
15-10-08 185.86 185.86 185.86 0 185.86 181.15
15-10-07 184.24 184.24 184.24 0 184.24 179.57
15-10-06 182.70 182.70 182.70 0 182.70 178.07
15-10-05 183.36 183.36 183.36 0 183.36 178.71
15-10-02 180.06 180.06 180.06 0 180.06 175.50
Date Open High Low Vol Cls adjCls
15-10-01 177.50 177.50 177.50 0 177.50 173.00
15-09-30 177.14 177.14 177.14 0 177.14 172.65
15-09-29 173.82 173.82 173.82 0 173.82 169.42
15-09-28 173.59 173.59 173.59 0 173.59 169.19
15-09-25 178.11 178.11 178.11 0 178.11 173.60
15-09-24 178.20 178.20 178.20 0 178.20 173.68
15-09-23 178.80 178.80 178.80 0 178.80 174.27
15-09-22 179.16 179.16 179.16 0 179.16 174.62
15-09-21 181.39 181.39 181.39 0 181.39 176.79
Date Open High Low Vol Cls adjCls
15-09-18 180.57 180.57 180.57 0 180.57 175.99
15-09-17 184.46 184.46 184.46 0 184.46 178.90
15-09-16 184.90 184.90 184.90 0 184.90 179.32
15-09-15 183.30 183.30 183.30 0 183.30 177.77
15-09-14 180.98 180.98 180.98 0 180.98 175.52
15-09-11 181.71 181.71 181.71 0 181.71 176.23
15-09-10 180.85 180.85 180.85 0 180.85 175.40
15-09-09 179.88 179.88 179.88 0 179.88 174.46
15-09-08 182.40 182.40 182.40 0 182.40 176.90
Date Open High Low Vol Cls adjCls
15-09-04 177.92 177.92 177.92 0 177.92 172.56
15-09-03 180.68 180.68 180.68 0 180.68 175.23
15-09-02 180.46 180.46 180.46 0 180.46 175.02
15-09-01 177.19 177.19 177.19 0 177.19 171.85
15-08-31 182.58 182.58 182.58 0 182.58 177.07
15-08-28 184.11 184.11 184.11 0 184.11 178.56
15-08-27 183.97 183.97 183.97 0 183.97 178.42
15-08-26 179.59 179.59 179.59 0 179.59 174.17
15-08-25 172.83 172.83 172.83 0 172.83 167.62
Date Open High Low Vol Cls adjCls
15-08-24 175.19 175.19 175.19 0 175.19 169.91
15-08-21 182.38 182.38 182.38 0 182.38 176.88
15-08-20 188.35 188.35 188.35 0 188.35 182.67
15-08-19 192.41 192.41 192.41 0 192.41 186.61
15-08-18 194.00 194.00 194.00 0 194.00 188.15
15-08-17 194.47 194.47 194.47 0 194.47 188.61
15-08-14 193.43 193.43 193.43 0 193.43 187.60
15-08-13 192.68 192.68 192.68 0 192.68 186.87
15-08-12 192.90 192.90 192.90 0 192.90 187.08
Date Open High Low Vol Cls adjCls
15-08-11 192.67 192.67 192.67 0 192.67 186.86
15-08-10 194.49 194.49 194.49 0 194.49 188.63
15-08-07 192.03 192.03 192.03 0 192.03 186.24
15-08-06 192.58 192.58 192.58 0 192.58 186.77
15-08-05 194.03 194.03 194.03 0 194.03 188.18
15-08-04 193.35 193.35 193.35 0 193.35 187.52
15-08-03 193.78 193.78 193.78 0 193.78 187.94
15-07-31 194.32 194.32 194.32 0 194.32 188.46
15-07-30 194.76 194.76 194.76 0 194.76 188.89
Date Open High Low Vol Cls adjCls
15-07-29 194.74 194.74 194.74 0 194.74 188.87
15-07-28 193.30 193.30 193.30 0 193.30 187.47
15-07-27 190.94 190.94 190.94 0 190.94 185.18
15-07-24 192.05 192.05 192.05 0 192.05 186.26
15-07-23 194.13 194.13 194.13 0 194.13 188.28
15-07-22 195.22 195.22 195.22 0 195.22 189.33
15-07-21 195.67 195.67 195.67 0 195.67 189.77
15-07-20 196.50 196.50 196.50 0 196.50 190.58
15-07-17 196.35 196.35 196.35 0 196.35 190.43
Date Open High Low Vol Cls adjCls
15-07-16 196.13 196.13 196.13 0 196.13 190.22
15-07-15 194.57 194.57 194.57 0 194.57 188.70
15-07-14 194.71 194.71 194.71 0 194.71 188.84
15-07-13 193.85 193.85 193.85 0 193.85 188.01
15-07-10 191.71 191.71 191.71 0 191.71 185.93
15-07-09 189.38 189.38 189.38 0 189.38 183.67
15-07-08 188.95 188.95 188.95 0 188.95 183.25
15-07-07 192.09 192.09 192.09 0 192.09 186.30
15-07-06 190.93 190.93 190.93 0 190.93 185.17
Date Open High Low Vol Cls adjCls
15-07-02 191.67 191.67 191.67 0 191.67 185.89
15-07-01 191.73 191.73 191.73 0 191.73 185.95
15-06-30 190.36 190.36 190.36 0 190.36 184.62
15-06-29 189.84 189.84 189.84 0 189.84 184.12
15-06-26 193.85 193.85 193.85 0 193.85 188.01
15-06-25 193.89 193.89 193.89 0 193.89 188.04
15-06-24 194.46 194.46 194.46 0 194.46 188.60
15-06-23 195.89 195.89 195.89 0 195.89 189.98
15-06-22 195.75 195.75 195.75 0 195.75 189.85
Date Open High Low Vol Cls adjCls
15-06-19 194.57 194.57 194.57 0 194.57 188.70
15-06-18 196.47 196.47 196.47 0 196.47 189.71
15-06-17 194.52 194.52 194.52 0 194.52 187.83
15-06-16 194.13 194.13 194.13 0 194.13 187.45
15-06-15 193.03 193.03 193.03 0 193.03 186.39
15-06-12 193.93 193.93 193.93 0 193.93 187.26
15-06-11 195.28 195.28 195.28 0 195.28 188.56
15-06-10 194.88 194.88 194.88 0 194.88 188.18
15-06-09 192.55 192.55 192.55 0 192.55 185.93
Date Open High Low Vol Cls adjCls
15-06-08 192.47 192.47 192.47 0 192.47 185.85
15-06-05 193.69 193.69 193.69 0 193.69 187.03
15-06-04 193.97 193.97 193.97 0 193.97 187.30
15-06-03 195.65 195.65 195.65 0 195.65 188.92
15-06-02 195.20 195.20 195.20 0 195.20 188.49
15-06-01 195.39 195.39 195.39 0 195.39 188.67
15-05-29 194.97 194.97 194.97 0 194.97 188.26
15-05-28 196.20 196.20 196.20 0 196.20 189.45
15-05-27 196.42 196.42 196.42 0 196.42 189.66
Date Open High Low Vol Cls adjCls
15-05-26 194.61 194.61 194.61 0 194.61 187.92
15-05-22 196.63 196.63 196.63 0 196.63 189.87
15-05-21 197.07 197.07 197.07 0 197.07 190.29
15-05-20 196.58 196.58 196.58 0 196.58 189.82
15-05-19 196.74 196.74 196.74 0 196.74 189.97
15-05-18 196.83 196.83 196.83 0 196.83 190.06
15-05-15 196.22 196.22 196.22 0 196.22 189.47
15-05-14 196.05 196.05 196.05 0 196.05 189.31
15-05-13 193.94 193.94 193.94 0 193.94 187.27
Date Open High Low Vol Cls adjCls
15-05-12 193.97 193.97 193.97 0 193.97 187.30
15-05-11 194.52 194.52 194.52 0 194.52 187.83
15-05-08 195.48 195.48 195.48 0 195.48 188.76
15-05-07 192.88 192.88 192.88 0 192.88 186.25
15-05-06 192.11 192.11 192.11 0 192.11 185.50
15-05-05 192.90 192.90 192.90 0 192.90 186.26
15-05-04 195.19 195.19 195.19 0 195.19 188.48
15-05-01 194.62 194.62 194.62 0 194.62 187.93
15-04-30 192.52 192.52 192.52 0 192.52 185.90
Date Open High Low Vol Cls adjCls
15-04-29 194.48 194.48 194.48 0 194.48 187.79
15-04-28 195.20 195.20 195.20 0 195.20 188.49
15-04-27 194.64 194.64 194.64 0 194.64 187.94
15-04-24 195.45 195.45 195.45 0 195.45 188.73
15-04-23 195.01 195.01 195.01 0 195.01 188.30
15-04-22 194.53 194.53 194.53 0 194.53 187.84
15-04-21 193.54 193.54 193.54 0 193.54 186.88
15-04-20 193.83 193.83 193.83 0 193.83 187.16
15-04-17 192.05 192.05 192.05 0 192.05 185.44
Date Open High Low Vol Cls adjCls
15-04-16 194.25 194.25 194.25 0 194.25 187.57
15-04-15 194.40 194.40 194.40 0 194.40 187.71
15-04-14 193.40 193.40 193.40 0 193.40 186.75
15-04-13 193.09 193.09 193.09 0 193.09 186.45
15-04-10 193.96 193.96 193.96 0 193.96 187.29
15-04-09 192.96 192.96 192.96 0 192.96 186.32
15-04-08 192.10 192.10 192.10 0 192.10 185.49
15-04-07 191.52 191.52 191.52 0 191.52 184.93
15-04-06 191.91 191.91 191.91 0 191.91 185.31
Date Open High Low Vol Cls adjCls
15-04-02 190.65 190.65 190.65 0 190.65 184.09
15-04-01 189.98 189.98 189.98 0 189.98 183.45
15-03-31 190.71 190.71 190.71 0 190.71 184.15
15-03-30 192.38 192.38 192.38 0 192.38 185.76
15-03-27 190.04 190.04 190.04 0 190.04 183.50
15-03-26 189.56 189.56 189.56 0 189.56 183.04
15-03-25 190.01 190.01 190.01 0 190.01 183.47
15-03-24 192.81 192.81 192.81 0 192.81 186.18
15-03-23 193.98 193.98 193.98 0 193.98 187.31
Date Open High Low Vol Cls adjCls
15-03-20 194.32 194.32 194.32 0 194.32 187.64
15-03-19 193.52 193.52 193.52 0 193.52 185.96
15-03-18 194.46 194.46 194.46 0 194.46 186.86
15-03-17 192.12 192.12 192.12 0 192.12 184.62
15-03-16 192.76 192.76 192.76 0 192.76 185.23
15-03-13 190.19 190.19 190.19 0 190.19 182.76
15-03-12 191.35 191.35 191.35 0 191.35 183.88
15-03-11 188.92 188.92 188.92 0 188.92 181.54
15-03-10 189.25 189.25 189.25 0 189.25 181.86
Date Open High Low Vol Cls adjCls
15-03-09 192.51 192.51 192.51 0 192.51 184.99
15-03-06 191.73 191.73 191.73 0 191.73 184.24
15-03-05 194.47 194.47 194.47 0 194.47 186.87
15-03-04 194.23 194.23 194.23 0 194.23 186.64
15-03-03 195.04 195.04 195.04 0 195.04 187.42
15-03-02 195.93 195.93 195.93 0 195.93 188.28
15-02-27 194.73 194.73 194.73 0 194.73 187.12
15-02-26 195.31 195.31 195.31 0 195.31 187.68
15-02-25 195.56 195.56 195.56 0 195.56 187.92
Date Open High Low Vol Cls adjCls
15-02-24 195.68 195.68 195.68 0 195.68 188.04
15-02-23 195.14 195.14 195.14 0 195.14 187.52
15-02-20 195.20 195.20 195.20 0 195.20 187.58
15-02-19 193.99 193.99 193.99 0 193.99 186.41
15-02-18 194.16 194.16 194.16 0 194.16 186.58
15-02-17 194.21 194.21 194.21 0 194.21 186.62
15-02-13 193.88 193.88 193.88 0 193.88 186.31
15-02-12 193.07 193.07 193.07 0 193.07 185.53
15-02-11 191.18 191.18 191.18 0 191.18 183.71
Date Open High Low Vol Cls adjCls
15-02-10 191.12 191.12 191.12 0 191.12 183.66
15-02-09 189.10 189.10 189.10 0 189.10 181.71
15-02-06 189.90 189.90 189.90 0 189.90 182.48
15-02-05 190.50 190.50 190.50 0 190.50 183.06
15-02-04 188.52 188.52 188.52 0 188.52 181.16
15-02-03 189.25 189.25 189.25 0 189.25 181.86
15-02-02 186.56 186.56 186.56 0 186.56 179.27
15-01-30 184.17 184.17 184.17 0 184.17 176.98
15-01-29 186.59 186.59 186.59 0 186.59 179.30
Date Open High Low Vol Cls adjCls
15-01-28 184.81 184.81 184.81 0 184.81 177.59
15-01-27 187.33 187.33 187.33 0 187.33 180.01
15-01-26 189.87 189.87 189.87 0 189.87 182.45
15-01-23 189.38 189.38 189.38 0 189.38 181.98
15-01-22 190.43 190.43 190.43 0 190.43 182.99
15-01-21 187.56 187.56 187.56 0 187.56 180.23
15-01-20 186.66 186.66 186.66 0 186.66 179.37
15-01-16 186.37 186.37 186.37 0 186.37 179.09
15-01-15 183.90 183.90 183.90 0 183.90 176.72
Date Open High Low Vol Cls adjCls
15-01-14 185.61 185.61 185.61 0 185.61 178.36
15-01-13 186.69 186.69 186.69 0 186.69 179.40
15-01-12 187.15 187.15 187.15 0 187.15 179.84
15-01-09 188.68 188.68 188.68 0 188.68 181.31
15-01-08 190.28 190.28 190.28 0 190.28 182.85
15-01-07 186.94 186.94 186.94 0 186.94 179.64
15-01-06 184.73 184.73 184.73 0 184.73 177.51
15-01-05 186.39 186.39 186.39 0 186.39 179.11
15-01-02 189.85 189.85 189.85 0 189.85 182.43
Date Open High Low Vol Cls adjCls
14-12-31 189.89 189.89 189.89 0 189.89 182.47
14-12-30 191.87 191.87 191.87 0 191.87 184.38
14-12-29 192.79 192.79 192.79 0 192.79 185.26
14-12-26 192.59 192.59 192.59 0 192.59 185.07
14-12-24 191.96 191.96 191.96 0 191.96 184.46
14-12-23 191.98 191.98 191.98 0 191.98 184.48
14-12-22 191.63 191.63 191.63 0 191.63 184.15
14-12-19 190.89 190.89 190.89 0 190.89 183.43
14-12-18 190.02 190.02 190.02 0 190.02 182.60
Date Open High Low Vol Cls adjCls
14-12-17 185.53 185.53 185.53 0 185.53 178.28
14-12-16 182.79 182.79 182.79 0 182.79 174.71
14-12-15 184.35 184.35 184.35 0 184.35 176.20
14-12-12 185.52 185.52 185.52 0 185.52 177.32
14-12-11 188.57 188.57 188.57 0 188.57 180.23
14-12-10 187.67 187.67 187.67 0 187.67 179.37
14-12-09 190.78 190.78 190.78 0 190.78 182.34
14-12-08 190.83 190.83 190.83 0 190.83 182.39
14-12-05 192.20 192.20 192.20 0 192.20 183.70
Date Open High Low Vol Cls adjCls
14-12-04 191.88 191.88 191.88 0 191.88 183.40
14-12-03 192.10 192.10 192.10 0 192.10 183.61
14-12-02 191.33 191.33 191.33 0 191.33 182.87
14-12-01 190.10 190.10 190.10 0 190.10 181.69
14-11-28 191.40 191.40 191.40 0 191.40 182.94
14-11-26 191.88 191.88 191.88 0 191.88 183.40
14-11-25 191.30 191.30 191.30 0 191.30 182.84
14-11-24 191.50 191.50 191.50 0 191.50 183.03
14-11-21 190.95 190.95 190.95 0 190.95 182.51
Date Open High Low Vol Cls adjCls
14-11-20 189.93 189.93 189.93 0 189.93 181.53
14-11-19 189.55 189.55 189.55 0 189.55 181.17
14-11-18 189.82 189.82 189.82 0 189.82 181.43
14-11-17 188.82 188.82 188.82 0 188.82 180.47
14-11-14 188.67 188.67 188.67 0 188.67 180.33
14-11-13 188.60 188.60 188.60 0 188.60 180.26
14-11-12 188.49 188.49 188.49 0 188.49 180.16
14-11-11 188.57 188.57 188.57 0 188.57 180.23
14-11-10 188.44 188.44 188.44 0 188.44 180.11
Date Open High Low Vol Cls adjCls
14-11-07 187.84 187.84 187.84 0 187.84 179.53
14-11-06 187.74 187.74 187.74 0 187.74 179.44
14-11-05 186.98 186.98 186.98 0 186.98 178.71
14-11-04 185.85 185.85 185.85 0 185.85 177.63
14-11-03 186.38 186.38 186.38 0 186.38 178.14
14-10-31 186.40 186.40 186.40 0 186.40 178.16
14-10-30 184.24 184.24 184.24 0 184.24 176.09
14-10-29 183.09 183.09 183.09 0 183.09 174.99
14-10-28 183.33 183.33 183.33 0 183.33 175.22
Date Open High Low Vol Cls adjCls
14-10-27 181.17 181.17 181.17 0 181.17 173.16
14-10-24 181.44 181.44 181.44 0 181.44 173.42
14-10-23 180.17 180.17 180.17 0 180.17 172.20
14-10-22 177.98 177.98 177.98 0 177.98 170.11
14-10-21 179.27 179.27 179.27 0 179.27 171.34
14-10-20 175.83 175.83 175.83 0 175.83 168.06
14-10-17 174.23 174.23 174.23 0 174.23 166.53
14-10-16 172.01 172.01 172.01 0 172.01 164.40
14-10-15 171.98 171.98 171.98 0 171.98 164.38
Date Open High Low Vol Cls adjCls
14-10-14 173.38 173.38 173.38 0 173.38 165.71
14-10-13 173.10 173.10 173.10 0 173.10 165.45
14-10-10 176.00 176.00 176.00 0 176.00 168.22
14-10-09 178.02 178.02 178.02 0 178.02 170.15
14-10-08 181.77 181.77 181.77 0 181.77 173.73
14-10-07 178.59 178.59 178.59 0 178.59 170.69
14-10-06 181.33 181.33 181.33 0 181.33 173.31
14-10-03 181.61 181.61 181.61 0 181.61 173.58
14-10-02 179.61 179.61 179.61 0 179.61 171.67
Date Open High Low Vol Cls adjCls
14-10-01 179.59 179.59 179.59 0 179.59 171.65
14-09-30 181.99 181.99 181.99 0 181.99 173.94
14-09-29 182.49 182.49 182.49 0 182.49 174.42
14-09-26 182.94 182.94 182.94 0 182.94 174.85
14-09-25 181.35 181.35 181.35 0 181.35 173.33
14-09-24 184.33 184.33 184.33 0 184.33 176.18
14-09-23 182.90 182.90 182.90 0 182.90 174.81
14-09-22 183.94 183.94 183.94 0 183.94 175.81
14-09-19 185.43 185.43 185.43 0 185.43 177.23
Date Open High Low Vol Cls adjCls
14-09-18 186.35 186.35 186.35 0 186.35 177.32
14-09-17 185.41 185.41 185.41 0 185.41 176.43
14-09-16 185.17 185.17 185.17 0 185.17 176.20
14-09-15 183.79 183.79 183.79 0 183.79 174.89
14-09-12 183.92 183.92 183.92 0 183.92 175.01
14-09-11 185.02 185.02 185.02 0 185.02 176.06
14-09-10 184.81 184.81 184.81 0 184.81 175.86
14-09-09 184.12 184.12 184.12 0 184.12 175.20
14-09-08 185.33 185.33 185.33 0 185.33 176.35
Date Open High Low Vol Cls adjCls
14-09-05 185.87 185.87 185.87 0 185.87 176.86
14-09-04 184.94 184.94 184.94 0 184.94 175.98
14-09-03 185.22 185.22 185.22 0 185.22 176.25
14-09-02 185.33 185.33 185.33 0 185.33 176.35
14-08-29 185.43 185.43 185.43 0 185.43 176.45
14-08-28 184.80 184.80 184.80 0 184.80 175.85
14-08-27 185.09 185.09 185.09 0 185.09 176.12
14-08-26 185.04 185.04 185.04 0 185.04 176.07
14-08-25 184.85 184.85 184.85 0 184.85 175.89
Date Open High Low Vol Cls adjCls
14-08-22 183.97 183.97 183.97 0 183.97 175.06
14-08-21 184.31 184.31 184.31 0 184.31 175.38
14-08-20 183.76 183.76 183.76 0 183.76 174.86
14-08-19 183.30 183.30 183.30 0 183.30 174.42
14-08-18 182.35 182.35 182.35 0 182.35 173.51
14-08-15 180.80 180.80 180.80 0 180.80 172.04
14-08-14 180.79 180.79 180.79 0 180.79 172.03
14-08-13 180.00 180.00 180.00 0 180.00 171.28
14-08-12 178.75 178.75 178.75 0 178.75 170.09
Date Open High Low Vol Cls adjCls
14-08-11 179.04 179.04 179.04 0 179.04 170.37
14-08-08 178.51 178.51 178.51 0 178.51 169.86
14-08-07 176.48 176.48 176.48 0 176.48 167.93
14-08-06 177.42 177.42 177.42 0 177.42 168.82
14-08-05 177.36 177.36 177.36 0 177.36 168.77
14-08-04 179.08 179.08 179.08 0 179.08 170.40
14-08-01 177.81 177.81 177.81 0 177.81 169.19
14-07-31 178.32 178.32 178.32 0 178.32 169.68
14-07-30 181.94 181.94 181.94 0 181.94 173.12
Date Open High Low Vol Cls adjCls
14-07-29 181.90 181.90 181.90 0 181.90 173.09
14-07-28 182.72 182.72 182.72 0 182.72 173.87
14-07-25 182.67 182.67 182.67 0 182.67 173.82
14-07-24 183.56 183.56 183.56 0 183.56 174.67
14-07-23 183.47 183.47 183.47 0 183.47 174.58
14-07-22 183.15 183.15 183.15 0 183.15 174.28
14-07-21 182.23 182.23 182.23 0 182.23 173.40
14-07-18 182.65 182.65 182.65 0 182.65 173.80
14-07-17 180.80 180.80 180.80 0 180.80 172.04
Date Open High Low Vol Cls adjCls
14-07-16 182.95 182.95 182.95 0 182.95 174.09
14-07-15 182.16 182.16 182.16 0 182.16 173.33
14-07-14 182.51 182.51 182.51 0 182.51 173.67
14-07-11 181.63 181.63 181.63 0 181.63 172.83
14-07-10 181.35 181.35 181.35 0 181.35 172.56
14-07-09 182.10 182.10 182.10 0 182.10 173.28
14-07-08 181.25 181.25 181.25 0 181.25 172.47
14-07-07 182.48 182.48 182.48 0 182.48 173.64
14-07-03 183.20 183.20 183.20 0 183.20 174.32
Date Open High Low Vol Cls adjCls
14-07-02 182.20 182.20 182.20 0 182.20 173.37
14-07-01 182.07 182.07 182.07 0 182.07 173.25
14-06-30 180.83 180.83 180.83 0 180.83 172.07
14-06-27 180.89 180.89 180.89 0 180.89 172.13
14-06-26 180.54 180.54 180.54 0 180.54 171.79
14-06-25 180.72 180.72 180.72 0 180.72 171.96
14-06-24 179.84 179.84 179.84 0 179.84 171.13
14-06-23 180.99 180.99 180.99 0 180.99 172.22
14-06-20 181.01 181.01 181.01 0 181.01 172.24
Date Open High Low Vol Cls adjCls
14-06-19 181.46 181.46 181.46 0 181.46 171.94
14-06-18 181.20 181.20 181.20 0 181.20 171.70
14-06-17 179.81 179.81 179.81 0 179.81 170.38
14-06-16 179.42 179.42 179.42 0 179.42 170.01
14-06-13 179.27 179.27 179.27 0 179.27 169.87
14-06-12 178.71 178.71 178.71 0 178.71 169.34
14-06-11 179.94 179.94 179.94 0 179.94 170.50
14-06-10 180.56 180.56 180.56 0 180.56 171.09
14-06-09 180.60 180.60 180.60 0 180.60 171.13
Date Open High Low Vol Cls adjCls
14-06-06 180.43 180.43 180.43 0 180.43 170.97
14-06-05 179.57 179.57 179.57 0 179.57 170.15
14-06-04 178.39 178.39 178.39 0 178.39 169.03
14-06-03 178.03 178.03 178.03 0 178.03 168.69
14-06-02 178.09 178.09 178.09 0 178.09 168.75
14-05-30 177.94 177.94 177.94 0 177.94 168.61
14-05-29 177.61 177.61 177.61 0 177.61 168.29
14-05-28 176.64 176.64 176.64 0 176.64 167.38
14-05-27 176.81 176.81 176.81 0 176.81 167.54
Date Open High Low Vol Cls adjCls
14-05-23 175.76 175.76 175.76 0 175.76 166.54
14-05-22 175.02 175.02 175.02 0 175.02 165.84
14-05-21 174.58 174.58 174.58 0 174.58 165.42
14-05-20 173.15 173.15 173.15 0 173.15 164.07
14-05-19 174.28 174.28 174.28 0 174.28 165.14
14-05-16 173.60 173.60 173.60 0 173.60 164.50
14-05-15 172.95 172.95 172.95 0 172.95 163.88
14-05-14 174.56 174.56 174.56 0 174.56 165.40
14-05-13 175.35 175.35 175.35 0 175.35 166.15
Date Open High Low Vol Cls adjCls
14-05-12 175.23 175.23 175.23 0 175.23 166.04
14-05-09 173.55 173.55 173.55 0 173.55 164.45
14-05-08 173.26 173.26 173.26 0 173.26 164.17
14-05-07 173.45 173.45 173.45 0 173.45 164.35
14-05-06 172.41 172.41 172.41 0 172.41 163.37
14-05-05 173.97 173.97 173.97 0 173.97 164.85
14-05-02 173.63 173.63 173.63 0 173.63 164.52
14-05-01 173.87 173.87 173.87 0 173.87 164.75
14-04-30 173.88 173.88 173.88 0 173.88 164.76
Date Open High Low Vol Cls adjCls
14-04-29 173.36 173.36 173.36 0 173.36 164.27
14-04-28 172.54 172.54 172.54 0 172.54 163.49
14-04-25 171.97 171.97 171.97 0 171.97 162.95
14-04-24 173.37 173.37 173.37 0 173.37 164.28
14-04-23 173.08 173.08 173.08 0 173.08 164.00
14-04-22 173.44 173.44 173.44 0 173.44 164.34
14-04-21 172.73 172.73 172.73 0 172.73 163.67
14-04-17 172.08 172.08 172.08 0 172.08 163.05
14-04-16 171.84 171.84 171.84 0 171.84 162.83
Date Open High Low Vol Cls adjCls
14-04-15 170.05 170.05 170.05 0 170.05 161.13
14-04-14 168.91 168.91 168.91 0 168.91 160.05
14-04-11 167.54 167.54 167.54 0 167.54 158.75
14-04-10 169.13 169.13 169.13 0 169.13 160.26
14-04-09 172.73 172.73 172.73 0 172.73 163.67
14-04-08 170.85 170.85 170.85 0 170.85 161.89
14-04-07 170.16 170.16 170.16 0 170.16 161.24
14-04-04 172.01 172.01 172.01 0 172.01 162.99
14-04-03 174.19 174.19 174.19 0 174.19 165.05
Date Open High Low Vol Cls adjCls
14-04-02 174.38 174.38 174.38 0 174.38 165.23
14-04-01 173.86 173.86 173.86 0 173.86 164.74
14-03-31 172.63 172.63 172.63 0 172.63 163.58
14-03-28 171.27 171.27 171.27 0 171.27 162.29
14-03-27 170.47 170.47 170.47 0 170.47 161.53
14-03-26 170.77 170.77 170.77 0 170.77 161.81
14-03-25 171.97 171.97 171.97 0 171.97 162.95
14-03-24 171.20 171.20 171.20 0 171.20 162.22
14-03-21 172.04 172.04 172.04 0 172.04 163.02
Date Open High Low Vol Cls adjCls
14-03-20 173.28 173.28 173.28 0 173.28 163.50
14-03-19 172.24 172.24 172.24 0 172.24 162.52
14-03-18 173.30 173.30 173.30 0 173.30 163.52
14-03-17 172.05 172.05 172.05 0 172.05 162.34
14-03-14 170.42 170.42 170.42 0 170.42 160.80
14-03-13 170.90 170.90 170.90 0 170.90 161.25
14-03-12 172.90 172.90 172.90 0 172.90 163.14
14-03-11 172.80 172.80 172.80 0 172.80 163.04
14-03-10 173.68 173.68 173.68 0 173.68 163.87
Date Open High Low Vol Cls adjCls
14-03-07 173.75 173.75 173.75 0 173.75 163.94
14-03-06 173.65 173.65 173.65 0 173.65 163.85
14-03-05 173.32 173.32 173.32 0 173.32 163.53
14-03-04 173.29 173.29 173.29 0 173.29 163.51
14-03-03 170.69 170.69 170.69 0 170.69 161.05
14-02-28 171.95 171.95 171.95 0 171.95 162.24
14-02-27 171.47 171.47 171.47 0 171.47 161.79
14-02-26 170.60 170.60 170.60 0 170.60 160.97
14-02-25 170.57 170.57 170.57 0 170.57 160.94
Date Open High Low Vol Cls adjCls
14-02-24 170.80 170.80 170.80 0 170.80 161.16
14-02-21 169.75 169.75 169.75 0 169.75 160.17
14-02-20 170.05 170.05 170.05 0 170.05 160.45
14-02-19 169.00 169.00 169.00 0 169.00 159.46
14-02-18 170.10 170.10 170.10 0 170.10 160.50
14-02-14 169.88 169.88 169.88 0 169.88 160.29
14-02-13 169.05 169.05 169.05 0 169.05 159.51
14-02-12 168.06 168.06 168.06 0 168.06 158.57
14-02-11 168.02 168.02 168.02 0 168.02 158.53
Date Open High Low Vol Cls adjCls
14-02-10 166.18 166.18 166.18 0 166.18 156.80
14-02-07 165.92 165.92 165.92 0 165.92 156.55
14-02-06 163.74 163.74 163.74 0 163.74 154.50
14-02-05 161.65 161.65 161.65 0 161.65 152.52
14-02-04 161.93 161.93 161.93 0 161.93 152.79
14-02-03 160.69 160.69 160.69 0 160.69 151.62
14-01-31 164.45 164.45 164.45 0 164.45 155.16
14-01-30 165.52 165.52 165.52 0 165.52 156.17
14-01-29 163.67 163.67 163.67 0 163.67 154.43
Date Open High Low Vol Cls adjCls
14-01-28 165.34 165.34 165.34 0 165.34 156.00
14-01-27 164.33 164.33 164.33 0 164.33 155.05
14-01-24 165.13 165.13 165.13 0 165.13 155.81
14-01-23 168.65 168.65 168.65 0 168.65 159.13
14-01-22 170.16 170.16 170.16 0 170.16 160.55
14-01-21 170.05 170.05 170.05 0 170.05 160.45
14-01-17 169.58 169.58 169.58 0 169.58 160.01
14-01-16 170.23 170.23 170.23 0 170.23 160.62
14-01-15 170.46 170.46 170.46 0 170.46 160.84
Date Open High Low Vol Cls adjCls
14-01-14 169.58 169.58 169.58 0 169.58 160.01
14-01-13 167.77 167.77 167.77 0 167.77 158.30
14-01-10 169.89 169.89 169.89 0 169.89 160.30
14-01-09 169.50 169.50 169.50 0 169.50 159.93
14-01-08 169.44 169.44 169.44 0 169.44 159.87
14-01-07 169.42 169.42 169.42 0 169.42 159.85
14-01-06 168.40 168.40 168.40 0 168.40 158.89
14-01-03 168.82 168.82 168.82 0 168.82 159.29
14-01-02 168.88 168.88 168.88 0 168.88 159.34
Date Open High Low Vol Cls adjCls
13-12-31 170.36 170.36 170.36 0 170.36 160.74
13-12-30 169.68 169.68 169.68 0 169.68 160.10
13-12-27 169.70 169.70 169.70 0 169.70 160.12
13-12-26 169.73 169.73 169.73 0 169.73 160.15
13-12-24 168.93 168.93 168.93 0 168.93 159.39
13-12-23 168.42 168.42 168.42 0 168.42 158.91
13-12-20 168.38 168.38 168.38 0 168.38 158.05
13-12-19 167.56 167.56 167.56 0 167.56 157.28
13-12-18 167.64 167.64 167.64 0 167.64 157.36
Date Open High Low Vol Cls adjCls
13-12-17 164.89 164.89 164.89 0 164.89 154.78
13-12-16 165.40 165.40 165.40 0 165.40 155.26
13-12-13 164.36 164.36 164.36 0 164.36 154.28
13-12-12 164.38 164.38 164.38 0 164.38 154.30
13-12-11 164.96 164.96 164.96 0 164.96 154.84
13-12-10 166.83 166.83 166.83 0 166.83 156.60
13-12-09 167.36 167.36 167.36 0 167.36 157.10
13-12-06 167.05 167.05 167.05 0 167.05 156.80
13-12-05 165.18 165.18 165.18 0 165.18 155.05
Date Open High Low Vol Cls adjCls
13-12-04 165.90 165.90 165.90 0 165.90 155.73
13-12-03 166.07 166.07 166.07 0 166.07 155.88
13-12-02 166.59 166.59 166.59 0 166.59 156.37
13-11-29 167.04 167.04 167.04 0 167.04 156.80
13-11-27 167.17 167.17 167.17 0 167.17 156.92
13-11-26 166.72 166.72 166.72 0 166.72 156.49
13-11-25 166.67 166.67 166.67 0 166.67 156.45
13-11-22 166.88 166.88 166.88 0 166.88 156.65
13-11-21 166.04 166.04 166.04 0 166.04 155.86
Date Open High Low Vol Cls adjCls
13-11-20 164.69 164.69 164.69 0 164.69 154.59
13-11-19 165.28 165.28 165.28 0 165.28 155.14
13-11-18 165.59 165.59 165.59 0 165.59 155.43
13-11-15 166.20 166.20 166.20 0 166.20 156.01
13-11-14 165.50 165.50 165.50 0 165.50 155.35
13-11-13 164.67 164.67 164.67 0 164.67 154.57
13-11-12 163.31 163.31 163.31 0 163.31 153.29
13-11-11 163.68 163.68 163.68 0 163.68 153.64
13-11-08 163.57 163.57 163.57 0 163.57 153.54
Date Open High Low Vol Cls adjCls
13-11-07 161.40 161.40 161.40 0 161.40 151.50
13-11-06 163.52 163.52 163.52 0 163.52 153.49
13-11-05 162.73 162.73 162.73 0 162.73 152.75
13-11-04 163.18 163.18 163.18 0 163.18 153.17
13-11-01 162.59 162.59 162.59 0 162.59 152.62
13-10-31 162.13 162.13 162.13 0 162.13 152.19
13-10-30 162.74 162.74 162.74 0 162.74 152.76
13-10-29 163.52 163.52 163.52 0 163.52 153.49
13-10-28 162.61 162.61 162.61 0 162.61 152.64
Date Open High Low Vol Cls adjCls
13-10-25 162.39 162.39 162.39 0 162.39 152.43
13-10-24 161.68 161.68 161.68 0 161.68 151.76
13-10-23 161.15 161.15 161.15 0 161.15 151.27
13-10-22 161.92 161.92 161.92 0 161.92 151.99
13-10-21 160.99 160.99 160.99 0 160.99 151.12
13-10-18 160.98 160.98 160.98 0 160.98 151.11
13-10-17 159.93 159.93 159.93 0 159.93 150.12
13-10-16 158.85 158.85 158.85 0 158.85 149.11
13-10-15 156.67 156.67 156.67 0 156.67 147.06
Date Open High Low Vol Cls adjCls
13-10-14 157.78 157.78 157.78 0 157.78 148.10
13-10-11 157.14 157.14 157.14 0 157.14 147.50
13-10-10 156.16 156.16 156.16 0 156.16 146.58
13-10-09 152.80 152.80 152.80 0 152.80 143.43
13-10-08 152.70 152.70 152.70 0 152.70 143.33
13-10-07 154.56 154.56 154.56 0 154.56 145.08
13-10-04 155.89 155.89 155.89 0 155.89 146.33
13-10-03 154.79 154.79 154.79 0 154.79 145.30
13-10-02 156.19 156.19 156.19 0 156.19 146.61
Date Open High Low Vol Cls adjCls
13-10-01 156.27 156.27 156.27 0 156.27 146.69
13-09-30 155.02 155.02 155.02 0 155.02 145.51
13-09-27 155.96 155.96 155.96 0 155.96 146.39
13-09-26 156.59 156.59 156.59 0 156.59 146.99
13-09-25 156.01 156.01 156.01 0 156.01 146.44
13-09-24 156.44 156.44 156.44 0 156.44 146.85
13-09-23 156.83 156.83 156.83 0 156.83 147.21
13-09-20 157.57 157.57 157.57 0 157.57 147.91
13-09-19 159.47 159.47 159.47 0 159.47 148.99
Date Open High Low Vol Cls adjCls
13-09-18 159.74 159.74 159.74 0 159.74 149.24
13-09-17 157.82 157.82 157.82 0 157.82 147.45
13-09-16 157.15 157.15 157.15 0 157.15 146.82
13-09-13 156.27 156.27 156.27 0 156.27 146.00
13-09-12 155.84 155.84 155.84 0 155.84 145.60
13-09-11 156.33 156.33 156.33 0 156.33 146.05
13-09-10 155.83 155.83 155.83 0 155.83 145.59
13-09-09 154.69 154.69 154.69 0 154.69 144.52
13-09-06 153.16 153.16 153.16 0 153.16 143.09
Date Open High Low Vol Cls adjCls
13-09-05 153.13 153.13 153.13 0 153.13 143.07
13-09-04 152.94 152.94 152.94 0 152.94 142.89
13-09-03 151.68 151.68 151.68 0 151.68 141.71
13-08-30 151.04 151.04 151.04 0 151.04 141.11
13-08-29 151.51 151.51 151.51 0 151.51 141.55
13-08-28 151.19 151.19 151.19 0 151.19 141.25
13-08-27 150.75 150.75 150.75 0 150.75 140.84
13-08-26 153.18 153.18 153.18 0 153.18 143.11
13-08-23 153.80 153.80 153.80 0 153.80 143.69
Date Open High Low Vol Cls adjCls
13-08-22 153.17 153.17 153.17 0 153.17 143.10
13-08-21 151.86 151.86 151.86 0 151.86 141.88
13-08-20 152.74 152.74 152.74 0 152.74 142.70
13-08-19 152.16 152.16 152.16 0 152.16 142.16
13-08-16 153.05 153.05 153.05 0 153.05 142.99
13-08-15 153.55 153.55 153.55 0 153.55 143.46
13-08-14 155.75 155.75 155.75 0 155.75 145.51
13-08-13 156.53 156.53 156.53 0 156.53 146.24
13-08-12 156.06 156.06 156.06 0 156.06 145.80
Date Open High Low Vol Cls adjCls
13-08-09 156.24 156.24 156.24 0 156.24 145.97
13-08-08 156.77 156.77 156.77 0 156.77 146.47
13-08-07 156.13 156.13 156.13 0 156.13 145.87
13-08-06 156.68 156.68 156.68 0 156.68 146.38
13-08-05 157.57 157.57 157.57 0 157.57 147.21
13-08-02 157.79 157.79 157.79 0 157.79 147.42
13-08-01 157.53 157.53 157.53 0 157.53 147.18
13-07-31 155.57 155.57 155.57 0 155.57 145.34
13-07-30 155.57 155.57 155.57 0 155.57 145.34
Date Open High Low Vol Cls adjCls
13-07-29 155.50 155.50 155.50 0 155.50 145.28
13-07-26 156.08 156.08 156.08 0 156.08 145.82
13-07-25 155.95 155.95 155.95 0 155.95 145.70
13-07-24 155.55 155.55 155.55 0 155.55 145.33
13-07-23 156.14 156.14 156.14 0 156.14 145.88
13-07-22 156.43 156.43 156.43 0 156.43 146.15
13-07-19 156.12 156.12 156.12 0 156.12 145.86
13-07-18 155.86 155.86 155.86 0 155.86 145.62
13-07-17 155.06 155.06 155.06 0 155.06 144.87
Date Open High Low Vol Cls adjCls
13-07-16 154.62 154.62 154.62 0 154.62 144.46
13-07-15 155.20 155.20 155.20 0 155.20 145.00
13-07-12 154.98 154.98 154.98 0 154.98 144.79
13-07-11 154.51 154.51 154.51 0 154.51 144.35
13-07-10 152.43 152.43 152.43 0 152.43 142.41
13-07-09 152.39 152.39 152.39 0 152.39 142.37
13-07-08 151.30 151.30 151.30 0 151.30 141.36
13-07-05 150.46 150.46 150.46 0 150.46 140.57
13-07-03 148.94 148.94 148.94 0 148.94 139.15
Date Open High Low Vol Cls adjCls
13-07-02 148.82 148.82 148.82 0 148.82 139.04
13-07-01 148.87 148.87 148.87 0 148.87 139.09
13-06-28 148.06 148.06 148.06 0 148.06 138.33
13-06-27 148.69 148.69 148.69 0 148.69 138.92
13-06-26 147.76 147.76 147.76 0 147.76 138.05
13-06-25 146.33 146.33 146.33 0 146.33 136.71
13-06-24 144.94 144.94 144.94 0 144.94 135.41
13-06-21 146.72 146.72 146.72 0 146.72 137.08
13-06-20 147.03 147.03 147.03 0 147.03 136.71
Date Open High Low Vol Cls adjCls
13-06-19 150.78 150.78 150.78 0 150.78 140.20
13-06-18 152.89 152.89 152.89 0 152.89 142.16
13-06-17 151.71 151.71 151.71 0 151.71 141.07
13-06-14 150.57 150.57 150.57 0 150.57 140.01
13-06-13 151.46 151.46 151.46 0 151.46 140.83
13-06-12 149.23 149.23 149.23 0 149.23 138.76
13-06-11 150.46 150.46 150.46 0 150.46 139.90
13-06-10 152.00 152.00 152.00 0 152.00 141.34
13-06-07 152.05 152.05 152.05 0 152.05 141.38
Date Open High Low Vol Cls adjCls
13-06-06 150.12 150.12 150.12 0 150.12 139.59
13-06-05 148.84 148.84 148.84 0 148.84 138.40
13-06-04 150.88 150.88 150.88 0 150.88 140.29
13-06-03 151.71 151.71 151.71 0 151.71 141.07
13-05-31 150.80 150.80 150.80 0 150.80 140.22
13-05-30 152.99 152.99 152.99 0 152.99 142.26
13-05-29 152.41 152.41 152.41 0 152.41 141.72
13-05-28 153.46 153.46 153.46 0 153.46 142.69
13-05-24 152.51 152.51 152.51 0 152.51 141.81
Date Open High Low Vol Cls adjCls
13-05-23 152.58 152.58 152.58 0 152.58 141.88
13-05-22 153.01 153.01 153.01 0 153.01 142.28
13-05-21 154.26 154.26 154.26 0 154.26 143.44
13-05-20 153.99 153.99 153.99 0 153.99 143.19
13-05-17 154.10 154.10 154.10 0 154.10 143.29
13-05-16 152.53 152.53 152.53 0 152.53 141.83
13-05-15 153.29 153.29 153.29 0 153.29 142.54
13-05-14 152.46 152.46 152.46 0 152.46 141.76
13-05-13 150.90 150.90 150.90 0 150.90 140.31
Date Open High Low Vol Cls adjCls
13-05-10 150.88 150.88 150.88 0 150.88 140.29
13-05-09 150.23 150.23 150.23 0 150.23 139.69
13-05-08 150.72 150.72 150.72 0 150.72 140.15
13-05-07 150.03 150.03 150.03 0 150.03 139.50
13-05-06 149.24 149.24 149.24 0 149.24 138.77
13-05-03 148.96 148.96 148.96 0 148.96 138.51
13-05-02 147.39 147.39 147.39 0 147.39 137.05
13-05-01 146.01 146.01 146.01 0 146.01 135.77
13-04-30 147.37 147.37 147.37 0 147.37 137.03
Date Open High Low Vol Cls adjCls
13-04-29 147.01 147.01 147.01 0 147.01 136.70
13-04-26 145.96 145.96 145.96 0 145.96 135.72
13-04-25 146.22 146.22 146.22 0 146.22 135.96
13-04-24 145.63 145.63 145.63 0 145.63 135.41
13-04-23 145.61 145.61 145.61 0 145.61 135.39
13-04-22 144.11 144.11 144.11 0 144.11 134.00
13-04-19 143.44 143.44 143.44 0 143.44 133.38
13-04-18 142.18 142.18 142.18 0 142.18 132.21
13-04-17 143.13 143.13 143.13 0 143.13 133.09
Date Open High Low Vol Cls adjCls
13-04-16 145.21 145.21 145.21 0 145.21 135.02
13-04-15 143.17 143.17 143.17 0 143.17 133.13
13-04-12 146.53 146.53 146.53 0 146.53 136.25
13-04-11 146.94 146.94 146.94 0 146.94 136.63
13-04-10 146.42 146.42 146.42 0 146.42 136.15
13-04-09 144.64 144.64 144.64 0 144.64 134.49
13-04-08 144.13 144.13 144.13 0 144.13 134.02
13-04-05 143.18 143.18 143.18 0 143.18 133.13
13-04-04 143.80 143.80 143.80 0 143.80 133.71
Date Open High Low Vol Cls adjCls
13-04-03 143.21 143.21 143.21 0 143.21 133.16
13-04-02 144.71 144.71 144.71 0 144.71 134.56
13-04-01 143.97 143.97 143.97 0 143.97 133.87
13-03-28 144.61 144.61 144.61 0 144.61 134.46
13-03-27 144.03 144.03 144.03 0 144.03 133.93
13-03-26 144.10 144.10 144.10 0 144.10 133.99
13-03-25 142.94 142.94 142.94 0 142.94 132.91
13-03-22 143.42 143.42 143.42 0 143.42 133.36
13-03-21 142.40 142.40 142.40 0 142.40 132.41
Date Open High Low Vol Cls adjCls
13-03-20 144.23 144.23 144.23 0 144.23 133.52
13-03-19 143.27 143.27 143.27 0 143.27 132.63
13-03-18 143.62 143.62 143.62 0 143.62 132.96
13-03-15 144.41 144.41 144.41 0 144.41 133.69
13-03-14 144.65 144.65 144.65 0 144.65 133.91
13-03-13 143.84 143.84 143.84 0 143.84 133.16
13-03-12 143.60 143.60 143.60 0 143.60 132.94
13-03-11 143.94 143.94 143.94 0 143.94 133.25
13-03-08 143.47 143.47 143.47 0 143.47 132.82
Date Open High Low Vol Cls adjCls
13-03-07 142.82 142.82 142.82 0 142.82 132.22
13-03-06 142.54 142.54 142.54 0 142.54 131.96
13-03-05 142.35 142.35 142.35 0 142.35 131.78
13-03-04 141.00 141.00 141.00 0 141.00 130.53
13-03-01 140.35 140.35 140.35 0 140.35 129.93
13-02-28 140.02 140.02 140.02 0 140.02 129.62
13-02-27 140.14 140.14 140.14 0 140.14 129.73
13-02-26 138.34 138.34 138.34 0 138.34 128.07
13-02-25 137.49 137.49 137.49 0 137.49 127.28
Date Open High Low Vol Cls adjCls
13-02-22 140.05 140.05 140.05 0 140.05 129.65
13-02-21 138.81 138.81 138.81 0 138.81 128.50
13-02-20 139.66 139.66 139.66 0 139.66 129.29
13-02-19 141.41 141.41 141.41 0 141.41 130.91
13-02-15 140.36 140.36 140.36 0 140.36 129.94
13-02-14 140.50 140.50 140.50 0 140.50 130.07
13-02-13 140.38 140.38 140.38 0 140.38 129.96
13-02-12 140.24 140.24 140.24 0 140.24 129.83
13-02-11 140.01 140.01 140.01 0 140.01 129.61
Date Open High Low Vol Cls adjCls
13-02-08 140.09 140.09 140.09 0 140.09 129.69
13-02-07 139.30 139.30 139.30 0 139.30 128.96
13-02-06 139.49 139.49 139.49 0 139.49 129.13
13-02-05 139.40 139.40 139.40 0 139.40 129.05
13-02-04 137.95 137.95 137.95 0 137.95 127.71
13-02-01 139.56 139.56 139.56 0 139.56 129.20
13-01-31 138.17 138.17 138.17 0 138.17 127.91
13-01-30 138.51 138.51 138.51 0 138.51 128.23
13-01-29 139.02 139.02 139.02 0 139.02 128.70
Date Open High Low Vol Cls adjCls
13-01-28 138.31 138.31 138.31 0 138.31 128.04
13-01-25 138.56 138.56 138.56 0 138.56 128.27
13-01-24 137.81 137.81 137.81 0 137.81 127.58
13-01-23 137.80 137.80 137.80 0 137.80 127.57
13-01-22 137.60 137.60 137.60 0 137.60 127.38
13-01-18 136.98 136.98 136.98 0 136.98 126.81
13-01-17 136.52 136.52 136.52 0 136.52 126.38
13-01-16 135.75 135.75 135.75 0 135.75 125.67
13-01-15 135.71 135.71 135.71 0 135.71 125.63
Date Open High Low Vol Cls adjCls
13-01-14 135.56 135.56 135.56 0 135.56 125.49
13-01-11 135.68 135.68 135.68 0 135.68 125.61
13-01-10 135.68 135.68 135.68 0 135.68 125.61
13-01-09 134.65 134.65 134.65 0 134.65 124.65
13-01-08 134.30 134.30 134.30 0 134.30 124.33
13-01-07 134.69 134.69 134.69 0 134.69 124.69
13-01-04 135.11 135.11 135.11 0 135.11 125.08
13-01-03 134.46 134.46 134.46 0 134.46 124.48
13-01-02 134.74 134.74 134.74 0 134.74 124.74
Date Open High Low Vol Cls adjCls
12-12-31 131.37 131.37 131.37 0 131.37 121.62
12-12-28 129.19 129.19 129.19 0 129.19 119.60
12-12-27 130.62 130.62 130.62 0 130.62 120.92
12-12-26 130.75 130.75 130.75 0 130.75 121.04
12-12-24 131.38 131.38 131.38 0 131.38 121.62
12-12-21 131.69 131.69 131.69 0 131.69 121.91
12-12-20 133.84 133.84 133.84 0 133.84 123.06
12-12-19 133.09 133.09 133.09 0 133.09 122.37
12-12-18 134.10 134.10 134.10 0 134.10 123.30
Date Open High Low Vol Cls adjCls
12-12-17 132.57 132.57 132.57 0 132.57 121.90
12-12-14 131.02 131.02 131.02 0 131.02 120.47
12-12-13 131.56 131.56 131.56 0 131.56 120.97
12-12-12 132.36 132.36 132.36 0 132.36 121.70
12-12-11 132.27 132.27 132.27 0 132.27 121.62
12-12-10 131.41 131.41 131.41 0 131.41 120.83
12-12-07 131.36 131.36 131.36 0 131.36 120.78
12-12-06 130.97 130.97 130.97 0 130.97 120.43
12-12-05 130.51 130.51 130.51 0 130.51 120.00
Date Open High Low Vol Cls adjCls
12-12-04 130.26 130.26 130.26 0 130.26 119.77
12-12-03 130.48 130.48 130.48 0 130.48 119.98
12-11-30 131.09 131.09 131.09 0 131.09 120.54
12-11-29 131.07 131.07 131.07 0 131.07 120.52
12-11-28 130.49 130.49 130.49 0 130.49 119.98
12-11-27 129.44 129.44 129.44 0 129.44 119.02
12-11-26 130.11 130.11 130.11 0 130.11 119.63
12-11-23 130.37 130.37 130.37 0 130.37 119.87
12-11-21 128.68 128.68 128.68 0 128.68 118.32
Date Open High Low Vol Cls adjCls
12-11-20 128.38 128.38 128.38 0 128.38 118.04
12-11-19 128.28 128.28 128.28 0 128.28 117.95
12-11-16 125.78 125.78 125.78 0 125.78 115.65
12-11-15 125.16 125.16 125.16 0 125.16 115.08
12-11-14 125.35 125.35 125.35 0 125.35 115.26
12-11-13 127.07 127.07 127.07 0 127.07 116.84
12-11-12 127.53 127.53 127.53 0 127.53 117.26
12-11-09 127.52 127.52 127.52 0 127.52 117.25
12-11-08 127.30 127.30 127.30 0 127.30 117.05
Date Open High Low Vol Cls adjCls
12-11-07 128.87 128.87 128.87 0 128.87 118.49
12-11-06 131.88 131.88 131.88 0 131.88 121.26
12-11-05 130.85 130.85 130.85 0 130.85 120.32
12-11-02 130.55 130.55 130.55 0 130.55 120.04
12-11-01 131.79 131.79 131.79 0 131.79 121.18
12-10-31 130.36 130.36 130.36 0 130.36 119.86
12-10-26 130.32 130.32 130.32 0 130.32 119.83
12-10-25 130.42 130.42 130.42 0 130.42 119.92
12-10-24 130.03 130.03 130.03 0 130.03 119.56
Date Open High Low Vol Cls adjCls
12-10-23 130.43 130.43 130.43 0 130.43 119.93
12-10-22 132.34 132.34 132.34 0 132.34 121.69
12-10-19 132.28 132.28 132.28 0 132.28 121.63
12-10-18 134.51 134.51 134.51 0 134.51 123.68
12-10-17 134.83 134.83 134.83 0 134.83 123.97
12-10-16 134.26 134.26 134.26 0 134.26 123.45
12-10-15 132.90 132.90 132.90 0 132.90 122.20
12-10-12 131.83 131.83 131.83 0 131.83 121.22
12-10-11 132.23 132.23 132.23 0 132.23 121.58
Date Open High Low Vol Cls adjCls
12-10-10 132.18 132.18 132.18 0 132.18 121.54
12-10-09 132.99 132.99 132.99 0 132.99 122.28
12-10-08 134.32 134.32 134.32 0 134.32 123.51
12-10-05 134.78 134.78 134.78 0 134.78 123.93
12-10-04 134.78 134.78 134.78 0 134.78 123.93
12-10-03 133.82 133.82 133.82 0 133.82 123.05
12-10-02 133.31 133.31 133.31 0 133.31 122.58
12-10-01 133.18 133.18 133.18 0 133.18 122.46
12-09-28 132.83 132.83 132.83 0 132.83 122.14
Date Open High Low Vol Cls adjCls
12-09-27 133.43 133.43 133.43 0 133.43 122.69
12-09-26 132.14 132.14 132.14 0 132.14 121.50
12-09-25 132.88 132.88 132.88 0 132.88 122.18
12-09-24 134.27 134.27 134.27 0 134.27 123.46
12-09-21 134.57 134.57 134.57 0 134.57 123.74
12-09-20 135.24 135.24 135.24 0 135.24 123.75
12-09-19 135.29 135.29 135.29 0 135.29 123.80
12-09-18 135.13 135.13 135.13 0 135.13 123.65
12-09-17 135.30 135.30 135.30 0 135.30 123.81
Date Open High Low Vol Cls adjCls
12-09-14 135.72 135.72 135.72 0 135.72 124.19
12-09-13 135.18 135.18 135.18 0 135.18 123.70
12-09-12 133.00 133.00 133.00 0 133.00 121.70
12-09-11 132.68 132.68 132.68 0 132.68 121.41
12-09-10 132.27 132.27 132.27 0 132.27 121.04
12-09-07 133.08 133.08 133.08 0 133.08 121.78
12-09-06 132.54 132.54 132.54 0 132.54 121.28
12-09-05 129.87 129.87 129.87 0 129.87 118.84
12-09-04 129.97 129.97 129.97 0 129.97 118.93
Date Open High Low Vol Cls adjCls
12-08-31 130.12 130.12 130.12 0 130.12 119.07
12-08-30 129.46 129.46 129.46 0 129.46 118.46
12-08-29 130.46 130.46 130.46 0 130.46 119.38
12-08-28 130.33 130.33 130.33 0 130.33 119.26
12-08-27 130.42 130.42 130.42 0 130.42 119.34
12-08-24 130.49 130.49 130.49 0 130.49 119.41
12-08-23 129.63 129.63 129.63 0 129.63 118.62
12-08-22 130.69 130.69 130.69 0 130.69 119.59
12-08-21 130.65 130.65 130.65 0 130.65 119.55
Date Open High Low Vol Cls adjCls
12-08-20 131.10 131.10 131.10 0 131.10 119.96
12-08-17 131.11 131.11 131.11 0 131.11 119.97
12-08-16 130.86 130.86 130.86 0 130.86 119.75
12-08-15 129.93 129.93 129.93 0 129.93 118.89
12-08-14 129.74 129.74 129.74 0 129.74 118.72
12-08-13 129.73 129.73 129.73 0 129.73 118.71
12-08-10 129.87 129.87 129.87 0 129.87 118.84
12-08-09 129.58 129.58 129.58 0 129.58 118.57
12-08-08 129.47 129.47 129.47 0 129.47 118.47
Date Open High Low Vol Cls adjCls
12-08-07 129.35 129.35 129.35 0 129.35 118.36
12-08-06 128.69 128.69 128.69 0 128.69 117.76
12-08-03 128.40 128.40 128.40 0 128.40 117.49
12-08-02 125.98 125.98 125.98 0 125.98 115.28
12-08-01 126.92 126.92 126.92 0 126.92 116.14
12-07-31 127.27 127.27 127.27 0 127.27 116.46
12-07-30 127.83 127.83 127.83 0 127.83 116.97
12-07-27 127.88 127.88 127.88 0 127.88 117.02
12-07-26 125.48 125.48 125.48 0 125.48 114.82
Date Open High Low Vol Cls adjCls
12-07-25 123.44 123.44 123.44 0 123.44 112.96
12-07-24 123.47 123.47 123.47 0 123.47 112.98
12-07-23 124.60 124.60 124.60 0 124.60 114.02
12-07-20 125.72 125.72 125.72 0 125.72 115.04
12-07-19 126.99 126.99 126.99 0 126.99 116.20
12-07-18 126.64 126.64 126.64 0 126.64 115.88
12-07-17 125.78 125.78 125.78 0 125.78 115.10
12-07-16 124.85 124.85 124.85 0 124.85 114.25
12-07-13 125.14 125.14 125.14 0 125.14 114.51
Date Open High Low Vol Cls adjCls
12-07-12 123.11 123.11 123.11 0 123.11 112.65
12-07-11 123.73 123.73 123.73 0 123.73 113.22
12-07-10 123.72 123.72 123.72 0 123.72 113.21
12-07-09 124.73 124.73 124.73 0 124.73 114.14
12-07-06 124.93 124.93 124.93 0 124.93 114.32
12-07-05 126.08 126.08 126.08 0 126.08 115.37
12-07-03 126.67 126.67 126.67 0 126.67 115.91
12-07-02 125.86 125.86 125.86 0 125.86 115.17
12-06-29 125.55 125.55 125.55 0 125.55 114.89
Date Open High Low Vol Cls adjCls
12-06-28 122.49 122.49 122.49 0 122.49 112.09
12-06-27 122.74 122.74 122.74 0 122.74 112.31
12-06-26 121.62 121.62 121.62 0 121.62 111.29
12-06-25 121.04 121.04 121.04 0 121.04 110.76
12-06-22 122.99 122.99 122.99 0 122.99 112.54
12-06-21 122.72 122.72 122.72 0 122.72 111.74
12-06-20 125.50 125.50 125.50 0 125.50 114.27
12-06-19 125.70 125.70 125.70 0 125.70 114.45
12-06-18 124.48 124.48 124.48 0 124.48 113.34
Date Open High Low Vol Cls adjCls
12-06-15 124.30 124.30 124.30 0 124.30 113.18
12-06-14 123.03 123.03 123.03 0 123.03 112.02
12-06-13 121.71 121.71 121.71 0 121.71 110.82
12-06-12 122.53 122.53 122.53 0 122.53 111.57
12-06-11 121.11 121.11 121.11 0 121.11 110.28
12-06-08 122.66 122.66 122.66 0 122.66 111.69
12-06-07 121.67 121.67 121.67 0 121.67 110.79
12-06-06 121.67 121.67 121.67 0 121.67 110.79
12-06-05 118.90 118.90 118.90 0 118.90 108.26
Date Open High Low Vol Cls adjCls
12-06-04 118.22 118.22 118.22 0 118.22 107.64
12-06-01 118.21 118.21 118.21 0 118.21 107.63
12-05-31 121.19 121.19 121.19 0 121.19 110.35
12-05-30 121.45 121.45 121.45 0 121.45 110.58
12-05-29 123.18 123.18 123.18 0 123.18 112.16
12-05-25 121.82 121.82 121.82 0 121.82 110.92
12-05-24 122.08 122.08 122.08 0 122.08 111.16
12-05-23 121.89 121.89 121.89 0 121.89 110.99
12-05-22 121.68 121.68 121.68 0 121.68 110.79
Date Open High Low Vol Cls adjCls
12-05-21 121.62 121.62 121.62 0 121.62 110.74
12-05-18 119.70 119.70 119.70 0 119.70 108.99
12-05-17 120.59 120.59 120.59 0 120.59 109.80
12-05-16 122.42 122.42 122.42 0 122.42 111.47
12-05-15 122.92 122.92 122.92 0 122.92 111.92
12-05-14 123.61 123.61 123.61 0 123.61 112.55
12-05-11 124.98 124.98 124.98 0 124.98 113.80
12-05-10 125.40 125.40 125.40 0 125.40 114.18
12-05-09 125.04 125.04 125.04 0 125.04 113.85
Date Open High Low Vol Cls adjCls
12-05-08 125.85 125.85 125.85 0 125.85 114.59
12-05-07 126.38 126.38 126.38 0 126.38 115.07
12-05-04 126.33 126.33 126.33 0 126.33 115.03
12-05-03 128.40 128.40 128.40 0 128.40 116.91
12-05-02 129.37 129.37 129.37 0 129.37 117.80
12-05-01 129.68 129.68 129.68 0 129.68 118.08
12-04-30 128.95 128.95 128.95 0 128.95 117.41
12-04-27 129.45 129.45 129.45 0 129.45 117.87
12-04-26 129.14 129.14 129.14 0 129.14 117.59
Date Open High Low Vol Cls adjCls
12-04-25 128.27 128.27 128.27 0 128.27 116.79
12-04-24 126.53 126.53 126.53 0 126.53 115.21
12-04-23 126.07 126.07 126.07 0 126.07 114.79
12-04-20 127.14 127.14 127.14 0 127.14 115.77
12-04-19 126.98 126.98 126.98 0 126.98 115.62
12-04-18 127.74 127.74 127.74 0 127.74 116.31
12-04-17 128.26 128.26 128.26 0 128.26 116.79
12-04-16 126.30 126.30 126.30 0 126.30 115.00
12-04-13 126.36 126.36 126.36 0 126.36 115.06
Date Open High Low Vol Cls adjCls
12-04-12 127.96 127.96 127.96 0 127.96 116.51
12-04-11 126.22 126.22 126.22 0 126.22 114.93
12-04-10 125.27 125.27 125.27 0 125.27 114.06
12-04-09 127.44 127.44 127.44 0 127.44 116.04
12-04-05 128.91 128.91 128.91 0 128.91 117.38
12-04-04 128.94 128.94 128.94 0 128.94 117.40
12-04-03 130.27 130.27 130.27 0 130.27 118.62
12-04-02 130.76 130.76 130.76 0 130.76 119.06
12-03-30 129.78 129.78 129.78 0 129.78 118.17
Date Open High Low Vol Cls adjCls
12-03-29 129.30 129.30 129.30 0 129.30 117.73
12-03-28 129.51 129.51 129.51 0 129.51 117.92
12-03-27 130.12 130.12 130.12 0 130.12 118.48
12-03-26 130.48 130.48 130.48 0 130.48 118.81
12-03-23 128.69 128.69 128.69 0 128.69 117.18
12-03-22 128.83 128.83 128.83 0 128.83 116.82
12-03-21 129.76 129.76 129.76 0 129.76 117.66
12-03-20 129.99 129.99 129.99 0 129.99 117.87
12-03-19 130.38 130.38 130.38 0 130.38 118.22
Date Open High Low Vol Cls adjCls
12-03-16 129.87 129.87 129.87 0 129.87 117.76
12-03-15 129.72 129.72 129.72 0 129.72 117.62
12-03-14 128.95 128.95 128.95 0 128.95 116.93
12-03-13 129.10 129.10 129.10 0 129.10 117.06
12-03-12 126.76 126.76 126.76 0 126.76 114.94
12-03-09 126.74 126.74 126.74 0 126.74 114.92
12-03-08 126.28 126.28 126.28 0 126.28 114.50
12-03-07 125.04 125.04 125.04 0 125.04 113.38
12-03-06 124.14 124.14 124.14 0 124.14 112.56
Date Open High Low Vol Cls adjCls
12-03-05 126.08 126.08 126.08 0 126.08 114.32
12-03-02 126.56 126.56 126.56 0 126.56 114.76
12-03-01 126.97 126.97 126.97 0 126.97 115.13
12-02-29 126.18 126.18 126.18 0 126.18 114.41
12-02-28 126.76 126.76 126.76 0 126.76 114.94
12-02-27 126.32 126.32 126.32 0 126.32 114.54
12-02-24 126.14 126.14 126.14 0 126.14 114.38
12-02-23 125.91 125.91 125.91 0 125.91 114.17
12-02-22 125.35 125.35 125.35 0 125.35 113.66
Date Open High Low Vol Cls adjCls
12-02-21 125.77 125.77 125.77 0 125.77 114.04
12-02-17 125.68 125.68 125.68 0 125.68 113.96
12-02-16 125.38 125.38 125.38 0 125.38 113.69
12-02-15 124.00 124.00 124.00 0 124.00 112.44
12-02-14 124.62 124.62 124.62 0 124.62 113.00
12-02-13 124.72 124.72 124.72 0 124.72 113.09
12-02-10 123.85 123.85 123.85 0 123.85 112.30
12-02-09 124.71 124.71 124.71 0 124.71 113.08
12-02-08 124.52 124.52 124.52 0 124.52 112.91
Date Open High Low Vol Cls adjCls
12-02-07 124.21 124.21 124.21 0 124.21 112.63
12-02-06 123.96 123.96 123.96 0 123.96 112.40
12-02-03 124.01 124.01 124.01 0 124.01 112.45
12-02-02 122.21 122.21 122.21 0 122.21 110.81
12-02-01 122.07 122.07 122.07 0 122.07 110.69
12-01-31 120.97 120.97 120.97 0 120.97 109.69
12-01-30 121.02 121.02 121.02 0 121.02 109.73
12-01-27 121.33 121.33 121.33 0 121.33 110.02
12-01-26 121.52 121.52 121.52 0 121.52 110.19
Date Open High Low Vol Cls adjCls
12-01-25 122.21 122.21 122.21 0 122.21 110.81
12-01-24 121.16 121.16 121.16 0 121.16 109.86
12-01-23 121.28 121.28 121.28 0 121.28 109.97
12-01-20 121.23 121.23 121.23 0 121.23 109.93
12-01-19 121.14 121.14 121.14 0 121.14 109.84
12-01-18 120.54 120.54 120.54 0 120.54 109.30
12-01-17 119.20 119.20 119.20 0 119.20 108.08
12-01-13 118.78 118.78 118.78 0 118.78 107.70
12-01-12 119.37 119.37 119.37 0 119.37 108.24
Date Open High Low Vol Cls adjCls
12-01-11 119.09 119.09 119.09 0 119.09 107.98
12-01-10 119.04 119.04 119.04 0 119.04 107.94
12-01-09 117.99 117.99 117.99 0 117.99 106.99
12-01-06 117.73 117.73 117.73 0 117.73 106.75
12-01-05 117.98 117.98 117.98 0 117.98 106.98
12-01-04 117.64 117.64 117.64 0 117.64 106.67
12-01-03 117.59 117.59 117.59 0 117.59 106.62
11-12-30 115.80 115.80 115.80 0 115.80 105.00
11-12-29 116.29 116.29 116.29 0 116.29 105.45
Date Open High Low Vol Cls adjCls
11-12-28 115.06 115.06 115.06 0 115.06 104.33
11-12-27 116.48 116.48 116.48 0 116.48 105.62
11-12-23 116.47 116.47 116.47 0 116.47 105.61
11-12-22 115.43 115.43 115.43 0 115.43 104.67
11-12-21 115.10 115.10 115.10 0 115.10 103.78
11-12-20 114.88 114.88 114.88 0 114.88 103.58
11-12-19 111.53 111.53 111.53 0 111.53 100.56
11-12-16 112.86 112.86 112.86 0 112.86 101.76
11-12-15 112.49 112.49 112.49 0 112.49 101.42
Date Open High Low Vol Cls adjCls
11-12-14 112.12 112.12 112.12 0 112.12 101.09
11-12-13 113.39 113.39 113.39 0 113.39 102.23
11-12-12 114.36 114.36 114.36 0 114.36 103.11
11-12-09 116.09 116.09 116.09 0 116.09 104.67
11-12-08 114.17 114.17 114.17 0 114.17 102.94
11-12-07 116.63 116.63 116.63 0 116.63 105.16
11-12-06 116.36 116.36 116.36 0 116.36 104.91
11-12-05 116.23 116.23 116.23 0 116.23 104.80
11-12-02 115.04 115.04 115.04 0 115.04 103.72
Date Open High Low Vol Cls adjCls
11-12-01 115.07 115.07 115.07 0 115.07 103.75
11-11-30 115.28 115.28 115.28 0 115.28 103.94
11-11-29 110.48 110.48 110.48 0 110.48 99.61
11-11-28 110.20 110.20 110.20 0 110.20 99.36
11-11-25 107.06 107.06 107.06 0 107.06 96.53
11-11-23 107.33 107.33 107.33 0 107.33 96.77
11-11-22 109.75 109.75 109.75 0 109.75 98.95
11-11-21 110.20 110.20 110.20 0 110.20 99.36
11-11-18 112.29 112.29 112.29 0 112.29 101.24
Date Open High Low Vol Cls adjCls
11-11-17 112.33 112.33 112.33 0 112.33 101.28
11-11-16 114.24 114.24 114.24 0 114.24 103.00
11-11-15 116.14 116.14 116.14 0 116.14 104.71
11-11-14 115.56 115.56 115.56 0 115.56 104.19
11-11-11 116.66 116.66 116.66 0 116.66 105.18
11-11-10 114.43 114.43 114.43 0 114.43 103.17
11-11-09 113.44 113.44 113.44 0 113.44 102.28
11-11-08 117.75 117.75 117.75 0 117.75 106.17
11-11-07 116.32 116.32 116.32 0 116.32 104.88
Date Open High Low Vol Cls adjCls
11-11-04 115.58 115.58 115.58 0 115.58 104.21
11-11-03 116.31 116.31 116.31 0 116.31 104.87
11-11-02 114.15 114.15 114.15 0 114.15 102.92
11-11-01 112.33 112.33 112.33 0 112.33 101.28
11-10-31 115.55 115.55 115.55 0 115.55 104.18
11-10-28 118.48 118.48 118.48 0 118.48 106.82
11-10-27 118.44 118.44 118.44 0 118.44 106.79
11-10-26 114.50 114.50 114.50 0 114.50 103.24
11-10-25 113.31 113.31 113.31 0 113.31 102.16
Date Open High Low Vol Cls adjCls
11-10-24 115.63 115.63 115.63 0 115.63 104.25
11-10-21 114.16 114.16 114.16 0 114.16 102.93
11-10-20 112.05 112.05 112.05 0 112.05 101.03
11-10-19 111.54 111.54 111.54 0 111.54 100.57
11-10-18 112.95 112.95 112.95 0 112.95 101.84
11-10-17 110.69 110.69 110.69 0 110.69 99.80
11-10-14 112.87 112.87 112.87 0 112.87 101.77
11-10-13 110.95 110.95 110.95 0 110.95 100.03
11-10-12 111.27 111.27 111.27 0 111.27 100.32
Date Open High Low Vol Cls adjCls
11-10-11 110.17 110.17 110.17 0 110.17 99.33
11-10-10 110.11 110.11 110.11 0 110.11 99.28
11-10-07 106.48 106.48 106.48 0 106.48 96.00
11-10-06 107.35 107.35 107.35 0 107.35 96.79
11-10-05 105.41 105.41 105.41 0 105.41 95.04
11-10-04 103.51 103.51 103.51 0 103.51 93.33
11-10-03 101.22 101.22 101.22 0 101.22 91.26
11-09-30 104.18 104.18 104.18 0 104.18 93.93
11-09-29 106.85 106.85 106.85 0 106.85 96.34
Date Open High Low Vol Cls adjCls
11-09-28 105.99 105.99 105.99 0 105.99 95.56
11-09-27 108.20 108.20 108.20 0 108.20 97.56
11-09-26 107.05 107.05 107.05 0 107.05 96.52
11-09-23 104.61 104.61 104.61 0 104.61 94.32
11-09-22 103.97 103.97 103.97 0 103.97 93.74
11-09-21 107.96 107.96 107.96 0 107.96 96.84
11-09-20 111.23 111.23 111.23 0 111.23 99.77
11-09-19 111.41 111.41 111.41 0 111.41 99.93
11-09-16 112.52 112.52 112.52 0 112.52 100.93
Date Open High Low Vol Cls adjCls
11-09-15 111.88 111.88 111.88 0 111.88 100.36
11-09-14 109.96 109.96 109.96 0 109.96 98.63
11-09-13 108.50 108.50 108.50 0 108.50 97.32
11-09-12 107.49 107.49 107.49 0 107.49 96.42
11-09-09 106.74 106.74 106.74 0 106.74 95.75
11-09-08 109.66 109.66 109.66 0 109.66 98.36
11-09-07 110.84 110.84 110.84 0 110.84 99.42
11-09-06 107.73 107.73 107.73 0 107.73 96.63
11-09-02 108.53 108.53 108.53 0 108.53 97.35
Date Open High Low Vol Cls adjCls
11-09-01 111.34 111.34 111.34 0 111.34 99.87
11-08-31 112.67 112.67 112.67 0 112.67 101.06
11-08-30 112.10 112.10 112.10 0 112.10 100.55
11-08-29 111.82 111.82 111.82 0 111.82 100.30
11-08-26 108.73 108.73 108.73 0 108.73 97.53
11-08-25 107.10 107.10 107.10 0 107.10 96.07
11-08-24 108.79 108.79 108.79 0 108.79 97.58
11-08-23 107.36 107.36 107.36 0 107.36 96.30
11-08-22 103.81 103.81 103.81 0 103.81 93.12
Date Open High Low Vol Cls adjCls
11-08-19 103.78 103.78 103.78 0 103.78 93.09
11-08-18 105.36 105.36 105.36 0 105.36 94.51
11-08-17 110.27 110.27 110.27 0 110.27 98.91
11-08-16 110.14 110.14 110.14 0 110.14 98.79
11-08-15 111.20 111.20 111.20 0 111.20 99.75
11-08-12 108.82 108.82 108.82 0 108.82 97.61
11-08-11 108.25 108.25 108.25 0 108.25 97.10
11-08-10 103.45 103.45 103.45 0 103.45 92.79
11-08-09 108.18 108.18 108.18 0 108.18 97.04
Date Open High Low Vol Cls adjCls
11-08-08 103.28 103.28 103.28 0 103.28 92.64
11-08-05 110.64 110.64 110.64 0 110.64 99.24
11-08-04 110.70 110.70 110.70 0 110.70 99.30
11-08-03 116.25 116.25 116.25 0 116.25 104.28
11-08-02 115.63 115.63 115.63 0 115.63 103.72
11-08-01 118.66 118.66 118.66 0 118.66 106.44
11-07-29 119.16 119.16 119.16 0 119.16 106.89
11-07-28 119.93 119.93 119.93 0 119.93 107.58
11-07-27 120.31 120.31 120.31 0 120.31 107.92
Date Open High Low Vol Cls adjCls
11-07-26 122.80 122.80 122.80 0 122.80 110.15
11-07-25 123.31 123.31 123.31 0 123.31 110.61
11-07-22 124.01 124.01 124.01 0 124.01 111.24
11-07-21 123.89 123.89 123.89 0 123.89 111.13
11-07-20 122.23 122.23 122.23 0 122.23 109.64
11-07-19 122.29 122.29 122.29 0 122.29 109.69
11-07-18 120.33 120.33 120.33 0 120.33 107.94
11-07-15 121.31 121.31 121.31 0 121.31 108.81
11-07-14 120.64 120.64 120.64 0 120.64 108.21
Date Open High Low Vol Cls adjCls
11-07-13 121.46 121.46 121.46 0 121.46 108.95
11-07-12 121.07 121.07 121.07 0 121.07 108.60
11-07-11 121.61 121.61 121.61 0 121.61 109.08
11-07-08 123.85 123.85 123.85 0 123.85 111.09
11-07-07 124.72 124.72 124.72 0 124.72 111.87
11-07-06 123.42 123.42 123.42 0 123.42 110.71
11-07-05 123.25 123.25 123.25 0 123.25 110.55
11-07-01 123.41 123.41 123.41 0 123.41 110.70
11-06-30 121.65 121.65 121.65 0 121.65 109.12
Date Open High Low Vol Cls adjCls
11-06-29 120.43 120.43 120.43 0 120.43 108.03
11-06-28 119.42 119.42 119.42 0 119.42 107.12
11-06-27 117.87 117.87 117.87 0 117.87 105.73
11-06-24 116.80 116.80 116.80 0 116.80 104.77
11-06-23 118.19 118.19 118.19 0 118.19 106.02
11-06-22 119.06 119.06 119.06 0 119.06 106.32
11-06-21 119.83 119.83 119.83 0 119.83 107.00
11-06-20 118.23 118.23 118.23 0 118.23 105.57
11-06-17 117.60 117.60 117.60 0 117.60 105.01
Date Open High Low Vol Cls adjCls
11-06-16 117.24 117.24 117.24 0 117.24 104.69
11-06-15 117.02 117.02 117.02 0 117.02 104.49
11-06-14 119.09 119.09 119.09 0 119.09 106.34
11-06-13 117.60 117.60 117.60 0 117.60 105.01
11-06-10 117.48 117.48 117.48 0 117.48 104.90
11-06-09 119.15 119.15 119.15 0 119.15 106.40
11-06-08 118.27 118.27 118.27 0 118.27 105.61
11-06-07 118.75 118.75 118.75 0 118.75 106.04
11-06-06 118.86 118.86 118.86 0 118.86 106.14
Date Open High Low Vol Cls adjCls
11-06-03 120.15 120.15 120.15 0 120.15 107.29
11-06-02 121.32 121.32 121.32 0 121.32 108.33
11-06-01 121.47 121.47 121.47 0 121.47 108.47
11-05-31 124.28 124.28 124.28 0 124.28 110.98
11-05-27 122.98 122.98 122.98 0 122.98 109.82
11-05-26 122.46 122.46 122.46 0 122.46 109.35
11-05-25 121.95 121.95 121.95 0 121.95 108.90
11-05-24 121.55 121.55 121.55 0 121.55 108.54
11-05-23 121.65 121.65 121.65 0 121.65 108.63
Date Open High Low Vol Cls adjCls
11-05-20 123.12 123.12 123.12 0 123.12 109.94
11-05-19 124.08 124.08 124.08 0 124.08 110.80
11-05-18 123.80 123.80 123.80 0 123.80 110.55
11-05-17 122.69 122.69 122.69 0 122.69 109.56
11-05-16 122.71 122.71 122.71 0 122.71 109.57
11-05-13 123.47 123.47 123.47 0 123.47 110.25
11-05-12 124.47 124.47 124.47 0 124.47 111.15
11-05-11 123.85 123.85 123.85 0 123.85 110.59
11-05-10 125.17 125.17 125.17 0 125.17 111.77
Date Open High Low Vol Cls adjCls
11-05-09 124.17 124.17 124.17 0 124.17 110.88
11-05-06 123.60 123.60 123.60 0 123.60 110.37
11-05-05 123.12 123.12 123.12 0 123.12 109.94
11-05-04 124.24 124.24 124.24 0 124.24 110.94
11-05-03 125.08 125.08 125.08 0 125.08 111.69
11-05-02 125.50 125.50 125.50 0 125.50 112.07
11-04-29 125.72 125.72 125.72 0 125.72 112.26
11-04-28 125.43 125.43 125.43 0 125.43 112.00
11-04-27 124.98 124.98 124.98 0 124.98 111.60
Date Open High Low Vol Cls adjCls
11-04-26 124.18 124.18 124.18 0 124.18 110.89
11-04-25 123.08 123.08 123.08 0 123.08 109.91
11-04-21 123.28 123.28 123.28 0 123.28 110.08
11-04-20 122.63 122.63 122.63 0 122.63 109.50
11-04-19 120.99 120.99 120.99 0 120.99 108.04
11-04-18 120.30 120.30 120.30 0 120.30 107.42
11-04-15 121.64 121.64 121.64 0 121.64 108.62
11-04-14 121.16 121.16 121.16 0 121.16 108.19
11-04-13 121.15 121.15 121.15 0 121.15 108.18
Date Open High Low Vol Cls adjCls
11-04-12 121.12 121.12 121.12 0 121.12 108.15
11-04-11 122.06 122.06 122.06 0 122.06 108.99
11-04-08 122.40 122.40 122.40 0 122.40 109.30
11-04-07 122.90 122.90 122.90 0 122.90 109.74
11-04-06 123.08 123.08 123.08 0 123.08 109.91
11-04-05 122.76 122.76 122.76 0 122.76 109.62
11-04-04 122.78 122.78 122.78 0 122.78 109.64
11-04-01 122.73 122.73 122.73 0 122.73 109.59
11-03-31 122.12 122.12 122.12 0 122.12 109.05
Date Open High Low Vol Cls adjCls
11-03-30 122.34 122.34 122.34 0 122.34 109.24
11-03-29 121.52 121.52 121.52 0 121.52 108.51
11-03-28 120.64 120.64 120.64 0 120.64 107.73
11-03-25 120.98 120.98 120.98 0 120.98 108.03
11-03-24 120.59 120.59 120.59 0 120.59 107.68
11-03-23 119.98 119.98 119.98 0 119.98 106.69
11-03-22 119.63 119.63 119.63 0 119.63 106.37
11-03-21 120.04 120.04 120.04 0 120.04 106.74
11-03-18 118.27 118.27 118.27 0 118.27 105.17
Date Open High Low Vol Cls adjCls
11-03-17 117.76 117.76 117.76 0 117.76 104.71
11-03-16 116.21 116.21 116.21 0 116.21 103.33
11-03-15 118.51 118.51 118.51 0 118.51 105.38
11-03-14 119.85 119.85 119.85 0 119.85 106.57
11-03-11 120.58 120.58 120.58 0 120.58 107.22
11-03-10 119.70 119.70 119.70 0 119.70 106.44
11-03-09 122.00 122.00 122.00 0 122.00 108.48
11-03-08 122.15 122.15 122.15 0 122.15 108.62
11-03-07 121.05 121.05 121.05 0 121.05 107.64
Date Open High Low Vol Cls adjCls
11-03-04 122.06 122.06 122.06 0 122.06 108.54
11-03-03 122.97 122.97 122.97 0 122.97 109.34
11-03-02 120.88 120.88 120.88 0 120.88 107.49
11-03-01 120.67 120.67 120.67 0 120.67 107.30
11-02-28 122.60 122.60 122.60 0 122.60 109.02
11-02-25 121.92 121.92 121.92 0 121.92 108.41
11-02-24 120.61 120.61 120.61 0 120.61 107.25
11-02-23 120.70 120.70 120.70 0 120.70 107.33
11-02-22 121.44 121.44 121.44 0 121.44 107.98
Date Open High Low Vol Cls adjCls
11-02-18 123.99 123.99 123.99 0 123.99 110.25
11-02-17 123.75 123.75 123.75 0 123.75 110.04
11-02-16 123.36 123.36 123.36 0 123.36 109.69
11-02-15 122.57 122.57 122.57 0 122.57 108.99
11-02-14 122.95 122.95 122.95 0 122.95 109.33
11-02-11 122.64 122.64 122.64 0 122.64 109.05
11-02-10 121.95 121.95 121.95 0 121.95 108.44
11-02-09 121.85 121.85 121.85 0 121.85 108.35
11-02-08 122.17 122.17 122.17 0 122.17 108.63
Date Open High Low Vol Cls adjCls
11-02-07 121.63 121.63 121.63 0 121.63 108.15
11-02-04 120.87 120.87 120.87 0 120.87 107.48
11-02-03 120.52 120.52 120.52 0 120.52 107.17
11-02-02 120.22 120.22 120.22 0 120.22 106.90
11-02-01 120.53 120.53 120.53 0 120.53 107.17
11-01-31 118.55 118.55 118.55 0 118.55 105.41
11-01-28 117.65 117.65 117.65 0 117.65 104.61
11-01-27 119.79 119.79 119.79 0 119.79 106.52
11-01-26 119.52 119.52 119.52 0 119.52 106.28
Date Open High Low Vol Cls adjCls
11-01-25 119.01 119.01 119.01 0 119.01 105.82
11-01-24 118.98 118.98 118.98 0 118.98 105.80
11-01-21 118.29 118.29 118.29 0 118.29 105.18
11-01-20 118.00 118.00 118.00 0 118.00 104.93
11-01-19 118.15 118.15 118.15 0 118.15 105.06
11-01-18 119.35 119.35 119.35 0 119.35 106.13
11-01-14 119.18 119.18 119.18 0 119.18 105.97
11-01-13 118.30 118.30 118.30 0 118.30 105.19
11-01-12 118.50 118.50 118.50 0 118.50 105.37
Date Open High Low Vol Cls adjCls
11-01-11 117.43 117.43 117.43 0 117.43 104.42
11-01-10 117.00 117.00 117.00 0 117.00 104.04
11-01-07 117.16 117.16 117.16 0 117.16 104.18
11-01-06 117.38 117.38 117.38 0 117.38 104.37
11-01-05 117.58 117.58 117.58 0 117.58 104.55
11-01-04 116.98 116.98 116.98 0 116.98 104.02
11-01-03 117.13 117.13 117.13 0 117.13 104.15
10-12-31 115.82 115.82 115.82 0 115.82 102.99
10-12-30 115.84 115.84 115.84 0 115.84 103.00
Date Open High Low Vol Cls adjCls
10-12-29 116.02 116.02 116.02 0 116.02 103.16
10-12-28 115.88 115.88 115.88 0 115.88 103.04
10-12-27 115.79 115.79 115.79 0 115.79 102.96
10-12-23 115.72 115.72 115.72 0 115.72 102.90
10-12-22 116.40 116.40 116.40 0 116.40 103.06
10-12-21 115.99 115.99 115.99 0 115.99 102.70
10-12-20 115.28 115.28 115.28 0 115.28 102.07
10-12-17 114.98 114.98 114.98 0 114.98 101.81
10-12-16 114.89 114.89 114.89 0 114.89 101.73
Date Open High Low Vol Cls adjCls
10-12-15 114.18 114.18 114.18 0 114.18 101.10
10-12-14 114.76 114.76 114.76 0 114.76 101.61
10-12-13 114.66 114.66 114.66 0 114.66 101.52
10-12-10 114.64 114.64 114.64 0 114.64 101.50
10-12-09 113.95 113.95 113.95 0 113.95 100.89
10-12-08 113.51 113.51 113.51 0 113.51 100.50
10-12-07 113.06 113.06 113.06 0 113.06 100.11
10-12-06 113.00 113.00 113.00 0 113.00 100.05
10-12-03 113.14 113.14 113.14 0 113.14 100.18
Date Open High Low Vol Cls adjCls
10-12-02 112.84 112.84 112.84 0 112.84 99.91
10-12-01 111.41 111.41 111.41 0 111.41 98.65
10-11-30 109.04 109.04 109.04 0 109.04 96.55
10-11-29 109.70 109.70 109.70 0 109.70 97.13
10-11-26 109.82 109.82 109.82 0 109.82 97.24
10-11-24 110.62 110.62 110.62 0 110.62 97.95
10-11-23 108.99 108.99 108.99 0 108.99 96.50
10-11-22 110.57 110.57 110.57 0 110.57 97.90
10-11-19 110.74 110.74 110.74 0 110.74 98.05
Date Open High Low Vol Cls adjCls
10-11-18 110.45 110.45 110.45 0 110.45 97.80
10-11-17 108.78 108.78 108.78 0 108.78 96.32
10-11-16 108.74 108.74 108.74 0 108.74 96.28
10-11-15 110.50 110.50 110.50 0 110.50 97.84
10-11-12 110.63 110.63 110.63 0 110.63 97.95
10-11-11 111.95 111.95 111.95 0 111.95 99.12
10-11-10 112.42 112.42 112.42 0 112.42 99.54
10-11-09 111.91 111.91 111.91 0 111.91 99.09
10-11-08 112.78 112.78 112.78 0 112.78 99.86
Date Open High Low Vol Cls adjCls
10-11-05 113.01 113.01 113.01 0 113.01 100.06
10-11-04 112.56 112.56 112.56 0 112.56 99.66
10-11-03 110.42 110.42 110.42 0 110.42 97.77
10-11-02 109.99 109.99 109.99 0 109.99 97.39
10-11-01 109.14 109.14 109.14 0 109.14 96.64
10-10-29 109.04 109.04 109.04 0 109.04 96.55
10-10-28 109.09 109.09 109.09 0 109.09 96.59
10-10-27 108.96 108.96 108.96 0 108.96 96.48
10-10-26 109.24 109.24 109.24 0 109.24 96.72
Date Open High Low Vol Cls adjCls
10-10-25 109.24 109.24 109.24 0 109.24 96.72
10-10-22 109.00 109.00 109.00 0 109.00 96.51
10-10-21 108.75 108.75 108.75 0 108.75 96.29
10-10-20 108.55 108.55 108.55 0 108.55 96.11
10-10-19 107.40 107.40 107.40 0 107.40 95.09
10-10-18 109.13 109.13 109.13 0 109.13 96.63
10-10-15 108.35 108.35 108.35 0 108.35 95.94
10-10-14 108.13 108.13 108.13 0 108.13 95.74
10-10-13 108.52 108.52 108.52 0 108.52 96.09
Date Open High Low Vol Cls adjCls
10-10-12 107.75 107.75 107.75 0 107.75 95.40
10-10-11 107.34 107.34 107.34 0 107.34 95.04
10-10-08 107.32 107.32 107.32 0 107.32 95.02
10-10-07 106.67 106.67 106.67 0 106.67 94.45
10-10-06 106.85 106.85 106.85 0 106.85 94.61
10-10-05 106.86 106.86 106.86 0 106.86 94.62
10-10-04 104.68 104.68 104.68 0 104.68 92.69
10-10-01 105.52 105.52 105.52 0 105.52 93.43
10-09-30 105.06 105.06 105.06 0 105.06 93.02
Date Open High Low Vol Cls adjCls
10-09-29 105.38 105.38 105.38 0 105.38 93.31
10-09-28 105.64 105.64 105.64 0 105.64 93.54
10-09-27 105.12 105.12 105.12 0 105.12 93.08
10-09-24 105.71 105.71 105.71 0 105.71 93.60
10-09-23 103.52 103.52 103.52 0 103.52 91.66
10-09-22 104.92 104.92 104.92 0 104.92 92.43
10-09-21 105.42 105.42 105.42 0 105.42 92.87
10-09-20 105.69 105.69 105.69 0 105.69 93.11
10-09-17 104.10 104.10 104.10 0 104.10 91.71
Date Open High Low Vol Cls adjCls
10-09-16 104.02 104.02 104.02 0 104.02 91.64
10-09-15 104.04 104.04 104.04 0 104.04 91.66
10-09-14 103.67 103.67 103.67 0 103.67 91.33
10-09-13 103.74 103.74 103.74 0 103.74 91.39
10-09-10 102.57 102.57 102.57 0 102.57 90.36
10-09-09 102.07 102.07 102.07 0 102.07 89.92
10-09-08 101.58 101.58 101.58 0 101.58 89.49
10-09-07 100.91 100.91 100.91 0 100.91 88.90
10-09-03 102.07 102.07 102.07 0 102.07 89.92
Date Open High Low Vol Cls adjCls
10-09-02 100.74 100.74 100.74 0 100.74 88.75
10-09-01 99.82 99.82 99.82 0 99.82 87.94
10-08-31 96.95 96.95 96.95 0 96.95 85.41
10-08-30 96.91 96.91 96.91 0 96.91 85.37
10-08-27 98.34 98.34 98.34 0 98.34 86.63
10-08-26 96.71 96.71 96.71 0 96.71 85.20
10-08-25 97.46 97.46 97.46 0 97.46 85.86
10-08-24 97.13 97.13 97.13 0 97.13 85.57
10-08-23 98.55 98.55 98.55 0 98.55 86.82
Date Open High Low Vol Cls adjCls
10-08-20 98.95 98.95 98.95 0 98.95 87.17
10-08-19 99.32 99.32 99.32 0 99.32 87.50
10-08-18 101.03 101.03 101.03 0 101.03 89.00
10-08-17 100.86 100.86 100.86 0 100.86 88.85
10-08-16 99.62 99.62 99.62 0 99.62 87.76
10-08-13 99.60 99.60 99.60 0 99.60 87.74
10-08-12 100.00 100.00 100.00 0 100.00 88.10
10-08-11 100.53 100.53 100.53 0 100.53 88.56
10-08-10 103.40 103.40 103.40 0 103.40 91.09
Date Open High Low Vol Cls adjCls
10-08-09 104.01 104.01 104.01 0 104.01 91.63
10-08-06 103.45 103.45 103.45 0 103.45 91.14
10-08-05 103.82 103.82 103.82 0 103.82 91.46
10-08-04 103.95 103.95 103.95 0 103.95 91.58
10-08-03 103.29 103.29 103.29 0 103.29 90.99
10-08-02 103.79 103.79 103.79 0 103.79 91.43
10-07-30 101.55 101.55 101.55 0 101.55 89.46
10-07-29 101.54 101.54 101.54 0 101.54 89.45
10-07-28 101.95 101.95 101.95 0 101.95 89.81
Date Open High Low Vol Cls adjCls
10-07-27 102.66 102.66 102.66 0 102.66 90.44
10-07-26 102.76 102.76 102.76 0 102.76 90.53
10-07-23 101.63 101.63 101.63 0 101.63 89.53
10-07-22 100.80 100.80 100.80 0 100.80 88.80
10-07-21 98.57 98.57 98.57 0 98.57 86.84
10-07-20 99.84 99.84 99.84 0 99.84 87.95
10-07-19 98.71 98.71 98.71 0 98.71 86.96
10-07-16 98.13 98.13 98.13 0 98.13 86.45
10-07-15 101.03 101.03 101.03 0 101.03 89.00
Date Open High Low Vol Cls adjCls
10-07-14 100.91 100.91 100.91 0 100.91 88.90
10-07-13 100.93 100.93 100.93 0 100.93 88.92
10-07-12 99.39 99.39 99.39 0 99.39 87.56
10-07-09 99.32 99.32 99.32 0 99.32 87.50
10-07-08 98.61 98.61 98.61 0 98.61 86.87
10-07-07 97.69 97.69 97.69 0 97.69 86.06
10-07-06 94.67 94.67 94.67 0 94.67 83.40
10-07-02 94.17 94.17 94.17 0 94.17 82.96
10-07-01 94.61 94.61 94.61 0 94.61 83.35
Date Open High Low Vol Cls adjCls
10-06-30 94.91 94.91 94.91 0 94.91 83.61
10-06-29 95.87 95.87 95.87 0 95.87 84.46
10-06-28 98.93 98.93 98.93 0 98.93 87.15
10-06-25 99.62 99.62 99.62 0 99.62 87.32
10-06-24 99.34 99.34 99.34 0 99.34 87.07
10-06-23 101.04 101.04 101.04 0 101.04 88.56
10-06-22 101.34 101.34 101.34 0 101.34 88.82
10-06-21 102.98 102.98 102.98 0 102.98 90.26
10-06-18 103.38 103.38 103.38 0 103.38 90.61
Date Open High Low Vol Cls adjCls
10-06-17 103.24 103.24 103.24 0 103.24 90.49
10-06-16 103.10 103.10 103.10 0 103.10 90.37
10-06-15 103.15 103.15 103.15 0 103.15 90.41
10-06-14 100.78 100.78 100.78 0 100.78 88.33
10-06-11 100.96 100.96 100.96 0 100.96 88.49
10-06-10 100.49 100.49 100.49 0 100.49 88.08
10-06-09 97.61 97.61 97.61 0 97.61 85.55
10-06-08 98.19 98.19 98.19 0 98.19 86.06
10-06-07 97.11 97.11 97.11 0 97.11 85.12
Date Open High Low Vol Cls adjCls
10-06-04 98.43 98.43 98.43 0 98.43 86.27
10-06-03 101.94 101.94 101.94 0 101.94 89.35
10-06-02 101.52 101.52 101.52 0 101.52 88.98
10-06-01 98.95 98.95 98.95 0 98.95 86.73
10-05-28 100.68 100.68 100.68 0 100.68 88.24
10-05-27 101.93 101.93 101.93 0 101.93 89.34
10-05-26 98.65 98.65 98.65 0 98.65 86.47
10-05-25 99.20 99.20 99.20 0 99.20 86.95
10-05-24 99.16 99.16 99.16 0 99.16 86.91
Date Open High Low Vol Cls adjCls
10-05-21 100.46 100.46 100.46 0 100.46 88.05
10-05-20 98.97 98.97 98.97 0 98.97 86.75
10-05-19 102.98 102.98 102.98 0 102.98 90.26
10-05-18 103.50 103.50 103.50 0 103.50 90.72
10-05-17 104.97 104.97 104.97 0 104.97 92.00
10-05-14 104.84 104.84 104.84 0 104.84 91.89
10-05-13 106.85 106.85 106.85 0 106.85 93.65
10-05-12 108.15 108.15 108.15 0 108.15 94.79
10-05-11 106.65 106.65 106.65 0 106.65 93.48
Date Open High Low Vol Cls adjCls
10-05-10 106.99 106.99 106.99 0 106.99 93.78
10-05-07 102.48 102.48 102.48 0 102.48 89.82
10-05-06 104.08 104.08 104.08 0 104.08 91.22
10-05-05 107.54 107.54 107.54 0 107.54 94.26
10-05-04 108.22 108.22 108.22 0 108.22 94.85
10-05-03 110.86 110.86 110.86 0 110.86 97.17
10-04-30 109.43 109.43 109.43 0 109.43 95.91
10-04-29 111.28 111.28 111.28 0 111.28 97.54
10-04-28 109.85 109.85 109.85 0 109.85 96.28
Date Open High Low Vol Cls adjCls
10-04-27 109.12 109.12 109.12 0 109.12 95.64
10-04-26 111.74 111.74 111.74 0 111.74 97.94
10-04-23 112.22 112.22 112.22 0 112.22 98.36
10-04-22 111.43 111.43 111.43 0 111.43 97.67
10-04-21 111.17 111.17 111.17 0 111.17 97.44
10-04-20 111.28 111.28 111.28 0 111.28 97.54
10-04-19 110.39 110.39 110.39 0 110.39 96.76
10-04-16 109.90 109.90 109.90 0 109.90 96.33
10-04-15 111.70 111.70 111.70 0 111.70 97.90
Date Open High Low Vol Cls adjCls
10-04-14 111.60 111.60 111.60 0 111.60 97.82
10-04-13 110.37 110.37 110.37 0 110.37 96.74
10-04-12 110.29 110.29 110.29 0 110.29 96.67
10-04-09 110.09 110.09 110.09 0 110.09 96.49
10-04-08 109.36 109.36 109.36 0 109.36 95.85
10-04-07 108.99 108.99 108.99 0 108.99 95.53
10-04-06 109.59 109.59 109.59 0 109.59 96.05
10-04-05 109.40 109.40 109.40 0 109.40 95.89
10-04-01 108.54 108.54 108.54 0 108.54 95.13
Date Open High Low Vol Cls adjCls
10-03-31 107.73 107.73 107.73 0 107.73 94.42
10-03-30 108.09 108.09 108.09 0 108.09 94.74
10-03-29 108.07 108.07 108.07 0 108.07 94.72
10-03-26 107.88 107.88 107.88 0 107.88 94.17
10-03-25 107.80 107.80 107.80 0 107.80 94.10
10-03-24 107.98 107.98 107.98 0 107.98 94.26
10-03-23 108.58 108.58 108.58 0 108.58 94.78
10-03-22 107.79 107.79 107.79 0 107.79 94.09
10-03-19 107.24 107.24 107.24 0 107.24 93.61
Date Open High Low Vol Cls adjCls
10-03-18 107.79 107.79 107.79 0 107.79 94.09
10-03-17 107.83 107.83 107.83 0 107.83 94.13
10-03-16 107.20 107.20 107.20 0 107.20 93.58
10-03-15 106.36 106.36 106.36 0 106.36 92.85
10-03-12 106.31 106.31 106.31 0 106.31 92.80
10-03-11 106.33 106.33 106.33 0 106.33 92.82
10-03-10 105.88 105.88 105.88 0 105.88 92.43
10-03-09 105.39 105.39 105.39 0 105.39 92.00
10-03-08 105.21 105.21 105.21 0 105.21 91.84
Date Open High Low Vol Cls adjCls
10-03-05 105.21 105.21 105.21 0 105.21 91.84
10-03-04 103.75 103.75 103.75 0 103.75 90.57
10-03-03 103.36 103.36 103.36 0 103.36 90.23
10-03-02 103.30 103.30 103.30 0 103.30 90.17
10-03-01 103.06 103.06 103.06 0 103.06 89.96
10-02-26 102.03 102.03 102.03 0 102.03 89.07
10-02-25 101.88 101.88 101.88 0 101.88 88.93
10-02-24 102.07 102.07 102.07 0 102.07 89.10
10-02-23 101.07 101.07 101.07 0 101.07 88.23
Date Open High Low Vol Cls adjCls
10-02-22 102.30 102.30 102.30 0 102.30 89.30
10-02-19 102.41 102.41 102.41 0 102.41 89.40
10-02-18 102.17 102.17 102.17 0 102.17 89.19
10-02-17 101.50 101.50 101.50 0 101.50 88.60
10-02-16 101.05 101.05 101.05 0 101.05 88.21
10-02-12 99.25 99.25 99.25 0 99.25 86.64
10-02-11 99.50 99.50 99.50 0 99.50 86.86
10-02-10 98.53 98.53 98.53 0 98.53 86.01
10-02-09 98.73 98.73 98.73 0 98.73 86.18
Date Open High Low Vol Cls adjCls
10-02-08 97.45 97.45 97.45 0 97.45 85.07
10-02-05 98.29 98.29 98.29 0 98.29 85.80
10-02-04 98.01 98.01 98.01 0 98.01 85.56
10-02-03 101.16 101.16 101.16 0 101.16 88.31
10-02-02 101.68 101.68 101.68 0 101.68 88.76
10-02-01 100.38 100.38 100.38 0 100.38 87.63
10-01-29 98.97 98.97 98.97 0 98.97 86.39
10-01-28 99.95 99.95 99.95 0 99.95 87.25
10-01-27 101.14 101.14 101.14 0 101.14 88.29
Date Open High Low Vol Cls adjCls
10-01-26 100.64 100.64 100.64 0 100.64 87.85
10-01-25 101.06 101.06 101.06 0 101.06 88.22
10-01-22 100.60 100.60 100.60 0 100.60 87.82
10-01-21 102.88 102.88 102.88 0 102.88 89.81
10-01-20 104.86 104.86 104.86 0 104.86 91.54
10-01-19 105.97 105.97 105.97 0 105.97 92.50
10-01-15 104.67 104.67 104.67 0 104.67 91.37
10-01-14 105.81 105.81 105.81 0 105.81 92.37
10-01-13 105.55 105.55 105.55 0 105.55 92.14
Date Open High Low Vol Cls adjCls
10-01-12 104.67 104.67 104.67 0 104.67 91.37
10-01-11 105.66 105.66 105.66 0 105.66 92.23
10-01-08 105.48 105.48 105.48 0 105.48 92.08
10-01-07 105.17 105.17 105.17 0 105.17 91.81
10-01-06 104.75 104.75 104.75 0 104.75 91.44
10-01-05 104.64 104.64 104.64 0 104.64 91.34
10-01-04 104.32 104.32 104.32 0 104.32 91.06
09-12-31 102.67 102.67 102.67 0 102.67 89.62
09-12-30 103.71 103.71 103.71 0 103.71 90.53
Date Open High Low Vol Cls adjCls
09-12-29 103.68 103.68 103.68 0 103.68 90.51
09-12-28 103.81 103.81 103.81 0 103.81 90.62
09-12-24 104.34 104.34 104.34 0 104.34 90.51
09-12-23 103.79 103.79 103.79 0 103.79 90.03
09-12-22 103.52 103.52 103.52 0 103.52 89.80
09-12-21 103.15 103.15 103.15 0 103.15 89.47
09-12-18 102.07 102.07 102.07 0 102.07 88.54
09-12-17 101.48 101.48 101.48 0 101.48 88.03
09-12-16 102.69 102.69 102.69 0 102.69 89.08
Date Open High Low Vol Cls adjCls
09-12-15 102.57 102.57 102.57 0 102.57 88.97
09-12-14 103.14 103.14 103.14 0 103.14 89.47
09-12-11 102.42 102.42 102.42 0 102.42 88.84
09-12-10 102.03 102.03 102.03 0 102.03 88.50
09-12-09 101.43 101.43 101.43 0 101.43 87.98
09-12-08 101.05 101.05 101.05 0 101.05 87.65
09-12-07 102.08 102.08 102.08 0 102.08 88.55
09-12-04 102.33 102.33 102.33 0 102.33 88.76
09-12-03 101.77 101.77 101.77 0 101.77 88.28
Date Open High Low Vol Cls adjCls
09-12-02 102.63 102.63 102.63 0 102.63 89.02
09-12-01 102.58 102.58 102.58 0 102.58 88.98
09-11-30 101.35 101.35 101.35 0 101.35 87.91
09-11-27 100.96 100.96 100.96 0 100.96 87.57
09-11-25 102.71 102.71 102.71 0 102.71 89.09
09-11-24 102.24 102.24 102.24 0 102.24 88.69
09-11-23 102.28 102.28 102.28 0 102.28 88.72
09-11-20 100.91 100.91 100.91 0 100.91 87.53
09-11-19 101.21 101.21 101.21 0 101.21 87.79
Date Open High Low Vol Cls adjCls
09-11-18 102.59 102.59 102.59 0 102.59 88.99
09-11-17 102.62 102.62 102.62 0 102.62 89.01
09-11-16 102.52 102.52 102.52 0 102.52 88.93
09-11-13 101.04 101.04 101.04 0 101.04 87.64
09-11-12 100.46 100.46 100.46 0 100.46 87.14
09-11-11 101.49 101.49 101.49 0 101.49 88.03
09-11-10 100.98 100.98 100.98 0 100.98 87.59
09-11-09 100.96 100.96 100.96 0 100.96 87.57
09-11-06 98.74 98.74 98.74 0 98.74 85.65
Date Open High Low Vol Cls adjCls
09-11-05 98.48 98.48 98.48 0 98.48 85.42
09-11-04 96.62 96.62 96.62 0 96.62 83.81
09-11-03 96.48 96.48 96.48 0 96.48 83.69
09-11-02 96.25 96.25 96.25 0 96.25 83.49
09-10-30 95.63 95.63 95.63 0 95.63 82.95
09-10-29 98.39 98.39 98.39 0 98.39 85.35
09-10-28 96.22 96.22 96.22 0 96.22 83.46
09-10-27 98.12 98.12 98.12 0 98.12 85.11
09-10-26 98.45 98.45 98.45 0 98.45 85.40
Date Open High Low Vol Cls adjCls
09-10-23 99.62 99.62 99.62 0 99.62 86.41
09-10-22 100.85 100.85 100.85 0 100.85 87.48
09-10-21 99.78 99.78 99.78 0 99.78 86.55
09-10-20 100.66 100.66 100.66 0 100.66 87.31
09-10-19 101.28 101.28 101.28 0 101.28 87.85
09-10-16 100.34 100.34 100.34 0 100.34 87.04
09-10-15 101.16 101.16 101.16 0 101.16 87.75
09-10-14 100.74 100.74 100.74 0 100.74 87.38
09-10-13 99.00 99.00 99.00 0 99.00 85.87
Date Open High Low Vol Cls adjCls
09-10-12 99.27 99.27 99.27 0 99.27 86.11
09-10-09 98.84 98.84 98.84 0 98.84 85.74
09-10-08 98.28 98.28 98.28 0 98.28 85.25
09-10-07 97.55 97.55 97.55 0 97.55 84.62
09-10-06 97.24 97.24 97.24 0 97.24 84.35
09-10-05 95.92 95.92 95.92 0 95.92 83.20
09-10-02 94.52 94.52 94.52 0 94.52 81.99
09-10-01 94.94 94.94 94.94 0 94.94 82.35
09-09-30 97.45 97.45 97.45 0 97.45 84.53
Date Open High Low Vol Cls adjCls
09-09-29 97.77 97.77 97.77 0 97.77 84.81
09-09-28 97.98 97.98 97.98 0 97.98 84.99
09-09-25 96.73 96.73 96.73 0 96.73 83.49
09-09-24 97.32 97.32 97.32 0 97.32 84.00
09-09-23 98.24 98.24 98.24 0 98.24 84.79
09-09-22 99.24 99.24 99.24 0 99.24 85.65
09-09-21 98.59 98.59 98.59 0 98.59 85.09
09-09-18 98.93 98.93 98.93 0 98.93 85.39
09-09-17 98.67 98.67 98.67 0 98.67 85.16
Date Open High Low Vol Cls adjCls
09-09-16 98.96 98.96 98.96 0 98.96 85.41
09-09-15 97.46 97.46 97.46 0 97.46 84.12
09-09-14 97.15 97.15 97.15 0 97.15 83.85
09-09-11 96.54 96.54 96.54 0 96.54 83.32
09-09-10 96.65 96.65 96.65 0 96.65 83.42
09-09-09 95.65 95.65 95.65 0 95.65 82.56
09-09-08 94.91 94.91 94.91 0 94.91 81.92
09-09-04 94.07 94.07 94.07 0 94.07 81.19
09-09-03 92.84 92.84 92.84 0 92.84 80.13
Date Open High Low Vol Cls adjCls
09-09-02 92.05 92.05 92.05 0 92.05 79.45
09-09-01 92.33 92.33 92.33 0 92.33 79.69
09-08-31 94.42 94.42 94.42 0 94.42 81.49
09-08-28 95.18 95.18 95.18 0 95.18 82.15
09-08-27 95.36 95.36 95.36 0 95.36 82.31
09-08-26 95.09 95.09 95.09 0 95.09 82.07
09-08-25 95.06 95.06 95.06 0 95.06 82.05
09-08-24 94.84 94.84 94.84 0 94.84 81.86
09-08-21 94.89 94.89 94.89 0 94.89 81.90
Date Open High Low Vol Cls adjCls
09-08-20 93.14 93.14 93.14 0 93.14 80.39
09-08-19 92.13 92.13 92.13 0 92.13 79.52
09-08-18 91.49 91.49 91.49 0 91.49 78.96
09-08-17 90.55 90.55 90.55 0 90.55 78.15
09-08-14 92.78 92.78 92.78 0 92.78 80.08
09-08-13 93.58 93.58 93.58 0 93.58 80.77
09-08-12 92.93 92.93 92.93 0 92.93 80.21
09-08-11 91.84 91.84 91.84 0 91.84 79.27
09-08-10 92.99 92.99 92.99 0 92.99 80.26
Date Open High Low Vol Cls adjCls
09-08-07 93.30 93.30 93.30 0 93.30 80.53
09-08-06 92.07 92.07 92.07 0 92.07 79.47
09-08-05 92.58 92.58 92.58 0 92.58 79.91
09-08-04 92.82 92.82 92.82 0 92.82 80.11
09-08-03 92.54 92.54 92.54 0 92.54 79.87
09-07-31 91.14 91.14 91.14 0 91.14 78.66
09-07-30 91.07 91.07 91.07 0 91.07 78.60
09-07-29 89.99 89.99 89.99 0 89.99 77.67
09-07-28 90.39 90.39 90.39 0 90.39 78.02
Date Open High Low Vol Cls adjCls
09-07-27 90.63 90.63 90.63 0 90.63 78.22
09-07-24 90.36 90.36 90.36 0 90.36 77.99
09-07-23 90.08 90.08 90.08 0 90.08 77.75
09-07-22 88.02 88.02 88.02 0 88.02 75.97
09-07-21 88.07 88.07 88.07 0 88.07 76.01
09-07-20 87.74 87.74 87.74 0 87.74 75.73
09-07-17 86.75 86.75 86.75 0 86.75 74.87
09-07-16 86.78 86.78 86.78 0 86.78 74.90
09-07-15 86.03 86.03 86.03 0 86.03 74.25
Date Open High Low Vol Cls adjCls
09-07-14 83.54 83.54 83.54 0 83.54 72.10
09-07-13 83.10 83.10 83.10 0 83.10 71.72
09-07-10 81.08 81.08 81.08 0 81.08 69.98
09-07-09 81.41 81.41 81.41 0 81.41 70.26
09-07-08 81.12 81.12 81.12 0 81.12 70.01
09-07-07 81.21 81.21 81.21 0 81.21 70.09
09-07-06 82.84 82.84 82.84 0 82.84 71.50
09-07-02 82.63 82.63 82.63 0 82.63 71.32
09-07-01 85.10 85.10 85.10 0 85.10 73.45
Date Open High Low Vol Cls adjCls
09-06-30 84.72 84.72 84.72 0 84.72 73.12
09-06-29 85.44 85.44 85.44 0 85.44 73.74
09-06-26 84.68 84.68 84.68 0 84.68 73.09
09-06-25 84.79 84.79 84.79 0 84.79 73.18
09-06-24 83.01 83.01 83.01 0 83.01 71.65
09-06-23 82.46 82.46 82.46 0 82.46 71.17
09-06-22 82.71 82.71 82.71 0 82.71 71.01
09-06-19 85.30 85.30 85.30 0 85.30 73.24
09-06-18 85.04 85.04 85.04 0 85.04 73.01
Date Open High Low Vol Cls adjCls
09-06-17 84.32 84.32 84.32 0 84.32 72.39
09-06-16 84.43 84.43 84.43 0 84.43 72.49
09-06-15 85.51 85.51 85.51 0 85.51 73.42
09-06-12 87.58 87.58 87.58 0 87.58 75.19
09-06-11 87.46 87.46 87.46 0 87.46 75.09
09-06-10 86.91 86.91 86.91 0 86.91 74.62
09-06-09 87.21 87.21 87.21 0 87.21 74.87
09-06-08 86.90 86.90 86.90 0 86.90 74.61
09-06-05 86.96 86.96 86.96 0 86.96 74.66
Date Open High Low Vol Cls adjCls
09-06-04 87.18 87.18 87.18 0 87.18 74.85
09-06-03 86.17 86.17 86.17 0 86.17 73.98
09-06-02 87.35 87.35 87.35 0 87.35 75.00
09-06-01 87.17 87.17 87.17 0 87.17 74.84
09-05-29 84.98 84.98 84.98 0 84.98 72.96
09-05-28 83.84 83.84 83.84 0 83.84 71.98
09-05-27 82.56 82.56 82.56 0 82.56 70.88
09-05-26 84.14 84.14 84.14 0 84.14 72.24
09-05-22 81.98 81.98 81.98 0 81.98 70.38
Date Open High Low Vol Cls adjCls
09-05-21 82.10 82.10 82.10 0 82.10 70.49
09-05-20 83.47 83.47 83.47 0 83.47 71.66
09-05-19 83.90 83.90 83.90 0 83.90 72.03
09-05-18 84.03 84.03 84.03 0 84.03 72.14
09-05-15 81.55 81.55 81.55 0 81.55 70.02
09-05-14 82.46 82.46 82.46 0 82.46 70.80
09-05-13 81.61 81.61 81.61 0 81.61 70.07
09-05-12 83.83 83.83 83.83 0 83.83 71.97
09-05-11 83.91 83.91 83.91 0 83.91 72.04
Date Open High Low Vol Cls adjCls
09-05-08 85.70 85.70 85.70 0 85.70 73.58
09-05-07 83.70 83.70 83.70 0 83.70 71.86
09-05-06 84.80 84.80 84.80 0 84.80 72.81
09-05-05 83.34 83.34 83.34 0 83.34 71.55
09-05-04 83.64 83.64 83.64 0 83.64 71.81
09-05-01 80.90 80.90 80.90 0 80.90 69.46
09-04-30 80.46 80.46 80.46 0 80.46 69.08
09-04-29 80.53 80.53 80.53 0 80.53 69.14
09-04-28 78.82 78.82 78.82 0 78.82 67.67
Date Open High Low Vol Cls adjCls
09-04-27 79.04 79.04 79.04 0 79.04 67.86
09-04-24 79.84 79.84 79.84 0 79.84 68.55
09-04-23 78.52 78.52 78.52 0 78.52 67.41
09-04-22 77.74 77.74 77.74 0 77.74 66.74
09-04-21 78.33 78.33 78.33 0 78.33 67.25
09-04-20 76.71 76.71 76.71 0 76.71 65.86
09-04-17 80.12 80.12 80.12 0 80.12 68.79
09-04-16 79.72 79.72 79.72 0 79.72 68.44
09-04-15 78.50 78.50 78.50 0 78.50 67.40
Date Open High Low Vol Cls adjCls
09-04-14 77.52 77.52 77.52 0 77.52 66.56
09-04-13 79.11 79.11 79.11 0 79.11 67.92
09-04-09 78.92 78.92 78.92 0 78.92 67.76
09-04-08 76.03 76.03 76.03 0 76.03 65.28
09-04-07 75.14 75.14 75.14 0 75.14 64.51
09-04-06 76.92 76.92 76.92 0 76.92 66.04
09-04-03 77.57 77.57 77.57 0 77.57 66.60
09-04-02 76.82 76.82 76.82 0 76.82 65.95
09-04-01 74.67 74.67 74.67 0 74.67 64.11
Date Open High Low Vol Cls adjCls
09-03-31 73.44 73.44 73.44 0 73.44 63.05
09-03-30 72.49 72.49 72.49 0 72.49 62.24
09-03-27 75.11 75.11 75.11 0 75.11 64.49
09-03-26 76.64 76.64 76.64 0 76.64 65.80
09-03-25 75.41 75.41 75.41 0 75.41 64.29
09-03-24 74.69 74.69 74.69 0 74.69 63.68
09-03-23 76.24 76.24 76.24 0 76.24 65.00
09-03-20 71.20 71.20 71.20 0 71.20 60.70
09-03-19 72.63 72.63 72.63 0 72.63 61.92
Date Open High Low Vol Cls adjCls
09-03-18 73.57 73.57 73.57 0 73.57 62.72
09-03-17 72.08 72.08 72.08 0 72.08 61.45
09-03-16 69.84 69.84 69.84 0 69.84 59.54
09-03-13 70.09 70.09 70.09 0 70.09 59.76
09-03-12 69.55 69.55 69.55 0 69.55 59.29
09-03-11 66.82 66.82 66.82 0 66.82 56.97
09-03-10 66.63 66.63 66.63 0 66.63 56.81
09-03-09 62.65 62.65 62.65 0 62.65 53.41
09-03-06 63.26 63.26 63.26 0 63.26 53.93
Date Open High Low Vol Cls adjCls
09-03-05 63.16 63.16 63.16 0 63.16 53.85
09-03-04 65.96 65.96 65.96 0 65.96 56.23
09-03-03 64.40 64.40 64.40 0 64.40 54.90
09-03-02 64.83 64.83 64.83 0 64.83 55.27
09-02-27 67.99 67.99 67.99 0 67.99 57.96
09-02-26 69.63 69.63 69.63 0 69.63 59.36
09-02-25 70.73 70.73 70.73 0 70.73 60.30
09-02-24 71.47 71.47 71.47 0 71.47 60.93
09-02-23 68.72 68.72 68.72 0 68.72 58.59
Date Open High Low Vol Cls adjCls
09-02-20 71.19 71.19 71.19 0 71.19 60.69
09-02-19 71.99 71.99 71.99 0 71.99 61.37
09-02-18 72.81 72.81 72.81 0 72.81 62.07
09-02-17 72.87 72.87 72.87 0 72.87 62.13
09-02-13 76.33 76.33 76.33 0 76.33 65.07
09-02-12 77.10 77.10 77.10 0 77.10 65.73
09-02-11 76.95 76.95 76.95 0 76.95 65.60
09-02-10 76.31 76.31 76.31 0 76.31 65.06
09-02-09 80.25 80.25 80.25 0 80.25 68.42
Date Open High Low Vol Cls adjCls
09-02-06 80.13 80.13 80.13 0 80.13 68.31
09-02-05 78.00 78.00 78.00 0 78.00 66.50
09-02-04 76.74 76.74 76.74 0 76.74 65.42
09-02-03 77.26 77.26 77.26 0 77.26 65.87
09-02-02 76.05 76.05 76.05 0 76.05 64.84
09-01-30 76.10 76.10 76.10 0 76.10 64.88
09-01-29 77.87 77.87 77.87 0 77.87 66.39
09-01-28 80.53 80.53 80.53 0 80.53 68.66
09-01-27 77.91 77.91 77.91 0 77.91 66.42
Date Open High Low Vol Cls adjCls
09-01-26 77.06 77.06 77.06 0 77.06 65.70
09-01-23 76.64 76.64 76.64 0 76.64 65.34
09-01-22 76.23 76.23 76.23 0 76.23 64.99
09-01-21 77.40 77.40 77.40 0 77.40 65.99
09-01-20 74.17 74.17 74.17 0 74.17 63.23
09-01-16 78.30 78.30 78.30 0 78.30 66.75
09-01-15 77.71 77.71 77.71 0 77.71 66.25
09-01-14 77.60 77.60 77.60 0 77.60 66.16
09-01-13 80.28 80.28 80.28 0 80.28 68.44
Date Open High Low Vol Cls adjCls
09-01-12 80.14 80.14 80.14 0 80.14 68.32
09-01-09 81.98 81.98 81.98 0 81.98 69.89
09-01-08 83.77 83.77 83.77 0 83.77 71.42
09-01-07 83.48 83.48 83.48 0 83.48 71.17
09-01-06 86.02 86.02 86.02 0 86.02 73.34
09-01-05 85.35 85.35 85.35 0 85.35 72.76
09-01-02 85.75 85.75 85.75 0 85.75 73.11
08-12-31 83.09 83.09 83.09 0 83.09 70.84
08-12-30 81.93 81.93 81.93 0 81.93 69.85
Date Open High Low Vol Cls adjCls
08-12-29 79.97 79.97 79.97 0 79.97 68.18
08-12-26 80.23 80.23 80.23 0 80.23 68.40
08-12-24 80.50 80.50 80.50 0 80.50 68.03
08-12-23 80.00 80.00 80.00 0 80.00 67.61
08-12-22 80.78 80.78 80.78 0 80.78 68.27
08-12-19 82.27 82.27 82.27 0 82.27 69.53
08-12-18 82.05 82.05 82.05 0 82.05 69.34
08-12-17 83.81 83.81 83.81 0 83.81 70.83
08-12-16 84.62 84.62 84.62 0 84.62 71.52
Date Open High Low Vol Cls adjCls
08-12-15 80.49 80.49 80.49 0 80.49 68.02
08-12-12 81.51 81.51 81.51 0 81.51 68.89
08-12-11 80.94 80.94 80.94 0 80.94 68.41
08-12-10 83.29 83.29 83.29 0 83.29 70.39
08-12-09 82.31 82.31 82.31 0 82.31 69.56
08-12-08 84.25 84.25 84.25 0 84.25 71.20
08-12-05 81.12 81.12 81.12 0 81.12 68.56
08-12-04 78.27 78.27 78.27 0 78.27 66.15
08-12-03 80.63 80.63 80.63 0 80.63 68.14
Date Open High Low Vol Cls adjCls
08-12-02 78.56 78.56 78.56 0 78.56 66.39
08-12-01 75.54 75.54 75.54 0 75.54 63.84
08-11-28 82.93 82.93 82.93 0 82.93 70.09
08-11-26 82.14 82.14 82.14 0 82.14 69.42
08-11-25 79.30 79.30 79.30 0 79.30 67.02
08-11-24 78.78 78.78 78.78 0 78.78 66.58
08-11-21 73.99 73.99 73.99 0 73.99 62.53
08-11-20 69.57 69.57 69.57 0 69.57 58.80
08-11-19 74.58 74.58 74.58 0 74.58 63.03
Date Open High Low Vol Cls adjCls
08-11-18 79.43 79.43 79.43 0 79.43 67.13
08-11-17 78.63 78.63 78.63 0 78.63 66.45
08-11-14 80.70 80.70 80.70 0 80.70 68.20
08-11-13 84.20 84.20 84.20 0 84.20 71.16
08-11-12 78.75 78.75 78.75 0 78.75 66.55
08-11-11 83.01 83.01 83.01 0 83.01 70.15
08-11-10 84.89 84.89 84.89 0 84.89 71.74
08-11-07 85.96 85.96 85.96 0 85.96 72.65
08-11-06 83.52 83.52 83.52 0 83.52 70.59
Date Open High Low Vol Cls adjCls
08-11-05 87.92 87.92 87.92 0 87.92 74.30
08-11-04 92.75 92.75 92.75 0 92.75 78.39
08-11-03 89.12 89.12 89.12 0 89.12 75.32
08-10-31 89.34 89.34 89.34 0 89.34 75.50
08-10-30 87.99 87.99 87.99 0 87.99 74.36
08-10-29 85.75 85.75 85.75 0 85.75 72.47
08-10-28 86.70 86.70 86.70 0 86.70 73.27
08-10-27 78.25 78.25 78.25 0 78.25 66.13
08-10-24 80.82 80.82 80.82 0 80.82 68.30
Date Open High Low Vol Cls adjCls
08-10-23 83.72 83.72 83.72 0 83.72 70.75
08-10-22 82.67 82.67 82.67 0 82.67 69.87
08-10-21 88.03 88.03 88.03 0 88.03 74.40
08-10-20 90.82 90.82 90.82 0 90.82 76.76
08-10-17 86.69 86.69 86.69 0 86.69 73.26
08-10-16 87.23 87.23 87.23 0 87.23 73.72
08-10-15 83.67 83.67 83.67 0 83.67 70.71
08-10-14 91.97 91.97 91.97 0 91.97 77.73
08-10-13 92.46 92.46 92.46 0 92.46 78.14
Date Open High Low Vol Cls adjCls
08-10-10 82.87 82.87 82.87 0 82.87 70.04
08-10-09 83.84 83.84 83.84 0 83.84 70.86
08-10-08 90.75 90.75 90.75 0 90.75 76.70
08-10-07 91.74 91.74 91.74 0 91.74 77.53
08-10-06 97.33 97.33 97.33 0 97.33 82.26
08-10-03 101.23 101.23 101.23 0 101.23 85.55
08-10-02 102.61 102.61 102.61 0 102.61 86.72
08-10-01 106.90 106.90 106.90 0 106.90 90.34
08-09-30 107.37 107.37 107.37 0 107.37 90.74
Date Open High Low Vol Cls adjCls
08-09-29 101.85 101.85 101.85 0 101.85 86.08
08-09-26 111.65 111.65 111.65 0 111.65 94.36
08-09-25 111.27 111.27 111.27 0 111.27 94.04
08-09-24 109.75 109.75 109.75 0 109.75 92.22
08-09-23 109.96 109.96 109.96 0 109.96 92.39
08-09-22 111.71 111.71 111.71 0 111.71 93.86
08-09-19 116.14 116.14 116.14 0 116.14 97.59
08-09-18 111.64 111.64 111.64 0 111.64 93.80
08-09-17 106.98 106.98 106.98 0 106.98 89.89
Date Open High Low Vol Cls adjCls
08-09-16 112.27 112.27 112.27 0 112.27 94.33
08-09-15 110.36 110.36 110.36 0 110.36 92.73
08-09-12 115.79 115.79 115.79 0 115.79 97.29
08-09-11 115.54 115.54 115.54 0 115.54 97.08
08-09-10 113.93 113.93 113.93 0 113.93 95.73
08-09-09 113.23 113.23 113.23 0 113.23 95.14
08-09-08 117.23 117.23 117.23 0 117.23 98.50
08-09-05 114.86 114.86 114.86 0 114.86 96.51
08-09-04 114.35 114.35 114.35 0 114.35 96.08
Date Open High Low Vol Cls adjCls
08-09-03 117.87 117.87 117.87 0 117.87 99.04
08-09-02 118.05 118.05 118.05 0 118.05 99.19
08-08-29 118.54 118.54 118.54 0 118.54 99.60
08-08-28 120.18 120.18 120.18 0 120.18 100.98
08-08-27 118.41 118.41 118.41 0 118.41 99.49
08-08-26 117.45 117.45 117.45 0 117.45 98.69
08-08-25 117.02 117.02 117.02 0 117.02 98.33
08-08-22 119.36 119.36 119.36 0 119.36 100.29
08-08-21 118.01 118.01 118.01 0 118.01 99.16
Date Open High Low Vol Cls adjCls
08-08-20 117.71 117.71 117.71 0 117.71 98.91
08-08-19 116.98 116.98 116.98 0 116.98 98.29
08-08-18 118.07 118.07 118.07 0 118.07 99.21
08-08-15 119.87 119.87 119.87 0 119.87 100.72
08-08-14 119.37 119.37 119.37 0 119.37 100.30
08-08-13 118.71 118.71 118.71 0 118.71 99.75
08-08-12 119.01 119.01 119.01 0 119.01 100.00
08-08-11 120.46 120.46 120.46 0 120.46 101.22
08-08-08 119.60 119.60 119.60 0 119.60 100.49
Date Open High Low Vol Cls adjCls
08-08-07 116.81 116.81 116.81 0 116.81 98.15
08-08-06 118.93 118.93 118.93 0 118.93 99.93
08-08-05 118.47 118.47 118.47 0 118.47 99.54
08-08-04 115.16 115.16 115.16 0 115.16 96.76
08-08-01 116.20 116.20 116.20 0 116.20 97.64
08-07-31 116.85 116.85 116.85 0 116.85 98.18
08-07-30 118.38 118.38 118.38 0 118.38 99.47
08-07-29 116.43 116.43 116.43 0 116.43 97.83
08-07-28 113.76 113.76 113.76 0 113.76 95.59
Date Open High Low Vol Cls adjCls
08-07-25 115.92 115.92 115.92 0 115.92 97.40
08-07-24 115.43 115.43 115.43 0 115.43 96.99
08-07-23 118.16 118.16 118.16 0 118.16 99.28
08-07-22 117.69 117.69 117.69 0 117.69 98.89
08-07-21 116.12 116.12 116.12 0 116.12 97.57
08-07-18 116.18 116.18 116.18 0 116.18 97.62
08-07-17 116.14 116.14 116.14 0 116.14 97.59
08-07-16 114.76 114.76 114.76 0 114.76 96.43
08-07-15 111.94 111.94 111.94 0 111.94 94.06
Date Open High Low Vol Cls adjCls
08-07-14 113.17 113.17 113.17 0 113.17 95.09
08-07-11 114.20 114.20 114.20 0 114.20 95.96
08-07-10 115.47 115.47 115.47 0 115.47 97.02
08-07-09 114.67 114.67 114.67 0 114.67 96.35
08-07-08 117.33 117.33 117.33 0 117.33 98.59
08-07-07 115.32 115.32 115.32 0 115.32 96.90
08-07-03 116.29 116.29 116.29 0 116.29 97.71
08-07-02 116.16 116.16 116.16 0 116.16 97.60
08-07-01 118.31 118.31 118.31 0 118.31 99.41
Date Open High Low Vol Cls adjCls
08-06-30 117.83 117.83 117.83 0 117.83 99.01
08-06-27 117.68 117.68 117.68 0 117.68 98.88
08-06-26 118.12 118.12 118.12 0 118.12 99.25
08-06-25 122.25 122.25 122.25 0 122.25 102.24
08-06-24 121.53 121.53 121.53 0 121.53 101.64
08-06-23 121.87 121.87 121.87 0 121.87 101.92
08-06-20 121.87 121.87 121.87 0 121.87 101.92
08-06-19 124.17 124.17 124.17 0 124.17 103.85
08-06-18 123.67 123.67 123.67 0 123.67 103.43
Date Open High Low Vol Cls adjCls
08-06-17 124.88 124.88 124.88 0 124.88 104.44
08-06-16 125.73 125.73 125.73 0 125.73 105.15
08-06-13 125.72 125.72 125.72 0 125.72 105.14
08-06-12 123.86 123.86 123.86 0 123.86 103.59
08-06-11 123.44 123.44 123.44 0 123.44 103.24
08-06-10 125.54 125.54 125.54 0 125.54 104.99
08-06-09 125.84 125.84 125.84 0 125.84 105.24
08-06-06 125.74 125.74 125.74 0 125.74 105.16
08-06-05 129.73 129.73 129.73 0 129.73 108.50
Date Open High Low Vol Cls adjCls
08-06-04 127.24 127.24 127.24 0 127.24 106.41
08-06-03 127.22 127.22 127.22 0 127.22 106.40
08-06-02 127.96 127.96 127.96 0 127.96 107.02
08-05-30 129.31 129.31 129.31 0 129.31 108.15
08-05-29 129.12 129.12 129.12 0 129.12 107.99
08-05-28 128.42 128.42 128.42 0 128.42 107.40
08-05-27 127.89 127.89 127.89 0 127.89 106.96
08-05-23 127.02 127.02 127.02 0 127.02 106.23
08-05-22 128.72 128.72 128.72 0 128.72 107.65
Date Open High Low Vol Cls adjCls
08-05-21 128.36 128.36 128.36 0 128.36 107.35
08-05-20 130.45 130.45 130.45 0 130.45 109.10
08-05-19 131.67 131.67 131.67 0 131.67 110.12
08-05-16 131.54 131.54 131.54 0 131.54 110.01
08-05-15 131.37 131.37 131.37 0 131.37 109.87
08-05-14 129.97 129.97 129.97 0 129.97 108.70
08-05-13 129.43 129.43 129.43 0 129.43 108.25
08-05-12 129.45 129.45 129.45 0 129.45 108.26
08-05-09 128.03 128.03 128.03 0 128.03 107.07
Date Open High Low Vol Cls adjCls
08-05-08 128.87 128.87 128.87 0 128.87 107.78
08-05-07 128.40 128.40 128.40 0 128.40 107.38
08-05-06 130.71 130.71 130.71 0 130.71 109.32
08-05-05 129.72 129.72 129.72 0 129.72 108.49
08-05-02 130.30 130.30 130.30 0 130.30 108.97
08-05-01 129.88 129.88 129.88 0 129.88 108.62
08-04-30 127.67 127.67 127.67 0 127.67 106.77
08-04-29 128.15 128.15 128.15 0 128.15 107.18
08-04-28 128.65 128.65 128.65 0 128.65 107.59
Date Open High Low Vol Cls adjCls
08-04-25 128.78 128.78 128.78 0 128.78 107.70
08-04-24 127.95 127.95 127.95 0 127.95 107.01
08-04-23 127.13 127.13 127.13 0 127.13 106.32
08-04-22 126.76 126.76 126.76 0 126.76 106.01
08-04-21 127.89 127.89 127.89 0 127.89 106.96
08-04-18 128.08 128.08 128.08 0 128.08 107.12
08-04-17 125.81 125.81 125.81 0 125.81 105.22
08-04-16 125.72 125.72 125.72 0 125.72 105.14
08-04-15 122.92 122.92 122.92 0 122.92 102.80
Date Open High Low Vol Cls adjCls
08-04-14 122.35 122.35 122.35 0 122.35 102.32
08-04-11 122.77 122.77 122.77 0 122.77 102.68
08-04-10 125.31 125.31 125.31 0 125.31 104.80
08-04-09 124.75 124.75 124.75 0 124.75 104.33
08-04-08 125.76 125.76 125.76 0 125.76 105.18
08-04-07 126.36 126.36 126.36 0 126.36 105.68
08-04-04 126.16 126.16 126.16 0 126.16 105.51
08-04-03 126.06 126.06 126.06 0 126.06 105.43
08-04-02 125.90 125.90 125.90 0 125.90 105.29
Date Open High Low Vol Cls adjCls
08-04-01 126.12 126.12 126.12 0 126.12 105.48
08-03-31 121.75 121.75 121.75 0 121.75 101.82
08-03-28 121.06 121.06 121.06 0 121.06 101.25
08-03-27 122.02 122.02 122.02 0 122.02 102.05
08-03-26 124.02 124.02 124.02 0 124.02 103.22
08-03-25 125.11 125.11 125.11 0 125.11 104.13
08-03-24 124.82 124.82 124.82 0 124.82 103.89
08-03-20 122.94 122.94 122.94 0 122.94 102.32
08-03-19 120.06 120.06 120.06 0 120.06 99.92
Date Open High Low Vol Cls adjCls
08-03-18 123.05 123.05 123.05 0 123.05 102.41
08-03-17 118.04 118.04 118.04 0 118.04 98.24
08-03-14 119.09 119.09 119.09 0 119.09 99.12
08-03-13 121.62 121.62 121.62 0 121.62 101.22
08-03-12 120.99 120.99 120.99 0 120.99 100.70
08-03-11 122.06 122.06 122.06 0 122.06 101.59
08-03-10 117.69 117.69 117.69 0 117.69 97.95
08-03-07 119.52 119.52 119.52 0 119.52 99.47
08-03-06 120.54 120.54 120.54 0 120.54 100.32
Date Open High Low Vol Cls adjCls
08-03-05 123.23 123.23 123.23 0 123.23 102.56
08-03-04 122.53 122.53 122.53 0 122.53 101.98
08-03-03 122.95 122.95 122.95 0 122.95 102.33
08-02-29 122.89 122.89 122.89 0 122.89 102.28
08-02-28 126.30 126.30 126.30 0 126.30 105.12
08-02-27 127.43 127.43 127.43 0 127.43 106.06
08-02-26 127.52 127.52 127.52 0 127.52 106.13
08-02-25 126.64 126.64 126.64 0 126.64 105.40
08-02-22 124.91 124.91 124.91 0 124.91 103.96
Date Open High Low Vol Cls adjCls
08-02-21 123.92 123.92 123.92 0 123.92 103.14
08-02-20 125.49 125.49 125.49 0 125.49 104.44
08-02-19 124.45 124.45 124.45 0 124.45 103.58
08-02-15 124.55 124.55 124.55 0 124.55 103.66
08-02-14 124.44 124.44 124.44 0 124.44 103.57
08-02-13 126.13 126.13 126.13 0 126.13 104.98
08-02-12 124.39 124.39 124.39 0 124.39 103.53
08-02-11 123.49 123.49 123.49 0 123.49 102.78
08-02-08 122.76 122.76 122.76 0 122.76 102.17
Date Open High Low Vol Cls adjCls
08-02-07 123.28 123.28 123.28 0 123.28 102.60
08-02-06 122.28 122.28 122.28 0 122.28 101.77
08-02-05 123.17 123.17 123.17 0 123.17 102.51
08-02-04 127.23 127.23 127.23 0 127.23 105.89
08-02-01 128.58 128.58 128.58 0 128.58 107.01
08-01-31 127.02 127.02 127.02 0 127.02 105.72
08-01-30 124.91 124.91 124.91 0 124.91 103.96
08-01-29 125.50 125.50 125.50 0 125.50 104.45
08-01-28 124.72 124.72 124.72 0 124.72 103.80
Date Open High Low Vol Cls adjCls
08-01-25 122.57 122.57 122.57 0 122.57 102.01
08-01-24 124.54 124.54 124.54 0 124.54 103.65
08-01-23 123.30 123.30 123.30 0 123.30 102.62
08-01-22 120.71 120.71 120.71 0 120.71 100.46
08-01-18 122.07 122.07 122.07 0 122.07 101.60
08-01-17 122.81 122.81 122.81 0 122.81 102.21
08-01-16 126.48 126.48 126.48 0 126.48 105.27
08-01-15 127.19 127.19 127.19 0 127.19 105.86
08-01-14 130.44 130.44 130.44 0 130.44 108.56
Date Open High Low Vol Cls adjCls
08-01-11 129.04 129.04 129.04 0 129.04 107.40
08-01-10 130.80 130.80 130.80 0 130.80 108.86
08-01-09 129.77 129.77 129.77 0 129.77 108.01
08-01-08 128.02 128.02 128.02 0 128.02 106.55
08-01-07 130.37 130.37 130.37 0 130.37 108.50
08-01-04 129.95 129.95 129.95 0 129.95 108.15
08-01-03 133.22 133.22 133.22 0 133.22 110.88
08-01-02 133.22 133.22 133.22 0 133.22 110.88
07-12-31 135.15 135.15 135.15 0 135.15 112.48
Date Open High Low Vol Cls adjCls
07-12-28 136.08 136.08 136.08 0 136.08 113.26
07-12-27 135.88 135.88 135.88 0 135.88 113.09
07-12-26 137.81 137.81 137.81 0 137.81 114.70
07-12-24 137.69 137.69 137.69 0 137.69 114.60
07-12-21 136.59 136.59 136.59 0 136.59 113.68
07-12-20 135.07 135.07 135.07 0 135.07 111.79
07-12-19 134.38 134.38 134.38 0 134.38 111.22
07-12-18 134.56 134.56 134.56 0 134.56 111.37
07-12-17 133.72 133.72 133.72 0 133.72 110.67
Date Open High Low Vol Cls adjCls
07-12-14 135.75 135.75 135.75 0 135.75 112.35
07-12-13 137.64 137.64 137.64 0 137.64 113.92
07-12-12 137.47 137.47 137.47 0 137.47 113.78
07-12-11 136.62 136.62 136.62 0 136.62 113.07
07-12-10 140.16 140.16 140.16 0 140.16 116.00
07-12-07 139.12 139.12 139.12 0 139.12 115.14
07-12-06 139.36 139.36 139.36 0 139.36 115.34
07-12-05 137.29 137.29 137.29 0 137.29 113.63
07-12-04 135.16 135.16 135.16 0 135.16 111.87
Date Open High Low Vol Cls adjCls
07-12-03 136.05 136.05 136.05 0 136.05 112.60
07-11-30 136.85 136.85 136.85 0 136.85 113.27
07-11-29 135.80 135.80 135.80 0 135.80 112.40
07-11-28 135.72 135.72 135.72 0 135.72 112.33
07-11-27 131.91 131.91 131.91 0 131.91 109.18
07-11-26 129.97 129.97 129.97 0 129.97 107.57
07-11-23 133.06 133.06 133.06 0 133.06 110.13
07-11-21 130.84 130.84 130.84 0 130.84 108.29
07-11-20 132.95 132.95 132.95 0 132.95 110.04
Date Open High Low Vol Cls adjCls
07-11-19 132.35 132.35 132.35 0 132.35 109.54
07-11-16 134.70 134.70 134.70 0 134.70 111.49
07-11-15 133.99 133.99 133.99 0 133.99 110.90
07-11-14 135.78 135.78 135.78 0 135.78 112.38
07-11-13 136.71 136.71 136.71 0 136.71 113.15
07-11-12 132.80 132.80 132.80 0 132.80 109.91
07-11-09 134.14 134.14 134.14 0 134.14 111.02
07-11-08 136.08 136.08 136.08 0 136.08 112.63
07-11-07 136.16 136.16 136.16 0 136.16 112.69
Date Open High Low Vol Cls adjCls
07-11-06 140.20 140.20 140.20 0 140.20 116.04
07-11-05 138.53 138.53 138.53 0 138.53 114.66
07-11-02 139.21 139.21 139.21 0 139.21 115.22
07-11-01 139.10 139.10 139.10 0 139.10 115.13
07-10-31 142.83 142.83 142.83 0 142.83 118.21
07-10-30 141.13 141.13 141.13 0 141.13 116.81
07-10-29 142.05 142.05 142.05 0 142.05 117.57
07-10-26 141.51 141.51 141.51 0 141.51 117.12
07-10-25 139.58 139.58 139.58 0 139.58 115.52
Date Open High Low Vol Cls adjCls
07-10-24 139.72 139.72 139.72 0 139.72 115.64
07-10-23 140.06 140.06 140.06 0 140.06 115.92
07-10-22 138.83 138.83 138.83 0 138.83 114.90
07-10-19 138.31 138.31 138.31 0 138.31 114.47
07-10-18 141.94 141.94 141.94 0 141.94 117.48
07-10-17 142.05 142.05 142.05 0 142.05 117.57
07-10-16 141.79 141.79 141.79 0 141.79 117.35
07-10-15 142.73 142.73 142.73 0 142.73 118.13
07-10-12 143.93 143.93 143.93 0 143.93 119.13
Date Open High Low Vol Cls adjCls
07-10-11 143.25 143.25 143.25 0 143.25 118.56
07-10-10 143.99 143.99 143.99 0 143.99 119.17
07-10-09 144.22 144.22 144.22 0 144.22 119.37
07-10-08 143.06 143.06 143.06 0 143.06 118.40
07-10-05 143.53 143.53 143.53 0 143.53 118.79
07-10-04 142.13 142.13 142.13 0 142.13 117.64
07-10-03 141.83 141.83 141.83 0 141.83 117.39
07-10-02 142.45 142.45 142.45 0 142.45 117.90
07-10-01 142.48 142.48 142.48 0 142.48 117.92
Date Open High Low Vol Cls adjCls
07-09-28 140.61 140.61 140.61 0 140.61 116.38
07-09-27 141.04 141.04 141.04 0 141.04 116.73
07-09-26 140.49 140.49 140.49 0 140.49 116.28
07-09-25 139.71 139.71 139.71 0 139.71 115.63
07-09-24 139.75 139.75 139.75 0 139.75 115.67
07-09-21 140.49 140.49 140.49 0 140.49 116.28
07-09-20 140.47 140.47 140.47 0 140.47 115.75
07-09-19 141.39 141.39 141.39 0 141.39 116.51
07-09-18 140.53 140.53 140.53 0 140.53 115.80
Date Open High Low Vol Cls adjCls
07-09-17 136.54 136.54 136.54 0 136.54 112.51
07-09-14 137.24 137.24 137.24 0 137.24 113.09
07-09-13 137.22 137.22 137.22 0 137.22 113.07
07-09-12 136.06 136.06 136.06 0 136.06 112.11
07-09-11 136.02 136.02 136.02 0 136.02 112.08
07-09-10 134.19 134.19 134.19 0 134.19 110.57
07-09-07 134.36 134.36 134.36 0 134.36 110.71
07-09-06 136.67 136.67 136.67 0 136.67 112.62
07-09-05 136.06 136.06 136.06 0 136.06 112.11
Date Open High Low Vol Cls adjCls
07-09-04 137.58 137.58 137.58 0 137.58 113.37
07-08-31 136.16 136.16 136.16 0 136.16 112.20
07-08-30 134.65 134.65 134.65 0 134.65 110.95
07-08-29 135.20 135.20 135.20 0 135.20 111.41
07-08-28 132.27 132.27 132.27 0 132.27 108.99
07-08-27 135.44 135.44 135.44 0 135.44 111.60
07-08-24 136.61 136.61 136.61 0 136.61 112.57
07-08-23 135.04 135.04 135.04 0 135.04 111.27
07-08-22 135.18 135.18 135.18 0 135.18 111.39
Date Open High Low Vol Cls adjCls
07-08-21 133.61 133.61 133.61 0 133.61 110.10
07-08-20 133.46 133.46 133.46 0 133.46 109.97
07-08-17 133.50 133.50 133.50 0 133.50 110.00
07-08-16 130.30 130.30 130.30 0 130.30 107.37
07-08-15 129.87 129.87 129.87 0 129.87 107.01
07-08-14 131.67 131.67 131.67 0 131.67 108.50
07-08-13 134.08 134.08 134.08 0 134.08 110.48
07-08-10 134.13 134.13 134.13 0 134.13 110.52
07-08-09 134.08 134.08 134.08 0 134.08 110.48
Date Open High Low Vol Cls adjCls
07-08-08 138.15 138.15 138.15 0 138.15 113.84
07-08-07 136.18 136.18 136.18 0 136.18 112.21
07-08-06 135.35 135.35 135.35 0 135.35 111.53
07-08-03 132.16 132.16 132.16 0 132.16 108.90
07-08-02 135.76 135.76 135.76 0 135.76 111.87
07-08-01 135.13 135.13 135.13 0 135.13 111.35
07-07-31 134.15 134.15 134.15 0 134.15 110.54
07-07-30 135.87 135.87 135.87 0 135.87 111.96
07-07-27 134.49 134.49 134.49 0 134.49 110.82
Date Open High Low Vol Cls adjCls
07-07-26 136.66 136.66 136.66 0 136.66 112.61
07-07-25 139.92 139.92 139.92 0 139.92 115.29
07-07-24 139.27 139.27 139.27 0 139.27 114.76
07-07-23 142.09 142.09 142.09 0 142.09 117.08
07-07-20 141.40 141.40 141.40 0 141.40 116.51
07-07-19 143.15 143.15 143.15 0 143.15 117.96
07-07-18 142.51 142.51 142.51 0 142.51 117.43
07-07-17 142.76 142.76 142.76 0 142.76 117.64
07-07-16 142.77 142.77 142.77 0 142.77 117.64
Date Open High Low Vol Cls adjCls
07-07-13 143.05 143.05 143.05 0 143.05 117.87
07-07-12 142.60 142.60 142.60 0 142.60 117.50
07-07-11 139.93 139.93 139.93 0 139.93 115.30
07-07-10 139.12 139.12 139.12 0 139.12 114.64
07-07-09 141.12 141.12 141.12 0 141.12 116.28
07-07-06 140.99 140.99 140.99 0 140.99 116.18
07-07-05 140.49 140.49 140.49 0 140.49 115.76
07-07-03 140.44 140.44 140.44 0 140.44 115.72
07-07-02 139.91 139.91 139.91 0 139.91 115.29
Date Open High Low Vol Cls adjCls
07-06-29 138.43 138.43 138.43 0 138.43 114.07
07-06-28 138.65 138.65 138.65 0 138.65 114.25
07-06-27 138.70 138.70 138.70 0 138.70 114.29
07-06-26 137.43 137.43 137.43 0 137.43 113.24
07-06-25 137.88 137.88 137.88 0 137.88 113.61
07-06-22 138.32 138.32 138.32 0 138.32 113.98
07-06-21 140.71 140.71 140.71 0 140.71 115.48
07-06-20 139.81 139.81 139.81 0 139.81 114.74
07-06-19 141.74 141.74 141.74 0 141.74 116.32
Date Open High Low Vol Cls adjCls
07-06-18 141.49 141.49 141.49 0 141.49 116.12
07-06-15 141.67 141.67 141.67 0 141.67 116.26
07-06-14 140.75 140.75 140.75 0 140.75 115.51
07-06-13 140.06 140.06 140.06 0 140.06 114.94
07-06-12 137.94 137.94 137.94 0 137.94 113.20
07-06-11 139.43 139.43 139.43 0 139.43 114.43
07-06-08 139.29 139.29 139.29 0 139.29 114.31
07-06-07 137.73 137.73 137.73 0 137.73 113.03
07-06-06 140.18 140.18 140.18 0 140.18 115.04
Date Open High Low Vol Cls adjCls
07-06-05 141.40 141.40 141.40 0 141.40 116.04
07-06-04 142.15 142.15 142.15 0 142.15 116.66
07-06-01 141.89 141.89 141.89 0 141.89 116.44
07-05-31 141.36 141.36 141.36 0 141.36 116.01
07-05-30 141.32 141.32 141.32 0 141.32 115.98
07-05-29 140.15 140.15 140.15 0 140.15 115.02
07-05-25 139.92 139.92 139.92 0 139.92 114.83
07-05-24 139.16 139.16 139.16 0 139.16 114.20
07-05-23 140.50 140.50 140.50 0 140.50 115.30
Date Open High Low Vol Cls adjCls
07-05-22 140.67 140.67 140.67 0 140.67 115.44
07-05-21 140.76 140.76 140.76 0 140.76 115.52
07-05-18 140.55 140.55 140.55 0 140.55 115.34
07-05-17 139.62 139.62 139.62 0 139.62 114.58
07-05-16 139.74 139.74 139.74 0 139.74 114.68
07-05-15 138.51 138.51 138.51 0 138.51 113.67
07-05-14 138.68 138.68 138.68 0 138.68 113.81
07-05-11 138.92 138.92 138.92 0 138.92 114.01
07-05-10 137.58 137.58 137.58 0 137.58 112.91
Date Open High Low Vol Cls adjCls
07-05-09 139.50 139.50 139.50 0 139.50 114.48
07-05-08 139.02 139.02 139.02 0 139.02 114.09
07-05-07 139.17 139.17 139.17 0 139.17 114.21
07-05-04 138.81 138.81 138.81 0 138.81 113.92
07-05-03 138.51 138.51 138.51 0 138.51 113.67
07-05-02 137.87 137.87 137.87 0 137.87 113.15
07-05-01 136.97 136.97 136.97 0 136.97 112.41
07-04-30 136.61 136.61 136.61 0 136.61 112.11
07-04-27 137.69 137.69 137.69 0 137.69 113.00
Date Open High Low Vol Cls adjCls
07-04-26 137.70 137.70 137.70 0 137.70 113.01
07-04-25 137.80 137.80 137.80 0 137.80 113.09
07-04-24 136.40 136.40 136.40 0 136.40 111.94
07-04-23 136.45 136.45 136.45 0 136.45 111.98
07-04-20 136.77 136.77 136.77 0 136.77 112.24
07-04-19 135.51 135.51 135.51 0 135.51 111.21
07-04-18 135.67 135.67 135.67 0 135.67 111.34
07-04-17 135.57 135.57 135.57 0 135.57 111.26
07-04-16 135.30 135.30 135.30 0 135.30 111.04
Date Open High Low Vol Cls adjCls
07-04-13 133.86 133.86 133.86 0 133.86 109.85
07-04-12 133.40 133.40 133.40 0 133.40 109.48
07-04-11 132.57 132.57 132.57 0 132.57 108.80
07-04-10 133.43 133.43 133.43 0 133.43 109.50
07-04-09 133.09 133.09 133.09 0 133.09 109.22
07-04-05 133.01 133.01 133.01 0 133.01 109.16
07-04-04 132.57 132.57 132.57 0 132.57 108.80
07-04-03 132.41 132.41 132.41 0 132.41 108.66
07-04-02 131.17 131.17 131.17 0 131.17 107.65
Date Open High Low Vol Cls adjCls
07-03-30 130.83 130.83 130.83 0 130.83 107.37
07-03-29 130.99 130.99 130.99 0 130.99 107.50
07-03-28 130.49 130.49 130.49 0 130.49 107.09
07-03-27 131.51 131.51 131.51 0 131.51 107.93
07-03-26 132.33 132.33 132.33 0 132.33 108.60
07-03-23 132.20 132.20 132.20 0 132.20 108.49
07-03-22 132.61 132.61 132.61 0 132.61 108.38
07-03-21 132.66 132.66 132.66 0 132.66 108.42
07-03-20 130.43 130.43 130.43 0 130.43 106.60
Date Open High Low Vol Cls adjCls
07-03-19 129.60 129.60 129.60 0 129.60 105.92
07-03-16 128.21 128.21 128.21 0 128.21 104.78
07-03-15 128.70 128.70 128.70 0 128.70 105.18
07-03-14 128.23 128.23 128.23 0 128.23 104.80
07-03-13 127.37 127.37 127.37 0 127.37 104.10
07-03-12 129.97 129.97 129.97 0 129.97 106.22
07-03-09 129.62 129.62 129.62 0 129.62 105.93
07-03-08 129.54 129.54 129.54 0 129.54 105.87
07-03-07 128.61 128.61 128.61 0 128.61 105.11
Date Open High Low Vol Cls adjCls
07-03-06 128.89 128.89 128.89 0 128.89 105.34
07-03-05 126.92 126.92 126.92 0 126.92 103.73
07-03-02 128.12 128.12 128.12 0 128.12 104.71
07-03-01 129.60 129.60 129.60 0 129.60 105.92
07-02-28 129.93 129.93 129.93 0 129.93 106.19
07-02-27 129.19 129.19 129.19 0 129.19 105.58
07-02-26 133.82 133.82 133.82 0 133.82 109.37
07-02-23 133.97 133.97 133.97 0 133.97 109.49
07-02-22 134.43 134.43 134.43 0 134.43 109.86
Date Open High Low Vol Cls adjCls
07-02-21 134.52 134.52 134.52 0 134.52 109.94
07-02-20 134.70 134.70 134.70 0 134.70 110.09
07-02-16 134.32 134.32 134.32 0 134.32 109.77
07-02-15 134.43 134.43 134.43 0 134.43 109.86
07-02-14 134.28 134.28 134.28 0 134.28 109.74
07-02-13 133.23 133.23 133.23 0 133.23 108.88
07-02-12 132.20 132.20 132.20 0 132.20 108.04
07-02-09 132.63 132.63 132.63 0 132.63 108.39
07-02-08 133.57 133.57 133.57 0 133.57 109.16
Date Open High Low Vol Cls adjCls
07-02-07 133.73 133.73 133.73 0 133.73 109.29
07-02-06 133.49 133.49 133.49 0 133.49 109.10
07-02-05 133.39 133.39 133.39 0 133.39 109.01
07-02-02 133.51 133.51 133.51 0 133.51 109.11
07-02-01 133.28 133.28 133.28 0 133.28 108.93
07-01-31 132.54 132.54 132.54 0 132.54 108.32
07-01-30 131.66 131.66 131.66 0 131.66 107.60
07-01-29 130.90 130.90 130.90 0 130.90 106.98
07-01-26 131.04 131.04 131.04 0 131.04 107.09
Date Open High Low Vol Cls adjCls
07-01-25 131.19 131.19 131.19 0 131.19 107.22
07-01-24 132.69 132.69 132.69 0 132.69 108.44
07-01-23 131.57 131.57 131.57 0 131.57 107.53
07-01-22 131.11 131.11 131.11 0 131.11 107.15
07-01-19 131.80 131.80 131.80 0 131.80 107.72
07-01-18 131.42 131.42 131.42 0 131.42 107.40
07-01-17 131.81 131.81 131.81 0 131.81 107.72
07-01-16 131.91 131.91 131.91 0 131.91 107.81
07-01-12 131.81 131.81 131.81 0 131.81 107.72
Date Open High Low Vol Cls adjCls
07-01-11 131.17 131.17 131.17 0 131.17 107.20
07-01-10 130.35 130.35 130.35 0 130.35 106.53
07-01-09 130.08 130.08 130.08 0 130.08 106.31
07-01-08 130.15 130.15 130.15 0 130.15 106.37
07-01-05 129.82 129.82 129.82 0 129.82 106.10
07-01-04 130.61 130.61 130.61 0 130.61 106.74
07-01-03 130.45 130.45 130.45 0 130.45 106.61
06-12-29 130.59 130.59 130.59 0 130.59 106.73
06-12-28 131.18 131.18 131.18 0 131.18 107.21
Date Open High Low Vol Cls adjCls
06-12-27 131.37 131.37 131.37 0 131.37 107.36
06-12-26 130.43 130.43 130.43 0 130.43 106.60
06-12-22 130.51 130.51 130.51 0 130.51 106.13
06-12-21 131.19 131.19 131.19 0 131.19 106.68
06-12-20 131.64 131.64 131.64 0 131.64 107.05
06-12-19 131.83 131.83 131.83 0 131.83 107.20
06-12-18 131.54 131.54 131.54 0 131.54 106.97
06-12-15 131.96 131.96 131.96 0 131.96 107.31
06-12-14 131.81 131.81 131.81 0 131.81 107.19
Date Open High Low Vol Cls adjCls
06-12-13 130.67 130.67 130.67 0 130.67 106.26
06-12-12 130.49 130.49 130.49 0 130.49 106.11
06-12-11 130.63 130.63 130.63 0 130.63 106.23
06-12-08 130.33 130.33 130.33 0 130.33 105.98
06-12-07 130.09 130.09 130.09 0 130.09 105.79
06-12-06 130.61 130.61 130.61 0 130.61 106.21
06-12-05 130.75 130.75 130.75 0 130.75 106.33
06-12-04 130.22 130.22 130.22 0 130.22 105.89
06-12-01 129.08 129.08 129.08 0 129.08 104.97
Date Open High Low Vol Cls adjCls
06-11-30 129.43 129.43 129.43 0 129.43 105.25
06-11-29 129.33 129.33 129.33 0 129.33 105.17
06-11-28 128.09 128.09 128.09 0 128.09 104.16
06-11-27 127.63 127.63 127.63 0 127.63 103.79
06-11-24 129.38 129.38 129.38 0 129.38 105.21
06-11-22 129.85 129.85 129.85 0 129.85 105.59
06-11-21 129.53 129.53 129.53 0 129.53 105.33
06-11-20 129.32 129.32 129.32 0 129.32 105.16
06-11-17 129.38 129.38 129.38 0 129.38 105.21
Date Open High Low Vol Cls adjCls
06-11-16 129.24 129.24 129.24 0 129.24 105.10
06-11-15 128.95 128.95 128.95 0 128.95 104.86
06-11-14 128.61 128.61 128.61 0 128.61 104.58
06-11-13 127.78 127.78 127.78 0 127.78 103.91
06-11-10 127.43 127.43 127.43 0 127.43 103.63
06-11-09 127.19 127.19 127.19 0 127.19 103.43
06-11-08 127.85 127.85 127.85 0 127.85 103.97
06-11-07 127.55 127.55 127.55 0 127.55 103.72
06-11-06 127.27 127.27 127.27 0 127.27 103.50
Date Open High Low Vol Cls adjCls
06-11-03 125.84 125.84 125.84 0 125.84 102.33
06-11-02 126.11 126.11 126.11 0 126.11 102.55
06-11-01 126.12 126.12 126.12 0 126.12 102.56
06-10-31 127.04 127.04 127.04 0 127.04 103.31
06-10-30 127.04 127.04 127.04 0 127.04 103.31
06-10-27 126.98 126.98 126.98 0 126.98 103.26
06-10-26 128.04 128.04 128.04 0 128.04 104.12
06-10-25 127.41 127.41 127.41 0 127.41 103.61
06-10-24 126.96 126.96 126.96 0 126.96 103.24
Date Open High Low Vol Cls adjCls
06-10-23 126.93 126.93 126.93 0 126.93 103.22
06-10-20 126.16 126.16 126.16 0 126.16 102.59
06-10-19 126.00 126.00 126.00 0 126.00 102.46
06-10-18 125.91 125.91 125.91 0 125.91 102.39
06-10-17 125.72 125.72 125.72 0 125.72 102.23
06-10-16 126.18 126.18 126.18 0 126.18 102.61
06-10-13 125.86 125.86 125.86 0 125.86 102.35
06-10-12 125.61 125.61 125.61 0 125.61 102.15
06-10-11 124.42 124.42 124.42 0 124.42 101.18
Date Open High Low Vol Cls adjCls
06-10-10 124.73 124.73 124.73 0 124.73 101.43
06-10-09 124.47 124.47 124.47 0 124.47 101.22
06-10-06 124.37 124.37 124.37 0 124.37 101.14
06-10-05 124.71 124.71 124.71 0 124.71 101.41
06-10-04 124.40 124.40 124.40 0 124.40 101.16
06-10-03 122.89 122.89 122.89 0 122.89 99.93
06-10-02 122.62 122.62 122.62 0 122.62 99.71
06-09-29 123.04 123.04 123.04 0 123.04 100.06
06-09-28 123.35 123.35 123.35 0 123.35 100.31
Date Open High Low Vol Cls adjCls
06-09-27 123.11 123.11 123.11 0 123.11 100.11
06-09-26 123.06 123.06 123.06 0 123.06 100.07
06-09-25 122.14 122.14 122.14 0 122.14 99.32
06-09-22 121.08 121.08 121.08 0 121.08 98.46
06-09-21 121.90 121.90 121.90 0 121.90 98.71
06-09-20 122.53 122.53 122.53 0 122.53 99.22
06-09-19 121.90 121.90 121.90 0 121.90 98.71
06-09-18 122.16 122.16 122.16 0 122.16 98.92
06-09-15 122.04 122.04 122.04 0 122.04 98.82
Date Open High Low Vol Cls adjCls
06-09-14 121.71 121.71 121.71 0 121.71 98.55
06-09-13 121.87 121.87 121.87 0 121.87 98.68
06-09-12 121.38 121.38 121.38 0 121.38 98.28
06-09-11 120.12 120.12 120.12 0 120.12 97.26
06-09-08 120.06 120.06 120.06 0 120.06 97.22
06-09-07 119.60 119.60 119.60 0 119.60 96.84
06-09-06 120.18 120.18 120.18 0 120.18 97.31
06-09-05 121.36 121.36 121.36 0 121.36 98.27
06-09-01 121.15 121.15 121.15 0 121.15 98.10
Date Open High Low Vol Cls adjCls
06-08-31 120.48 120.48 120.48 0 120.48 97.56
06-08-30 120.52 120.52 120.52 0 120.52 97.59
06-08-29 120.47 120.47 120.47 0 120.47 97.55
06-08-28 120.22 120.22 120.22 0 120.22 97.35
06-08-25 119.60 119.60 119.60 0 119.60 96.84
06-08-24 119.68 119.68 119.68 0 119.68 96.91
06-08-23 119.40 119.40 119.40 0 119.40 96.68
06-08-22 119.93 119.93 119.93 0 119.93 97.11
06-08-21 119.81 119.81 119.81 0 119.81 97.01
Date Open High Low Vol Cls adjCls
06-08-18 120.25 120.25 120.25 0 120.25 97.37
06-08-17 119.80 119.80 119.80 0 119.80 97.01
06-08-16 119.61 119.61 119.61 0 119.61 96.85
06-08-15 118.67 118.67 118.67 0 118.67 96.09
06-08-14 117.06 117.06 117.06 0 117.06 94.79
06-08-11 116.92 116.92 116.92 0 116.92 94.67
06-08-10 117.37 117.37 117.37 0 117.37 95.04
06-08-09 116.81 116.81 116.81 0 116.81 94.58
06-08-08 117.29 117.29 117.29 0 117.29 94.97
Date Open High Low Vol Cls adjCls
06-08-07 117.68 117.68 117.68 0 117.68 95.29
06-08-04 118.00 118.00 118.00 0 118.00 95.55
06-08-03 118.09 118.09 118.09 0 118.09 95.62
06-08-02 117.89 117.89 117.89 0 117.89 95.46
06-08-01 117.17 117.17 117.17 0 117.17 94.88
06-07-31 117.70 117.70 117.70 0 117.70 95.30
06-07-28 117.87 117.87 117.87 0 117.87 95.44
06-07-27 116.45 116.45 116.45 0 116.45 94.29
06-07-26 116.92 116.92 116.92 0 116.92 94.67
Date Open High Low Vol Cls adjCls
06-07-25 116.96 116.96 116.96 0 116.96 94.71
06-07-24 116.22 116.22 116.22 0 116.22 94.11
06-07-21 114.32 114.32 114.32 0 114.32 92.57
06-07-20 115.14 115.14 115.14 0 115.14 93.23
06-07-19 116.12 116.12 116.12 0 116.12 94.03
06-07-18 114.00 114.00 114.00 0 114.00 92.31
06-07-17 113.77 113.77 113.77 0 113.77 92.12
06-07-14 113.93 113.93 113.93 0 113.93 92.25
06-07-13 114.49 114.49 114.49 0 114.49 92.71
Date Open High Low Vol Cls adjCls
06-07-12 116.00 116.00 116.00 0 116.00 93.93
06-07-11 117.27 117.27 117.27 0 117.27 94.96
06-07-10 116.78 116.78 116.78 0 116.78 94.56
06-07-07 116.61 116.61 116.61 0 116.61 94.42
06-07-06 117.40 117.40 117.40 0 117.40 95.06
06-07-05 117.08 117.08 117.08 0 117.08 94.80
06-07-03 117.93 117.93 117.93 0 117.93 95.49
06-06-30 116.99 116.99 116.99 0 116.99 94.73
06-06-29 117.24 117.24 117.24 0 117.24 94.93
Date Open High Low Vol Cls adjCls
06-06-28 114.76 114.76 114.76 0 114.76 92.92
06-06-27 114.11 114.11 114.11 0 114.11 92.40
06-06-26 115.16 115.16 115.16 0 115.16 93.25
06-06-23 114.60 114.60 114.60 0 114.60 92.79
06-06-22 115.18 115.18 115.18 0 115.18 92.88
06-06-21 115.77 115.77 115.77 0 115.77 93.35
06-06-20 114.65 114.65 114.65 0 114.65 92.45
06-06-19 114.65 114.65 114.65 0 114.65 92.45
06-06-16 115.70 115.70 115.70 0 115.70 93.29
Date Open High Low Vol Cls adjCls
06-06-15 116.13 116.13 116.13 0 116.13 93.64
06-06-14 113.71 113.71 113.71 0 113.71 91.69
06-06-13 113.12 113.12 113.12 0 113.12 91.21
06-06-12 114.26 114.26 114.26 0 114.26 92.13
06-06-09 115.73 115.73 115.73 0 115.73 93.32
06-06-08 116.25 116.25 116.25 0 116.25 93.74
06-06-07 116.08 116.08 116.08 0 116.08 93.60
06-06-06 116.77 116.77 116.77 0 116.77 94.16
06-06-05 116.90 116.90 116.90 0 116.90 94.26
Date Open High Low Vol Cls adjCls
06-06-02 119.01 119.01 119.01 0 119.01 95.96
06-06-01 118.78 118.78 118.78 0 118.78 95.78
06-05-31 117.33 117.33 117.33 0 117.33 94.61
06-05-30 116.35 116.35 116.35 0 116.35 93.82
06-05-26 118.21 118.21 118.21 0 118.21 95.32
06-05-25 117.53 117.53 117.53 0 117.53 94.77
06-05-24 116.19 116.19 116.19 0 116.19 93.69
06-05-23 116.00 116.00 116.00 0 116.00 93.54
06-05-22 116.51 116.51 116.51 0 116.51 93.95
Date Open High Low Vol Cls adjCls
06-05-19 116.97 116.97 116.97 0 116.97 94.32
06-05-18 116.49 116.49 116.49 0 116.49 93.93
06-05-17 117.27 117.27 117.27 0 117.27 94.56
06-05-16 119.24 119.24 119.24 0 119.24 96.15
06-05-15 119.47 119.47 119.47 0 119.47 96.33
06-05-12 119.15 119.15 119.15 0 119.15 96.08
06-05-11 120.51 120.51 120.51 0 120.51 97.17
06-05-10 122.05 122.05 122.05 0 122.05 98.42
06-05-09 122.21 122.21 122.21 0 122.21 98.54
Date Open High Low Vol Cls adjCls
06-05-08 122.16 122.16 122.16 0 122.16 98.50
06-05-05 122.25 122.25 122.25 0 122.25 98.58
06-05-04 121.01 121.01 121.01 0 121.01 97.58
06-05-03 120.60 120.60 120.60 0 120.60 97.25
06-05-02 121.07 121.07 121.07 0 121.07 97.62
06-05-01 120.33 120.33 120.33 0 120.33 97.03
06-04-28 120.83 120.83 120.83 0 120.83 97.43
06-04-27 120.75 120.75 120.75 0 120.75 97.37
06-04-26 120.32 120.32 120.32 0 120.32 97.02
Date Open High Low Vol Cls adjCls
06-04-25 119.97 119.97 119.97 0 119.97 96.74
06-04-24 120.56 120.56 120.56 0 120.56 97.21
06-04-21 120.85 120.85 120.85 0 120.85 97.45
06-04-20 120.86 120.86 120.86 0 120.86 97.46
06-04-19 120.72 120.72 120.72 0 120.72 97.34
06-04-18 120.50 120.50 120.50 0 120.50 97.17
06-04-17 118.44 118.44 118.44 0 118.44 95.50
06-04-13 118.79 118.79 118.79 0 118.79 95.79
06-04-12 118.70 118.70 118.70 0 118.70 95.71
Date Open High Low Vol Cls adjCls
06-04-11 118.55 118.55 118.55 0 118.55 95.59
06-04-10 119.46 119.46 119.46 0 119.46 96.33
06-04-07 119.36 119.36 119.36 0 119.36 96.25
06-04-06 120.60 120.60 120.60 0 120.60 97.25
06-04-05 120.81 120.81 120.81 0 120.81 97.42
06-04-04 120.28 120.28 120.28 0 120.28 96.99
06-04-03 119.52 119.52 119.52 0 119.52 96.38
06-03-31 119.24 119.24 119.24 0 119.24 96.15
06-03-30 119.74 119.74 119.74 0 119.74 96.55
Date Open High Low Vol Cls adjCls
06-03-29 119.98 119.98 119.98 0 119.98 96.75
06-03-28 119.06 119.06 119.06 0 119.06 96.00
06-03-27 119.83 119.83 119.83 0 119.83 96.63
06-03-24 119.96 119.96 119.96 0 119.96 96.73
06-03-23 119.84 119.84 119.84 0 119.84 96.63
06-03-22 120.15 120.15 120.15 0 120.15 96.88
06-03-21 119.43 119.43 119.43 0 119.43 96.30
06-03-20 120.15 120.15 120.15 0 120.15 96.88
06-03-17 120.35 120.35 120.35 0 120.35 97.04
Date Open High Low Vol Cls adjCls
06-03-16 120.67 120.67 120.67 0 120.67 96.91
06-03-15 120.45 120.45 120.45 0 120.45 96.73
06-03-14 119.93 119.93 119.93 0 119.93 96.31
06-03-13 118.70 118.70 118.70 0 118.70 95.33
06-03-10 118.43 118.43 118.43 0 118.43 95.11
06-03-09 117.56 117.56 117.56 0 117.56 94.41
06-03-08 118.14 118.14 118.14 0 118.14 94.88
06-03-07 117.87 117.87 117.87 0 117.87 94.66
06-03-06 118.08 118.08 118.08 0 118.08 94.83
Date Open High Low Vol Cls adjCls
06-03-03 118.91 118.91 118.91 0 118.91 95.49
06-03-02 119.08 119.08 119.08 0 119.08 95.63
06-03-01 119.27 119.27 119.27 0 119.27 95.78
06-02-28 118.26 118.26 118.26 0 118.26 94.97
06-02-27 119.51 119.51 119.51 0 119.51 95.98
06-02-24 119.06 119.06 119.06 0 119.06 95.61
06-02-23 118.89 118.89 118.89 0 118.89 95.48
06-02-22 119.31 119.31 119.31 0 119.31 95.82
06-02-21 118.41 118.41 118.41 0 118.41 95.09
Date Open High Low Vol Cls adjCls
06-02-17 118.80 118.80 118.80 0 118.80 95.41
06-02-16 118.99 118.99 118.99 0 118.99 95.56
06-02-15 118.12 118.12 118.12 0 118.12 94.86
06-02-14 117.68 117.68 117.68 0 117.68 94.51
06-02-13 116.50 116.50 116.50 0 116.50 93.56
06-02-10 116.86 116.86 116.86 0 116.86 93.85
06-02-09 116.57 116.57 116.57 0 116.57 93.61
06-02-08 116.73 116.73 116.73 0 116.73 93.74
06-02-07 115.68 115.68 115.68 0 115.68 92.90
Date Open High Low Vol Cls adjCls
06-02-06 116.63 116.63 116.63 0 116.63 93.66
06-02-03 116.53 116.53 116.53 0 116.53 93.58
06-02-02 117.15 117.15 117.15 0 117.15 94.08
06-02-01 118.19 118.19 118.19 0 118.19 94.92
06-01-31 117.96 117.96 117.96 0 117.96 94.73
06-01-30 118.43 118.43 118.43 0 118.43 95.11
06-01-27 118.29 118.29 118.29 0 118.29 95.00
06-01-26 117.37 117.37 117.37 0 117.37 94.26
06-01-25 116.53 116.53 116.53 0 116.53 93.58
Date Open High Low Vol Cls adjCls
06-01-24 116.72 116.72 116.72 0 116.72 93.74
06-01-23 116.44 116.44 116.44 0 116.44 93.51
06-01-20 116.23 116.23 116.23 0 116.23 93.34
06-01-19 118.40 118.40 118.40 0 118.40 95.08
06-01-18 117.74 117.74 117.74 0 117.74 94.55
06-01-17 118.19 118.19 118.19 0 118.19 94.92
06-01-13 118.62 118.62 118.62 0 118.62 95.26
06-01-12 118.48 118.48 118.48 0 118.48 95.15
06-01-11 119.23 119.23 119.23 0 119.23 95.75
Date Open High Low Vol Cls adjCls
06-01-10 118.80 118.80 118.80 0 118.80 95.41
06-01-09 118.84 118.84 118.84 0 118.84 95.44
06-01-06 118.41 118.41 118.41 0 118.41 95.09
06-01-05 117.28 117.28 117.28 0 117.28 94.18
06-01-04 117.27 117.27 117.27 0 117.27 94.18
06-01-03 116.82 116.82 116.82 0 116.82 93.82
05-12-30 114.92 114.92 114.92 0 114.92 92.29
05-12-29 115.48 115.48 115.48 0 115.48 92.74
05-12-28 115.82 115.82 115.82 0 115.82 93.01
Date Open High Low Vol Cls adjCls
05-12-27 116.25 116.25 116.25 0 116.25 92.88
05-12-23 117.38 117.38 117.38 0 117.38 93.78
05-12-22 117.31 117.31 117.31 0 117.31 93.72
05-12-21 116.79 116.79 116.79 0 116.79 93.31
05-12-20 116.49 116.49 116.49 0 116.49 93.07
05-12-19 116.52 116.52 116.52 0 116.52 93.09
05-12-16 117.20 117.20 117.20 0 117.20 93.63
05-12-15 117.54 117.54 117.54 0 117.54 93.91
05-12-14 117.70 117.70 117.70 0 117.70 94.03
Date Open High Low Vol Cls adjCls
05-12-13 117.20 117.20 117.20 0 117.20 93.63
05-12-12 116.54 116.54 116.54 0 116.54 93.11
05-12-09 116.44 116.44 116.44 0 116.44 93.03
05-12-08 116.12 116.12 116.12 0 116.12 92.77
05-12-07 116.25 116.25 116.25 0 116.25 92.88
05-12-06 116.81 116.81 116.81 0 116.81 93.32
05-12-05 116.66 116.66 116.66 0 116.66 93.20
05-12-02 116.93 116.93 116.93 0 116.93 93.42
05-12-01 116.90 116.90 116.90 0 116.90 93.40
Date Open High Low Vol Cls adjCls
05-11-30 115.49 115.49 115.49 0 115.49 92.27
05-11-29 116.19 116.19 116.19 0 116.19 92.83
05-11-28 116.17 116.17 116.17 0 116.17 92.81
05-11-25 117.15 117.15 117.15 0 117.15 93.59
05-11-23 116.91 116.91 116.91 0 116.91 93.40
05-11-22 116.50 116.50 116.50 0 116.50 93.08
05-11-21 115.90 115.90 115.90 0 115.90 92.60
05-11-18 115.30 115.30 115.30 0 115.30 92.12
05-11-17 114.78 114.78 114.78 0 114.78 91.70
Date Open High Low Vol Cls adjCls
05-11-16 113.70 113.70 113.70 0 113.70 90.84
05-11-15 113.48 113.48 113.48 0 113.48 90.66
05-11-14 113.91 113.91 113.91 0 113.91 91.01
05-11-11 113.99 113.99 113.99 0 113.99 91.07
05-11-10 113.64 113.64 113.64 0 113.64 90.79
05-11-09 112.67 112.67 112.67 0 112.67 90.02
05-11-08 112.47 112.47 112.47 0 112.47 89.86
05-11-07 112.81 112.81 112.81 0 112.81 90.13
05-11-04 112.56 112.56 112.56 0 112.56 89.93
Date Open High Low Vol Cls adjCls
05-11-03 112.54 112.54 112.54 0 112.54 89.91
05-11-02 112.03 112.03 112.03 0 112.03 89.50
05-11-01 110.90 110.90 110.90 0 110.90 88.60
05-10-31 111.30 111.30 111.30 0 111.30 88.92
05-10-28 110.51 110.51 110.51 0 110.51 88.29
05-10-27 108.70 108.70 108.70 0 108.70 86.84
05-10-26 109.83 109.83 109.83 0 109.83 87.75
05-10-25 110.31 110.31 110.31 0 110.31 88.13
05-10-24 110.59 110.59 110.59 0 110.59 88.35
Date Open High Low Vol Cls adjCls
05-10-21 108.75 108.75 108.75 0 108.75 86.88
05-10-20 108.58 108.58 108.58 0 108.58 86.75
05-10-19 110.23 110.23 110.23 0 110.23 88.07
05-10-18 108.60 108.60 108.60 0 108.60 86.76
05-10-17 109.70 109.70 109.70 0 109.70 87.64
05-10-14 109.38 109.38 109.38 0 109.38 87.39
05-10-13 108.48 108.48 108.48 0 108.48 86.67
05-10-12 108.56 108.56 108.56 0 108.56 86.73
05-10-11 109.21 109.21 109.21 0 109.21 87.25
Date Open High Low Vol Cls adjCls
05-10-10 109.43 109.43 109.43 0 109.43 87.43
05-10-07 110.22 110.22 110.22 0 110.22 88.06
05-10-06 109.81 109.81 109.81 0 109.81 87.73
05-10-05 110.26 110.26 110.26 0 110.26 88.09
05-10-04 111.89 111.89 111.89 0 111.89 89.39
05-10-03 113.00 113.00 113.00 0 113.00 90.28
05-09-30 113.20 113.20 113.20 0 113.20 90.44
05-09-29 113.09 113.09 113.09 0 113.09 90.35
05-09-28 112.10 112.10 112.10 0 112.10 89.56
Date Open High Low Vol Cls adjCls
05-09-27 111.96 111.96 111.96 0 111.96 89.45
05-09-26 111.96 111.96 111.96 0 111.96 89.45
05-09-23 111.93 111.93 111.93 0 111.93 89.42
05-09-22 112.40 112.40 112.40 0 112.40 89.38
05-09-21 111.97 111.97 111.97 0 111.97 89.03
05-09-20 112.99 112.99 112.99 0 112.99 89.85
05-09-19 113.89 113.89 113.89 0 113.89 90.56
05-09-16 114.53 114.53 114.53 0 114.53 91.07
05-09-15 113.58 113.58 113.58 0 113.58 90.31
Date Open High Low Vol Cls adjCls
05-09-14 113.53 113.53 113.53 0 113.53 90.28
05-09-13 113.90 113.90 113.90 0 113.90 90.57
05-09-12 114.73 114.73 114.73 0 114.73 91.23
05-09-09 114.81 114.81 114.81 0 114.81 91.29
05-09-08 113.91 113.91 113.91 0 113.91 90.58
05-09-07 114.34 114.34 114.34 0 114.34 90.92
05-09-06 114.05 114.05 114.05 0 114.05 90.69
05-09-02 112.62 112.62 112.62 0 112.62 89.55
05-09-01 112.95 112.95 112.95 0 112.95 89.81
Date Open High Low Vol Cls adjCls
05-08-31 112.84 112.84 112.84 0 112.84 89.73
05-08-30 111.70 111.70 111.70 0 111.70 88.82
05-08-29 112.04 112.04 112.04 0 112.04 89.09
05-08-26 111.36 111.36 111.36 0 111.36 88.55
05-08-25 112.04 112.04 112.04 0 112.04 89.09
05-08-24 111.78 111.78 111.78 0 111.78 88.88
05-08-23 112.51 112.51 112.51 0 112.51 89.46
05-08-22 112.89 112.89 112.89 0 112.89 89.77
05-08-19 112.71 112.71 112.71 0 112.71 89.62
Date Open High Low Vol Cls adjCls
05-08-18 112.63 112.63 112.63 0 112.63 89.56
05-08-17 112.74 112.74 112.74 0 112.74 89.65
05-08-16 112.63 112.63 112.63 0 112.63 89.56
05-08-15 113.97 113.97 113.97 0 113.97 90.62
05-08-12 113.63 113.63 113.63 0 113.63 90.35
05-08-11 114.31 114.31 114.31 0 114.31 90.90
05-08-10 113.50 113.50 113.50 0 113.50 90.25
05-08-09 113.65 113.65 113.65 0 113.65 90.37
05-08-08 112.89 112.89 112.89 0 112.89 89.77
Date Open High Low Vol Cls adjCls
05-08-05 113.19 113.19 113.19 0 113.19 90.00
05-08-04 114.06 114.06 114.06 0 114.06 90.70
05-08-03 114.91 114.91 114.91 0 114.91 91.37
05-08-02 114.80 114.80 114.80 0 114.80 91.28
05-08-01 113.99 113.99 113.99 0 113.99 90.64
05-07-29 113.88 113.88 113.88 0 113.88 90.55
05-07-28 114.76 114.76 114.76 0 114.76 91.25
05-07-27 114.09 114.09 114.09 0 114.09 90.72
05-07-26 113.56 113.56 113.56 0 113.56 90.30
Date Open High Low Vol Cls adjCls
05-07-25 113.36 113.36 113.36 0 113.36 90.14
05-07-22 113.79 113.79 113.79 0 113.79 90.48
05-07-21 113.18 113.18 113.18 0 113.18 90.00
05-07-20 113.93 113.93 113.93 0 113.93 90.59
05-07-19 113.38 113.38 113.38 0 113.38 90.16
05-07-18 112.62 112.62 112.62 0 112.62 89.55
05-07-15 113.25 113.25 113.25 0 113.25 90.05
05-07-14 113.12 113.12 113.12 0 113.12 89.95
05-07-13 112.82 112.82 112.82 0 112.82 89.71
Date Open High Low Vol Cls adjCls
05-07-12 112.71 112.71 112.71 0 112.71 89.62
05-07-11 112.45 112.45 112.45 0 112.45 89.42
05-07-08 111.75 111.75 111.75 0 111.75 88.86
05-07-07 110.46 110.46 110.46 0 110.46 87.83
05-07-06 110.19 110.19 110.19 0 110.19 87.62
05-07-05 111.09 111.09 111.09 0 111.09 88.33
05-07-01 110.11 110.11 110.11 0 110.11 87.56
05-06-30 109.81 109.81 109.81 0 109.81 87.32
05-06-29 110.60 110.60 110.60 0 110.60 87.95
Date Open High Low Vol Cls adjCls
05-06-28 110.74 110.74 110.74 0 110.74 88.06
05-06-27 109.72 109.72 109.72 0 109.72 87.25
05-06-24 109.80 109.80 109.80 0 109.80 87.31
05-06-23 111.07 111.07 111.07 0 111.07 87.98
05-06-22 112.27 112.27 112.27 0 112.27 88.94
05-06-21 112.24 112.24 112.24 0 112.24 88.91
05-06-20 112.47 112.47 112.47 0 112.47 89.09
05-06-17 112.55 112.55 112.55 0 112.55 89.16
05-06-16 111.99 111.99 111.99 0 111.99 88.71
Date Open High Low Vol Cls adjCls
05-06-15 111.59 111.59 111.59 0 111.59 88.40
05-06-14 111.34 111.34 111.34 0 111.34 88.20
05-06-13 111.05 111.05 111.05 0 111.05 87.97
05-06-10 110.77 110.77 110.77 0 110.77 87.75
05-06-09 111.03 111.03 111.03 0 111.03 87.95
05-06-08 110.45 110.45 110.45 0 110.45 87.49
05-06-07 110.67 110.67 110.67 0 110.67 87.67
05-06-06 110.69 110.69 110.69 0 110.69 87.68
05-06-03 110.55 110.55 110.55 0 110.55 87.57
Date Open High Low Vol Cls adjCls
05-06-02 111.31 111.31 111.31 0 111.31 88.18
05-06-01 111.12 111.12 111.12 0 111.12 88.02
05-05-31 110.09 110.09 110.09 0 110.09 87.21
05-05-27 110.77 110.77 110.77 0 110.77 87.75
05-05-26 110.65 110.65 110.65 0 110.65 87.65
05-05-25 109.93 109.93 109.93 0 109.93 87.08
05-05-24 110.30 110.30 110.30 0 110.30 87.37
05-05-23 110.28 110.28 110.28 0 110.28 87.36
05-05-20 109.86 109.86 109.86 0 109.86 87.03
Date Open High Low Vol Cls adjCls
05-05-19 110.03 110.03 110.03 0 110.03 87.16
05-05-18 109.51 109.51 109.51 0 109.51 86.75
05-05-17 108.40 108.40 108.40 0 108.40 85.87
05-05-16 107.64 107.64 107.64 0 107.64 85.27
05-05-13 106.56 106.56 106.56 0 106.56 84.41
05-05-12 107.03 107.03 107.03 0 107.03 84.78
05-05-11 108.11 108.11 108.11 0 108.11 85.64
05-05-10 107.60 107.60 107.60 0 107.60 85.24
05-05-09 108.76 108.76 108.76 0 108.76 86.16
Date Open High Low Vol Cls adjCls
05-05-06 108.07 108.07 108.07 0 108.07 85.61
05-05-05 108.18 108.18 108.18 0 108.18 85.70
05-05-04 108.46 108.46 108.46 0 108.46 85.92
05-05-03 107.10 107.10 107.10 0 107.10 84.84
05-05-02 107.19 107.19 107.19 0 107.19 84.91
05-04-29 106.71 106.71 106.71 0 106.71 84.53
05-04-28 105.45 105.45 105.45 0 105.45 83.53
05-04-27 106.63 106.63 106.63 0 106.63 84.47
05-04-26 106.19 106.19 106.19 0 106.19 84.12
Date Open High Low Vol Cls adjCls
05-04-25 107.15 107.15 107.15 0 107.15 84.88
05-04-22 106.23 106.23 106.23 0 106.23 84.15
05-04-21 106.94 106.94 106.94 0 106.94 84.71
05-04-20 104.87 104.87 104.87 0 104.87 83.07
05-04-19 106.28 106.28 106.28 0 106.28 84.19
05-04-18 105.65 105.65 105.65 0 105.65 83.69
05-04-15 105.34 105.34 105.34 0 105.34 83.45
05-04-14 107.13 107.13 107.13 0 107.13 84.86
05-04-13 108.21 108.21 108.21 0 108.21 85.72
Date Open High Low Vol Cls adjCls
05-04-12 109.49 109.49 109.49 0 109.49 86.73
05-04-11 108.88 108.88 108.88 0 108.88 86.25
05-04-08 108.88 108.88 108.88 0 108.88 86.25
05-04-07 109.80 109.80 109.80 0 109.80 86.98
05-04-06 109.14 109.14 109.14 0 109.14 86.46
05-04-05 108.87 108.87 108.87 0 108.87 86.24
05-04-04 108.38 108.38 108.38 0 108.38 85.85
05-04-01 108.08 108.08 108.08 0 108.08 85.62
05-03-31 108.79 108.79 108.79 0 108.79 86.18
Date Open High Low Vol Cls adjCls
05-03-30 108.86 108.86 108.86 0 108.86 86.23
05-03-29 107.37 107.37 107.37 0 107.37 85.05
05-03-28 108.17 108.17 108.17 0 108.17 85.69
05-03-24 107.90 107.90 107.90 0 107.90 85.47
05-03-23 107.99 107.99 107.99 0 107.99 85.55
05-03-22 108.34 108.34 108.34 0 108.34 85.48
05-03-21 109.45 109.45 109.45 0 109.45 86.36
05-03-18 110.00 110.00 110.00 0 110.00 86.79
05-03-17 110.05 110.05 110.05 0 110.05 86.83
Date Open High Low Vol Cls adjCls
05-03-16 109.85 109.85 109.85 0 109.85 86.67
05-03-15 110.74 110.74 110.74 0 110.74 87.38
05-03-14 111.58 111.58 111.58 0 111.58 88.04
05-03-11 110.95 110.95 110.95 0 110.95 87.54
05-03-10 111.77 111.77 111.77 0 111.77 88.19
05-03-09 111.56 111.56 111.56 0 111.56 88.02
05-03-08 112.69 112.69 112.69 0 112.69 88.91
05-03-07 113.23 113.23 113.23 0 113.23 89.34
05-03-04 112.93 112.93 112.93 0 112.93 89.10
Date Open High Low Vol Cls adjCls
05-03-03 111.85 111.85 111.85 0 111.85 88.25
05-03-02 111.82 111.82 111.82 0 111.82 88.23
05-03-01 111.81 111.81 111.81 0 111.81 88.22
05-02-28 111.18 111.18 111.18 0 111.18 87.72
05-02-25 111.90 111.90 111.90 0 111.90 88.29
05-02-24 110.85 110.85 110.85 0 110.85 87.46
05-02-23 109.95 109.95 109.95 0 109.95 86.75
05-02-22 109.33 109.33 109.33 0 109.33 86.26
05-02-18 110.94 110.94 110.94 0 110.94 87.53
Date Open High Low Vol Cls adjCls
05-02-17 110.86 110.86 110.86 0 110.86 87.47
05-02-16 111.74 111.74 111.74 0 111.74 88.16
05-02-15 111.71 111.71 111.71 0 111.71 88.14
05-02-14 111.33 111.33 111.33 0 111.33 87.84
05-02-11 111.25 111.25 111.25 0 111.25 87.78
05-02-10 110.46 110.46 110.46 0 110.46 87.15
05-02-09 109.99 109.99 109.99 0 109.99 86.78
05-02-08 110.91 110.91 110.91 0 110.91 87.51
05-02-07 110.84 110.84 110.84 0 110.84 87.45
Date Open High Low Vol Cls adjCls
05-02-04 110.96 110.96 110.96 0 110.96 87.55
05-02-03 109.74 109.74 109.74 0 109.74 86.59
05-02-02 110.02 110.02 110.02 0 110.02 86.81
05-02-01 109.65 109.65 109.65 0 109.65 86.52
05-01-31 108.90 108.90 108.90 0 108.90 85.92
05-01-28 107.99 107.99 107.99 0 107.99 85.21
05-01-27 108.28 108.28 108.28 0 108.28 85.43
05-01-26 108.23 108.23 108.23 0 108.23 85.39
05-01-25 107.70 107.70 107.70 0 107.70 84.98
Date Open High Low Vol Cls adjCls
05-01-24 107.27 107.27 107.27 0 107.27 84.64
05-01-21 107.65 107.65 107.65 0 107.65 84.94
05-01-20 108.35 108.35 108.35 0 108.35 85.49
05-01-19 109.19 109.19 109.19 0 109.19 86.15
05-01-18 110.23 110.23 110.23 0 110.23 86.97
05-01-14 109.18 109.18 109.18 0 109.18 86.14
05-01-13 108.53 108.53 108.53 0 108.53 85.63
05-01-12 109.47 109.47 109.47 0 109.47 86.37
05-01-11 109.03 109.03 109.03 0 109.03 86.03
Date Open High Low Vol Cls adjCls
05-01-10 109.69 109.69 109.69 0 109.69 86.55
05-01-07 109.31 109.31 109.31 0 109.31 86.25
05-01-06 109.47 109.47 109.47 0 109.47 86.37
05-01-05 109.06 109.06 109.06 0 109.06 86.05
05-01-04 109.45 109.45 109.45 0 109.45 86.36
05-01-03 110.73 110.73 110.73 0 110.73 87.37
04-12-31 111.64 111.64 111.64 0 111.64 88.09
04-12-30 111.79 111.79 111.79 0 111.79 88.20
04-12-29 111.78 111.78 111.78 0 111.78 88.20
Date Open High Low Vol Cls adjCls
04-12-28 111.77 111.77 111.77 0 111.77 88.19
04-12-27 110.97 110.97 110.97 0 110.97 87.56
04-12-23 111.45 111.45 111.45 0 111.45 87.94
04-12-22 112.23 112.23 112.23 0 112.23 87.90
04-12-21 111.81 111.81 111.81 0 111.81 87.57
04-12-20 110.81 110.81 110.81 0 110.81 86.78
04-12-17 110.76 110.76 110.76 0 110.76 86.74
04-12-16 111.59 111.59 111.59 0 111.59 87.39
04-12-15 111.82 111.82 111.82 0 111.82 87.58
Date Open High Low Vol Cls adjCls
04-12-14 111.59 111.59 111.59 0 111.59 87.39
04-12-13 111.16 111.16 111.16 0 111.16 87.06
04-12-10 110.16 110.16 110.16 0 110.16 86.27
04-12-09 110.27 110.27 110.27 0 110.27 86.36
04-12-08 109.67 109.67 109.67 0 109.67 85.89
04-12-07 109.12 109.12 109.12 0 109.12 85.46
04-12-06 110.33 110.33 110.33 0 110.33 86.41
04-12-03 110.42 110.42 110.42 0 110.42 86.48
04-12-02 110.34 110.34 110.34 0 110.34 86.42
Date Open High Low Vol Cls adjCls
04-12-01 110.43 110.43 110.43 0 110.43 86.49
04-11-30 108.78 108.78 108.78 0 108.78 85.19
04-11-29 109.21 109.21 109.21 0 109.21 85.53
04-11-26 109.58 109.58 109.58 0 109.58 85.82
04-11-24 109.48 109.48 109.48 0 109.48 85.74
04-11-23 109.03 109.03 109.03 0 109.03 85.39
04-11-22 109.05 109.05 109.05 0 109.05 85.41
04-11-19 108.41 108.41 108.41 0 108.41 84.90
04-11-18 109.63 109.63 109.63 0 109.63 85.86
Date Open High Low Vol Cls adjCls
04-11-17 109.48 109.48 109.48 0 109.48 85.74
04-11-16 108.87 108.87 108.87 0 108.87 85.26
04-11-15 109.63 109.63 109.63 0 109.63 85.86
04-11-12 109.65 109.65 109.65 0 109.65 85.88
04-11-11 108.65 108.65 108.65 0 108.65 85.09
04-11-10 107.68 107.68 107.68 0 107.68 84.33
04-11-09 107.76 107.76 107.76 0 107.76 84.40
04-11-08 107.80 107.80 107.80 0 107.80 84.43
04-11-05 107.91 107.91 107.91 0 107.91 84.51
Date Open High Low Vol Cls adjCls
04-11-04 107.49 107.49 107.49 0 107.49 84.18
04-11-03 105.78 105.78 105.78 0 105.78 82.84
04-11-02 104.59 104.59 104.59 0 104.59 81.91
04-11-01 104.58 104.58 104.58 0 104.58 81.90
04-10-29 104.55 104.55 104.55 0 104.55 81.88
04-10-28 104.30 104.30 104.30 0 104.30 81.69
04-10-27 104.08 104.08 104.08 0 104.08 81.51
04-10-26 102.74 102.74 102.74 0 102.74 80.46
04-10-25 101.23 101.23 101.23 0 101.23 79.28
Date Open High Low Vol Cls adjCls
04-10-22 101.32 101.32 101.32 0 101.32 79.35
04-10-21 102.32 102.32 102.32 0 102.32 80.13
04-10-20 102.05 102.05 102.05 0 102.05 79.92
04-10-19 102.00 102.00 102.00 0 102.00 79.88
04-10-18 103.00 103.00 103.00 0 103.00 80.67
04-10-15 102.46 102.46 102.46 0 102.46 80.24
04-10-14 102.01 102.01 102.01 0 102.01 79.89
04-10-13 102.97 102.97 102.97 0 102.97 80.64
04-10-12 103.72 103.72 103.72 0 103.72 81.23
Date Open High Low Vol Cls adjCls
04-10-11 103.95 103.95 103.95 0 103.95 81.41
04-10-08 103.74 103.74 103.74 0 103.74 81.25
04-10-07 104.53 104.53 104.53 0 104.53 81.87
04-10-06 105.58 105.58 105.58 0 105.58 82.69
04-10-05 104.84 104.84 104.84 0 104.84 82.11
04-10-04 104.91 104.91 104.91 0 104.91 82.16
04-10-01 104.56 104.56 104.56 0 104.56 81.89
04-09-30 102.99 102.99 102.99 0 102.99 80.66
04-09-29 103.01 103.01 103.01 0 103.01 80.68
Date Open High Low Vol Cls adjCls
04-09-28 102.57 102.57 102.57 0 102.57 80.33
04-09-27 101.95 101.95 101.95 0 101.95 79.85
04-09-24 102.55 102.55 102.55 0 102.55 80.31
04-09-23 102.80 102.80 102.80 0 102.80 80.19
04-09-22 103.26 103.26 103.26 0 103.26 80.55
04-09-21 104.72 104.72 104.72 0 104.72 81.69
04-09-20 104.06 104.06 104.06 0 104.06 81.17
04-09-17 104.65 104.65 104.65 0 104.65 81.63
04-09-16 104.18 104.18 104.18 0 104.18 81.27
Date Open High Low Vol Cls adjCls
04-09-15 103.89 103.89 103.89 0 103.89 81.04
04-09-14 104.63 104.63 104.63 0 104.63 81.62
04-09-13 104.40 104.40 104.40 0 104.40 81.44
04-09-10 104.19 104.19 104.19 0 104.19 81.27
04-09-09 103.68 103.68 103.68 0 103.68 80.88
04-09-08 103.48 103.48 103.48 0 103.48 80.72
04-09-07 103.93 103.93 103.93 0 103.93 81.07
04-09-03 103.22 103.22 103.22 0 103.22 80.52
04-09-02 103.65 103.65 103.65 0 103.65 80.85
Date Open High Low Vol Cls adjCls
04-09-01 102.50 102.50 102.50 0 102.50 79.96
04-08-31 102.31 102.31 102.31 0 102.31 79.81
04-08-30 101.84 101.84 101.84 0 101.84 79.44
04-08-27 102.63 102.63 102.63 0 102.63 80.06
04-08-26 102.37 102.37 102.37 0 102.37 79.85
04-08-25 102.36 102.36 102.36 0 102.36 79.85
04-08-24 101.54 101.54 101.54 0 101.54 79.21
04-08-23 101.49 101.49 101.49 0 101.49 79.17
04-08-20 101.73 101.73 101.73 0 101.73 79.35
Date Open High Low Vol Cls adjCls
04-08-19 101.07 101.07 101.07 0 101.07 78.84
04-08-18 101.43 101.43 101.43 0 101.43 79.12
04-08-17 100.17 100.17 100.17 0 100.17 78.14
04-08-16 99.94 99.94 99.94 0 99.94 77.96
04-08-13 98.59 98.59 98.59 0 98.59 76.91
04-08-12 98.44 98.44 98.44 0 98.44 76.79
04-08-11 99.60 99.60 99.60 0 99.60 77.69
04-08-10 99.84 99.84 99.84 0 99.84 77.88
04-08-09 98.56 98.56 98.56 0 98.56 76.88
Date Open High Low Vol Cls adjCls
04-08-06 98.45 98.45 98.45 0 98.45 76.80
04-08-05 99.99 99.99 99.99 0 99.99 78.00
04-08-04 101.65 101.65 101.65 0 101.65 79.29
04-08-03 101.73 101.73 101.73 0 101.73 79.35
04-08-02 102.37 102.37 102.37 0 102.37 79.85
04-07-30 101.92 101.92 101.92 0 101.92 79.50
04-07-29 101.80 101.80 101.80 0 101.80 79.41
04-07-28 101.30 101.30 101.30 0 101.30 79.02
04-07-27 101.23 101.23 101.23 0 101.23 78.96
Date Open High Low Vol Cls adjCls
04-07-26 100.23 100.23 100.23 0 100.23 78.18
04-07-23 100.43 100.43 100.43 0 100.43 78.34
04-07-22 101.41 101.41 101.41 0 101.41 79.11
04-07-21 101.14 101.14 101.14 0 101.14 78.89
04-07-20 102.50 102.50 102.50 0 102.50 79.96
04-07-19 101.78 101.78 101.78 0 101.78 79.39
04-07-16 101.83 101.83 101.83 0 101.83 79.43
04-07-15 102.31 102.31 102.31 0 102.31 79.81
04-07-14 102.76 102.76 102.76 0 102.76 80.16
Date Open High Low Vol Cls adjCls
04-07-13 103.09 103.09 103.09 0 103.09 80.42
04-07-12 103.02 103.02 103.02 0 103.02 80.36
04-07-09 102.87 102.87 102.87 0 102.87 80.24
04-07-08 102.53 102.53 102.53 0 102.53 79.98
04-07-07 103.37 103.37 103.37 0 103.37 80.63
04-07-06 103.15 103.15 103.15 0 103.15 80.46
04-07-02 104.00 104.00 104.00 0 104.00 81.13
04-07-01 104.33 104.33 104.33 0 104.33 81.38
04-06-30 105.41 105.41 105.41 0 105.41 82.23
Date Open High Low Vol Cls adjCls
04-06-29 104.98 104.98 104.98 0 104.98 81.89
04-06-28 104.71 104.71 104.71 0 104.71 81.68
04-06-25 104.78 104.78 104.78 0 104.78 81.73
04-06-24 105.71 105.71 105.71 0 105.71 82.19
04-06-23 106.01 106.01 106.01 0 106.01 82.42
04-06-22 105.12 105.12 105.12 0 105.12 81.73
04-06-21 104.74 104.74 104.74 0 104.74 81.43
04-06-18 105.17 105.17 105.17 0 105.17 81.77
04-06-17 104.90 104.90 104.90 0 104.90 81.56
Date Open High Low Vol Cls adjCls
04-06-16 105.04 105.04 105.04 0 105.04 81.67
04-06-15 104.89 104.89 104.89 0 104.89 81.55
04-06-14 104.27 104.27 104.27 0 104.27 81.07
04-06-10 105.28 105.28 105.28 0 105.28 81.85
04-06-09 104.80 104.80 104.80 0 104.80 81.48
04-06-08 105.80 105.80 105.80 0 105.80 82.26
04-06-07 105.64 105.64 105.64 0 105.64 82.13
04-06-04 103.97 103.97 103.97 0 103.97 80.83
04-06-03 103.42 103.42 103.42 0 103.42 80.41
Date Open High Low Vol Cls adjCls
04-06-02 104.19 104.19 104.19 0 104.19 81.00
04-06-01 103.81 103.81 103.81 0 103.81 80.71
04-05-28 103.76 103.76 103.76 0 103.76 80.67
04-05-27 103.82 103.82 103.82 0 103.82 80.72
04-05-26 103.22 103.22 103.22 0 103.22 80.25
04-05-25 103.03 103.03 103.03 0 103.03 80.10
04-05-24 101.40 101.40 101.40 0 101.40 78.84
04-05-21 101.23 101.23 101.23 0 101.23 78.70
04-05-20 100.82 100.82 100.82 0 100.82 78.38
Date Open High Low Vol Cls adjCls
04-05-19 100.77 100.77 100.77 0 100.77 78.35
04-05-18 101.02 101.02 101.02 0 101.02 78.54
04-05-17 100.33 100.33 100.33 0 100.33 78.00
04-05-14 101.39 101.39 101.39 0 101.39 78.83
04-05-13 101.46 101.46 101.46 0 101.46 78.88
04-05-12 101.52 101.52 101.52 0 101.52 78.93
04-05-11 101.32 101.32 101.32 0 101.32 78.77
04-05-10 100.53 100.53 100.53 0 100.53 78.16
04-05-07 101.60 101.60 101.60 0 101.60 78.99
Date Open High Low Vol Cls adjCls
04-05-06 103.01 103.01 103.01 0 103.01 80.09
04-05-05 103.70 103.70 103.70 0 103.70 80.62
04-05-04 103.50 103.50 103.50 0 103.50 80.47
04-05-03 103.31 103.31 103.31 0 103.31 80.32
04-04-30 102.37 102.37 102.37 0 102.37 79.59
04-04-29 102.98 102.98 102.98 0 102.98 80.06
04-04-28 103.74 103.74 103.74 0 103.74 80.65
04-04-27 105.17 105.17 105.17 0 105.17 81.77
04-04-26 104.93 104.93 104.93 0 104.93 81.58
Date Open High Low Vol Cls adjCls
04-04-23 105.41 105.41 105.41 0 105.41 81.95
04-04-22 105.34 105.34 105.34 0 105.34 81.90
04-04-21 103.87 103.87 103.87 0 103.87 80.76
04-04-20 103.31 103.31 103.31 0 103.31 80.32
04-04-19 104.95 104.95 104.95 0 104.95 81.60
04-04-16 104.84 104.84 104.84 0 104.84 81.51
04-04-15 104.31 104.31 104.31 0 104.31 81.10
04-04-14 104.25 104.25 104.25 0 104.25 81.05
04-04-13 104.36 104.36 104.36 0 104.36 81.14
Date Open High Low Vol Cls adjCls
04-04-12 105.81 105.81 105.81 0 105.81 82.26
04-04-08 105.27 105.27 105.27 0 105.27 81.84
04-04-07 105.38 105.38 105.38 0 105.38 81.93
04-04-06 106.08 106.08 106.08 0 106.08 82.47
04-04-05 106.27 106.27 106.27 0 106.27 82.62
04-04-02 105.46 105.46 105.46 0 105.46 81.99
04-04-01 104.56 104.56 104.56 0 104.56 81.29
04-03-31 104.01 104.01 104.01 0 104.01 80.86
04-03-30 104.08 104.08 104.08 0 104.08 80.92
Date Open High Low Vol Cls adjCls
04-03-29 103.66 103.66 103.66 0 103.66 80.59
04-03-26 102.30 102.30 102.30 0 102.30 79.54
04-03-25 102.77 102.77 102.77 0 102.77 79.62
04-03-24 101.11 101.11 101.11 0 101.11 78.33
04-03-23 101.35 101.35 101.35 0 101.35 78.52
04-03-22 101.49 101.49 101.49 0 101.49 78.63
04-03-19 102.82 102.82 102.82 0 102.82 79.66
04-03-18 103.99 103.99 103.99 0 103.99 80.57
04-03-17 104.12 104.12 104.12 0 104.12 80.67
Date Open High Low Vol Cls adjCls
04-03-16 102.89 102.89 102.89 0 102.89 79.71
04-03-15 102.32 102.32 102.32 0 102.32 79.27
04-03-12 103.81 103.81 103.81 0 103.81 80.43
04-03-11 102.53 102.53 102.53 0 102.53 79.43
04-03-10 104.08 104.08 104.08 0 104.08 80.64
04-03-09 105.62 105.62 105.62 0 105.62 81.83
04-03-08 106.23 106.23 106.23 0 106.23 82.30
04-03-05 107.12 107.12 107.12 0 107.12 82.99
04-03-04 106.94 106.94 106.94 0 106.94 82.85
Date Open High Low Vol Cls adjCls
04-03-03 106.58 106.58 106.58 0 106.58 82.57
04-03-02 106.37 106.37 106.37 0 106.37 82.41
04-03-01 107.01 107.01 107.01 0 107.01 82.91
04-02-27 105.98 105.98 105.98 0 105.98 82.11
04-02-26 105.98 105.98 105.98 0 105.98 82.11
04-02-25 105.83 105.83 105.83 0 105.83 81.99
04-02-24 105.40 105.40 105.40 0 105.40 81.66
04-02-23 105.57 105.57 105.57 0 105.57 81.79
04-02-20 105.86 105.86 105.86 0 105.86 82.01
Date Open High Low Vol Cls adjCls
04-02-19 106.13 106.13 106.13 0 106.13 82.22
04-02-18 106.57 106.57 106.57 0 106.57 82.56
04-02-17 107.03 107.03 107.03 0 107.03 82.92
04-02-13 106.00 106.00 106.00 0 106.00 82.12
04-02-12 106.57 106.57 106.57 0 106.57 82.56
04-02-11 107.09 107.09 107.09 0 107.09 82.97
04-02-10 105.92 105.92 105.92 0 105.92 82.06
04-02-09 105.39 105.39 105.39 0 105.39 81.65
04-02-06 105.64 105.64 105.64 0 105.64 81.84
Date Open High Low Vol Cls adjCls
04-02-05 104.33 104.33 104.33 0 104.33 80.83
04-02-04 104.13 104.13 104.13 0 104.13 80.67
04-02-03 104.99 104.99 104.99 0 104.99 81.34
04-02-02 104.92 104.92 104.92 0 104.92 81.29
04-01-30 104.54 104.54 104.54 0 104.54 80.99
04-01-29 104.82 104.82 104.82 0 104.82 81.21
04-01-28 104.27 104.27 104.27 0 104.27 80.78
04-01-27 105.69 105.69 105.69 0 105.69 81.88
04-01-26 106.74 106.74 106.74 0 106.74 82.70
Date Open High Low Vol Cls adjCls
04-01-23 105.47 105.47 105.47 0 105.47 81.71
04-01-22 105.69 105.69 105.69 0 105.69 81.88
04-01-21 106.02 106.02 106.02 0 106.02 82.14
04-01-20 105.20 105.20 105.20 0 105.20 81.50
04-01-16 105.30 105.30 105.30 0 105.30 81.58
04-01-15 104.58 104.58 104.58 0 104.58 81.02
04-01-14 104.44 104.44 104.44 0 104.44 80.91
04-01-13 103.58 103.58 103.58 0 103.58 80.25
04-01-12 104.13 104.13 104.13 0 104.13 80.67
Date Open High Low Vol Cls adjCls
04-01-09 103.63 103.63 103.63 0 103.63 80.29
04-01-08 104.56 104.56 104.56 0 104.56 81.01
04-01-07 104.04 104.04 104.04 0 104.04 80.60
04-01-06 103.77 103.77 103.77 0 103.77 80.40
04-01-05 103.63 103.63 103.63 0 103.63 80.29
04-01-02 102.36 102.36 102.36 0 102.36 79.30
03-12-31 102.67 102.67 102.67 0 102.67 79.54
03-12-30 102.46 102.46 102.46 0 102.46 79.38
03-12-29 102.44 102.44 102.44 0 102.44 79.37
Date Open High Low Vol Cls adjCls
03-12-26 101.15 101.15 101.15 0 101.15 78.37
03-12-24 101.45 101.45 101.45 0 101.45 78.23
03-12-23 101.63 101.63 101.63 0 101.63 78.37
03-12-22 101.34 101.34 101.34 0 101.34 78.15
03-12-19 100.95 100.95 100.95 0 100.95 77.85
03-12-18 100.99 100.99 100.99 0 100.99 77.88
03-12-17 99.80 99.80 99.80 0 99.80 76.96
03-12-16 99.67 99.67 99.67 0 99.67 76.86
03-12-15 99.01 99.01 99.01 0 99.01 76.35
Date Open High Low Vol Cls adjCls
03-12-12 99.57 99.57 99.57 0 99.57 76.78
03-12-11 99.30 99.30 99.30 0 99.30 76.58
03-12-10 98.16 98.16 98.16 0 98.16 75.70
03-12-09 98.25 98.25 98.25 0 98.25 75.77
03-12-08 99.10 99.10 99.10 0 99.10 76.42
03-12-05 98.37 98.37 98.37 0 98.37 75.86
03-12-04 99.13 99.13 99.13 0 99.13 76.45
03-12-03 98.66 98.66 98.66 0 98.66 76.08
03-12-02 98.81 98.81 98.81 0 98.81 76.20
Date Open High Low Vol Cls adjCls
03-12-01 99.13 99.13 99.13 0 99.13 76.45
03-11-28 98.03 98.03 98.03 0 98.03 75.60
03-11-26 98.05 98.05 98.05 0 98.05 75.61
03-11-25 97.61 97.61 97.61 0 97.61 75.27
03-11-24 97.43 97.43 97.43 0 97.43 75.13
03-11-21 95.88 95.88 95.88 0 95.88 73.94
03-11-20 95.72 95.72 95.72 0 95.72 73.82
03-11-19 96.53 96.53 96.53 0 96.53 74.44
03-11-18 95.76 95.76 95.76 0 95.76 73.85
Date Open High Low Vol Cls adjCls
03-11-17 96.63 96.63 96.63 0 96.63 74.52
03-11-14 97.25 97.25 97.25 0 97.25 75.00
03-11-13 97.98 97.98 97.98 0 97.98 75.56
03-11-12 98.00 98.00 98.00 0 98.00 75.57
03-11-11 96.85 96.85 96.85 0 96.85 74.69
03-11-10 96.90 96.90 96.90 0 96.90 74.73
03-11-07 97.46 97.46 97.46 0 97.46 75.16
03-11-06 97.89 97.89 97.89 0 97.89 75.49
03-11-05 97.31 97.31 97.31 0 97.31 75.04
Date Open High Low Vol Cls adjCls
03-11-04 97.42 97.42 97.42 0 97.42 75.13
03-11-03 97.95 97.95 97.95 0 97.95 75.54
03-10-31 97.19 97.19 97.19 0 97.19 74.95
03-10-30 96.84 96.84 96.84 0 96.84 74.68
03-10-29 96.92 96.92 96.92 0 96.92 74.74
03-10-28 96.78 96.78 96.78 0 96.78 74.63
03-10-27 95.33 95.33 95.33 0 95.33 73.51
03-10-24 95.13 95.13 95.13 0 95.13 73.36
03-10-23 95.58 95.58 95.58 0 95.58 73.71
Date Open High Low Vol Cls adjCls
03-10-22 95.26 95.26 95.26 0 95.26 73.46
03-10-21 96.70 96.70 96.70 0 96.70 74.57
03-10-20 96.58 96.58 96.58 0 96.58 74.48
03-10-17 96.08 96.08 96.08 0 96.08 74.09
03-10-16 97.08 97.08 97.08 0 97.08 74.86
03-10-15 96.77 96.77 96.77 0 96.77 74.63
03-10-14 97.00 97.00 97.00 0 97.00 74.80
03-10-13 96.62 96.62 96.62 0 96.62 74.51
03-10-10 95.95 95.95 95.95 0 95.95 73.99
Date Open High Low Vol Cls adjCls
03-10-09 96.00 96.00 96.00 0 96.00 74.03
03-10-08 95.55 95.55 95.55 0 95.55 73.68
03-10-07 96.02 96.02 96.02 0 96.02 74.05
03-10-06 95.56 95.56 95.56 0 95.56 73.69
03-10-03 95.15 95.15 95.15 0 95.15 73.38
03-10-02 94.26 94.26 94.26 0 94.26 72.69
03-10-01 94.06 94.06 94.06 0 94.06 72.54
03-09-30 92.00 92.00 92.00 0 92.00 70.95
03-09-29 92.98 92.98 92.98 0 92.98 71.70
Date Open High Low Vol Cls adjCls
03-09-26 92.08 92.08 92.08 0 92.08 71.01
03-09-25 93.02 93.02 93.02 0 93.02 71.46
03-09-24 93.57 93.57 93.57 0 93.57 71.88
03-09-23 95.39 95.39 95.39 0 95.39 73.28
03-09-22 94.81 94.81 94.81 0 94.81 72.83
03-09-19 96.06 96.06 96.06 0 96.06 73.79
03-09-18 96.36 96.36 96.36 0 96.36 74.02
03-09-17 95.10 95.10 95.10 0 95.10 73.05
03-09-16 95.41 95.41 95.41 0 95.41 73.29
Date Open High Low Vol Cls adjCls
03-09-15 94.06 94.06 94.06 0 94.06 72.25
03-09-12 94.42 94.42 94.42 0 94.42 72.53
03-09-11 94.21 94.21 94.21 0 94.21 72.37
03-09-10 93.68 93.68 93.68 0 93.68 71.96
03-09-09 94.80 94.80 94.80 0 94.80 72.82
03-09-08 95.59 95.59 95.59 0 95.59 73.43
03-09-05 94.63 94.63 94.63 0 94.63 72.69
03-09-04 95.24 95.24 95.24 0 95.24 73.16
03-09-03 95.08 95.08 95.08 0 95.08 73.04
Date Open High Low Vol Cls adjCls
03-09-02 94.66 94.66 94.66 0 94.66 72.72
03-08-29 93.36 93.36 93.36 0 93.36 71.72
03-08-28 92.88 92.88 92.88 0 92.88 71.35
03-08-27 92.31 92.31 92.31 0 92.31 70.91
03-08-26 92.29 92.29 92.29 0 92.29 70.89
03-08-25 92.01 92.01 92.01 0 92.01 70.68
03-08-22 91.95 91.95 91.95 0 91.95 70.63
03-08-21 92.90 92.90 92.90 0 92.90 71.36
03-08-20 92.62 92.62 92.62 0 92.62 71.15
Date Open High Low Vol Cls adjCls
03-08-19 92.80 92.80 92.80 0 92.80 71.29
03-08-18 92.56 92.56 92.56 0 92.56 71.10
03-08-15 91.72 91.72 91.72 0 91.72 70.46
03-08-14 91.69 91.69 91.69 0 91.69 70.43
03-08-13 91.09 91.09 91.09 0 91.09 69.97
03-08-12 91.64 91.64 91.64 0 91.64 70.40
03-08-11 90.74 90.74 90.74 0 90.74 69.70
03-08-08 90.44 90.44 90.44 0 90.44 69.47
03-08-07 90.12 90.12 90.12 0 90.12 69.23
Date Open High Low Vol Cls adjCls
03-08-06 89.46 89.46 89.46 0 89.46 68.72
03-08-05 89.29 89.29 89.29 0 89.29 68.59
03-08-04 90.90 90.90 90.90 0 90.90 69.83
03-08-01 90.65 90.65 90.65 0 90.65 69.64
03-07-31 91.59 91.59 91.59 0 91.59 70.36
03-07-30 91.31 91.31 91.31 0 91.31 70.14
03-07-29 91.46 91.46 91.46 0 91.46 70.26
03-07-28 92.12 92.12 92.12 0 92.12 70.76
03-07-25 92.32 92.32 92.32 0 92.32 70.92
Date Open High Low Vol Cls adjCls
03-07-24 90.74 90.74 90.74 0 90.74 69.70
03-07-23 91.39 91.39 91.39 0 91.39 70.20
03-07-22 91.34 91.34 91.34 0 91.34 70.17
03-07-21 90.48 90.48 90.48 0 90.48 69.50
03-07-18 91.82 91.82 91.82 0 91.82 70.53
03-07-17 90.75 90.75 90.75 0 90.75 69.71
03-07-16 91.89 91.89 91.89 0 91.89 70.59
03-07-15 92.47 92.47 92.47 0 92.47 71.03
03-07-14 92.79 92.79 92.79 0 92.79 71.28
Date Open High Low Vol Cls adjCls
03-07-11 92.26 92.26 92.26 0 92.26 70.87
03-07-10 91.38 91.38 91.38 0 91.38 70.20
03-07-09 92.63 92.63 92.63 0 92.63 71.16
03-07-08 93.14 93.14 93.14 0 93.14 71.55
03-07-07 92.80 92.80 92.80 0 92.80 71.29
03-07-03 91.07 91.07 91.07 0 91.07 69.96
03-07-02 91.81 91.81 91.81 0 91.81 70.53
03-07-01 90.75 90.75 90.75 0 90.75 69.71
03-06-30 90.02 90.02 90.02 0 90.02 69.15
Date Open High Low Vol Cls adjCls
03-06-27 90.17 90.17 90.17 0 90.17 69.27
03-06-26 91.06 91.06 91.06 0 91.06 69.95
03-06-25 90.06 90.06 90.06 0 90.06 69.18
03-06-24 90.81 90.81 90.81 0 90.81 69.76
03-06-23 90.64 90.64 90.64 0 90.64 69.63
03-06-20 91.94 91.94 91.94 0 91.94 70.63
03-06-19 92.15 92.15 92.15 0 92.15 70.56
03-06-18 93.57 93.57 93.57 0 93.57 71.64
03-06-17 93.71 93.71 93.71 0 93.71 71.75
Date Open High Low Vol Cls adjCls
03-06-16 93.62 93.62 93.62 0 93.62 71.68
03-06-13 91.58 91.58 91.58 0 91.58 70.12
03-06-12 92.49 92.49 92.49 0 92.49 70.82
03-06-11 92.39 92.39 92.39 0 92.39 70.74
03-06-10 91.19 91.19 91.19 0 91.19 69.82
03-06-09 90.37 90.37 90.37 0 90.37 69.19
03-06-06 91.46 91.46 91.46 0 91.46 70.03
03-06-05 91.68 91.68 91.68 0 91.68 70.20
03-06-04 91.31 91.31 91.31 0 91.31 69.91
Date Open High Low Vol Cls adjCls
03-06-03 89.93 89.93 89.93 0 89.93 68.86
03-06-02 89.51 89.51 89.51 0 89.51 68.54
03-05-30 89.19 89.19 89.19 0 89.19 68.29
03-05-29 87.89 87.89 87.89 0 87.89 67.30
03-05-28 88.22 88.22 88.22 0 88.22 67.55
03-05-27 88.04 88.04 88.04 0 88.04 67.41
03-05-23 86.35 86.35 86.35 0 86.35 66.12
03-05-22 86.23 86.23 86.23 0 86.23 66.02
03-05-21 85.45 85.45 85.45 0 85.45 65.43
Date Open High Low Vol Cls adjCls
03-05-20 85.10 85.10 85.10 0 85.10 65.16
03-05-19 85.20 85.20 85.20 0 85.20 65.24
03-05-16 87.37 87.37 87.37 0 87.37 66.90
03-05-15 87.58 87.58 87.58 0 87.58 67.06
03-05-14 86.89 86.89 86.89 0 86.89 66.53
03-05-13 87.15 87.15 87.15 0 87.15 66.73
03-05-12 87.39 87.39 87.39 0 87.39 66.91
03-05-09 86.31 86.31 86.31 0 86.31 66.09
03-05-08 85.08 85.08 85.08 0 85.08 65.14
Date Open High Low Vol Cls adjCls
03-05-07 85.94 85.94 85.94 0 85.94 65.80
03-05-06 86.37 86.37 86.37 0 86.37 66.13
03-05-05 85.64 85.64 85.64 0 85.64 65.57
03-05-02 85.96 85.96 85.96 0 85.96 65.82
03-05-01 84.69 84.69 84.69 0 84.69 64.84
03-04-30 84.73 84.73 84.73 0 84.73 64.88
03-04-29 84.81 84.81 84.81 0 84.81 64.94
03-04-28 84.53 84.53 84.53 0 84.53 64.72
03-04-25 83.04 83.04 83.04 0 83.04 63.58
Date Open High Low Vol Cls adjCls
03-04-24 84.20 84.20 84.20 0 84.20 64.47
03-04-23 84.90 84.90 84.90 0 84.90 65.01
03-04-22 84.19 84.19 84.19 0 84.19 64.46
03-04-21 82.41 82.41 82.41 0 82.41 63.10
03-04-17 82.55 82.55 82.55 0 82.55 63.21
03-04-16 81.29 81.29 81.29 0 81.29 62.24
03-04-15 82.30 82.30 82.30 0 82.30 63.01
03-04-14 81.78 81.78 81.78 0 81.78 62.62
03-04-11 80.21 80.21 80.21 0 80.21 61.41
Date Open High Low Vol Cls adjCls
03-04-10 80.51 80.51 80.51 0 80.51 61.64
03-04-09 80.00 80.00 80.00 0 80.00 61.25
03-04-08 81.12 81.12 81.12 0 81.12 62.11
03-04-07 81.24 81.24 81.24 0 81.24 62.20
03-04-04 81.14 81.14 81.14 0 81.14 62.13
03-04-03 80.92 80.92 80.92 0 80.92 61.96
03-04-02 81.33 81.33 81.33 0 81.33 62.27
03-04-01 79.25 79.25 79.25 0 79.25 60.68
03-03-31 78.27 78.27 78.27 0 78.27 59.93
Date Open High Low Vol Cls adjCls
03-03-28 79.69 79.69 79.69 0 79.69 61.02
03-03-27 80.45 80.45 80.45 0 80.45 61.37
03-03-26 80.57 80.57 80.57 0 80.57 61.46
03-03-25 81.01 81.01 81.01 0 81.01 61.80
03-03-24 80.04 80.04 80.04 0 80.04 61.06
03-03-21 82.96 82.96 82.96 0 82.96 63.28
03-03-20 81.10 81.10 81.10 0 81.10 61.86
03-03-19 80.94 80.94 80.94 0 80.94 61.74
03-03-18 80.24 80.24 80.24 0 80.24 61.21
Date Open High Low Vol Cls adjCls
03-03-17 79.90 79.90 79.90 0 79.90 60.95
03-03-14 77.16 77.16 77.16 0 77.16 58.86
03-03-13 77.04 77.04 77.04 0 77.04 58.77
03-03-12 74.47 74.47 74.47 0 74.47 56.81
03-03-11 74.12 74.12 74.12 0 74.12 56.54
03-03-10 74.74 74.74 74.74 0 74.74 57.01
03-03-07 76.72 76.72 76.72 0 76.72 58.52
03-03-06 76.09 76.09 76.09 0 76.09 58.04
03-03-05 76.80 76.80 76.80 0 76.80 58.58
Date Open High Low Vol Cls adjCls
03-03-04 76.05 76.05 76.05 0 76.05 58.01
03-03-03 77.24 77.24 77.24 0 77.24 58.92
03-02-28 77.82 77.82 77.82 0 77.82 59.36
03-02-27 77.46 77.46 77.46 0 77.46 59.09
03-02-26 76.55 76.55 76.55 0 76.55 58.39
03-02-25 77.54 77.54 77.54 0 77.54 59.15
03-02-24 76.99 76.99 76.99 0 76.99 58.73
03-02-21 78.43 78.43 78.43 0 78.43 59.83
03-02-20 77.41 77.41 77.41 0 77.41 59.05
Date Open High Low Vol Cls adjCls
03-02-19 78.14 78.14 78.14 0 78.14 59.61
03-02-18 78.69 78.69 78.69 0 78.69 60.03
03-02-14 77.18 77.18 77.18 0 77.18 58.87
03-02-13 75.56 75.56 75.56 0 75.56 57.64
03-02-12 75.67 75.67 75.67 0 75.67 57.72
03-02-11 76.61 76.61 76.61 0 76.61 58.44
03-02-10 77.24 77.24 77.24 0 77.24 58.92
03-02-07 76.65 76.65 76.65 0 76.65 58.47
03-02-06 77.44 77.44 77.44 0 77.44 59.07
Date Open High Low Vol Cls adjCls
03-02-05 77.92 77.92 77.92 0 77.92 59.44
03-02-04 78.33 78.33 78.33 0 78.33 59.75
03-02-03 79.44 79.44 79.44 0 79.44 60.60
03-01-31 79.02 79.02 79.02 0 79.02 60.28
03-01-30 77.99 77.99 77.99 0 77.99 59.49
03-01-29 79.80 79.80 79.80 0 79.80 60.87
03-01-28 79.25 79.25 79.25 0 79.25 60.45
03-01-27 78.23 78.23 78.23 0 78.23 59.68
03-01-24 79.51 79.51 79.51 0 79.51 60.65
Date Open High Low Vol Cls adjCls
03-01-23 81.91 81.91 81.91 0 81.91 62.48
03-01-22 81.08 81.08 81.08 0 81.08 61.85
03-01-21 81.93 81.93 81.93 0 81.93 62.50
03-01-17 83.24 83.24 83.24 0 83.24 63.50
03-01-16 84.42 84.42 84.42 0 84.42 64.40
03-01-15 84.75 84.75 84.75 0 84.75 64.65
03-01-14 85.98 85.98 85.98 0 85.98 65.59
03-01-13 85.48 85.48 85.48 0 85.48 65.21
03-01-10 85.60 85.60 85.60 0 85.60 65.30
Date Open High Low Vol Cls adjCls
03-01-09 85.60 85.60 85.60 0 85.60 65.30
03-01-08 83.97 83.97 83.97 0 83.97 64.05
03-01-07 85.14 85.14 85.14 0 85.14 64.95
03-01-06 85.70 85.70 85.70 0 85.70 65.37
03-01-03 83.82 83.82 83.82 0 83.82 63.94
03-01-02 83.86 83.86 83.86 0 83.86 63.97
02-12-31 81.15 81.15 81.15 0 81.15 61.90
02-12-30 81.10 81.10 81.10 0 81.10 61.86
02-12-27 80.73 80.73 80.73 0 80.73 61.58
Date Open High Low Vol Cls adjCls
02-12-26 82.45 82.45 82.45 0 82.45 62.57
02-12-24 82.70 82.70 82.70 0 82.70 62.76
02-12-23 83.16 83.16 83.16 0 83.16 63.11
02-12-20 83.01 83.01 83.01 0 83.01 63.00
02-12-19 81.95 81.95 81.95 0 81.95 62.19
02-12-18 82.56 82.56 82.56 0 82.56 62.66
02-12-17 83.67 83.67 83.67 0 83.67 63.50
02-12-16 84.34 84.34 84.34 0 84.34 64.01
02-12-13 82.40 82.40 82.40 0 82.40 62.54
Date Open High Low Vol Cls adjCls
02-12-12 83.52 83.52 83.52 0 83.52 63.39
02-12-11 83.83 83.83 83.83 0 83.83 63.62
02-12-10 83.77 83.77 83.77 0 83.77 63.58
02-12-09 82.61 82.61 82.61 0 82.61 62.70
02-12-06 84.49 84.49 84.49 0 84.49 64.12
02-12-05 83.96 83.96 83.96 0 83.96 63.72
02-12-04 84.98 84.98 84.98 0 84.98 64.49
02-12-03 85.24 85.24 85.24 0 85.24 64.69
02-12-02 86.52 86.52 86.52 0 86.52 65.66
Date Open High Low Vol Cls adjCls
02-11-29 86.91 86.91 86.91 0 86.91 65.96
02-11-27 86.91 86.91 86.91 0 86.91 65.96
02-11-26 84.54 84.54 84.54 0 84.54 64.16
02-11-25 86.33 86.33 86.33 0 86.33 65.52
02-11-22 86.12 86.12 86.12 0 86.12 65.36
02-11-21 86.42 86.42 86.42 0 86.42 65.59
02-11-20 84.60 84.60 84.60 0 84.60 64.21
02-11-19 82.98 82.98 82.98 0 82.98 62.98
02-11-18 83.31 83.31 83.31 0 83.31 63.23
Date Open High Low Vol Cls adjCls
02-11-15 84.18 84.18 84.18 0 84.18 63.89
02-11-14 83.66 83.66 83.66 0 83.66 63.49
02-11-13 81.64 81.64 81.64 0 81.64 61.96
02-11-12 81.65 81.65 81.65 0 81.65 61.97
02-11-11 81.02 81.02 81.02 0 81.02 61.49
02-11-08 82.74 82.74 82.74 0 82.74 62.79
02-11-07 83.47 83.47 83.47 0 83.47 63.35
02-11-06 85.40 85.40 85.40 0 85.40 64.81
02-11-05 84.61 84.61 84.61 0 84.61 64.21
Date Open High Low Vol Cls adjCls
02-11-04 83.95 83.95 83.95 0 83.95 63.71
02-11-01 83.27 83.27 83.27 0 83.27 63.20
02-10-31 81.87 81.87 81.87 0 81.87 62.13
02-10-30 82.31 82.31 82.31 0 82.31 62.47
02-10-29 81.51 81.51 81.51 0 81.51 61.86
02-10-28 82.24 82.24 82.24 0 82.24 62.41
02-10-25 82.93 82.93 82.93 0 82.93 62.94
02-10-24 81.53 81.53 81.53 0 81.53 61.88
02-10-23 82.79 82.79 82.79 0 82.79 62.83
Date Open High Low Vol Cls adjCls
02-10-22 82.24 82.24 82.24 0 82.24 62.41
02-10-21 83.12 83.12 83.12 0 83.12 63.08
02-10-18 81.71 81.71 81.71 0 81.71 62.01
02-10-17 81.23 81.23 81.23 0 81.23 61.65
02-10-16 79.46 79.46 79.46 0 79.46 60.30
02-10-15 81.41 81.41 81.41 0 81.41 61.78
02-10-14 77.73 77.73 77.73 0 77.73 58.99
02-10-11 77.17 77.17 77.17 0 77.17 58.57
02-10-10 74.27 74.27 74.27 0 74.27 56.37
Date Open High Low Vol Cls adjCls
02-10-09 71.75 71.75 71.75 0 71.75 54.45
02-10-08 73.76 73.76 73.76 0 73.76 55.98
02-10-07 72.50 72.50 72.50 0 72.50 55.02
02-10-04 73.92 73.92 73.92 0 73.92 56.10
02-10-03 75.61 75.61 75.61 0 75.61 57.38
02-10-02 76.44 76.44 76.44 0 76.44 58.01
02-10-01 78.27 78.27 78.27 0 78.27 59.40
02-09-30 75.26 75.26 75.26 0 75.26 57.12
02-09-27 76.37 76.37 76.37 0 76.37 57.96
Date Open High Low Vol Cls adjCls
02-09-26 79.28 79.28 79.28 0 79.28 59.90
02-09-25 77.85 77.85 77.85 0 77.85 58.82
02-09-24 75.94 75.94 75.94 0 75.94 57.38
02-09-23 77.28 77.28 77.28 0 77.28 58.39
02-09-20 78.36 78.36 78.36 0 78.36 59.21
02-09-19 78.17 78.17 78.17 0 78.17 59.06
02-09-18 80.58 80.58 80.58 0 80.58 60.88
02-09-17 80.96 80.96 80.96 0 80.96 61.17
02-09-16 82.59 82.59 82.59 0 82.59 62.40
Date Open High Low Vol Cls adjCls
02-09-13 82.47 82.47 82.47 0 82.47 62.31
02-09-12 82.20 82.20 82.20 0 82.20 62.11
02-09-11 84.26 84.26 84.26 0 84.26 63.67
02-09-10 84.27 84.27 84.27 0 84.27 63.67
02-09-09 83.65 83.65 83.65 0 83.65 63.20
02-09-06 82.81 82.81 82.81 0 82.81 62.57
02-09-05 81.44 81.44 81.44 0 81.44 61.53
02-09-04 82.76 82.76 82.76 0 82.76 62.53
02-09-03 81.31 81.31 81.31 0 81.31 61.44
Date Open High Low Vol Cls adjCls
02-08-30 84.83 84.83 84.83 0 84.83 64.10
02-08-29 84.98 84.98 84.98 0 84.98 64.21
02-08-28 84.98 84.98 84.98 0 84.98 64.21
02-08-27 86.54 86.54 86.54 0 86.54 65.39
02-08-26 87.76 87.76 87.76 0 87.76 66.31
02-08-23 87.10 87.10 87.10 0 87.10 65.81
02-08-22 89.12 89.12 89.12 0 89.12 67.34
02-08-21 87.88 87.88 87.88 0 87.88 66.40
02-08-20 86.77 86.77 86.77 0 86.77 65.56
Date Open High Low Vol Cls adjCls
02-08-19 87.99 87.99 87.99 0 87.99 66.48
02-08-16 85.96 85.96 85.96 0 85.96 64.95
02-08-15 86.09 86.09 86.09 0 86.09 65.05
02-08-14 85.10 85.10 85.10 0 85.10 64.30
02-08-13 81.81 81.81 81.81 0 81.81 61.81
02-08-12 83.61 83.61 83.61 0 83.61 63.17
02-08-09 84.05 84.05 84.05 0 84.05 63.51
02-08-08 83.74 83.74 83.74 0 83.74 63.27
02-08-07 81.09 81.09 81.09 0 81.09 61.27
Date Open High Low Vol Cls adjCls
02-08-06 79.48 79.48 79.48 0 79.48 60.05
02-08-05 77.17 77.17 77.17 0 77.17 58.31
02-08-02 79.91 79.91 79.91 0 79.91 60.38
02-08-01 81.80 81.80 81.80 0 81.80 61.81
02-07-31 84.28 84.28 84.28 0 84.28 63.68
02-07-30 83.45 83.45 83.45 0 83.45 63.05
02-07-29 83.09 83.09 83.09 0 83.09 62.78
02-07-26 78.82 78.82 78.82 0 78.82 59.56
02-07-25 77.51 77.51 77.51 0 77.51 58.57
Date Open High Low Vol Cls adjCls
02-07-24 77.96 77.96 77.96 0 77.96 58.91
02-07-23 73.73 73.73 73.73 0 73.73 55.71
02-07-22 75.77 75.77 75.77 0 75.77 57.25
02-07-19 78.34 78.34 78.34 0 78.34 59.19
02-07-18 81.41 81.41 81.41 0 81.41 61.51
02-07-17 83.66 83.66 83.66 0 83.66 63.21
02-07-16 83.19 83.19 83.19 0 83.19 62.86
02-07-15 84.75 84.75 84.75 0 84.75 64.04
02-07-12 85.06 85.06 85.06 0 85.06 64.27
Date Open High Low Vol Cls adjCls
02-07-11 85.62 85.62 85.62 0 85.62 64.69
02-07-10 84.98 84.98 84.98 0 84.98 64.21
02-07-09 87.96 87.96 87.96 0 87.96 66.46
02-07-08 90.19 90.19 90.19 0 90.19 68.15
02-07-05 91.28 91.28 91.28 0 91.28 68.97
02-07-03 88.04 88.04 88.04 0 88.04 66.52
02-07-02 87.49 87.49 87.49 0 87.49 66.11
02-07-01 89.37 89.37 89.37 0 89.37 67.53
02-06-28 91.33 91.33 91.33 0 91.33 69.01
Date Open High Low Vol Cls adjCls
02-06-27 91.41 91.41 91.41 0 91.41 69.07
02-06-26 89.82 89.82 89.82 0 89.82 67.87
02-06-25 90.02 90.02 90.02 0 90.02 68.02
02-06-24 91.55 91.55 91.55 0 91.55 69.17
02-06-21 91.22 91.22 91.22 0 91.22 68.92
02-06-20 93.10 93.10 93.10 0 93.10 70.12
02-06-19 94.37 94.37 94.37 0 94.37 71.07
02-06-18 95.95 95.95 95.95 0 95.95 72.26
02-06-17 95.86 95.86 95.86 0 95.86 72.20
Date Open High Low Vol Cls adjCls
02-06-14 93.19 93.19 93.19 0 93.19 70.19
02-06-13 93.40 93.40 93.40 0 93.40 70.34
02-06-12 94.38 94.38 94.38 0 94.38 71.08
02-06-11 93.75 93.75 93.75 0 93.75 70.61
02-06-10 95.34 95.34 95.34 0 95.34 71.81
02-06-07 95.04 95.04 95.04 0 95.04 71.58
02-06-06 95.19 95.19 95.19 0 95.19 71.69
02-06-05 97.11 97.11 97.11 0 97.11 73.14
02-06-04 96.22 96.22 96.22 0 96.22 72.47
Date Open High Low Vol Cls adjCls
02-06-03 96.22 96.22 96.22 0 96.22 72.47
02-05-31 98.67 98.67 98.67 0 98.67 74.31
02-05-30 98.44 98.44 98.44 0 98.44 74.14
02-05-29 98.71 98.71 98.71 0 98.71 74.34
02-05-28 99.33 99.33 99.33 0 99.33 74.81
02-05-24 100.19 100.19 100.19 0 100.19 75.46
02-05-23 101.42 101.42 101.42 0 101.42 76.38
02-05-22 100.39 100.39 100.39 0 100.39 75.61
02-05-21 99.82 99.82 99.82 0 99.82 75.18
Date Open High Low Vol Cls adjCls
02-05-20 100.93 100.93 100.93 0 100.93 76.02
02-05-17 102.29 102.29 102.29 0 102.29 77.04
02-05-16 101.49 101.49 101.49 0 101.49 76.44
02-05-15 100.83 100.83 100.83 0 100.83 75.94
02-05-14 101.37 101.37 101.37 0 101.37 76.35
02-05-13 99.27 99.27 99.27 0 99.27 74.76
02-05-10 97.45 97.45 97.45 0 97.45 73.39
02-05-09 99.11 99.11 99.11 0 99.11 74.64
02-05-08 100.56 100.56 100.56 0 100.56 75.74
Date Open High Low Vol Cls adjCls
02-05-07 96.91 96.91 96.91 0 96.91 72.99
02-05-06 97.20 97.20 97.20 0 97.20 73.21
02-05-03 99.12 99.12 99.12 0 99.12 74.65
02-05-02 100.14 100.14 100.14 0 100.14 75.42
02-05-01 100.31 100.31 100.31 0 100.31 75.55
02-04-30 99.42 99.42 99.42 0 99.42 74.88
02-04-29 98.36 98.36 98.36 0 98.36 74.08
02-04-26 99.36 99.36 99.36 0 99.36 74.83
02-04-25 100.75 100.75 100.75 0 100.75 75.88
Date Open High Low Vol Cls adjCls
02-04-24 100.90 100.90 100.90 0 100.90 75.99
02-04-23 101.63 101.63 101.63 0 101.63 76.54
02-04-22 102.26 102.26 102.26 0 102.26 77.02
02-04-19 103.86 103.86 103.86 0 103.86 78.22
02-04-18 103.79 103.79 103.79 0 103.79 78.17
02-04-17 103.94 103.94 103.94 0 103.94 78.28
02-04-16 104.15 104.15 104.15 0 104.15 78.44
02-04-15 101.77 101.77 101.77 0 101.77 76.65
02-04-12 102.55 102.55 102.55 0 102.55 77.24
Date Open High Low Vol Cls adjCls
02-04-11 101.87 101.87 101.87 0 101.87 76.72
02-04-10 104.34 104.34 104.34 0 104.34 78.58
02-04-09 103.17 103.17 103.17 0 103.17 77.70
02-04-08 103.85 103.85 103.85 0 103.85 78.21
02-04-05 103.59 103.59 103.59 0 103.59 78.02
02-04-04 103.92 103.92 103.92 0 103.92 78.27
02-04-03 103.84 103.84 103.84 0 103.84 78.21
02-04-02 104.87 104.87 104.87 0 104.87 78.98
02-04-01 105.77 105.77 105.77 0 105.77 79.66
Date Open High Low Vol Cls adjCls
02-03-28 105.85 105.85 105.85 0 105.85 79.72
02-03-27 105.59 105.59 105.59 0 105.59 79.52
02-03-26 105.03 105.03 105.03 0 105.03 79.10
02-03-25 104.40 104.40 104.40 0 104.40 78.63
02-03-22 105.96 105.96 105.96 0 105.96 79.80
02-03-21 106.70 106.70 106.70 0 106.70 80.14
02-03-20 106.54 106.54 106.54 0 106.54 80.02
02-03-19 108.24 108.24 108.24 0 108.24 81.30
02-03-18 107.80 107.80 107.80 0 107.80 80.97
Date Open High Low Vol Cls adjCls
02-03-15 107.85 107.85 107.85 0 107.85 81.01
02-03-14 106.64 106.64 106.64 0 106.64 80.10
02-03-13 106.74 106.74 106.74 0 106.74 80.17
02-03-12 107.77 107.77 107.77 0 107.77 80.95
02-03-11 108.02 108.02 108.02 0 108.02 81.13
02-03-08 107.65 107.65 107.65 0 107.65 80.86
02-03-07 107.03 107.03 107.03 0 107.03 80.39
02-03-06 107.51 107.51 107.51 0 107.51 80.75
02-03-05 105.95 105.95 105.95 0 105.95 79.58
Date Open High Low Vol Cls adjCls
02-03-04 106.66 106.66 106.66 0 106.66 80.11
02-03-01 104.62 104.62 104.62 0 104.62 78.58
02-02-28 102.31 102.31 102.31 0 102.31 76.85
02-02-27 102.59 102.59 102.59 0 102.59 77.06
02-02-26 102.50 102.50 102.50 0 102.50 76.99
02-02-25 102.50 102.50 102.50 0 102.50 76.99
02-02-22 100.69 100.69 100.69 0 100.69 75.63
02-02-21 99.87 99.87 99.87 0 99.87 75.01
02-02-20 101.44 101.44 101.44 0 101.44 76.19
Date Open High Low Vol Cls adjCls
02-02-19 100.08 100.08 100.08 0 100.08 75.17
02-02-15 102.01 102.01 102.01 0 102.01 76.62
02-02-14 103.14 103.14 103.14 0 103.14 77.47
02-02-13 103.32 103.32 103.32 0 103.32 77.60
02-02-12 102.27 102.27 102.27 0 102.27 76.82
02-02-11 102.68 102.68 102.68 0 102.68 77.12
02-02-08 101.23 101.23 101.23 0 101.23 76.03
02-02-07 99.74 99.74 99.74 0 99.74 74.91
02-02-06 100.03 100.03 100.03 0 100.03 75.13
Date Open High Low Vol Cls adjCls
02-02-05 100.62 100.62 100.62 0 100.62 75.58
02-02-04 101.03 101.03 101.03 0 101.03 75.88
02-02-01 103.59 103.59 103.59 0 103.59 77.81
02-01-31 104.33 104.33 104.33 0 104.33 78.36
02-01-30 102.79 102.79 102.79 0 102.79 77.21
02-01-29 101.58 101.58 101.58 0 101.58 76.30
02-01-28 104.56 104.56 104.56 0 104.56 78.54
02-01-25 104.58 104.58 104.58 0 104.58 78.55
02-01-24 104.48 104.48 104.48 0 104.48 78.48
Date Open High Low Vol Cls adjCls
02-01-23 104.11 104.11 104.11 0 104.11 78.20
02-01-22 103.29 103.29 103.29 0 103.29 77.58
02-01-18 104.06 104.06 104.06 0 104.06 78.16
02-01-17 105.10 105.10 105.10 0 105.10 78.94
02-01-16 104.05 104.05 104.05 0 104.05 78.15
02-01-15 105.77 105.77 105.77 0 105.77 79.44
02-01-14 105.05 105.05 105.05 0 105.05 78.90
02-01-11 105.71 105.71 105.71 0 105.71 79.40
02-01-10 106.72 106.72 106.72 0 106.72 80.16
Date Open High Low Vol Cls adjCls
02-01-09 106.59 106.59 106.59 0 106.59 80.06
02-01-08 107.10 107.10 107.10 0 107.10 80.44
02-01-07 107.45 107.45 107.45 0 107.45 80.71
02-01-04 108.16 108.16 108.16 0 108.16 81.24
02-01-03 107.49 107.49 107.49 0 107.49 80.74
02-01-02 106.51 106.51 106.51 0 106.51 80.00
01-12-31 105.89 105.89 105.89 0 105.89 79.53
01-12-28 107.08 107.08 107.08 0 107.08 80.43
01-12-27 107.10 107.10 107.10 0 107.10 80.15
Date Open High Low Vol Cls adjCls
01-12-26 106.36 106.36 106.36 0 106.36 79.60
01-12-24 105.92 105.92 105.92 0 105.92 79.27
01-12-21 105.94 105.94 105.94 0 105.94 79.29
01-12-20 105.48 105.48 105.48 0 105.48 78.94
01-12-19 106.36 106.36 106.36 0 106.36 79.60
01-12-18 105.74 105.74 105.74 0 105.74 79.14
01-12-17 104.94 104.94 104.94 0 104.94 78.54
01-12-14 103.90 103.90 103.90 0 103.90 77.76
01-12-13 103.55 103.55 103.55 0 103.55 77.50
Date Open High Low Vol Cls adjCls
01-12-12 105.19 105.19 105.19 0 105.19 78.72
01-12-11 105.14 105.14 105.14 0 105.14 78.69
01-12-10 105.44 105.44 105.44 0 105.44 78.91
01-12-07 107.14 107.14 107.14 0 107.14 80.18
01-12-06 107.95 107.95 107.95 0 107.95 80.79
01-12-05 108.25 108.25 108.25 0 108.25 81.01
01-12-04 105.85 105.85 105.85 0 105.85 79.22
01-12-03 104.47 104.47 104.47 0 104.47 78.19
01-11-30 105.35 105.35 105.35 0 105.35 78.84
Date Open High Low Vol Cls adjCls
01-11-29 105.43 105.43 105.43 0 105.43 78.90
01-11-28 104.34 104.34 104.34 0 104.34 78.09
01-11-27 106.26 106.26 106.26 0 106.26 79.53
01-11-26 106.98 106.98 106.98 0 106.98 80.06
01-11-23 106.33 106.33 106.33 0 106.33 79.58
01-11-21 105.10 105.10 105.10 0 105.10 78.66
01-11-20 105.62 105.62 105.62 0 105.62 79.05
01-11-19 106.39 106.39 106.39 0 106.39 79.62
01-11-16 105.25 105.25 105.25 0 105.25 78.77
Date Open High Low Vol Cls adjCls
01-11-15 105.57 105.57 105.57 0 105.57 79.01
01-11-14 105.48 105.48 105.48 0 105.48 78.94
01-11-13 105.26 105.26 105.26 0 105.26 78.78
01-11-12 103.32 103.32 103.32 0 103.32 77.32
01-11-09 103.51 103.51 103.51 0 103.51 77.47
01-11-08 103.34 103.34 103.34 0 103.34 77.34
01-11-07 103.08 103.08 103.08 0 103.08 77.15
01-11-06 103.33 103.33 103.33 0 103.33 77.33
01-11-05 101.85 101.85 101.85 0 101.85 76.22
Date Open High Low Vol Cls adjCls
01-11-02 100.41 100.41 100.41 0 100.41 75.15
01-11-01 100.12 100.12 100.12 0 100.12 74.93
01-10-31 97.86 97.86 97.86 0 97.86 73.24
01-10-30 97.85 97.85 97.85 0 97.85 73.23
01-10-29 99.55 99.55 99.55 0 99.55 74.50
01-10-26 101.98 101.98 101.98 0 101.98 76.32
01-10-25 101.56 101.56 101.56 0 101.56 76.01
01-10-24 100.18 100.18 100.18 0 100.18 74.97
01-10-23 100.15 100.15 100.15 0 100.15 74.95
Date Open High Low Vol Cls adjCls
01-10-22 100.62 100.62 100.62 0 100.62 75.30
01-10-19 99.10 99.10 99.10 0 99.10 74.17
01-10-18 98.66 98.66 98.66 0 98.66 73.84
01-10-17 99.44 99.44 99.44 0 99.44 74.42
01-10-16 101.32 101.32 101.32 0 101.32 75.83
01-10-15 100.62 100.62 100.62 0 100.62 75.30
01-10-12 100.78 100.78 100.78 0 100.78 75.42
01-10-11 101.31 101.31 101.31 0 101.31 75.82
01-10-10 99.79 99.79 99.79 0 99.79 74.68
Date Open High Low Vol Cls adjCls
01-10-09 97.54 97.54 97.54 0 97.54 73.00
01-10-08 98.06 98.06 98.06 0 98.06 73.39
01-10-05 98.88 98.88 98.88 0 98.88 74.00
01-10-04 98.71 98.71 98.71 0 98.71 73.87
01-10-03 98.95 98.95 98.95 0 98.95 74.05
01-10-02 97.00 97.00 97.00 0 97.00 72.59
01-10-01 95.82 95.82 95.82 0 95.82 71.71
01-09-28 96.04 96.04 96.04 0 96.04 71.88
01-09-27 93.98 93.98 93.98 0 93.98 70.33
Date Open High Low Vol Cls adjCls
01-09-26 92.91 92.91 92.91 0 92.91 69.53
01-09-25 93.36 93.36 93.36 0 93.36 69.87
01-09-24 92.55 92.55 92.55 0 92.55 69.26
01-09-21 89.08 89.08 89.08 0 89.08 66.67
01-09-20 91.13 91.13 91.13 0 91.13 67.96
01-09-19 94.05 94.05 94.05 0 94.05 70.14
01-09-18 95.59 95.59 95.59 0 95.59 71.29
01-09-17 96.15 96.15 96.15 0 96.15 71.71
01-09-10 101.10 101.10 101.10 0 101.10 75.40
Date Open High Low Vol Cls adjCls
01-09-07 100.47 100.47 100.47 0 100.47 74.93
01-09-06 102.38 102.38 102.38 0 102.38 76.35
01-09-05 104.72 104.72 104.72 0 104.72 78.10
01-09-04 104.81 104.81 104.81 0 104.81 78.16
01-08-31 104.87 104.87 104.87 0 104.87 78.21
01-08-30 104.45 104.45 104.45 0 104.45 77.90
01-08-29 106.25 106.25 106.25 0 106.25 79.24
01-08-28 107.43 107.43 107.43 0 107.43 80.12
01-08-27 109.06 109.06 109.06 0 109.06 81.33
Date Open High Low Vol Cls adjCls
01-08-24 109.59 109.59 109.59 0 109.59 81.73
01-08-23 107.48 107.48 107.48 0 107.48 80.16
01-08-22 107.77 107.77 107.77 0 107.77 80.37
01-08-21 107.02 107.02 107.02 0 107.02 79.81
01-08-20 108.33 108.33 108.33 0 108.33 80.79
01-08-17 107.46 107.46 107.46 0 107.46 80.14
01-08-16 109.27 109.27 109.27 0 109.27 81.49
01-08-15 108.94 108.94 108.94 0 108.94 81.24
01-08-14 109.72 109.72 109.72 0 109.72 81.83
Date Open High Low Vol Cls adjCls
01-08-13 110.14 110.14 110.14 0 110.14 82.14
01-08-10 110.02 110.02 110.02 0 110.02 82.05
01-08-09 109.40 109.40 109.40 0 109.40 81.59
01-08-08 109.39 109.39 109.39 0 109.39 81.58
01-08-07 111.30 111.30 111.30 0 111.30 83.00
01-08-06 110.94 110.94 110.94 0 110.94 82.74
01-08-03 112.21 112.21 112.21 0 112.21 83.68
01-08-02 112.80 112.80 112.80 0 112.80 84.12
01-08-01 112.34 112.34 112.34 0 112.34 83.78
Date Open High Low Vol Cls adjCls
01-07-31 111.89 111.89 111.89 0 111.89 83.44
01-07-30 111.27 111.27 111.27 0 111.27 82.98
01-07-27 111.39 111.39 111.39 0 111.39 83.07
01-07-26 111.10 111.10 111.10 0 111.10 82.86
01-07-25 109.96 109.96 109.96 0 109.96 82.01
01-07-24 108.23 108.23 108.23 0 108.23 80.71
01-07-23 110.01 110.01 110.01 0 110.01 82.04
01-07-20 111.85 111.85 111.85 0 111.85 83.41
01-07-19 112.24 112.24 112.24 0 112.24 83.71
Date Open High Low Vol Cls adjCls
01-07-18 111.56 111.56 111.56 0 111.56 83.20
01-07-17 112.18 112.18 112.18 0 112.18 83.66
01-07-16 111.07 111.07 111.07 0 111.07 82.83
01-07-13 112.29 112.29 112.29 0 112.29 83.74
01-07-12 111.59 111.59 111.59 0 111.59 83.22
01-07-11 109.01 109.01 109.01 0 109.01 81.30
01-07-10 109.13 109.13 109.13 0 109.13 81.39
01-07-09 110.71 110.71 110.71 0 110.71 82.56
01-07-06 109.95 109.95 109.95 0 109.95 82.00
Date Open High Low Vol Cls adjCls
01-07-05 112.58 112.58 112.58 0 112.58 83.96
01-07-03 113.96 113.96 113.96 0 113.96 84.99
01-07-02 114.15 114.15 114.15 0 114.15 85.13
01-06-29 113.02 113.02 113.02 0 113.02 84.29
01-06-28 113.18 113.18 113.18 0 113.18 84.41
01-06-27 111.79 111.79 111.79 0 111.79 83.37
01-06-26 112.30 112.30 112.30 0 112.30 83.75
01-06-25 112.47 112.47 112.47 0 112.47 83.88
01-06-22 113.09 113.09 113.09 0 113.09 84.34
Date Open High Low Vol Cls adjCls
01-06-21 114.45 114.45 114.45 0 114.45 85.14
01-06-20 113.17 113.17 113.17 0 113.17 84.19
01-06-19 112.19 112.19 112.19 0 112.19 83.46
01-06-18 111.81 111.81 111.81 0 111.81 83.18
01-06-15 112.35 112.35 112.35 0 112.35 83.58
01-06-14 112.86 112.86 112.86 0 112.86 83.96
01-06-13 114.87 114.87 114.87 0 114.87 85.46
01-06-12 116.16 116.16 116.16 0 116.16 86.42
01-06-11 116.03 116.03 116.03 0 116.03 86.32
Date Open High Low Vol Cls adjCls
01-06-08 117.01 117.01 117.01 0 117.01 87.05
01-06-07 118.12 118.12 118.12 0 118.12 87.88
01-06-06 117.47 117.47 117.47 0 117.47 87.39
01-06-05 118.71 118.71 118.71 0 118.71 88.31
01-06-04 117.19 117.19 117.19 0 117.19 87.18
01-06-01 116.59 116.59 116.59 0 116.59 86.74
01-05-31 116.14 116.14 116.14 0 116.14 86.40
01-05-30 115.42 115.42 115.42 0 115.42 85.87
01-05-29 117.22 117.22 117.22 0 117.22 87.21
Date Open High Low Vol Cls adjCls
01-05-25 118.14 118.14 118.14 0 118.14 87.89
01-05-24 119.55 119.55 119.55 0 119.55 88.94
01-05-23 119.17 119.17 119.17 0 119.17 88.66
01-05-22 121.04 121.04 121.04 0 121.04 90.05
01-05-21 121.36 121.36 121.36 0 121.36 90.29
01-05-18 119.43 119.43 119.43 0 119.43 88.85
01-05-17 119.09 119.09 119.09 0 119.09 88.60
01-05-16 118.77 118.77 118.77 0 118.77 88.36
01-05-15 115.47 115.47 115.47 0 115.47 85.90
Date Open High Low Vol Cls adjCls
01-05-14 115.42 115.42 115.42 0 115.42 85.87
01-05-11 115.11 115.11 115.11 0 115.11 85.64
01-05-10 115.98 115.98 115.98 0 115.98 86.28
01-05-09 115.99 115.99 115.99 0 115.99 86.29
01-05-08 116.50 116.50 116.50 0 116.50 86.67
01-05-07 116.71 116.71 116.71 0 116.71 86.83
01-05-04 117.00 117.00 117.00 0 117.00 87.04
01-05-03 115.33 115.33 115.33 0 115.33 85.80
01-05-02 117.05 117.05 117.05 0 117.05 87.08
Date Open High Low Vol Cls adjCls
01-05-01 116.95 116.95 116.95 0 116.95 87.00
01-04-30 115.39 115.39 115.39 0 115.39 85.84
01-04-27 115.71 115.71 115.71 0 115.71 86.08
01-04-26 114.00 114.00 114.00 0 114.00 84.81
01-04-25 113.45 113.45 113.45 0 113.45 84.40
01-04-24 111.67 111.67 111.67 0 111.67 83.08
01-04-23 113.04 113.04 113.04 0 113.04 84.10
01-04-20 114.76 114.76 114.76 0 114.76 85.38
01-04-19 115.75 115.75 115.75 0 115.75 86.11
Date Open High Low Vol Cls adjCls
01-04-18 114.32 114.32 114.32 0 114.32 85.05
01-04-17 110.03 110.03 110.03 0 110.03 81.86
01-04-16 108.91 108.91 108.91 0 108.91 81.02
01-04-12 109.27 109.27 109.27 0 109.27 81.29
01-04-11 107.64 107.64 107.64 0 107.64 80.08
01-04-10 107.87 107.87 107.87 0 107.87 80.25
01-04-09 105.02 105.02 105.02 0 105.02 78.13
01-04-06 104.18 104.18 104.18 0 104.18 77.50
01-04-05 106.28 106.28 106.28 0 106.28 79.07
Date Open High Low Vol Cls adjCls
01-04-04 101.83 101.83 101.83 0 101.83 75.76
01-04-03 102.10 102.10 102.10 0 102.10 75.96
01-04-02 105.74 105.74 105.74 0 105.74 78.67
01-03-30 107.07 107.07 107.07 0 107.07 79.65
01-03-29 105.94 105.94 105.94 0 105.94 78.81
01-03-28 106.43 106.43 106.43 0 106.43 79.18
01-03-27 109.08 109.08 109.08 0 109.08 81.15
01-03-26 106.36 106.36 106.36 0 106.36 79.13
01-03-23 105.18 105.18 105.18 0 105.18 78.25
Date Open High Low Vol Cls adjCls
01-03-22 103.12 103.12 103.12 0 103.12 76.72
01-03-21 103.54 103.54 103.54 0 103.54 77.03
01-03-20 105.43 105.43 105.43 0 105.43 78.43
01-03-19 108.03 108.03 108.03 0 108.03 80.37
01-03-16 106.16 106.16 106.16 0 106.16 78.98
01-03-15 108.58 108.58 108.58 0 108.58 80.56
01-03-14 107.94 107.94 107.94 0 107.94 80.09
01-03-13 110.80 110.80 110.80 0 110.80 82.21
01-03-12 109.16 109.16 109.16 0 109.16 80.99
Date Open High Low Vol Cls adjCls
01-03-09 114.09 114.09 114.09 0 114.09 84.65
01-03-08 116.99 116.99 116.99 0 116.99 86.80
01-03-07 116.71 116.71 116.71 0 116.71 86.59
01-03-06 115.95 115.95 115.95 0 115.95 86.03
01-03-05 114.80 114.80 114.80 0 114.80 85.18
01-03-02 114.12 114.12 114.12 0 114.12 84.67
01-03-01 114.77 114.77 114.77 0 114.77 85.15
01-02-28 114.65 114.65 114.65 0 114.65 85.07
01-02-27 116.29 116.29 116.29 0 116.29 86.28
Date Open High Low Vol Cls adjCls
01-02-26 117.18 117.18 117.18 0 117.18 86.94
01-02-23 115.17 115.17 115.17 0 115.17 85.45
01-02-22 115.81 115.81 115.81 0 115.81 85.93
01-02-21 116.03 116.03 116.03 0 116.03 86.09
01-02-20 118.21 118.21 118.21 0 118.21 87.71
01-02-16 120.30 120.30 120.30 0 120.30 89.26
01-02-15 122.62 122.62 122.62 0 122.62 90.98
01-02-14 121.62 121.62 121.62 0 121.62 90.24
01-02-13 121.86 121.86 121.86 0 121.86 90.42
Date Open High Low Vol Cls adjCls
01-02-12 122.91 122.91 122.91 0 122.91 91.19
01-02-09 121.48 121.48 121.48 0 121.48 90.13
01-02-08 123.13 123.13 123.13 0 123.13 91.36
01-02-07 123.90 123.90 123.90 0 123.90 91.93
01-02-06 124.93 124.93 124.93 0 124.93 92.69
01-02-05 125.11 125.11 125.11 0 125.11 92.83
01-02-02 124.66 124.66 124.66 0 124.66 92.49
01-02-01 126.88 126.88 126.88 0 126.88 94.14
01-01-31 126.18 126.18 126.18 0 126.18 93.62
Date Open High Low Vol Cls adjCls
01-01-30 126.88 126.88 126.88 0 126.88 94.14
01-01-29 126.00 126.00 126.00 0 126.00 93.49
01-01-26 125.14 125.14 125.14 0 125.14 92.85
01-01-25 125.37 125.37 125.37 0 125.37 93.02
01-01-24 126.00 126.00 126.00 0 126.00 93.49
01-01-23 125.64 125.64 125.64 0 125.64 93.22
01-01-22 124.02 124.02 124.02 0 124.02 92.02
01-01-19 123.99 123.99 123.99 0 123.99 92.00
01-01-18 124.49 124.49 124.49 0 124.49 92.37
Date Open High Low Vol Cls adjCls
01-01-17 122.78 122.78 122.78 0 122.78 91.10
01-01-16 122.51 122.51 122.51 0 122.51 90.90
01-01-12 121.75 121.75 121.75 0 121.75 90.33
01-01-11 122.53 122.53 122.53 0 122.53 90.91
01-01-10 121.27 121.27 121.27 0 121.27 89.98
01-01-09 120.11 120.11 120.11 0 120.11 89.12
01-01-08 119.66 119.66 119.66 0 119.66 88.78
01-01-05 119.86 119.86 119.86 0 119.86 88.93
01-01-04 123.09 123.09 123.09 0 123.09 91.33
Date Open High Low Vol Cls adjCls
01-01-03 124.40 124.40 124.40 0 124.40 92.30
01-01-02 118.44 118.44 118.44 0 118.44 87.88
00-12-29 121.86 121.86 121.86 0 121.86 90.42
00-12-28 123.15 123.15 123.15 0 123.15 91.37
00-12-27 122.66 122.66 122.66 0 122.66 91.01
00-12-26 121.37 121.37 121.37 0 121.37 90.05
00-12-22 120.52 120.52 120.52 0 120.52 89.42
00-12-21 118.00 118.00 118.00 0 118.00 87.28
00-12-20 117.07 117.07 117.07 0 117.07 86.59
Date Open High Low Vol Cls adjCls
00-12-19 120.85 120.85 120.85 0 120.85 89.38
00-12-18 122.43 122.43 122.43 0 122.43 90.55
00-12-15 121.45 121.45 121.45 0 121.45 89.83
00-12-14 124.11 124.11 124.11 0 124.11 91.80
00-12-13 125.88 125.88 125.88 0 125.88 93.11
00-12-12 126.89 126.89 126.89 0 126.89 93.85
00-12-11 127.72 127.72 127.72 0 127.72 94.47
00-12-08 126.74 126.74 126.74 0 126.74 93.74
00-12-07 124.30 124.30 124.30 0 124.30 91.94
Date Open High Low Vol Cls adjCls
00-12-06 125.02 125.02 125.02 0 125.02 92.47
00-12-05 127.32 127.32 127.32 0 127.32 94.17
00-12-04 122.55 122.55 122.55 0 122.55 90.64
00-12-01 121.64 121.64 121.64 0 121.64 89.97
00-11-30 121.62 121.62 121.62 0 121.62 89.95
00-11-29 124.11 124.11 124.11 0 124.11 91.80
00-11-28 123.54 123.54 123.54 0 123.54 91.37
00-11-27 124.72 124.72 124.72 0 124.72 92.25
00-11-24 124.06 124.06 124.06 0 124.06 91.76
Date Open High Low Vol Cls adjCls
00-11-22 122.26 122.26 122.26 0 122.26 90.43
00-11-21 124.56 124.56 124.56 0 124.56 92.13
00-11-20 124.12 124.12 124.12 0 124.12 91.80
00-11-17 126.44 126.44 126.44 0 126.44 93.52
00-11-16 126.85 126.85 126.85 0 126.85 93.82
00-11-15 128.47 128.47 128.47 0 128.47 95.02
00-11-14 127.82 127.82 127.82 0 127.82 94.54
00-11-13 124.88 124.88 124.88 0 124.88 92.37
00-11-10 126.23 126.23 126.23 0 126.23 93.36
Date Open High Low Vol Cls adjCls
00-11-09 129.38 129.38 129.38 0 129.38 95.69
00-11-08 130.21 130.21 130.21 0 130.21 96.31
00-11-07 132.28 132.28 132.28 0 132.28 97.84
00-11-06 132.31 132.31 132.31 0 132.31 97.86
00-11-03 131.80 131.80 131.80 0 131.80 97.48
00-11-02 131.94 131.94 131.94 0 131.94 97.59
00-11-01 131.28 131.28 131.28 0 131.28 97.10
00-10-31 132.02 132.02 132.02 0 132.02 97.65
00-10-30 129.18 129.18 129.18 0 129.18 95.55
Date Open High Low Vol Cls adjCls
00-10-27 127.40 127.40 127.40 0 127.40 94.23
00-10-26 126.00 126.00 126.00 0 126.00 93.19
00-10-25 126.04 126.04 126.04 0 126.04 93.22
00-10-24 129.10 129.10 129.10 0 129.10 95.49
00-10-23 128.88 128.88 128.88 0 128.88 95.32
00-10-20 128.99 128.99 128.99 0 128.99 95.41
00-10-19 128.23 128.23 128.23 0 128.23 94.84
00-10-18 123.93 123.93 123.93 0 123.93 91.66
00-10-17 124.65 124.65 124.65 0 124.65 92.20
Date Open High Low Vol Cls adjCls
00-10-16 126.92 126.92 126.92 0 126.92 93.87
00-10-13 126.88 126.88 126.88 0 126.88 93.84
00-10-12 122.79 122.79 122.79 0 122.79 90.82
00-10-11 126.00 126.00 126.00 0 126.00 93.19
00-10-10 128.06 128.06 128.06 0 128.06 94.72
00-10-09 129.44 129.44 129.44 0 129.44 95.74
00-10-06 130.09 130.09 130.09 0 130.09 96.22
00-10-05 132.61 132.61 132.61 0 132.61 98.08
00-10-04 132.41 132.41 132.41 0 132.41 97.94
Date Open High Low Vol Cls adjCls
00-10-03 131.67 131.67 131.67 0 131.67 97.39
00-10-02 132.56 132.56 132.56 0 132.56 98.05
00-09-29 132.59 132.59 132.59 0 132.59 98.07
00-09-28 134.59 134.59 134.59 0 134.59 99.55
00-09-27 131.66 131.66 131.66 0 131.66 97.38
00-09-26 131.70 131.70 131.70 0 131.70 97.41
00-09-25 132.79 132.79 132.79 0 132.79 98.22
00-09-22 133.69 133.69 133.69 0 133.69 98.88
00-09-21 134.04 134.04 134.04 0 134.04 98.90
Date Open High Low Vol Cls adjCls
00-09-20 134.25 134.25 134.25 0 134.25 99.06
00-09-19 135.04 135.04 135.04 0 135.04 99.64
00-09-18 133.62 133.62 133.62 0 133.62 98.59
00-09-15 135.59 135.59 135.59 0 135.59 100.05
00-09-14 136.98 136.98 136.98 0 136.98 101.07
00-09-13 137.35 137.35 137.35 0 137.35 101.35
00-09-12 137.05 137.05 137.05 0 137.05 101.12
00-09-11 137.72 137.72 137.72 0 137.72 101.62
00-09-08 138.20 138.20 138.20 0 138.20 101.97
Date Open High Low Vol Cls adjCls
00-09-07 138.95 138.95 138.95 0 138.95 102.53
00-09-06 138.00 138.00 138.00 0 138.00 101.83
00-09-05 139.35 139.35 139.35 0 139.35 102.82
00-09-01 140.62 140.62 140.62 0 140.62 103.76
00-08-31 140.33 140.33 140.33 0 140.33 103.55
00-08-30 138.95 138.95 138.95 0 138.95 102.53
00-08-29 139.58 139.58 139.58 0 139.58 102.99
00-08-28 139.97 139.97 139.97 0 139.97 103.28
00-08-25 139.26 139.26 139.26 0 139.26 102.76
Date Open High Low Vol Cls adjCls
00-08-24 139.42 139.42 139.42 0 139.42 102.87
00-08-23 139.21 139.21 139.21 0 139.21 102.72
00-08-22 138.48 138.48 138.48 0 138.48 102.18
00-08-21 138.61 138.61 138.61 0 138.61 102.28
00-08-18 137.90 137.90 137.90 0 137.90 101.75
00-08-17 138.29 138.29 138.29 0 138.29 102.04
00-08-16 136.79 136.79 136.79 0 136.79 100.93
00-08-15 137.20 137.20 137.20 0 137.20 101.24
00-08-14 137.85 137.85 137.85 0 137.85 101.72
Date Open High Low Vol Cls adjCls
00-08-11 136.03 136.03 136.03 0 136.03 100.37
00-08-10 134.95 134.95 134.95 0 134.95 99.58
00-08-09 136.10 136.10 136.10 0 136.10 100.42
00-08-08 137.00 137.00 137.00 0 137.00 101.09
00-08-07 136.67 136.67 136.67 0 136.67 100.84
00-08-04 135.15 135.15 135.15 0 135.15 99.72
00-08-03 134.18 134.18 134.18 0 134.18 99.01
00-08-02 132.89 132.89 132.89 0 132.89 98.06
00-08-01 132.82 132.82 132.82 0 132.82 98.00
Date Open High Low Vol Cls adjCls
00-07-31 132.15 132.15 132.15 0 132.15 97.51
00-07-28 131.14 131.14 131.14 0 131.14 96.76
00-07-27 133.87 133.87 133.87 0 133.87 98.78
00-07-26 134.10 134.10 134.10 0 134.10 98.95
00-07-25 136.11 136.11 136.11 0 136.11 100.43
00-07-24 135.18 135.18 135.18 0 135.18 99.75
00-07-21 136.64 136.64 136.64 0 136.64 100.82
00-07-20 138.04 138.04 138.04 0 138.04 101.86
00-07-19 136.78 136.78 136.78 0 136.78 100.93
Date Open High Low Vol Cls adjCls
00-07-18 137.86 137.86 137.86 0 137.86 101.72
00-07-17 139.40 139.40 139.40 0 139.40 102.86
00-07-14 139.35 139.35 139.35 0 139.35 102.82
00-07-13 138.05 138.05 138.05 0 138.05 101.86
00-07-12 137.78 137.78 137.78 0 137.78 101.66
00-07-11 136.66 136.66 136.66 0 136.66 100.84
00-07-10 136.18 136.18 136.18 0 136.18 100.48
00-07-07 136.48 136.48 136.48 0 136.48 100.70
00-07-06 134.43 134.43 134.43 0 134.43 99.19
Date Open High Low Vol Cls adjCls
00-07-05 133.44 133.44 133.44 0 133.44 98.46
00-07-03 135.55 135.55 135.55 0 135.55 100.02
00-06-30 134.15 134.15 134.15 0 134.15 98.99
00-06-29 133.01 133.01 133.01 0 133.01 98.14
00-06-28 134.14 134.14 134.14 0 134.14 98.98
00-06-27 133.73 133.73 133.73 0 133.73 98.68
00-06-26 134.16 134.16 134.16 0 134.16 98.99
00-06-23 132.89 132.89 132.89 0 132.89 98.06
00-06-22 134.18 134.18 134.18 0 134.18 98.78
Date Open High Low Vol Cls adjCls
00-06-21 136.66 136.66 136.66 0 136.66 100.60
00-06-20 136.36 136.36 136.36 0 136.36 100.38
00-06-19 137.29 137.29 137.29 0 137.29 101.07
00-06-16 135.30 135.30 135.30 0 135.30 99.60
00-06-15 136.60 136.60 136.60 0 136.60 100.56
00-06-14 135.84 135.84 135.84 0 135.84 100.00
00-06-13 135.74 135.74 135.74 0 135.74 99.93
00-06-12 133.56 133.56 133.56 0 133.56 98.32
00-06-09 134.57 134.57 134.57 0 134.57 99.07
Date Open High Low Vol Cls adjCls
00-06-08 135.00 135.00 135.00 0 135.00 99.38
00-06-07 135.90 135.90 135.90 0 135.90 100.04
00-06-06 134.64 134.64 134.64 0 134.64 99.12
00-06-05 135.54 135.54 135.54 0 135.54 99.78
00-06-02 136.42 136.42 136.42 0 136.42 100.43
00-06-01 133.80 133.80 133.80 0 133.80 98.50
00-05-31 131.20 131.20 131.20 0 131.20 96.58
00-05-30 131.34 131.34 131.34 0 131.34 96.69
00-05-26 127.23 127.23 127.23 0 127.23 93.66
Date Open High Low Vol Cls adjCls
00-05-25 127.54 127.54 127.54 0 127.54 93.89
00-05-24 129.16 129.16 129.16 0 129.16 95.08
00-05-23 126.83 126.83 126.83 0 126.83 93.37
00-05-22 129.31 129.31 129.31 0 129.31 95.19
00-05-19 129.87 129.87 129.87 0 129.87 95.61
00-05-18 132.65 132.65 132.65 0 132.65 97.65
00-05-17 133.62 133.62 133.62 0 133.62 98.37
00-05-16 135.30 135.30 135.30 0 135.30 99.60
00-05-15 134.03 134.03 134.03 0 134.03 98.67
Date Open High Low Vol Cls adjCls
00-05-12 131.13 131.13 131.13 0 131.13 96.53
00-05-11 129.91 129.91 129.91 0 129.91 95.64
00-05-10 127.61 127.61 127.61 0 127.61 93.94
00-05-09 130.26 130.26 130.26 0 130.26 95.89
00-05-08 131.37 131.37 131.37 0 131.37 96.71
00-05-05 132.13 132.13 132.13 0 132.13 97.27
00-05-04 130.00 130.00 130.00 0 130.00 95.70
00-05-03 130.50 130.50 130.50 0 130.50 96.07
00-05-02 133.36 133.36 133.36 0 133.36 98.17
Date Open High Low Vol Cls adjCls
00-05-01 135.39 135.39 135.39 0 135.39 99.67
00-04-28 133.93 133.93 133.93 0 133.93 98.59
00-04-27 135.07 135.07 135.07 0 135.07 99.43
00-04-26 134.70 134.70 134.70 0 134.70 99.16
00-04-25 136.21 136.21 136.21 0 136.21 100.27
00-04-24 131.83 131.83 131.83 0 131.83 97.05
00-04-20 132.26 132.26 132.26 0 132.26 97.37
00-04-19 131.61 131.61 131.61 0 131.61 96.89
00-04-18 132.90 132.90 132.90 0 132.90 97.84
Date Open High Low Vol Cls adjCls
00-04-17 129.19 129.19 129.19 0 129.19 95.11
00-04-14 125.07 125.07 125.07 0 125.07 92.07
00-04-13 132.79 132.79 132.79 0 132.79 97.76
00-04-12 135.25 135.25 135.25 0 135.25 99.57
00-04-11 138.32 138.32 138.32 0 138.32 101.83
00-04-10 138.67 138.67 138.67 0 138.67 102.08
00-04-07 139.77 139.77 139.77 0 139.77 102.89
00-04-06 138.39 138.39 138.39 0 138.39 101.88
00-04-05 137.07 137.07 137.07 0 137.07 100.91
Date Open High Low Vol Cls adjCls
00-04-04 137.74 137.74 137.74 0 137.74 101.40
00-04-03 138.77 138.77 138.77 0 138.77 102.16
00-03-31 138.08 138.08 138.08 0 138.08 101.65
00-03-30 137.11 137.11 137.11 0 137.11 100.94
00-03-29 139.01 139.01 139.01 0 139.01 102.33
00-03-28 138.92 138.92 138.92 0 138.92 102.27
00-03-27 140.40 140.40 140.40 0 140.40 103.36
00-03-24 140.74 140.74 140.74 0 140.74 103.61
00-03-23 141.03 141.03 141.03 0 141.03 103.60
Date Open High Low Vol Cls adjCls
00-03-22 138.56 138.56 138.56 0 138.56 101.79
00-03-21 137.94 137.94 137.94 0 137.94 101.33
00-03-20 134.50 134.50 134.50 0 134.50 98.80
00-03-17 135.22 135.22 135.22 0 135.22 99.33
00-03-16 134.65 134.65 134.65 0 134.65 98.91
00-03-15 128.52 128.52 128.52 0 128.52 94.41
00-03-14 125.47 125.47 125.47 0 125.47 92.17
00-03-13 127.72 127.72 127.72 0 127.72 93.82
00-03-10 128.77 128.77 128.77 0 128.77 94.59
Date Open High Low Vol Cls adjCls
00-03-09 129.38 129.38 129.38 0 129.38 95.04
00-03-08 126.15 126.15 126.15 0 126.15 92.67
00-03-07 125.11 125.11 125.11 0 125.11 91.91
00-03-06 128.41 128.41 128.41 0 128.41 94.33
00-03-03 130.04 130.04 130.04 0 130.04 95.53
00-03-02 127.51 127.51 127.51 0 127.51 93.67
00-03-01 127.28 127.28 127.28 0 127.28 93.50
00-02-29 126.07 126.07 126.07 0 126.07 92.61
00-02-28 124.38 124.38 124.38 0 124.38 91.37
Date Open High Low Vol Cls adjCls
00-02-25 123.00 123.00 123.00 0 123.00 90.36
00-02-24 124.84 124.84 124.84 0 124.84 91.71
00-02-23 125.50 125.50 125.50 0 125.50 92.19
00-02-22 124.70 124.70 124.70 0 124.70 91.60
00-02-18 124.15 124.15 124.15 0 124.15 91.20
00-02-17 128.03 128.03 128.03 0 128.03 94.05
00-02-16