CVS Health Corporation (CVS)

100.18
+0.00 (+0.00%)
Exchange
NYQ
Day Range
52 Week Range
77.40 - 113.65
Open
Avg. Vol
4,651,180
Market Cap
112.10B
Short ratio
3.21
PE ratio
24.24
PEG Ratio
1.39
Earnings Share
4.14

CVS Health Corporation (CVS) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 100.64 101.39 99.80 6,763,800 100.27 100.27
15-08-31 104.33 104.35 102.04 4,957,800 102.40 102.40
15-08-28 105.39 105.47 103.38 5,057,600 104.18 104.18
15-08-27 104.43 105.54 103.05 6,129,400 105.20 105.20
15-08-26 103.38 103.54 100.84 8,751,800 102.87 102.87
15-08-25 104.14 104.41 99.93 8,345,800 100.00 100.00
15-08-24 96.29 104.21 81.37 13,518,200 100.21 100.21
15-08-21 104.99 105.23 101.05 8,168,400 102.21 102.21
15-08-20 106.40 107.55 106.02 4,733,100 106.02 106.02
Date Open High Low Vol Cls adjCls
15-08-19 108.07 108.25 106.60 4,650,300 106.76 106.76
15-08-18 108.34 108.85 107.90 3,020,800 108.46 108.46
15-08-17 107.07 108.82 106.99 3,293,500 108.74 108.74
15-08-14 107.77 108.11 107.32 2,087,000 107.67 107.67
15-08-13 108.78 108.87 107.33 3,515,300 107.67 107.67
15-08-12 107.59 108.50 106.76 3,913,800 108.32 108.32
15-08-11 108.07 109.18 107.43 2,866,500 108.08 108.08
15-08-10 108.66 109.35 108.28 3,100,300 108.62 108.62
15-08-07 108.12 108.28 107.14 4,536,400 107.74 107.74
Date Open High Low Vol Cls adjCls
15-08-06 111.41 111.75 108.09 6,783,300 108.12 108.12
15-08-05 110.50 111.56 110.27 4,248,300 111.20 111.20
15-08-04 110.74 111.30 106.56 9,514,000 109.96 109.96
15-08-03 113.17 113.58 112.05 4,758,400 112.82 112.82
15-07-31 113.35 113.50 112.45 4,667,200 112.47 112.47
15-07-30 112.69 113.15 112.25 3,908,500 112.94 112.94
15-07-29 111.67 113.65 111.65 4,674,400 113.45 113.45
15-07-28 110.32 111.91 110.06 4,032,800 111.64 111.64
15-07-27 109.69 110.04 108.76 3,962,600 109.77 109.77
Date Open High Low Vol Cls adjCls
15-07-24 110.50 111.27 109.90 3,255,600 110.49 110.49
15-07-23 111.25 111.64 109.99 2,957,600 110.19 110.19
15-07-22 110.11 111.07 110.01 3,130,300 110.98 110.98
15-07-21 110.70 110.94 109.57 2,561,400 110.06 110.06
15-07-20 110.14 111.15 109.64 2,579,300 110.98 110.63
15-07-17 110.54 110.54 109.49 3,004,400 110.14 109.79
15-07-16 110.43 110.70 110.04 2,937,300 110.54 110.19
15-07-15 109.53 110.26 109.21 4,286,800 109.90 109.55
15-07-14 109.20 109.96 108.80 3,756,800 109.82 109.47
Date Open High Low Vol Cls adjCls
15-07-13 108.50 109.16 107.82 3,720,100 109.16 108.82
15-07-10 106.85 107.75 106.64 4,486,600 107.44 107.10
15-07-09 106.01 106.39 105.59 5,564,500 105.70 105.37
15-07-08 105.37 105.93 104.18 4,825,900 104.19 103.86
15-07-07 105.10 106.43 104.07 4,782,300 106.38 106.04
15-07-06 103.88 105.77 103.63 4,041,100 104.81 104.48
15-07-02 105.83 106.22 105.36 2,509,700 105.55 105.22
15-07-01 105.75 105.88 104.86 3,909,500 105.71 105.38
15-06-30 105.44 105.70 104.73 4,251,300 104.88 104.55
Date Open High Low Vol Cls adjCls
15-06-29 104.98 105.82 104.76 4,671,900 104.81 104.48
15-06-26 105.36 105.88 104.82 15,550,100 105.84 105.51
15-06-25 105.51 106.11 104.37 5,300,400 105.01 104.68
15-06-24 106.20 106.88 104.98 4,655,100 105.33 105.00
15-06-23 106.44 106.68 105.81 3,787,300 106.47 106.13
15-06-22 105.93 106.50 105.72 3,515,700 106.14 105.81
15-06-19 105.47 106.08 104.78 5,664,400 105.47 105.14
15-06-18 104.07 106.00 104.04 4,827,100 105.06 104.73
15-06-17 103.62 104.16 103.19 3,101,900 103.82 103.49
Date Open High Low Vol Cls adjCls
15-06-16 102.61 103.28 102.28 4,010,100 103.17 102.84
15-06-15 102.87 103.35 101.86 5,501,500 102.58 102.26
15-06-12 102.26 102.82 101.68 2,930,900 102.22 101.90
15-06-11 102.52 103.37 102.36 3,361,300 102.63 102.31
15-06-10 100.50 102.38 100.40 3,909,200 102.13 101.81
15-06-09 99.41 100.45 99.14 3,299,700 99.98 99.66
15-06-08 99.82 99.99 99.17 3,161,400 99.41 99.10
15-06-05 100.62 100.76 99.81 3,536,400 99.95 99.63
15-06-04 101.20 101.96 100.28 3,896,100 100.87 100.55
Date Open High Low Vol Cls adjCls
15-06-03 102.40 102.60 101.79 2,780,300 101.91 101.59
15-06-02 102.05 102.25 101.20 3,002,400 101.83 101.51
15-06-01 102.90 103.06 102.09 3,292,000 102.51 102.19
15-05-29 103.15 103.21 101.82 4,961,500 102.38 102.06
15-05-28 103.52 103.72 102.40 2,599,900 103.19 102.86
15-05-27 103.11 103.86 103.04 3,537,700 103.48 103.15
15-05-26 103.97 104.32 102.53 3,692,500 102.85 102.53
15-05-22 103.90 104.42 103.37 3,671,400 103.95 103.62
15-05-21 101.27 104.93 101.10 7,691,600 103.69 103.36
Date Open High Low Vol Cls adjCls
15-05-20 102.32 102.32 101.24 3,800,400 101.27 100.95
15-05-19 102.65 102.88 101.95 2,969,500 102.32 102.00
15-05-18 101.78 102.81 101.70 2,599,700 102.44 102.12
15-05-15 102.06 102.14 101.39 3,788,700 102.07 101.75
15-05-14 100.40 102.00 100.32 4,289,400 101.96 101.64
15-05-13 100.46 100.74 99.47 3,913,200 99.81 99.50
15-05-12 100.02 100.76 99.77 4,019,500 100.24 99.92
15-05-11 100.51 101.31 100.34 3,129,000 100.49 100.17
15-05-08 99.85 101.10 99.85 4,350,700 100.66 100.34
Date Open High Low Vol Cls adjCls
15-05-07 98.97 99.54 98.50 3,822,900 99.36 99.05
15-05-06 98.82 99.15 98.23 3,648,400 98.87 98.56
15-05-05 100.11 100.27 98.19 4,556,500 98.74 98.43
15-05-04 100.57 101.32 100.01 3,318,800 100.16 99.84
15-05-01 100.93 101.18 97.87 6,699,100 100.46 100.14
15-04-30 100.42 101.05 99.01 7,990,100 99.29 98.98
15-04-29 101.67 101.95 100.19 6,140,400 100.67 100.35
15-04-28 101.20 102.11 100.74 4,087,700 101.97 101.65
15-04-27 102.00 102.53 101.19 5,425,500 101.22 100.90
Date Open High Low Vol Cls adjCls
15-04-24 100.94 101.85 100.76 5,418,800 101.58 101.26
15-04-23 100.90 101.23 100.28 4,120,600 100.88 100.56
15-04-22 101.40 101.67 100.29 5,561,800 101.23 100.91
15-04-21 101.50 101.92 101.12 5,004,400 101.41 100.74
15-04-20 100.81 101.46 100.52 4,559,100 101.28 100.61
15-04-17 100.59 100.72 99.25 6,579,200 100.39 99.73
15-04-16 101.78 101.92 101.02 4,077,700 101.17 100.50
15-04-15 102.25 102.51 101.57 4,363,500 101.73 101.06
15-04-14 102.23 102.76 101.38 4,729,400 102.11 101.44
Date Open High Low Vol Cls adjCls
15-04-13 102.47 103.16 102.00 6,436,900 102.14 101.47
15-04-10 102.56 102.80 102.02 3,606,400 102.54 101.86
15-04-09 103.04 103.29 101.84 5,609,500 102.37 101.69
15-04-08 103.25 103.88 102.75 3,307,100 102.93 102.25
15-04-07 103.39 104.45 103.10 2,923,100 103.13 102.45
15-04-06 102.10 103.95 102.03 3,209,900 103.43 102.75
15-04-02 101.73 103.27 101.72 3,041,400 102.71 102.03
15-04-01 102.66 102.73 101.30 4,591,200 102.26 101.59
15-03-31 103.82 104.30 103.14 3,779,400 103.21 102.53
Date Open High Low Vol Cls adjCls
15-03-30 102.39 104.10 101.96 3,978,600 103.83 103.15
15-03-27 101.97 102.95 101.91 4,541,600 102.50 101.82
15-03-26 102.46 102.89 101.78 4,265,300 101.99 101.32
15-03-25 104.92 104.93 102.71 4,073,600 102.73 102.05
15-03-24 104.63 105.46 104.37 3,532,700 104.49 103.80
15-03-23 104.05 105.35 103.95 4,167,000 104.56 103.87
15-03-20 104.00 104.69 103.49 9,136,400 103.86 103.18
15-03-19 103.58 103.73 103.12 3,383,500 103.34 102.66
15-03-18 102.77 103.85 101.76 6,695,300 103.49 102.81
Date Open High Low Vol Cls adjCls
15-03-17 103.95 104.04 103.02 4,613,600 103.02 102.34
15-03-16 103.66 104.52 103.51 4,873,900 104.39 103.70
15-03-13 103.11 103.92 102.74 4,855,000 103.26 102.58
15-03-12 101.98 103.17 101.87 3,731,900 102.96 102.28
15-03-11 101.93 102.15 101.51 3,319,900 101.56 100.89
15-03-10 101.59 102.34 101.50 3,951,300 101.53 100.86
15-03-09 102.09 102.76 101.79 4,217,200 102.50 101.82
15-03-06 102.43 102.69 101.55 4,639,800 101.90 101.23
15-03-05 103.50 103.55 102.68 3,619,100 103.36 102.68
Date Open High Low Vol Cls adjCls
15-03-04 103.06 103.45 102.77 3,079,500 103.08 102.40
15-03-03 104.17 104.38 102.96 4,044,500 103.45 102.77
15-03-02 104.10 104.84 104.01 3,189,300 104.19 103.50
15-02-27 103.75 104.52 103.61 3,808,900 103.87 103.19
15-02-26 103.50 104.48 103.47 3,497,000 104.17 103.48
15-02-25 103.17 104.09 103.04 3,655,500 103.44 102.76
15-02-24 103.49 103.55 102.72 3,423,900 103.36 102.68
15-02-23 102.75 103.66 102.50 3,619,600 103.26 102.58
15-02-20 102.36 102.72 101.87 4,313,300 102.70 102.02
Date Open High Low Vol Cls adjCls
15-02-19 104.07 104.26 102.45 3,578,400 102.62 101.94
15-02-18 103.35 104.17 103.02 3,860,200 104.10 103.41
15-02-17 102.22 103.56 101.79 5,328,400 103.55 102.87
15-02-13 102.85 103.13 102.23 4,125,600 102.63 101.95
15-02-12 103.02 103.15 101.56 5,279,700 103.00 102.32
15-02-11 101.55 103.29 101.55 6,922,400 102.59 101.91
15-02-10 101.24 101.88 98.36 9,777,600 101.68 101.01
15-02-09 100.61 100.77 99.05 5,458,600 99.56 98.90
15-02-06 100.98 101.45 100.17 4,575,500 100.61 99.95
Date Open High Low Vol Cls adjCls
15-02-05 100.55 100.96 99.85 3,464,300 100.76 100.10
15-02-04 100.02 101.14 99.74 5,714,000 100.46 99.80
15-02-03 99.57 100.17 98.85 4,297,300 100.13 99.47
15-02-02 98.34 99.22 97.06 4,415,500 99.11 98.46
15-01-30 99.18 99.86 98.04 6,161,100 98.16 97.51
15-01-29 99.45 100.17 99.21 4,900,800 100.11 99.45
15-01-28 101.27 101.59 99.46 4,844,100 99.60 98.94
15-01-27 100.06 101.31 99.81 3,916,900 100.82 100.16
15-01-26 100.33 101.07 100.07 2,858,900 101.01 100.34
Date Open High Low Vol Cls adjCls
15-01-23 100.44 101.34 100.01 4,595,500 100.62 99.96
15-01-22 99.93 100.67 99.45 5,184,300 100.28 99.62
15-01-21 98.89 99.51 98.21 5,088,500 99.50 98.84
15-01-20 99.09 99.41 97.39 4,612,000 98.37 97.72
15-01-16 96.81 98.89 96.72 4,748,900 98.74 97.74
15-01-15 97.33 98.05 97.01 3,784,800 97.17 96.19
15-01-14 97.00 97.49 96.32 4,704,500 97.33 96.35
15-01-13 98.13 99.08 96.55 4,069,500 97.24 96.26
15-01-12 97.48 98.12 97.03 5,102,600 97.20 96.22
Date Open High Low Vol Cls adjCls
15-01-09 97.69 98.33 96.92 4,456,700 97.92 96.93
15-01-08 96.87 98.00 96.84 6,530,700 97.97 96.98
15-01-07 94.91 95.98 94.62 5,792,700 95.93 94.96
15-01-06 94.63 95.30 93.68 5,538,700 94.23 93.28
15-01-05 94.59 94.89 93.87 5,887,900 94.16 93.21
15-01-02 96.52 96.87 94.38 5,124,200 95.10 94.14
14-12-31 97.78 97.87 96.20 3,406,100 96.31 95.34
14-12-30 97.15 97.94 97.06 2,640,000 97.53 96.54
14-12-29 97.82 98.49 97.21 3,142,500 97.55 96.56
Date Open High Low Vol Cls adjCls
14-12-26 98.60 98.62 97.92 2,279,200 98.25 97.26
14-12-24 97.90 98.48 97.73 2,590,300 97.89 96.90
14-12-23 97.65 98.14 96.87 4,417,500 97.87 96.88
14-12-22 95.81 97.11 95.76 4,196,500 97.11 96.13
14-12-19 96.32 96.73 95.35 9,799,900 95.70 94.73
14-12-18 95.07 95.53 94.14 5,929,400 95.52 94.55
14-12-17 92.82 94.75 92.70 6,906,500 94.17 93.22
14-12-16 91.22 94.61 91.03 10,159,000 92.31 91.38
14-12-15 90.96 91.53 89.31 6,389,600 89.87 88.96
Date Open High Low Vol Cls adjCls
14-12-12 90.47 91.85 89.92 4,312,700 89.94 89.03
14-12-11 90.29 91.75 90.20 4,068,000 90.93 90.01
14-12-10 91.14 91.33 90.07 4,549,600 90.11 89.20
14-12-09 89.96 91.27 89.79 3,364,900 91.25 90.33
14-12-08 90.41 91.22 90.32 2,779,000 90.76 89.84
14-12-05 90.00 90.73 89.64 3,074,700 90.70 89.78
14-12-04 89.52 89.97 89.04 4,141,500 89.84 88.93
14-12-03 89.89 90.25 88.95 4,429,200 89.14 88.24
14-12-02 90.11 90.47 89.90 3,668,600 90.09 89.18
Date Open High Low Vol Cls adjCls
14-12-01 91.42 91.42 89.98 3,788,500 90.16 89.25
14-11-28 91.21 92.00 91.14 1,966,200 91.36 90.44
14-11-26 90.65 90.92 90.22 2,112,300 90.89 89.97
14-11-25 91.08 91.08 90.13 3,907,700 90.29 89.38
14-11-24 89.79 91.11 89.67 4,193,800 90.87 89.95
14-11-21 89.62 89.97 89.23 4,319,400 89.33 88.43
14-11-20 89.42 89.71 88.94 3,513,100 89.25 88.35
14-11-19 90.06 90.37 89.34 4,060,500 89.59 88.68
14-11-18 90.04 90.45 89.73 3,938,900 90.12 89.21
Date Open High Low Vol Cls adjCls
14-11-17 89.13 90.13 89.13 4,021,200 90.12 89.21
14-11-14 90.10 90.25 89.03 5,289,500 89.13 88.23
14-11-13 89.46 90.14 89.40 3,489,000 90.13 89.22
14-11-12 89.61 89.80 89.02 3,000,700 89.29 88.39
14-11-11 89.33 90.18 89.31 3,330,300 89.76 88.85
14-11-10 88.11 89.21 87.92 3,489,300 89.19 88.29
14-11-07 88.17 88.41 87.74 3,651,200 88.38 87.49
14-11-06 87.60 88.48 87.35 3,994,900 88.43 87.54
14-11-05 86.33 87.88 85.68 5,460,700 87.50 86.61
Date Open High Low Vol Cls adjCls
14-11-04 84.85 86.21 83.61 6,300,000 85.47 84.61
14-11-03 86.03 86.68 85.91 5,217,300 86.12 85.25
14-10-31 86.68 87.16 85.72 6,211,000 85.81 84.94
14-10-30 84.85 85.95 84.78 3,101,900 85.55 84.68
14-10-29 85.07 85.74 84.58 3,379,100 85.19 84.33
14-10-28 85.20 85.26 84.70 3,386,900 85.20 84.34
14-10-27 84.29 85.22 84.21 3,602,500 84.84 83.98
14-10-24 83.68 84.35 83.42 2,709,200 84.29 83.44
14-10-23 83.92 84.45 83.43 3,969,400 83.60 82.75
Date Open High Low Vol Cls adjCls
14-10-22 83.08 83.79 82.84 5,206,000 83.25 82.41
14-10-21 81.76 83.10 81.51 5,166,000 82.92 82.08
14-10-20 80.06 81.97 79.85 5,721,400 81.76 80.66
14-10-17 79.87 80.17 78.97 5,568,000 79.96 78.88
14-10-16 77.70 79.65 77.40 7,354,300 78.81 77.75
14-10-15 79.69 79.98 77.51 9,026,300 78.99 77.93
14-10-14 80.66 81.28 80.39 7,812,900 80.68 79.60
14-10-13 82.52 82.52 80.02 7,516,200 80.12 79.04
14-10-10 82.19 83.45 81.68 7,263,100 82.48 81.37
Date Open High Low Vol Cls adjCls
14-10-09 82.53 83.20 81.92 5,075,700 81.95 80.85
14-10-08 81.29 82.56 81.05 4,846,500 82.52 81.41
14-10-07 81.02 82.00 80.84 4,676,200 81.03 79.94
14-10-06 81.56 81.92 81.08 3,370,500 81.34 80.25
14-10-03 80.43 81.40 80.10 5,630,700 81.33 80.24
14-10-02 79.23 80.26 79.02 6,297,000 80.06 78.98
14-10-01 79.45 79.83 79.05 6,973,100 79.14 78.08
14-09-30 80.00 80.31 79.45 4,049,100 79.59 78.52
14-09-29 79.74 80.20 79.27 3,026,900 80.03 78.95
Date Open High Low Vol Cls adjCls
14-09-26 79.62 80.44 79.61 3,917,500 80.29 79.21
14-09-25 80.58 80.79 79.71 3,899,100 79.84 78.77
14-09-24 80.35 80.89 80.14 4,268,700 80.82 79.73
14-09-23 80.56 80.75 79.82 3,684,000 79.99 78.91
14-09-22 81.23 81.28 80.47 3,534,200 80.60 79.52
14-09-19 81.67 81.75 81.03 5,876,000 81.37 80.28
14-09-18 81.94 82.13 81.05 4,831,000 81.18 80.09
14-09-17 81.90 82.49 81.75 3,570,100 82.24 81.13
14-09-16 81.16 82.57 81.15 3,832,000 82.22 81.11
Date Open High Low Vol Cls adjCls
14-09-15 81.05 81.28 80.90 4,369,500 81.24 80.15
14-09-12 81.36 81.36 80.33 2,867,800 80.57 79.49
14-09-11 80.76 81.22 80.75 3,926,300 81.09 80.00
14-09-10 80.78 81.19 80.59 2,751,100 80.91 79.82
14-09-09 81.50 81.56 80.57 3,849,300 80.86 79.77
14-09-08 81.72 82.12 81.15 3,357,600 81.40 80.31
14-09-05 80.47 81.65 80.11 3,567,400 81.64 80.54
14-09-04 80.43 81.16 80.02 4,924,000 80.31 79.23
14-09-03 79.89 80.62 79.67 3,512,200 80.36 79.28
Date Open High Low Vol Cls adjCls
14-09-02 79.47 79.79 79.22 2,565,800 79.73 78.66
14-08-29 79.50 79.80 79.28 2,416,200 79.45 78.38
14-08-28 79.31 79.60 78.97 1,811,400 79.43 78.36
14-08-27 79.48 79.75 79.25 2,093,100 79.43 78.36
14-08-26 79.17 79.64 78.90 2,727,200 79.35 78.28
14-08-25 79.44 79.77 79.11 2,500,700 79.21 78.15
14-08-22 78.91 79.60 78.91 3,502,200 79.24 78.17
14-08-21 79.79 79.82 78.93 2,597,400 78.98 77.92
14-08-20 79.44 79.76 79.17 2,584,500 79.61 78.54
Date Open High Low Vol Cls adjCls
14-08-19 79.30 79.54 78.97 2,251,800 79.53 78.46
14-08-18 79.16 79.43 78.90 2,205,900 79.15 78.09
14-08-15 79.30 79.50 78.44 3,308,500 78.91 77.85
14-08-14 79.06 79.34 78.89 2,696,200 79.30 78.23
14-08-13 78.93 79.15 78.44 3,448,300 78.91 77.85
14-08-12 78.21 78.84 78.12 2,425,000 78.67 77.61
14-08-11 78.02 78.69 77.95 3,248,700 78.36 77.31
14-08-08 76.25 77.92 76.18 4,574,600 77.81 76.76
14-08-07 77.50 77.63 75.63 5,665,500 76.11 75.09
Date Open High Low Vol Cls adjCls
14-08-06 74.72 77.43 74.69 11,306,300 77.03 75.99
14-08-05 78.01 78.96 76.17 6,797,600 77.27 76.23
14-08-04 76.52 77.48 76.50 4,396,200 77.37 76.33
14-08-01 76.20 77.09 76.20 4,483,000 76.49 75.46
14-07-31 77.31 77.74 76.36 4,385,900 76.36 75.33
14-07-30 78.00 78.20 77.43 4,014,400 77.74 76.69
14-07-29 78.49 78.64 77.81 3,372,500 77.81 76.76
14-07-28 79.00 79.15 78.19 4,278,500 78.38 77.33
14-07-25 78.75 79.21 78.61 3,295,000 79.12 78.06
Date Open High Low Vol Cls adjCls
14-07-24 78.34 79.01 78.16 3,798,100 78.89 77.83
14-07-23 77.82 78.19 77.57 2,314,500 78.13 77.08
14-07-22 77.11 78.05 77.02 2,697,100 77.87 76.82
14-07-21 76.99 77.29 76.55 3,152,200 77.04 76.00
14-07-18 76.32 77.52 76.24 3,247,700 77.47 76.43
14-07-17 76.62 77.01 76.09 2,418,500 76.11 75.09
14-07-16 77.69 77.85 76.90 2,796,300 77.03 75.72
14-07-15 77.21 77.65 76.92 3,502,300 77.41 76.10
14-07-14 77.13 77.54 77.10 2,272,700 77.29 75.98
Date Open High Low Vol Cls adjCls
14-07-11 76.55 77.03 76.30 2,269,000 76.90 75.60
14-07-10 76.24 76.93 76.04 2,911,700 76.61 75.31
14-07-09 76.85 76.96 76.25 3,127,300 76.84 75.54
14-07-08 76.58 76.66 76.18 3,318,100 76.53 75.23
14-07-07 76.61 76.99 76.48 2,439,600 76.67 75.37
14-07-03 76.42 76.93 76.31 2,040,800 76.83 75.53
14-07-02 75.99 76.73 75.75 2,759,100 76.25 74.96
14-07-01 75.89 76.33 75.42 3,361,300 76.04 74.75
14-06-30 75.74 76.14 75.21 3,982,700 75.37 74.09
Date Open High Low Vol Cls adjCls
14-06-27 75.45 75.78 75.19 7,274,100 75.72 74.44
14-06-26 75.47 76.06 75.11 4,008,400 75.54 74.26
14-06-25 75.56 75.79 75.07 4,240,500 75.46 74.18
14-06-24 75.71 76.24 74.64 5,865,300 75.48 74.20
14-06-23 76.77 76.78 76.00 3,573,100 76.32 75.03
14-06-20 77.73 77.88 76.72 6,127,200 76.79 75.49
14-06-19 77.47 77.74 77.32 4,535,000 77.45 76.14
14-06-18 76.87 77.39 76.12 3,481,600 77.36 76.05
14-06-17 76.09 76.48 75.91 2,780,300 76.20 74.91
Date Open High Low Vol Cls adjCls
14-06-16 75.75 76.36 75.58 3,992,800 76.14 74.85
14-06-13 76.27 76.34 75.37 3,107,200 75.86 74.57
14-06-12 77.14 77.25 75.82 3,777,700 75.98 74.69
14-06-11 77.74 78.00 77.27 3,125,500 77.32 76.01
14-06-10 78.43 78.46 77.80 2,704,800 78.02 76.70
14-06-09 78.82 78.85 78.37 2,890,000 78.55 77.22
14-06-06 78.84 79.43 78.66 2,978,500 78.92 77.58
14-06-05 77.89 78.86 77.67 3,309,800 78.62 77.29
14-06-04 77.79 78.23 77.37 2,891,900 78.16 76.83
Date Open High Low Vol Cls adjCls
14-06-03 78.25 78.48 77.68 2,946,200 77.71 76.39
14-06-02 78.36 78.60 78.06 2,151,100 78.30 76.97
14-05-30 77.80 78.49 77.68 5,286,500 78.32 76.99
14-05-29 77.51 77.86 77.07 3,321,400 77.66 76.34
14-05-28 77.23 77.75 77.20 3,744,700 77.25 75.94
14-05-27 77.30 77.33 77.00 2,747,300 77.17 75.86
14-05-23 77.33 77.41 76.99 2,494,100 77.12 75.81
14-05-22 76.64 77.37 76.53 3,546,400 77.21 75.90
14-05-21 76.31 76.80 76.10 3,370,000 76.70 75.40
Date Open High Low Vol Cls adjCls
14-05-20 76.27 76.53 75.81 2,931,700 75.93 74.64
14-05-19 76.27 76.69 76.04 4,314,500 76.27 74.98
14-05-16 75.56 76.68 75.47 5,378,500 76.57 75.27
14-05-15 75.97 76.00 74.74 3,799,900 75.56 74.28
14-05-14 76.16 76.48 75.90 2,814,000 76.00 74.71
14-05-13 76.80 77.00 76.42 3,476,700 76.55 75.25
14-05-12 76.50 77.13 76.42 4,334,100 76.82 75.52
14-05-09 75.78 76.44 75.41 4,212,500 76.28 74.99
14-05-08 75.73 76.23 75.37 6,199,400 75.86 74.57
Date Open High Low Vol Cls adjCls
14-05-07 74.81 76.00 74.38 5,480,200 75.90 74.61
14-05-06 74.90 74.99 74.31 4,329,800 74.44 73.18
14-05-05 73.75 75.70 73.34 6,211,400 74.98 73.71
14-05-02 72.86 73.94 72.43 6,912,000 73.86 72.61
14-05-01 72.44 73.28 72.44 7,016,700 73.09 71.85
14-04-30 73.12 73.18 72.44 8,734,100 72.72 71.49
14-04-29 73.67 74.06 73.43 5,027,100 73.47 72.22
14-04-28 73.71 74.57 73.25 7,684,400 73.61 72.36
14-04-25 73.00 73.63 72.97 4,397,100 73.24 72.00
Date Open High Low Vol Cls adjCls
14-04-24 73.27 73.64 72.97 5,217,900 73.07 71.83
14-04-23 73.24 73.63 72.97 3,499,300 73.09 71.85
14-04-22 73.84 73.86 73.22 5,001,600 73.24 72.00
14-04-21 73.63 74.04 73.51 5,247,400 73.67 72.42
14-04-17 73.35 74.10 73.32 5,442,000 73.74 72.49
14-04-16 74.07 74.24 73.51 4,660,000 73.91 72.39
14-04-15 73.59 73.91 72.38 5,297,900 73.44 71.93
14-04-14 73.17 73.52 72.77 5,049,300 73.37 71.86
14-04-11 72.55 73.22 72.37 5,611,800 72.58 71.08
Date Open High Low Vol Cls adjCls
14-04-10 74.49 75.41 72.93 6,124,000 72.93 71.43
14-04-09 73.23 74.48 73.17 5,787,200 74.45 72.91
14-04-08 73.76 73.99 73.07 8,632,600 73.18 71.67
14-04-07 74.80 74.80 73.82 5,449,200 73.83 72.31
14-04-04 75.56 76.00 74.59 5,133,900 74.69 73.15
14-04-03 74.75 75.34 74.66 4,342,400 75.24 73.69
14-04-02 73.90 75.11 73.85 5,194,600 74.77 73.23
14-04-01 74.56 75.09 74.11 5,298,500 74.29 72.76
14-03-31 74.81 75.23 74.56 4,355,100 74.86 73.32
Date Open High Low Vol Cls adjCls
14-03-28 74.30 74.50 73.85 5,220,200 74.26 72.73
14-03-27 74.69 75.15 74.01 5,315,700 74.13 72.60
14-03-26 75.78 76.36 75.12 7,771,800 75.30 73.75
14-03-25 74.72 75.05 74.46 5,216,500 74.95 73.40
14-03-24 74.51 74.67 73.73 8,511,600 74.35 72.82
14-03-21 74.56 74.95 73.85 14,439,400 74.95 73.40
14-03-20 73.36 74.12 73.26 3,550,500 73.99 72.46
14-03-19 73.80 74.24 73.06 4,331,600 73.51 71.99
14-03-18 74.42 74.45 73.42 5,064,000 73.69 72.17
Date Open High Low Vol Cls adjCls
14-03-17 72.80 74.41 72.80 6,306,200 74.36 72.83
14-03-14 72.30 73.51 72.30 5,486,000 72.75 71.25
14-03-13 73.08 73.28 72.36 5,119,400 72.50 71.00
14-03-12 72.37 72.88 72.05 4,015,700 72.88 71.38
14-03-11 73.67 73.70 72.50 4,723,800 72.70 71.20
14-03-10 73.42 73.70 73.13 4,067,700 73.57 72.05
14-03-07 73.49 73.78 73.13 3,726,600 73.48 71.96
14-03-06 73.89 73.89 72.98 3,713,900 73.22 71.71
14-03-05 73.15 73.58 73.03 4,611,200 73.18 71.67
Date Open High Low Vol Cls adjCls
14-03-04 73.27 73.39 72.88 5,744,700 73.10 71.59
14-03-03 72.59 73.10 72.26 5,767,500 72.59 71.09
14-02-28 72.25 73.62 72.14 7,556,300 73.14 71.63
14-02-27 72.13 72.30 71.69 4,999,500 72.16 70.67
14-02-26 72.18 72.63 72.00 5,260,200 72.20 70.71
14-02-25 71.48 72.20 71.37 4,868,100 72.16 70.67
14-02-24 71.47 72.12 71.35 4,915,900 71.37 69.90
14-02-21 71.18 71.66 71.13 4,908,400 71.20 69.73
14-02-20 70.21 71.38 70.07 5,607,900 71.31 69.84
Date Open High Low Vol Cls adjCls
14-02-19 70.16 70.72 69.92 5,624,400 70.10 68.65
14-02-18 70.48 70.55 70.04 6,868,500 70.32 68.87
14-02-14 69.35 70.19 69.12 5,127,000 69.90 68.46
14-02-13 68.20 69.57 68.09 6,027,800 69.48 68.05
14-02-12 68.65 69.10 68.39 5,947,700 68.54 67.13
14-02-11 69.71 69.71 68.21 13,618,000 68.77 67.35
14-02-10 66.42 67.00 66.36 8,584,200 66.94 65.56
14-02-07 66.01 66.98 65.96 6,206,000 66.44 65.07
14-02-06 65.47 66.14 65.31 5,927,800 66.11 64.75
Date Open High Low Vol Cls adjCls
14-02-05 65.06 66.00 64.95 10,092,700 65.44 64.09
14-02-04 66.45 66.77 65.71 6,137,800 66.11 64.75
14-02-03 67.52 67.67 65.68 7,016,400 65.79 64.43
14-01-31 66.79 68.07 66.07 7,388,500 67.72 66.32
14-01-30 67.79 68.24 67.33 5,060,500 67.65 66.25
14-01-29 68.00 68.06 67.16 8,339,300 67.35 65.96
14-01-28 67.66 68.78 67.66 5,159,100 68.52 67.11
14-01-27 67.66 67.95 67.07 7,289,100 67.53 66.14
14-01-24 68.37 68.43 67.63 5,717,100 67.63 66.24
Date Open High Low Vol Cls adjCls
14-01-23 68.71 68.78 68.10 5,633,800 68.47 67.06
14-01-22 68.65 69.66 68.60 6,294,500 69.17 67.74
14-01-21 68.61 68.62 68.06 6,548,600 68.32 66.91
14-01-17 68.21 68.26 67.82 4,551,300 67.97 66.30
14-01-16 68.19 68.28 67.76 5,865,400 68.13 66.45
14-01-15 68.63 69.00 67.88 5,842,200 68.29 66.61
14-01-14 68.62 68.84 68.14 5,835,700 68.49 66.81
14-01-13 69.33 69.68 68.43 3,638,100 68.55 66.86
14-01-10 69.81 70.00 68.83 6,859,100 69.51 67.80
Date Open High Low Vol Cls adjCls
14-01-09 70.45 70.59 69.33 4,960,900 69.92 68.20
14-01-08 69.78 69.93 69.15 5,067,700 69.77 68.05
14-01-07 69.53 69.75 69.22 4,524,200 69.67 67.96
14-01-06 70.75 70.83 69.30 6,345,100 69.31 67.61
14-01-03 70.55 70.78 70.26 3,885,500 70.55 68.82
14-01-02 71.16 71.37 70.18 4,485,800 70.40 68.67
13-12-31 71.80 71.97 71.30 2,301,600 71.57 69.81
13-12-30 71.39 71.85 71.39 2,513,600 71.58 69.82
13-12-27 71.35 71.99 71.31 2,440,400 71.56 69.80
Date Open High Low Vol Cls adjCls
13-12-26 71.00 71.40 70.99 2,371,500 71.28 69.53
13-12-24 70.56 71.29 70.56 1,698,200 70.98 69.23
13-12-23 70.50 70.74 70.12 3,847,700 70.52 68.79
13-12-20 69.95 70.87 69.77 14,986,500 70.06 68.34
13-12-19 69.64 70.41 69.38 5,950,000 70.14 68.42
13-12-18 67.12 69.69 67.12 10,322,500 69.69 67.98
13-12-17 67.85 67.91 66.77 5,943,300 66.81 65.17
13-12-16 67.65 68.36 67.44 4,879,600 67.79 66.12
13-12-13 67.72 67.90 67.00 3,883,000 67.31 65.66
Date Open High Low Vol Cls adjCls
13-12-12 68.28 68.30 67.48 4,907,400 67.57 65.91
13-12-11 68.02 68.73 67.93 7,210,300 68.14 66.46
13-12-10 66.60 68.60 66.23 9,875,700 67.99 66.32
13-12-09 66.88 67.09 66.21 5,023,400 66.73 65.09
13-12-06 66.32 66.97 66.27 4,028,600 66.75 65.11
13-12-05 66.06 66.53 65.77 4,088,300 65.87 64.25
13-12-04 66.48 66.66 65.45 5,261,300 66.12 64.49
13-12-03 66.08 66.95 66.06 4,513,400 66.75 65.11
13-12-02 67.10 67.50 66.24 4,813,000 66.65 65.01
Date Open High Low Vol Cls adjCls
13-11-29 67.09 67.64 66.90 3,940,100 66.96 65.31
13-11-27 66.38 66.96 66.22 4,943,600 66.76 65.12
13-11-26 66.66 67.20 66.06 5,557,500 66.09 64.47
13-11-25 66.71 66.99 66.56 3,546,600 66.78 65.14
13-11-22 65.98 66.71 65.98 4,491,400 66.68 65.04
13-11-21 65.43 66.18 65.40 4,072,100 66.09 64.47
13-11-20 65.34 65.74 65.15 3,642,300 65.42 63.81
13-11-19 65.54 65.75 65.16 4,042,200 65.22 63.62
13-11-18 65.60 65.69 65.24 4,680,200 65.44 63.83
Date Open High Low Vol Cls adjCls
13-11-15 65.11 65.70 65.04 3,816,100 65.62 64.01
13-11-14 64.43 65.45 64.28 4,630,900 65.27 63.67
13-11-13 64.44 64.49 63.68 4,085,000 64.38 62.80
13-11-12 63.74 64.04 63.55 4,380,700 63.96 62.39
13-11-11 63.87 64.16 63.74 2,994,100 63.93 62.36
13-11-08 63.54 63.90 63.29 6,221,000 63.78 62.21
13-11-07 63.84 64.00 63.29 6,027,200 63.54 61.98
13-11-06 63.78 63.97 63.50 6,826,300 63.87 62.30
13-11-05 63.48 64.44 62.61 10,424,900 63.22 61.67
Date Open High Low Vol Cls adjCls
13-11-04 62.71 62.84 61.93 6,774,100 61.98 60.46
13-11-01 62.42 62.90 62.42 5,112,300 62.59 61.05
13-10-31 62.20 62.64 61.87 5,156,500 62.26 60.73
13-10-30 62.55 62.66 61.90 4,007,900 62.22 60.69
13-10-29 61.87 62.65 61.85 5,547,600 62.55 61.01
13-10-28 61.68 62.42 61.45 6,443,100 61.74 60.22
13-10-25 61.99 62.12 61.08 5,447,800 61.41 59.90
13-10-24 61.43 62.22 61.29 5,585,700 62.07 60.54
13-10-23 61.08 61.78 60.92 6,285,100 61.46 59.95
Date Open High Low Vol Cls adjCls
13-10-22 60.58 62.91 60.38 10,257,700 61.38 59.87
13-10-21 60.86 61.21 60.29 4,524,000 60.38 58.90
13-10-18 60.41 61.23 60.21 8,490,100 61.01 59.51
13-10-17 58.54 60.07 57.85 5,550,400 60.00 58.52
13-10-16 59.43 59.43 58.95 7,629,800 59.16 57.49
13-10-15 59.55 59.60 58.95 5,212,100 59.06 57.39
13-10-14 59.15 59.79 59.00 3,496,500 59.69 58.00
13-10-11 58.71 59.60 58.70 4,879,100 59.57 57.88
13-10-10 58.56 58.91 58.28 6,285,400 58.72 57.06
Date Open High Low Vol Cls adjCls
13-10-09 57.11 58.29 56.95 9,597,600 58.04 56.40
13-10-08 57.02 57.99 57.01 8,410,300 57.05 55.44
13-10-07 56.35 57.12 56.34 4,334,100 56.73 55.12
13-10-04 56.52 57.08 56.32 5,045,400 56.88 55.27
13-10-03 57.19 57.28 56.44 7,581,900 56.64 55.04
13-10-02 57.16 57.20 56.60 6,636,800 57.10 55.48
13-10-01 56.76 57.93 56.76 7,224,600 57.54 55.91
13-09-30 57.47 57.65 56.67 7,556,700 56.75 55.14
13-09-27 58.08 58.08 57.66 3,481,200 57.80 56.16
Date Open High Low Vol Cls adjCls
13-09-26 57.90 58.69 57.87 4,841,300 58.17 56.52
13-09-25 57.96 58.62 57.64 5,034,400 57.78 56.15
13-09-24 58.25 58.35 57.85 5,337,800 57.92 56.28
13-09-23 58.35 58.40 57.81 6,487,700 58.20 56.55
13-09-20 59.69 59.72 58.29 9,886,000 58.53 56.87
13-09-19 60.58 60.61 59.67 7,510,700 59.80 58.11
13-09-18 60.96 61.33 59.53 10,955,500 60.56 58.85
13-09-17 60.94 61.08 60.70 4,811,600 61.01 59.28
13-09-16 60.39 61.17 60.39 5,386,200 60.95 59.23
Date Open High Low Vol Cls adjCls
13-09-13 59.61 60.02 59.54 3,499,800 59.90 58.21
13-09-12 59.72 60.00 59.47 4,700,200 59.51 57.83
13-09-11 59.24 59.82 59.24 4,281,300 59.60 57.91
13-09-10 59.11 59.40 58.86 4,715,900 59.22 57.54
13-09-09 58.73 58.88 58.34 4,849,700 58.77 57.11
13-09-06 58.59 59.03 57.95 4,880,400 58.63 56.97
13-09-05 58.18 58.87 58.02 4,080,900 58.46 56.81
13-09-04 58.52 58.80 58.24 3,855,500 58.62 56.96
13-09-03 58.44 58.69 58.19 4,350,500 58.52 56.86
Date Open High Low Vol Cls adjCls
13-08-30 57.97 58.29 57.62 4,560,900 58.05 56.41
13-08-29 57.11 58.36 57.07 4,047,300 57.82 56.18
13-08-28 57.58 58.02 57.21 6,158,400 57.28 55.66
13-08-27 57.77 58.07 57.54 5,495,900 57.69 56.06
13-08-26 57.95 58.79 57.95 4,200,100 58.24 56.59
13-08-23 58.52 58.56 57.97 6,781,800 57.97 56.33
13-08-22 58.30 58.66 58.20 4,125,600 58.38 56.73
13-08-21 59.07 59.07 58.06 4,936,400 58.09 56.45
13-08-20 58.54 59.69 58.46 4,621,300 59.28 57.60
Date Open High Low Vol Cls adjCls
13-08-19 58.36 58.84 58.30 3,735,600 58.45 56.80
13-08-16 58.45 58.99 58.34 5,440,500 58.57 56.91
13-08-15 59.10 59.20 58.46 4,339,000 58.65 56.99
13-08-14 60.26 60.26 59.60 4,391,600 59.62 57.93
13-08-13 59.99 60.48 59.74 4,390,400 60.32 58.61
13-08-12 59.03 60.00 58.85 4,773,600 59.88 58.19
13-08-09 59.18 59.97 58.99 5,089,200 59.48 57.80
13-08-08 59.37 59.50 58.58 5,090,000 59.34 57.66
13-08-07 59.29 59.38 58.27 6,288,900 59.12 57.45
Date Open High Low Vol Cls adjCls
13-08-06 61.43 61.46 59.49 8,477,700 59.89 58.20
13-08-05 62.04 62.07 61.58 4,656,600 61.62 59.88
13-08-02 61.89 62.18 61.59 4,230,600 61.84 60.09
13-08-01 62.01 62.22 61.70 3,366,300 62.17 60.41
13-07-31 61.02 61.88 60.76 4,840,200 61.49 59.75
13-07-30 61.84 62.08 60.87 3,492,700 60.96 59.24
13-07-29 61.64 61.81 61.33 2,723,300 61.62 59.88
13-07-26 61.51 62.00 61.14 2,718,100 61.96 60.21
13-07-25 61.49 62.05 61.24 2,822,700 61.93 60.18
Date Open High Low Vol Cls adjCls
13-07-24 61.94 62.01 61.38 2,361,500 61.66 59.92
13-07-23 62.08 62.36 61.49 2,926,100 61.89 60.14
13-07-22 61.67 61.99 61.55 2,476,200 61.82 60.07
13-07-19 61.23 61.70 61.01 3,055,700 61.63 59.89
13-07-18 60.81 61.55 60.69 4,205,900 61.20 59.47
13-07-17 61.04 61.10 60.68 2,607,500 60.95 59.01
13-07-16 60.46 61.03 60.28 3,463,600 60.89 58.95
13-07-15 61.08 61.31 60.64 3,258,700 60.65 58.72
13-07-12 60.76 61.25 60.66 3,594,700 60.95 59.01
Date Open High Low Vol Cls adjCls
13-07-11 60.56 61.06 60.14 4,215,000 61.00 59.06
13-07-10 60.05 60.33 59.81 4,879,200 59.88 57.97
13-07-09 59.79 60.37 59.66 4,102,700 60.15 58.23
13-07-08 58.98 59.53 58.72 3,510,700 59.53 57.63
13-07-05 58.60 58.76 57.94 2,726,400 58.64 56.77
13-07-03 58.21 58.34 57.47 3,172,000 58.30 56.44
13-07-02 57.56 58.58 57.32 5,512,500 58.49 56.63
13-07-01 57.72 58.57 57.41 4,747,200 57.59 55.75
13-06-28 57.26 57.68 56.62 8,936,200 57.18 55.36
Date Open High Low Vol Cls adjCls
13-06-27 57.65 57.96 57.19 4,081,000 57.26 55.43
13-06-26 57.20 57.57 57.07 4,043,200 57.36 55.53
13-06-25 56.42 56.89 55.66 6,845,800 56.62 54.81
13-06-24 57.10 57.44 56.27 5,058,200 56.84 55.03
13-06-21 57.50 58.14 57.17 7,464,400 57.57 55.73
13-06-20 58.54 58.56 56.82 6,733,500 56.99 55.17
13-06-19 59.90 60.34 59.09 4,745,100 59.09 57.21
13-06-18 59.41 59.99 59.20 2,704,200 59.91 58.00
13-06-17 59.45 59.86 58.87 3,825,200 59.27 57.38
Date Open High Low Vol Cls adjCls
13-06-14 59.22 59.95 58.90 4,224,200 59.03 57.15
13-06-13 58.45 59.37 58.34 4,031,800 59.27 57.38
13-06-12 59.07 59.80 58.34 3,198,700 58.38 56.52
13-06-11 58.31 59.17 58.05 5,254,900 58.67 56.80
13-06-10 58.54 59.29 58.50 4,952,100 58.60 56.73
13-06-07 58.49 58.63 57.92 3,914,100 58.49 56.63
13-06-06 57.22 57.89 56.64 4,634,700 57.89 56.04
13-06-05 57.41 57.78 56.97 4,174,000 57.23 55.41
13-06-04 58.56 58.81 57.03 5,104,000 57.49 55.66
Date Open High Low Vol Cls adjCls
13-06-03 57.76 58.70 56.59 6,983,100 58.65 56.78
13-05-31 58.89 59.15 57.58 6,990,500 57.58 55.74
13-05-30 59.44 59.44 58.79 3,271,100 58.79 56.92
13-05-29 59.83 59.88 59.06 3,809,200 59.24 57.35
13-05-28 59.71 60.70 59.71 6,267,400 60.21 58.29
13-05-24 58.29 59.35 57.96 4,245,000 59.20 57.31
13-05-23 58.34 58.70 57.80 4,149,800 58.33 56.47
13-05-22 59.44 59.95 58.49 6,008,400 58.70 56.83
13-05-21 58.97 59.67 58.96 4,092,100 59.51 57.61
Date Open High Low Vol Cls adjCls
13-05-20 59.38 59.44 58.74 3,747,800 58.98 57.10
13-05-17 59.33 59.64 59.04 4,130,000 59.44 57.54
13-05-16 60.07 60.13 59.09 5,505,100 59.37 57.48
13-05-15 59.99 60.66 59.58 5,369,100 60.35 58.43
13-05-14 58.50 60.14 58.49 8,427,600 60.07 58.15
13-05-13 57.99 58.89 57.85 6,056,400 58.55 56.68
13-05-10 57.44 58.07 57.23 5,089,300 58.03 56.18
13-05-09 58.31 58.40 57.20 5,697,200 57.49 55.66
13-05-08 58.69 58.85 58.12 5,131,600 58.29 56.43
Date Open High Low Vol Cls adjCls
13-05-07 57.96 58.60 57.62 4,794,800 58.54 56.67
13-05-06 58.42 58.50 57.58 5,150,000 57.94 56.09
13-05-03 59.33 59.37 58.50 4,168,700 58.64 56.77
13-05-02 58.61 59.05 57.89 6,579,800 58.95 57.07
13-05-01 58.97 59.25 58.54 8,112,900 58.75 56.88
13-04-30 57.55 58.27 57.45 6,759,800 58.18 56.32
13-04-29 57.94 58.00 57.37 4,055,800 57.44 55.61
13-04-26 57.85 58.20 57.64 3,997,400 57.73 55.89
13-04-25 57.85 58.33 57.68 6,320,600 57.94 56.09
Date Open High Low Vol Cls adjCls
13-04-24 57.97 58.32 57.53 3,631,900 57.58 55.74
13-04-23 58.23 58.50 57.58 4,272,300 58.02 56.17
13-04-22 58.03 58.20 57.35 3,663,300 58.11 56.26
13-04-19 57.30 58.13 56.83 6,079,600 58.00 56.15
13-04-18 57.25 57.27 56.58 5,519,500 56.87 54.84
13-04-17 57.44 57.78 56.99 7,786,300 57.21 55.17
13-04-16 56.54 57.70 56.43 5,366,700 57.63 55.57
13-04-15 57.33 57.53 56.30 6,120,900 56.31 54.30
13-04-12 57.66 57.99 57.17 4,613,900 57.52 55.47
Date Open High Low Vol Cls adjCls
13-04-11 57.07 58.29 57.05 6,541,300 57.76 55.70
13-04-10 56.60 57.09 56.53 5,629,900 56.96 54.93
13-04-09 56.55 57.00 56.13 5,694,200 56.58 54.56
13-04-08 55.65 56.44 55.20 5,237,600 56.44 54.42
13-04-05 54.83 55.66 54.77 5,724,600 55.64 53.65
13-04-04 54.33 55.39 54.30 5,982,000 55.35 53.37
13-04-03 55.13 55.20 53.94 6,749,200 54.13 52.20
13-04-02 54.53 55.30 54.53 8,002,900 55.24 53.27
13-04-01 54.75 54.97 54.33 5,450,800 54.53 52.58
Date Open High Low Vol Cls adjCls
13-03-28 54.95 55.06 54.79 9,400,700 54.99 53.03
13-03-27 55.05 55.23 54.76 8,530,200 54.99 53.03
13-03-26 55.53 56.07 55.26 7,631,600 55.29 53.32
13-03-25 55.27 55.64 55.13 6,376,600 55.30 53.33
13-03-22 54.72 55.25 54.71 5,230,000 55.20 53.23
13-03-21 54.85 55.18 54.61 7,515,700 54.65 52.70
13-03-20 54.78 55.35 54.70 9,136,300 55.15 53.18
13-03-19 54.00 54.49 53.95 8,983,200 54.38 52.44
13-03-18 53.20 54.03 53.03 7,208,800 53.80 51.88
Date Open High Low Vol Cls adjCls
13-03-15 53.33 53.61 53.18 8,924,700 53.58 51.67
13-03-14 53.07 53.30 52.95 5,796,400 53.26 51.36
13-03-13 52.22 52.93 52.17 4,521,600 52.90 51.01
13-03-12 52.17 52.50 51.77 6,388,500 52.08 50.22
13-03-11 52.27 52.63 52.20 4,622,100 52.63 50.75
13-03-08 52.30 52.45 51.84 3,979,000 52.28 50.41
13-03-07 52.22 52.22 51.70 3,687,800 52.09 50.23
13-03-06 52.58 52.69 52.14 5,022,700 52.22 50.36
13-03-05 52.01 52.43 51.87 5,358,600 52.30 50.43
Date Open High Low Vol Cls adjCls
13-03-04 51.40 51.87 51.25 3,132,800 51.87 50.02
13-03-01 51.07 51.64 50.88 4,565,000 51.56 49.72
13-02-28 51.21 51.63 51.05 6,018,800 51.12 49.29
13-02-27 50.71 51.26 50.51 3,474,600 51.16 49.33
13-02-26 50.71 50.99 50.21 4,128,000 50.64 48.83
13-02-25 51.69 51.97 50.53 4,479,000 50.53 48.73
13-02-22 51.89 51.94 51.24 4,220,200 51.35 49.52
13-02-21 51.72 51.92 51.52 5,439,700 51.86 50.01
13-02-20 52.50 52.66 51.85 6,350,400 51.85 50.00
Date Open High Low Vol Cls adjCls
13-02-19 51.38 52.77 51.38 7,829,300 52.66 50.78
13-02-15 52.10 52.10 50.89 8,490,100 51.12 49.29
13-02-14 50.92 52.06 50.92 5,182,900 51.89 50.04
13-02-13 51.13 51.19 50.81 4,838,000 51.06 49.24
13-02-12 51.26 51.31 51.13 4,304,000 51.17 49.34
13-02-11 51.25 51.40 51.17 3,992,300 51.24 49.41
13-02-08 51.12 51.39 51.03 3,655,900 51.20 49.37
13-02-07 51.32 51.32 50.97 8,371,700 51.19 49.36
13-02-06 52.09 52.20 50.97 7,330,000 51.24 49.41
Date Open High Low Vol Cls adjCls
13-02-05 51.35 51.78 51.19 6,791,300 51.72 49.87
13-02-04 51.42 51.58 50.92 5,143,300 51.00 49.18
13-02-01 51.63 51.77 51.53 5,694,800 51.58 49.74
13-01-31 51.57 51.69 51.19 5,865,600 51.20 49.37
13-01-30 51.30 51.84 51.25 3,961,300 51.65 49.81
13-01-29 51.27 51.62 51.13 6,527,100 51.34 49.51
13-01-28 51.21 51.64 50.90 7,026,100 51.34 49.51
13-01-25 52.32 52.42 51.56 8,773,200 51.86 50.01
13-01-24 52.60 52.73 52.04 6,314,700 52.06 50.20
Date Open High Low Vol Cls adjCls
13-01-23 51.92 52.63 51.92 4,571,400 52.61 50.73
13-01-22 51.84 52.39 51.65 6,231,200 52.11 50.25
13-01-18 52.33 52.35 51.89 5,654,300 52.11 50.03
13-01-17 51.86 52.42 51.68 6,376,600 52.17 50.09
13-01-16 51.61 51.95 51.57 4,190,100 51.76 49.70
13-01-15 51.63 51.80 51.43 5,472,700 51.79 49.72
13-01-14 51.41 51.94 51.15 5,222,300 51.89 49.82
13-01-11 50.93 51.39 50.93 7,209,200 51.30 49.25
13-01-10 50.45 51.24 50.45 6,909,500 51.23 49.19
Date Open High Low Vol Cls adjCls
13-01-09 50.01 50.28 50.00 5,895,200 50.28 48.27
13-01-08 49.94 50.16 49.68 4,708,000 49.85 47.86
13-01-07 49.63 50.04 49.44 5,178,100 50.03 48.03
13-01-04 49.85 50.10 49.66 5,615,700 49.99 48.00
13-01-03 49.55 49.80 49.43 6,082,200 49.78 47.79
13-01-02 49.02 49.69 49.00 8,925,500 49.68 47.70
12-12-31 47.76 48.45 47.65 5,069,500 48.35 46.42
12-12-28 48.12 48.42 47.90 3,420,100 47.92 46.01
12-12-27 48.32 48.49 47.96 3,980,400 48.40 46.47
Date Open High Low Vol Cls adjCls
12-12-26 48.63 48.88 48.22 2,949,000 48.30 46.37
12-12-24 48.48 48.73 48.37 1,516,300 48.63 46.69
12-12-21 48.76 49.12 48.16 11,021,400 48.67 46.73
12-12-20 48.89 49.21 48.81 5,907,700 49.13 47.17
12-12-19 49.26 49.35 48.74 5,632,100 48.75 46.81
12-12-18 49.00 49.31 48.81 7,721,700 49.20 47.24
12-12-17 49.32 49.41 48.89 9,511,400 49.04 47.08
12-12-14 49.00 49.72 48.85 12,003,000 49.24 47.28
12-12-13 49.30 49.80 48.17 16,342,900 48.50 46.57
Date Open High Low Vol Cls adjCls
12-12-12 47.67 47.81 47.35 6,023,900 47.54 45.64
12-12-11 47.36 47.81 47.36 6,821,100 47.55 45.65
12-12-10 46.84 47.55 46.84 5,332,900 47.24 45.36
12-12-07 46.74 46.90 46.59 4,214,500 46.84 44.97
12-12-06 46.28 46.76 46.16 5,960,700 46.71 44.85
12-12-05 46.03 46.35 45.81 5,174,500 46.18 44.34
12-12-04 46.31 46.38 45.90 5,833,700 45.94 44.11
12-12-03 46.53 46.67 46.19 5,705,200 46.28 44.43
12-11-30 46.25 46.65 46.15 11,184,000 46.51 44.66
Date Open High Low Vol Cls adjCls
12-11-29 46.00 46.39 45.91 5,067,100 46.34 44.49
12-11-28 45.16 45.88 45.07 5,896,800 45.88 44.05
12-11-27 45.39 45.99 45.22 5,917,000 45.25 43.45
12-11-26 45.57 45.70 45.26 6,223,400 45.30 43.49
12-11-23 45.78 45.86 45.48 2,598,000 45.83 44.00
12-11-21 45.50 45.83 45.35 4,140,200 45.74 43.92
12-11-20 45.12 45.57 44.95 6,545,200 45.57 43.75
12-11-19 45.08 45.24 44.97 7,706,800 45.08 43.28
12-11-16 44.79 45.04 44.33 9,274,300 44.80 43.01
Date Open High Low Vol Cls adjCls
12-11-15 45.26 45.53 44.56 7,837,700 44.70 42.92
12-11-14 46.26 46.40 45.39 9,395,800 45.41 43.60
12-11-13 46.16 46.45 46.02 8,726,300 46.23 44.39
12-11-12 46.60 46.93 46.16 4,470,200 46.25 44.41
12-11-09 46.26 46.55 46.16 6,476,100 46.36 44.51
12-11-08 46.58 46.87 46.28 6,132,900 46.43 44.58
12-11-07 46.85 46.93 46.25 7,369,800 46.69 44.83
12-11-06 47.66 47.78 45.93 15,814,400 46.88 45.01
12-11-05 46.26 46.76 46.26 7,648,000 46.63 44.77
Date Open High Low Vol Cls adjCls
12-11-02 46.77 46.91 46.42 6,426,800 46.56 44.70
12-11-01 46.47 46.69 46.32 6,273,500 46.49 44.64
12-10-31 46.30 46.71 46.04 7,077,500 46.40 44.55
12-10-26 46.06 46.25 45.83 5,377,100 46.06 44.22
12-10-25 46.30 46.45 45.78 4,665,800 46.11 44.27
12-10-24 45.93 46.24 45.90 4,916,700 45.95 44.12
12-10-23 45.88 46.10 45.59 5,250,100 45.88 44.05
12-10-22 46.13 46.44 45.96 6,876,000 46.26 44.42
12-10-19 46.56 46.68 46.06 7,031,400 46.20 44.36
Date Open High Low Vol Cls adjCls
12-10-18 46.64 46.80 46.40 5,397,100 46.59 44.73
12-10-17 47.12 47.33 46.46 8,428,000 46.65 44.63
12-10-16 47.44 47.47 46.80 6,646,600 46.90 44.87
12-10-15 47.23 47.23 46.92 4,914,000 47.07 45.04
12-10-12 47.49 47.49 46.75 7,482,900 47.08 45.04
12-10-11 48.38 48.49 47.55 6,117,100 47.60 45.54
12-10-10 48.21 48.49 47.95 5,309,100 48.06 45.98
12-10-09 48.51 48.76 47.95 6,021,800 48.02 45.94
12-10-08 48.85 48.94 48.63 4,170,700 48.63 46.53
Date Open High Low Vol Cls adjCls
12-10-05 49.04 49.23 48.67 5,351,600 48.86 46.75
12-10-04 49.02 49.16 48.73 5,251,800 48.88 46.77
12-10-03 48.69 48.98 48.31 5,048,200 48.86 46.75
12-10-02 48.66 48.91 48.29 5,437,100 48.49 46.39
12-10-01 48.51 48.94 48.32 6,956,400 48.67 46.57
12-09-28 48.12 48.45 47.90 6,539,600 48.42 46.33
12-09-27 47.89 48.45 47.85 4,169,100 48.24 46.15
12-09-26 47.57 48.18 47.43 5,220,400 47.83 45.76
12-09-25 48.09 48.46 47.55 7,695,300 47.63 45.57
Date Open High Low Vol Cls adjCls
12-09-24 47.75 48.21 47.60 4,920,100 48.07 45.99
12-09-21 48.10 48.10 47.75 5,834,600 47.87 45.80
12-09-20 47.50 47.98 47.49 5,737,400 47.81 45.74
12-09-19 47.23 48.15 47.15 9,976,700 47.71 45.65
12-09-18 46.82 47.47 46.63 5,874,400 47.40 45.35
12-09-17 46.99 47.00 46.59 4,524,700 46.90 44.87
12-09-14 47.62 47.62 46.81 6,832,900 46.97 44.94
12-09-13 46.41 47.51 46.36 5,991,500 47.45 45.40
12-09-12 46.10 46.56 46.10 4,774,400 46.47 44.46
Date Open High Low Vol Cls adjCls
12-09-11 46.25 46.40 45.98 4,430,600 46.05 44.06
12-09-10 46.04 46.42 45.86 3,781,700 46.19 44.19
12-09-07 46.48 46.56 45.84 5,558,200 46.06 44.07
12-09-06 46.03 46.82 46.03 6,968,900 46.50 44.49
12-09-05 45.85 45.97 45.49 4,645,600 45.53 43.56
12-09-04 45.50 46.03 45.43 5,007,500 45.93 43.94
12-08-31 45.41 45.82 45.30 4,652,900 45.55 43.58
12-08-30 45.38 45.65 45.18 3,204,700 45.20 43.25
12-08-29 45.39 45.59 45.19 3,558,700 45.43 43.47
Date Open High Low Vol Cls adjCls
12-08-28 45.38 45.70 45.07 5,269,000 45.36 43.40
12-08-27 45.48 45.66 45.35 3,519,300 45.44 43.48
12-08-24 45.29 45.63 45.24 5,156,200 45.56 43.59
12-08-23 45.67 45.70 45.32 5,159,200 45.35 43.39
12-08-22 45.53 45.95 45.51 4,395,400 45.70 43.72
12-08-21 45.76 45.98 45.47 6,156,900 45.63 43.66
12-08-20 45.54 45.86 45.38 7,304,300 45.81 43.83
12-08-17 44.93 45.61 44.84 7,326,800 45.31 43.35
12-08-16 44.24 44.85 44.10 7,247,500 44.75 42.82
Date Open High Low Vol Cls adjCls
12-08-15 44.17 44.65 44.04 7,107,900 44.22 42.31
12-08-14 44.83 44.85 43.95 8,584,000 44.12 42.21
12-08-13 44.76 44.95 44.39 5,144,300 44.70 42.77
12-08-10 44.84 45.02 44.55 7,657,000 44.95 43.01
12-08-09 45.45 45.56 44.97 6,960,500 45.02 43.07
12-08-08 44.35 45.58 44.27 10,467,600 45.56 43.59
12-08-07 45.98 46.00 43.65 20,884,300 44.12 42.21
12-08-06 45.01 45.18 44.65 7,472,500 44.90 42.96
12-08-03 45.55 45.60 44.39 9,209,300 44.75 42.82
Date Open High Low Vol Cls adjCls
12-08-02 44.52 44.93 44.32 7,236,100 44.91 42.97
12-08-01 45.55 45.64 43.84 11,536,700 44.84 42.90
12-07-31 45.28 45.62 45.19 5,916,500 45.25 43.29
12-07-30 44.88 45.35 44.72 7,338,500 45.33 43.37
12-07-27 44.83 45.21 44.56 9,688,500 44.94 43.00
12-07-26 45.26 45.37 44.47 7,784,200 44.56 42.63
12-07-25 44.65 45.07 44.41 8,194,000 44.54 42.61
12-07-24 44.83 44.97 44.34 5,745,700 44.59 42.66
12-07-23 44.87 45.15 44.45 8,082,200 44.81 42.87
Date Open High Low Vol Cls adjCls
12-07-20 45.26 45.50 44.59 12,926,600 45.08 43.13
12-07-19 45.98 47.13 45.18 35,934,000 45.43 43.47
12-07-18 48.25 48.69 48.11 6,979,300 48.61 46.35
12-07-17 48.31 48.57 47.98 4,564,100 48.44 46.19
12-07-16 47.89 48.30 47.54 5,049,100 48.07 45.84
12-07-13 47.61 48.20 47.45 5,317,800 48.05 45.82
12-07-12 46.62 47.85 46.62 9,788,700 47.52 45.31
12-07-11 47.12 47.30 46.69 7,167,200 46.90 44.72
12-07-10 47.36 47.54 46.80 6,120,500 46.93 44.75
Date Open High Low Vol Cls adjCls
12-07-09 47.97 48.00 46.90 10,521,300 47.29 45.09
12-07-06 47.82 48.28 47.70 5,727,000 48.12 45.89
12-07-05 47.77 48.31 47.64 6,227,100 48.11 45.88
12-07-03 47.64 48.09 47.41 4,102,200 47.83 45.61
12-07-02 46.89 47.81 46.73 7,665,000 47.81 45.59
12-06-29 46.57 46.93 46.32 7,610,300 46.73 44.56
12-06-28 45.68 46.00 45.51 5,895,800 45.99 43.85
12-06-27 45.59 46.08 45.45 5,367,800 45.99 43.85
12-06-26 45.44 45.52 44.91 5,393,100 45.44 43.33
Date Open High Low Vol Cls adjCls
12-06-25 45.62 45.74 44.86 4,750,200 45.20 43.10
12-06-22 45.70 46.02 45.61 13,491,500 45.90 43.77
12-06-21 46.06 46.25 45.38 8,466,400 45.39 43.28
12-06-20 46.30 46.42 45.84 5,429,900 45.99 43.85
12-06-19 45.92 46.41 45.85 7,607,800 46.25 44.10
12-06-18 45.54 45.89 45.32 7,135,300 45.67 43.55
12-06-15 45.95 46.10 45.32 10,696,300 45.65 43.53
12-06-14 45.38 46.07 45.38 6,261,400 45.81 43.68
12-06-13 45.36 45.70 44.94 4,944,200 45.19 43.09
Date Open High Low Vol Cls adjCls
12-06-12 44.77 45.47 44.39 6,837,700 45.39 43.28
12-06-11 45.07 45.13 44.67 4,419,800 44.73 42.65
12-06-08 44.41 44.89 44.32 4,458,600 44.89 42.81
12-06-07 45.18 45.19 44.43 5,993,300 44.45 42.39
12-06-06 44.20 44.84 44.14 7,271,800 44.84 42.76
12-06-05 44.01 44.10 43.79 4,689,200 44.03 41.99
12-06-04 43.61 44.15 43.30 8,382,000 44.11 42.06
12-06-01 45.40 45.40 43.43 10,176,600 43.60 41.58
12-05-31 45.42 45.49 44.75 10,336,600 44.94 42.85
Date Open High Low Vol Cls adjCls
12-05-30 45.33 45.59 45.24 9,803,200 45.33 43.22
12-05-29 45.17 45.71 45.17 7,441,900 45.64 43.52
12-05-25 45.21 45.30 44.87 7,594,600 44.98 42.89
12-05-24 44.93 45.54 44.83 8,064,200 45.17 43.07
12-05-23 44.62 44.95 44.39 5,957,300 44.79 42.71
12-05-22 44.89 45.43 44.73 5,173,300 44.94 42.85
12-05-21 44.56 44.92 44.47 8,097,600 44.88 42.80
12-05-18 44.87 45.21 44.38 14,389,400 44.43 42.37
12-05-17 45.01 45.48 44.85 9,659,500 44.87 42.79
Date Open High Low Vol Cls adjCls
12-05-16 45.38 45.75 45.15 6,994,000 45.16 43.06
12-05-15 45.07 45.63 44.88 6,053,700 45.32 43.22
12-05-14 45.11 45.25 44.91 7,627,200 45.12 43.02
12-05-11 45.86 46.20 45.28 7,779,700 45.32 43.22
12-05-10 45.49 46.00 45.39 8,027,300 45.97 43.84
12-05-09 44.95 45.46 44.85 7,271,100 45.23 43.13
12-05-08 45.00 45.41 44.69 8,925,500 45.27 43.17
12-05-07 45.39 45.53 45.04 7,084,000 45.26 43.16
12-05-04 46.00 46.13 45.24 7,132,500 45.42 43.31
Date Open High Low Vol Cls adjCls
12-05-03 45.81 46.22 45.66 9,118,900 46.14 44.00
12-05-02 45.39 46.12 44.96 13,888,300 45.92 43.79
12-05-01 44.60 45.20 44.34 7,760,300 44.71 42.63
12-04-30 44.90 45.14 44.49 7,285,500 44.62 42.55
12-04-27 44.74 45.24 44.67 11,467,200 44.88 42.80
12-04-26 43.82 44.76 43.80 6,672,600 44.58 42.51
12-04-25 43.61 44.00 43.57 5,822,800 43.80 41.77
12-04-24 43.19 43.54 43.08 6,091,500 43.42 41.40
12-04-23 43.86 44.01 43.11 7,631,600 43.25 41.24
Date Open High Low Vol Cls adjCls
12-04-20 43.45 44.49 43.45 10,197,000 44.33 42.27
12-04-19 43.59 44.06 43.33 11,422,400 43.33 41.32
12-04-18 43.83 44.13 43.59 8,148,000 43.60 41.42
12-04-17 43.76 44.31 43.75 9,334,400 43.94 41.74
12-04-16 43.44 43.72 43.25 7,686,200 43.61 41.43
12-04-13 43.51 43.68 43.30 10,255,100 43.43 41.26
12-04-12 43.76 43.92 43.43 8,110,200 43.48 41.31
12-04-11 43.94 44.25 43.64 7,212,200 43.75 41.56
12-04-10 43.79 44.09 43.51 7,765,400 43.53 41.35
Date Open High Low Vol Cls adjCls
12-04-09 44.17 44.17 43.66 5,594,400 43.94 41.74
12-04-05 44.10 44.72 44.07 5,284,800 44.62 42.39
12-04-04 44.58 44.77 44.26 5,261,700 44.31 42.09
12-04-03 44.90 45.14 44.51 7,292,500 44.91 42.66
12-04-02 44.20 45.19 44.15 6,820,300 45.07 42.82
12-03-30 44.59 45.00 44.45 7,532,400 44.80 42.56
12-03-29 44.42 44.50 43.93 7,511,500 44.29 42.08
12-03-28 45.20 45.43 44.51 9,260,000 44.60 42.37
12-03-27 45.75 45.88 45.32 4,946,700 45.34 43.07
Date Open High Low Vol Cls adjCls
12-03-26 45.35 45.72 45.33 5,341,000 45.65 43.37
12-03-23 44.70 45.24 44.48 4,506,800 45.14 42.88
12-03-22 44.77 44.90 44.49 3,971,700 44.75 42.51
12-03-21 44.70 45.12 44.49 5,169,300 44.91 42.66
12-03-20 44.76 44.97 44.67 6,472,000 44.68 42.45
12-03-19 45.14 45.40 44.96 4,597,500 45.13 42.87
12-03-16 45.00 45.49 44.96 11,971,500 45.28 43.02
12-03-15 45.05 45.20 44.80 6,605,500 44.88 42.64
12-03-14 45.11 45.23 44.98 6,449,000 45.10 42.84
Date Open High Low Vol Cls adjCls
12-03-13 45.15 45.27 44.53 8,891,600 45.23 42.97
12-03-12 45.77 45.77 45.16 4,355,000 45.36 43.09
12-03-09 45.39 45.71 45.14 5,863,500 45.64 43.36
12-03-08 45.07 45.36 44.88 5,267,300 45.21 42.95
12-03-07 45.03 45.03 44.65 5,445,800 44.71 42.47
12-03-06 45.11 45.19 44.75 5,756,600 44.79 42.55
12-03-05 44.98 45.34 44.83 7,210,600 45.17 42.91
12-03-02 45.20 45.33 45.00 5,150,400 45.03 42.78
12-03-01 45.07 45.39 44.82 6,995,100 45.21 42.95
Date Open High Low Vol Cls adjCls
12-02-29 44.91 45.36 44.77 10,875,700 45.10 42.84
12-02-28 44.24 44.97 44.00 7,143,700 44.91 42.66
12-02-27 43.72 44.77 43.72 6,731,400 44.53 42.30
12-02-24 44.07 44.22 43.78 7,222,800 44.07 41.87
12-02-23 43.65 44.12 43.63 6,537,300 44.04 41.84
12-02-22 43.94 44.20 43.55 4,715,500 43.69 41.51
12-02-21 44.47 44.50 43.89 6,257,400 44.01 41.81
12-02-17 44.96 45.00 44.23 8,501,900 44.27 42.06
12-02-16 43.58 44.56 43.56 10,363,200 44.55 42.32
Date Open High Low Vol Cls adjCls
12-02-15 43.53 43.97 43.40 8,186,100 43.53 41.35
12-02-14 42.45 43.38 42.43 5,727,500 43.38 41.21
12-02-13 43.26 43.44 42.83 6,060,400 42.83 40.69
12-02-10 42.92 43.18 42.70 6,481,800 43.18 41.02
12-02-09 43.26 43.72 42.76 11,311,200 43.00 40.85
12-02-08 43.58 44.09 42.68 10,663,300 43.57 41.39
12-02-07 43.40 43.50 43.00 9,553,900 43.08 40.93
12-02-06 43.26 43.86 43.11 8,651,600 43.27 41.11
12-02-03 42.97 43.98 42.90 12,565,600 43.51 41.33
Date Open High Low Vol Cls adjCls
12-02-02 42.54 42.96 42.46 5,131,600 42.66 40.53
12-02-01 41.98 43.04 41.93 8,231,800 42.65 40.52
12-01-31 41.97 41.99 41.57 6,599,600 41.75 39.66
12-01-30 42.00 42.04 41.48 5,000,500 41.92 39.82
12-01-27 41.96 42.38 41.75 5,131,100 42.26 40.15
12-01-26 42.27 42.54 41.95 6,933,200 42.18 40.07
12-01-25 42.26 42.43 41.93 10,708,800 42.18 40.07
12-01-24 42.72 42.84 42.36 5,404,100 42.44 40.32
12-01-23 42.82 43.15 42.70 6,733,600 43.02 40.87
Date Open High Low Vol Cls adjCls
12-01-20 43.10 43.12 42.43 8,374,100 42.77 40.63
12-01-19 43.15 43.17 42.58 10,069,800 42.88 40.74
12-01-18 42.41 43.11 42.18 8,671,200 43.10 40.79
12-01-17 42.32 42.69 42.27 6,444,600 42.54 40.26
12-01-13 41.97 42.20 41.65 5,197,300 42.15 39.89
12-01-12 42.00 42.40 41.92 6,952,100 42.15 39.89
12-01-11 41.80 42.08 41.72 7,473,600 42.04 39.79
12-01-10 42.00 42.19 41.79 8,729,900 41.95 39.70
12-01-09 41.28 41.86 41.21 5,165,600 41.79 39.55
Date Open High Low Vol Cls adjCls
12-01-06 41.76 41.77 41.32 5,602,400 41.46 39.24
12-01-05 41.67 41.78 41.14 8,443,000 41.75 39.51
12-01-04 41.29 41.85 41.01 9,197,300 41.80 39.56
12-01-03 41.30 41.72 41.19 9,389,800 41.52 39.29
11-12-30 41.14 41.24 40.78 6,213,200 40.78 38.59
11-12-29 41.19 41.35 40.93 3,677,700 41.16 38.95
11-12-28 40.89 41.33 40.89 5,182,400 41.04 38.84
11-12-27 40.81 41.30 40.60 5,282,000 41.01 38.81
11-12-23 41.24 41.24 40.65 6,713,300 40.99 38.79
Date Open High Low Vol Cls adjCls
11-12-22 40.41 41.19 40.29 10,261,900 40.96 38.76
11-12-21 39.53 40.59 39.44 19,554,300 40.46 38.29
11-12-20 38.02 39.97 37.81 25,423,000 39.80 37.67
11-12-19 37.63 37.97 36.44 12,202,100 36.56 34.60
11-12-16 37.61 37.93 37.54 17,866,400 37.55 35.54
11-12-15 37.42 37.61 37.23 8,198,500 37.30 35.30
11-12-14 37.67 38.02 36.98 8,778,000 37.04 35.05
11-12-13 38.21 38.50 37.56 9,866,700 37.69 35.67
11-12-12 38.28 38.28 37.76 7,361,800 38.15 36.11
Date Open High Low Vol Cls adjCls
11-12-09 37.90 38.51 37.89 6,229,000 38.37 36.31
11-12-08 38.07 38.44 37.61 8,072,000 37.70 35.68
11-12-07 38.31 38.50 37.88 8,656,000 38.32 36.27
11-12-06 38.23 38.45 38.06 6,176,200 38.27 36.22
11-12-05 38.65 38.75 38.19 8,308,500 38.33 36.28
11-12-02 38.72 38.81 38.20 9,786,500 38.29 36.24
11-12-01 38.66 39.12 38.39 9,832,200 38.48 36.42
11-11-30 38.67 39.30 38.62 13,872,900 38.84 36.76
11-11-29 37.68 37.84 37.41 6,237,400 37.68 35.66
Date Open High Low Vol Cls adjCls
11-11-28 37.60 37.87 37.12 9,328,200 37.38 35.38
11-11-25 36.92 37.23 36.85 4,440,800 36.85 34.87
11-11-23 37.42 37.52 36.91 11,799,700 37.04 35.05
11-11-22 37.59 38.07 37.53 7,906,300 37.60 35.58
11-11-21 37.78 38.15 37.56 11,052,900 37.72 35.70
11-11-18 38.54 38.62 37.95 11,573,800 38.16 36.11
11-11-17 38.34 38.88 38.15 9,499,600 38.48 36.42
11-11-16 38.58 39.03 38.44 9,365,000 38.48 36.42
11-11-15 38.83 39.25 38.69 7,521,400 38.95 36.86
Date Open High Low Vol Cls adjCls
11-11-14 39.02 39.26 38.58 7,651,400 38.77 36.69
11-11-11 38.87 39.40 38.78 7,942,400 39.24 37.14
11-11-10 38.65 38.95 38.00 9,947,800 38.50 36.44
11-11-09 38.07 38.97 37.56 13,900,500 38.39 36.33
11-11-08 38.25 39.08 38.05 18,018,000 39.04 36.95
11-11-07 38.05 38.35 37.75 11,652,500 38.23 36.18
11-11-04 37.31 38.10 37.03 15,695,500 38.02 35.98
11-11-03 36.97 37.42 36.77 18,324,000 37.31 35.31
11-11-02 35.95 36.09 35.57 8,569,300 35.77 33.85
Date Open High Low Vol Cls adjCls
11-11-01 35.42 35.89 35.09 10,089,500 35.45 33.55
11-10-31 36.32 36.84 36.26 7,509,700 36.33 34.38
11-10-28 37.12 37.36 36.68 7,706,900 36.84 34.87
11-10-27 36.82 37.50 36.64 13,610,900 37.28 35.28
11-10-26 36.06 36.34 35.58 12,946,400 36.22 34.28
11-10-25 35.49 36.10 35.49 7,641,900 35.70 33.79
11-10-24 35.57 36.00 35.45 6,233,800 35.81 33.89
11-10-21 35.14 35.55 35.05 9,348,000 35.55 33.64
11-10-20 34.79 34.95 34.28 8,323,200 34.78 32.92
Date Open High Low Vol Cls adjCls
11-10-19 34.86 35.21 34.63 9,288,700 34.72 32.86
11-10-18 34.70 35.27 34.64 9,246,400 35.15 33.15
11-10-17 34.90 35.21 34.65 6,849,400 34.79 32.81
11-10-14 35.11 35.18 34.74 6,919,200 35.13 33.13
11-10-13 34.44 34.79 34.40 7,503,900 34.70 32.72
11-10-12 34.49 35.01 34.38 9,054,300 34.67 32.70
11-10-11 34.26 34.47 34.05 20,192,300 34.37 32.41
11-10-10 34.24 34.56 34.16 6,295,100 34.35 32.39
11-10-07 33.92 34.07 33.62 8,338,100 33.78 31.86
Date Open High Low Vol Cls adjCls
11-10-06 33.13 33.79 33.13 11,177,000 33.75 31.83
11-10-05 33.14 33.43 32.71 14,316,400 33.27 31.37
11-10-04 32.60 33.04 32.28 20,300,000 33.00 31.12
11-10-03 33.51 33.87 32.95 17,712,400 32.97 31.09
11-09-30 33.68 34.18 33.50 11,725,500 33.59 31.68
11-09-29 34.50 34.51 33.44 10,468,300 34.08 32.14
11-09-28 34.70 35.00 33.95 13,241,900 34.02 32.08
11-09-27 34.91 35.43 34.31 16,772,700 34.69 32.71
11-09-26 34.21 34.48 33.88 7,557,300 34.40 32.44
Date Open High Low Vol Cls adjCls
11-09-23 34.29 34.51 33.89 13,772,600 34.13 32.19
11-09-22 34.33 34.88 34.19 15,450,300 34.61 32.64
11-09-21 35.74 36.17 35.30 8,727,700 35.33 33.32
11-09-20 35.89 36.34 35.57 11,193,400 35.81 33.77
11-09-19 35.75 35.99 35.45 10,584,300 35.69 33.66
11-09-16 37.12 37.21 36.17 14,872,400 36.22 34.16
11-09-15 36.90 37.18 36.39 13,947,800 36.90 34.80
11-09-14 36.63 37.04 36.34 13,832,500 36.67 34.58
11-09-13 36.52 36.71 36.35 12,029,600 36.56 34.48
Date Open High Low Vol Cls adjCls
11-09-12 36.04 36.84 36.02 8,952,000 36.78 34.68
11-09-09 36.69 36.80 36.06 13,548,200 36.50 34.42
11-09-08 36.72 37.46 36.51 8,618,800 37.02 34.91
11-09-07 36.17 37.03 36.16 10,271,100 37.03 34.92
11-09-06 34.43 35.86 34.26 11,303,700 35.81 33.77
11-09-02 35.59 36.08 35.38 9,795,900 35.43 33.41
11-09-01 35.85 36.37 35.77 8,056,500 35.78 33.74
11-08-31 35.83 36.32 35.66 8,120,400 35.91 33.86
11-08-30 35.42 36.00 35.21 9,001,400 35.76 33.72
Date Open High Low Vol Cls adjCls
11-08-29 34.75 35.58 34.61 6,822,100 35.55 33.52
11-08-26 33.82 34.62 33.14 8,569,100 34.34 32.38
11-08-25 34.59 34.90 33.89 9,072,600 33.97 32.03
11-08-24 33.80 34.50 33.73 11,902,000 34.44 32.48
11-08-23 32.26 33.40 32.18 10,228,100 33.39 31.49
11-08-22 33.05 33.10 32.14 9,898,500 32.21 30.38
11-08-19 32.50 33.16 32.35 10,449,800 32.37 30.53
11-08-18 33.71 33.73 32.54 12,262,400 32.95 31.07
11-08-17 33.91 34.76 33.87 8,737,100 34.38 32.42
Date Open High Low Vol Cls adjCls
11-08-16 33.62 34.16 33.54 9,636,900 33.80 31.87
11-08-15 33.42 34.00 33.21 7,881,400 34.00 32.06
11-08-12 33.46 33.70 32.90 10,450,200 33.25 31.36
11-08-11 31.79 33.61 31.79 13,133,400 33.26 31.37
11-08-10 32.69 33.08 31.82 14,727,700 32.06 30.23
11-08-09 32.75 33.26 31.30 20,834,700 33.23 31.34
11-08-08 33.11 33.65 32.30 16,815,300 32.31 30.47
11-08-05 34.35 34.50 33.25 16,941,100 34.15 32.20
11-08-04 35.37 35.58 34.00 20,281,200 34.00 32.06
Date Open High Low Vol Cls adjCls
11-08-03 36.34 36.43 35.55 12,029,800 36.21 34.15
11-08-02 36.35 36.96 36.25 12,410,100 36.35 34.28
11-08-01 36.78 37.16 36.23 11,393,400 36.68 34.59
11-07-29 36.07 36.54 35.97 8,812,700 36.35 34.28
11-07-28 36.02 36.84 36.01 8,919,400 36.42 34.35
11-07-27 36.71 36.86 35.98 10,394,500 36.06 34.01
11-07-26 37.26 37.27 36.80 6,365,700 36.86 34.76
11-07-25 37.12 37.31 36.95 5,090,700 37.06 34.95
11-07-22 37.88 38.00 37.30 9,280,200 37.35 35.22
Date Open High Low Vol Cls adjCls
11-07-21 37.86 38.82 37.50 25,907,700 37.82 35.67
11-07-20 36.86 37.10 36.71 4,815,200 36.95 34.85
11-07-19 36.80 37.19 36.68 6,626,500 37.12 34.89
11-07-18 36.71 36.75 36.35 5,875,300 36.74 34.53
11-07-15 37.03 37.09 36.54 5,798,600 36.82 34.61
11-07-14 37.30 37.46 36.88 6,113,700 36.97 34.75
11-07-13 37.58 37.68 37.15 5,727,500 37.30 35.06
11-07-12 37.32 37.93 37.26 6,739,000 37.37 35.12
11-07-11 37.61 37.91 37.28 7,548,400 37.44 35.19
Date Open High Low Vol Cls adjCls
11-07-08 38.01 38.15 37.76 6,043,200 38.10 35.81
11-07-07 38.06 38.70 38.02 6,997,700 38.54 36.22
11-07-06 37.84 38.00 37.64 6,278,200 37.76 35.49
11-07-05 37.84 37.92 37.50 4,724,100 37.69 35.42
11-07-01 37.65 38.03 37.32 6,540,100 37.97 35.69
11-06-30 37.01 37.64 36.88 6,429,800 37.58 35.32
11-06-29 36.68 37.07 36.65 5,150,000 36.89 34.67
11-06-28 36.71 36.77 36.43 4,856,800 36.70 34.49
11-06-27 36.47 36.72 36.11 7,589,800 36.52 34.32
Date Open High Low Vol Cls adjCls
11-06-24 36.92 37.07 36.29 11,444,800 36.42 34.23
11-06-23 37.13 37.13 36.47 12,646,500 36.82 34.61
11-06-22 37.67 37.98 37.44 7,443,800 37.45 35.20
11-06-21 38.03 38.12 37.70 10,691,900 37.83 35.55
11-06-20 37.25 37.75 37.17 6,372,300 37.49 35.24
11-06-17 37.59 37.64 37.18 8,389,600 37.33 35.08
11-06-16 37.24 37.66 37.18 9,242,600 37.34 35.09
11-06-15 37.63 37.86 36.99 10,061,600 37.16 34.93
11-06-14 37.77 38.00 37.62 5,614,000 37.91 35.63
Date Open High Low Vol Cls adjCls
11-06-13 37.30 37.60 37.12 4,728,100 37.31 35.07
11-06-10 37.56 37.70 37.20 5,917,600 37.21 34.97
11-06-09 37.61 37.97 37.46 5,239,300 37.75 35.48
11-06-08 37.15 37.74 37.15 7,311,500 37.51 35.25
11-06-07 37.39 37.67 37.31 8,675,300 37.37 35.12
11-06-06 37.86 38.04 37.15 12,911,600 37.25 35.01
11-06-03 38.15 38.40 37.87 9,741,500 37.97 35.69
11-06-02 38.37 38.60 38.26 12,744,100 38.53 36.21
11-06-01 38.64 38.99 38.25 9,061,000 38.38 36.07
Date Open High Low Vol Cls adjCls
11-05-31 39.07 39.15 38.30 10,957,300 38.69 36.36
11-05-27 38.84 39.50 38.73 23,917,700 38.80 36.47
11-05-26 38.16 38.35 37.96 9,296,500 38.15 35.86
11-05-25 37.85 38.31 37.85 9,152,500 38.17 35.87
11-05-24 38.08 38.33 37.96 7,593,700 38.17 35.87
11-05-23 38.07 38.30 37.81 6,930,400 37.97 35.69
11-05-20 38.32 38.59 38.07 6,740,400 38.40 36.09
11-05-19 38.57 38.59 38.25 4,887,400 38.43 36.12
11-05-18 38.64 38.70 38.30 6,078,400 38.55 36.23
Date Open High Low Vol Cls adjCls
11-05-17 38.16 38.71 38.14 8,689,000 38.62 36.30
11-05-16 38.01 38.45 37.77 6,729,600 38.35 36.04
11-05-13 38.14 38.25 37.84 6,652,000 38.13 35.84
11-05-12 37.78 38.21 37.55 8,613,500 38.19 35.89
11-05-11 37.36 37.73 37.30 6,439,100 37.50 35.24
11-05-10 37.35 37.51 37.15 5,477,300 37.49 35.24
11-05-09 37.07 37.64 36.99 7,841,800 37.48 35.23
11-05-06 36.96 37.28 36.86 8,527,800 37.02 34.79
11-05-05 36.14 36.80 35.73 12,028,400 36.79 34.58
Date Open High Low Vol Cls adjCls
11-05-04 36.56 36.85 36.04 10,139,200 36.12 33.95
11-05-03 36.01 36.75 36.00 9,235,000 36.51 34.31
11-05-02 36.41 36.50 36.08 8,068,600 36.15 33.98
11-04-29 36.21 36.37 36.05 4,900,000 36.22 34.04
11-04-28 36.25 36.32 36.02 8,127,800 36.25 34.07
11-04-27 36.16 36.48 36.05 7,989,700 36.37 34.18
11-04-26 36.14 36.63 36.08 9,300,000 36.09 33.92
11-04-25 36.05 36.22 35.93 3,879,700 36.02 33.85
11-04-21 36.24 36.34 36.13 4,603,300 36.21 34.03
Date Open High Low Vol Cls adjCls
11-04-20 36.11 36.30 35.98 6,526,900 36.25 34.07
11-04-19 35.39 35.81 35.20 5,829,000 35.80 33.65
11-04-18 35.52 35.78 35.33 6,935,300 35.57 33.31
11-04-15 35.89 36.13 35.65 10,713,600 35.87 33.59
11-04-14 35.57 36.06 35.46 9,435,100 35.61 33.35
11-04-13 35.95 36.20 35.43 7,637,300 35.62 33.36
11-04-12 35.91 36.13 35.64 10,810,800 36.11 33.82
11-04-11 36.01 36.46 35.95 7,231,700 36.04 33.75
11-04-08 36.16 36.91 36.02 14,094,500 36.23 33.93
Date Open High Low Vol Cls adjCls
11-04-07 35.60 35.79 35.30 7,235,600 35.47 33.22
11-04-06 35.39 36.14 35.28 18,224,200 35.76 33.49
11-04-05 34.76 35.20 34.69 6,992,300 35.00 32.78
11-04-04 34.82 34.99 34.53 7,611,300 34.77 32.56
11-04-01 34.25 34.96 34.21 9,924,300 34.96 32.74
11-03-31 33.55 34.32 33.53 11,492,600 34.32 32.14
11-03-30 34.00 34.06 33.58 7,519,100 33.64 31.51
11-03-29 33.56 33.82 33.38 6,965,700 33.80 31.66
11-03-28 34.02 34.17 33.61 7,061,200 33.61 31.48
Date Open High Low Vol Cls adjCls
11-03-25 34.09 34.12 33.81 6,037,000 33.89 31.74
11-03-24 33.81 34.18 33.54 9,355,000 34.00 31.84
11-03-23 33.48 33.69 33.34 7,275,500 33.65 31.52
11-03-22 33.48 33.65 33.22 8,587,100 33.41 31.29
11-03-21 33.86 34.06 33.65 7,430,700 33.73 31.59
11-03-18 33.54 33.86 33.32 12,541,000 33.61 31.48
11-03-17 33.27 33.47 32.82 8,689,300 32.98 30.89
11-03-16 32.98 33.16 32.50 17,359,600 32.88 30.79
11-03-15 33.07 33.28 32.80 11,714,100 33.13 31.03
Date Open High Low Vol Cls adjCls
11-03-14 33.87 33.96 33.22 9,627,800 33.52 31.39
11-03-11 33.79 34.10 33.63 8,124,000 34.00 31.84
11-03-10 33.87 34.24 33.65 10,953,000 34.03 31.87
11-03-09 33.38 34.25 33.36 13,103,500 34.07 31.91
11-03-08 32.93 33.54 32.92 7,032,500 33.36 31.24
11-03-07 33.16 33.32 32.75 7,027,500 32.83 30.75
11-03-04 33.41 33.74 32.78 9,845,900 33.01 30.92
11-03-03 33.02 33.76 32.95 10,770,600 33.47 31.35
11-03-02 32.98 33.34 32.73 9,426,000 32.76 30.68
Date Open High Low Vol Cls adjCls
11-03-01 33.21 33.61 33.00 12,715,800 33.10 31.00
11-02-28 32.85 33.31 32.85 10,834,600 33.06 30.96
11-02-25 32.51 33.05 32.40 7,388,700 32.94 30.85
11-02-24 32.14 32.63 32.08 9,454,800 32.51 30.45
11-02-23 32.53 32.81 32.10 12,870,300 32.24 30.19
11-02-22 32.48 33.03 32.43 13,551,700 32.70 30.63
11-02-18 32.84 33.10 32.73 7,496,100 33.06 30.96
11-02-17 32.69 32.91 32.42 12,102,300 32.76 30.68
11-02-16 32.94 33.12 32.41 16,244,100 32.71 30.63
Date Open High Low Vol Cls adjCls
11-02-15 32.59 33.15 32.42 15,813,100 32.98 30.89
11-02-14 32.89 33.00 32.68 9,032,500 32.77 30.69
11-02-11 32.79 33.06 32.36 11,284,400 33.03 30.93
11-02-10 33.25 33.42 32.82 13,208,800 32.96 30.87
11-02-09 33.28 33.76 33.00 12,781,200 33.32 31.21
11-02-08 33.01 33.40 32.95 9,865,500 33.30 31.19
11-02-07 32.63 33.26 32.55 14,279,000 32.93 30.84
11-02-04 33.04 33.06 32.27 24,230,000 32.67 30.60
11-02-03 33.42 33.54 32.29 44,349,700 32.92 30.83
Date Open High Low Vol Cls adjCls
11-02-02 34.90 35.30 34.37 12,729,600 34.65 32.45
11-02-01 34.19 35.24 34.01 13,108,400 34.95 32.73
11-01-31 33.74 34.66 33.62 12,032,900 34.20 32.03
11-01-28 35.78 35.80 34.68 9,347,000 34.80 32.59
11-01-27 35.58 35.76 35.38 8,293,500 35.71 33.44
11-01-26 35.19 35.90 35.14 12,063,800 35.60 33.34
11-01-25 35.02 35.18 34.78 6,791,900 35.16 32.93
11-01-24 35.32 35.47 34.95 7,058,100 34.99 32.77
11-01-21 35.53 35.81 35.29 8,628,700 35.41 33.16
Date Open High Low Vol Cls adjCls
11-01-20 34.50 35.50 34.50 11,020,400 35.31 33.07
11-01-19 34.94 35.02 34.21 8,813,700 34.50 32.31
11-01-18 34.89 35.21 34.89 6,310,400 35.14 32.79
11-01-14 34.88 35.15 34.63 7,016,700 35.08 32.74
11-01-13 34.77 34.88 34.46 8,165,500 34.86 32.53
11-01-12 35.44 35.95 34.72 13,151,500 34.81 32.49
11-01-11 35.24 35.74 35.14 8,869,300 35.33 32.97
11-01-10 34.95 35.33 34.95 6,579,400 35.18 32.83
11-01-07 35.00 35.34 34.81 8,220,600 35.05 32.71
Date Open High Low Vol Cls adjCls
11-01-06 35.30 35.31 34.85 8,680,000 35.03 32.69
11-01-05 34.86 35.43 34.80 10,946,500 35.39 33.03
11-01-04 35.00 35.08 34.40 9,891,900 35.02 32.68
11-01-03 34.94 35.17 34.79 8,164,600 35.05 32.71
10-12-31 34.86 35.19 34.69 5,031,800 34.77 32.45
10-12-30 34.74 35.22 34.70 4,711,000 35.00 32.66
10-12-29 34.74 34.98 34.69 5,451,900 34.90 32.57
10-12-28 34.68 34.94 34.65 3,455,500 34.75 32.43
10-12-27 34.58 34.76 34.42 2,783,300 34.65 32.34
Date Open High Low Vol Cls adjCls
10-12-23 34.83 34.93 34.53 5,185,200 34.71 32.39
10-12-22 34.97 35.46 34.81 9,685,300 34.95 32.62
10-12-21 34.54 34.67 34.26 6,278,600 34.48 32.18
10-12-20 34.60 34.60 34.16 7,264,200 34.36 32.07
10-12-17 34.50 34.54 34.13 10,891,400 34.40 32.10
10-12-16 33.84 34.56 33.83 10,026,400 34.56 32.25
10-12-15 33.89 34.04 33.59 11,929,500 33.84 31.58
10-12-14 33.79 34.18 33.79 8,700,400 34.08 31.80
10-12-13 33.75 33.98 33.66 10,681,300 33.75 31.50
Date Open High Low Vol Cls adjCls
10-12-10 33.59 33.76 33.21 8,297,100 33.65 31.40
10-12-09 33.49 33.62 33.20 11,272,700 33.59 31.35
10-12-08 33.00 33.43 32.93 9,235,800 33.30 31.08
10-12-07 32.86 33.25 32.80 12,362,000 33.06 30.85
10-12-06 32.35 32.54 32.14 6,463,200 32.52 30.35
10-12-03 31.88 32.50 31.83 7,413,200 32.42 30.26
10-12-02 31.97 32.40 31.90 9,631,000 31.98 29.84
10-12-01 31.44 31.99 31.40 8,974,900 31.87 29.74
10-11-30 31.17 31.30 30.98 10,676,300 31.00 28.93
Date Open High Low Vol Cls adjCls
10-11-29 30.90 31.54 30.73 9,972,400 31.44 29.34
10-11-26 31.16 31.38 31.09 3,299,200 31.15 29.07
10-11-24 31.14 31.69 31.03 9,411,900 31.56 29.45
10-11-23 30.68 31.01 30.49 10,495,200 31.00 28.93
10-11-22 30.77 31.23 30.77 9,134,400 30.98 28.91
10-11-19 30.80 31.04 30.77 9,657,700 31.03 28.96
10-11-18 30.58 30.98 30.31 13,437,000 30.79 28.73
10-11-17 29.74 30.08 29.67 8,515,500 29.83 27.84
10-11-16 29.94 30.19 29.45 11,385,100 29.65 27.67
Date Open High Low Vol Cls adjCls
10-11-15 30.28 30.42 30.02 7,381,800 30.05 28.04
10-11-12 30.66 30.75 29.99 12,041,300 30.24 28.22
10-11-11 31.03 31.07 30.72 8,930,300 30.86 28.80
10-11-10 30.91 31.15 30.61 8,552,000 31.13 29.05
10-11-09 31.26 31.40 30.90 8,832,800 31.03 28.96
10-11-08 30.84 31.31 30.84 8,818,000 31.23 29.14
10-11-05 31.51 31.58 30.67 11,079,100 30.94 28.87
10-11-04 31.15 31.53 31.03 10,626,200 31.51 29.41
10-11-03 30.31 31.10 30.31 16,641,100 30.87 28.81
Date Open High Low Vol Cls adjCls
10-11-02 30.14 30.89 30.01 16,851,300 30.53 28.49
10-11-01 30.30 30.41 29.70 10,960,600 29.90 27.90
10-10-29 30.55 30.58 30.12 13,280,800 30.13 28.12
10-10-28 30.92 30.92 30.45 9,836,500 30.66 28.61
10-10-27 30.58 30.88 30.21 10,250,800 30.84 28.78
10-10-26 31.10 31.25 30.57 11,678,000 30.77 28.72
10-10-25 31.58 31.76 31.17 7,958,800 31.23 29.14
10-10-22 31.21 31.66 31.13 7,790,400 31.36 29.27
10-10-21 31.08 31.53 30.88 7,681,300 31.25 29.16
Date Open High Low Vol Cls adjCls
10-10-20 30.55 31.17 30.54 6,474,300 31.03 28.96
10-10-19 30.98 31.19 30.40 8,000,300 30.55 28.43
10-10-18 31.25 31.35 30.98 7,403,700 31.25 29.08
10-10-15 31.47 31.56 31.15 8,178,000 31.31 29.14
10-10-14 31.66 31.74 30.95 7,953,300 31.25 29.08
10-10-13 30.99 31.97 30.87 14,309,000 31.64 29.44
10-10-12 30.94 31.10 30.77 8,351,900 30.95 28.80
10-10-11 31.21 31.31 31.02 6,981,900 31.05 28.89
10-10-08 31.09 31.44 30.61 22,302,100 31.25 29.08
Date Open High Low Vol Cls adjCls
10-10-07 32.43 32.50 31.87 8,987,200 31.98 29.76
10-10-06 32.05 32.41 31.96 7,862,000 32.41 30.16
10-10-05 31.68 32.48 31.60 10,511,300 32.06 29.83
10-10-04 31.64 32.11 31.34 6,105,600 31.43 29.25
10-10-01 31.67 32.02 31.53 8,486,700 31.78 29.57
10-09-30 31.33 31.75 31.24 8,564,400 31.47 29.28
10-09-29 31.26 31.60 31.26 8,364,300 31.29 29.12
10-09-28 31.26 31.70 30.92 12,925,000 31.45 29.27
10-09-27 31.12 31.13 30.59 6,643,000 30.61 28.48
Date Open High Low Vol Cls adjCls
10-09-24 30.35 31.18 30.14 10,439,000 31.01 28.86
10-09-23 29.83 30.35 29.78 8,044,800 29.90 27.82
10-09-22 30.01 30.27 29.86 4,860,700 30.09 28.00
10-09-21 30.03 30.40 29.92 8,570,100 30.04 27.95
10-09-20 29.95 30.40 29.75 7,642,700 30.30 28.20
10-09-17 29.54 29.93 29.48 8,889,800 29.83 27.76
10-09-16 29.43 29.57 29.27 5,885,100 29.48 27.43
10-09-15 29.14 29.46 29.10 5,586,600 29.43 27.39
10-09-14 28.98 29.47 28.98 6,242,000 29.27 27.24
Date Open High Low Vol Cls adjCls
10-09-13 29.19 29.35 29.09 5,365,000 29.23 27.20
10-09-10 28.85 29.15 28.77 5,509,800 29.02 27.00
10-09-09 28.70 28.85 28.60 6,355,600 28.75 26.75
10-09-08 28.21 28.63 28.11 6,077,800 28.49 26.51
10-09-07 28.55 28.73 28.15 6,056,800 28.18 26.22
10-09-03 28.52 29.02 28.51 6,003,500 28.68 26.69
10-09-02 28.05 28.38 27.96 5,537,200 28.31 26.34
10-09-01 26.86 27.99 26.86 12,341,300 27.98 26.04
10-08-31 27.24 27.35 26.84 10,353,000 26.98 25.11
Date Open High Low Vol Cls adjCls
10-08-30 27.48 27.88 27.40 5,786,200 27.42 25.52
10-08-27 27.85 27.92 27.13 13,479,800 27.51 25.60
10-08-26 28.31 28.31 27.75 6,165,600 27.76 25.83
10-08-25 27.71 28.18 27.70 7,718,700 28.03 26.08
10-08-24 28.08 28.28 27.87 10,500,000 27.93 25.99
10-08-23 28.18 28.65 28.04 11,243,300 28.47 26.49
10-08-20 28.53 28.57 27.95 13,410,500 27.99 26.05
10-08-19 28.99 29.05 28.50 10,499,600 28.52 26.54
10-08-18 28.79 29.21 28.60 7,779,400 29.05 27.03
Date Open High Low Vol Cls adjCls
10-08-17 28.80 29.15 28.71 6,424,400 28.88 26.87
10-08-16 28.58 28.80 28.40 5,276,600 28.70 26.71
10-08-13 28.89 29.01 28.65 8,719,700 28.70 26.71
10-08-12 28.44 29.20 28.30 12,059,300 28.94 26.93
10-08-11 29.32 29.42 28.53 10,788,000 28.62 26.63
10-08-10 29.87 29.97 29.45 5,557,900 29.68 27.62
10-08-09 30.09 30.09 29.77 6,424,300 30.00 27.92
10-08-06 29.86 30.01 29.40 9,972,000 29.84 27.77
10-08-05 30.30 30.48 30.06 12,994,100 30.12 28.03
Date Open High Low Vol Cls adjCls
10-08-04 30.83 31.10 30.56 9,054,400 30.56 28.44
10-08-03 30.91 31.25 30.77 7,515,200 30.86 28.72
10-08-02 31.02 31.23 30.85 7,944,100 31.12 28.96
10-07-30 30.63 30.89 30.36 10,946,100 30.69 28.56
10-07-29 31.32 31.94 30.60 15,087,600 30.90 28.75
10-07-28 29.50 32.09 29.50 28,020,900 31.54 29.35
10-07-27 31.06 31.19 30.54 8,069,400 30.60 28.47
10-07-26 31.02 31.24 30.58 6,062,400 31.00 28.85
10-07-23 29.94 31.12 29.88 12,284,100 30.93 28.78
Date Open High Low Vol Cls adjCls
10-07-22 30.24 30.80 29.20 17,824,000 29.92 27.84
10-07-21 30.66 30.66 29.85 8,985,700 29.96 27.88
10-07-20 29.85 30.54 29.78 7,235,000 30.49 28.37
10-07-19 30.09 30.31 29.90 8,211,700 30.16 27.98
10-07-16 30.62 30.77 29.96 10,504,500 30.04 27.87
10-07-15 30.65 30.84 30.22 7,820,200 30.78 28.56
10-07-14 30.52 30.78 30.23 6,297,700 30.67 28.46
10-07-13 30.11 30.68 30.11 10,360,200 30.55 28.34
10-07-12 29.75 30.04 29.68 7,756,800 29.97 27.81
Date Open High Low Vol Cls adjCls
10-07-09 29.48 29.87 29.25 8,522,400 29.80 27.65
10-07-08 29.36 29.52 28.96 11,450,000 29.43 27.31
10-07-07 28.79 29.14 28.30 17,175,500 29.13 27.03
10-07-06 29.30 29.57 28.31 15,013,800 28.55 26.49
10-07-02 29.26 29.54 28.86 7,185,400 29.08 26.98
10-07-01 29.19 29.30 28.47 16,773,300 29.23 27.12
10-06-30 29.94 30.25 29.22 14,228,800 29.32 27.20
10-06-29 30.57 30.65 29.62 17,858,600 29.82 27.67
10-06-28 30.67 31.08 30.51 8,500,800 30.89 28.66
Date Open High Low Vol Cls adjCls
10-06-25 30.77 30.87 30.54 15,624,300 30.60 28.39
10-06-24 31.21 31.28 30.51 13,355,600 30.79 28.57
10-06-23 31.40 31.64 31.18 13,838,400 31.43 29.16
10-06-22 31.40 31.84 31.35 11,923,900 31.40 29.13
10-06-21 32.91 33.04 31.69 12,220,800 31.78 29.49
10-06-18 33.45 33.50 32.42 24,300,000 32.43 30.09
10-06-17 31.98 32.08 31.57 9,714,700 31.84 29.54
10-06-16 32.06 32.26 31.82 15,939,600 31.88 29.58
10-06-15 31.89 32.26 31.85 14,741,600 32.21 29.89
Date Open High Low Vol Cls adjCls
10-06-14 32.39 32.75 31.83 15,508,200 31.87 29.57
10-06-11 31.70 32.12 31.39 16,015,000 32.08 29.76
10-06-10 30.86 31.98 30.83 23,754,700 31.90 29.60
10-06-09 31.26 31.45 30.30 24,847,200 30.67 28.46
10-06-08 30.96 31.35 30.72 24,171,700 31.16 28.91
10-06-07 30.94 32.04 29.62 50,088,700 31.04 28.80
10-06-04 34.45 34.57 33.64 11,875,500 33.79 31.35
10-06-03 35.16 35.31 34.51 7,212,900 35.06 32.53
10-06-02 34.49 35.21 34.46 11,578,700 35.20 32.66
Date Open High Low Vol Cls adjCls
10-06-01 34.40 34.93 34.00 12,359,300 34.34 31.86
10-05-28 34.57 34.98 34.14 19,128,400 34.63 32.13
10-05-27 34.08 34.61 33.96 12,019,700 34.59 32.09
10-05-26 34.19 34.37 33.65 15,421,700 33.77 31.33
10-05-25 33.12 34.11 33.06 16,577,800 34.07 31.61
10-05-24 34.13 34.34 33.88 9,217,800 33.95 31.50
10-05-21 33.23 34.31 33.19 14,841,500 34.30 31.82
10-05-20 34.22 34.46 33.74 14,021,600 33.86 31.42
10-05-19 35.05 35.07 34.59 11,833,500 34.95 32.43
Date Open High Low Vol Cls adjCls
10-05-18 36.07 36.07 35.03 13,181,500 35.20 32.66
10-05-17 35.88 35.99 35.26 6,777,100 35.87 33.28
10-05-14 36.26 36.45 35.55 10,421,600 35.78 33.20
10-05-13 36.28 36.83 35.85 9,356,700 36.50 33.87
10-05-12 35.82 36.38 35.67 6,643,200 36.32 33.70
10-05-11 35.93 36.41 35.65 8,788,200 35.75 33.17
10-05-10 35.92 36.24 35.69 9,067,000 36.17 33.56
10-05-07 35.18 35.50 33.93 15,890,300 34.86 32.34
10-05-06 36.01 36.30 33.54 14,949,800 35.24 32.70
Date Open High Low Vol Cls adjCls
10-05-05 36.33 36.88 35.90 9,594,700 36.06 33.46
10-05-04 36.59 37.39 36.27 10,297,600 36.48 33.85
10-05-03 36.99 37.43 36.67 9,472,000 37.08 34.40
10-04-30 37.14 37.82 36.86 12,803,300 36.92 34.26
10-04-29 37.31 37.62 37.21 8,509,200 37.26 34.57
10-04-28 36.39 37.47 36.35 15,631,300 37.11 34.43
10-04-27 36.71 37.01 36.20 11,384,200 36.26 33.64
10-04-26 36.92 37.12 36.76 10,710,900 36.87 34.21
10-04-23 36.80 37.10 36.52 8,979,600 37.01 34.34
Date Open High Low Vol Cls adjCls
10-04-22 36.89 37.08 36.60 7,911,300 36.83 34.17
10-04-21 37.24 37.40 36.59 9,747,700 36.90 34.24
10-04-20 37.05 37.43 37.05 7,342,900 37.20 34.43
10-04-19 36.98 37.21 36.70 7,791,900 37.03 34.28
10-04-16 37.28 37.72 37.12 13,510,900 37.14 34.38
10-04-15 37.17 37.69 37.03 10,477,800 37.37 34.59
10-04-14 37.06 37.32 36.89 9,404,100 37.26 34.49
10-04-13 36.85 37.25 36.59 8,166,100 37.18 34.41
10-04-12 36.92 37.20 36.85 9,311,800 36.98 34.23
Date Open High Low Vol Cls adjCls
10-04-09 36.35 37.26 36.35 11,278,600 37.23 34.46
10-04-08 35.61 36.72 35.57 13,672,000 36.47 33.76
10-04-07 35.83 35.85 35.54 8,613,700 35.66 33.01
10-04-06 35.88 36.01 35.71 7,201,200 35.85 33.18
10-04-05 36.26 36.30 35.86 9,693,500 36.01 33.33
10-04-01 36.12 36.51 36.06 14,384,900 36.23 33.54
10-03-31 36.91 36.97 36.48 7,802,100 36.56 33.84
10-03-30 37.07 37.32 36.89 8,150,800 37.03 34.28
10-03-29 36.81 37.14 36.51 13,182,300 37.07 34.31
Date Open High Low Vol Cls adjCls
10-03-26 36.49 37.00 36.49 14,978,400 36.79 34.05
10-03-25 35.71 36.55 35.68 15,189,400 36.42 33.71
10-03-24 35.91 36.10 35.42 10,334,500 35.51 32.87
10-03-23 35.40 36.00 35.22 11,595,200 35.92 33.25
10-03-22 34.48 35.28 34.33 13,113,800 35.19 32.57
10-03-19 34.55 35.26 34.23 16,438,000 34.55 31.98
10-03-18 35.31 35.31 34.94 7,255,900 35.09 32.48
10-03-17 34.98 35.40 34.82 7,652,700 35.21 32.59
10-03-16 34.73 35.10 34.61 7,861,200 34.93 32.33
Date Open High Low Vol Cls adjCls
10-03-15 34.57 34.87 34.34 5,650,000 34.73 32.15
10-03-12 34.74 34.82 34.44 6,330,100 34.63 32.05
10-03-11 34.82 34.90 34.43 8,626,700 34.66 32.08
10-03-10 34.65 35.01 34.54 6,590,400 34.85 32.26
10-03-09 34.77 35.00 34.56 6,657,600 34.68 32.10
10-03-08 35.09 35.16 34.77 4,710,600 34.83 32.24
10-03-05 34.92 35.16 34.73 6,873,700 35.03 32.42
10-03-04 34.83 35.09 34.60 10,790,800 34.87 32.28
10-03-03 34.53 34.98 34.47 8,414,200 34.74 32.16
Date Open High Low Vol Cls adjCls
10-03-02 34.47 34.75 34.36 9,878,200 34.66 32.08
10-03-01 33.87 34.48 33.79 11,964,100 34.41 31.85
10-02-26 34.03 34.07 33.65 12,715,400 33.75 31.24
10-02-25 34.01 34.53 33.87 13,221,900 34.00 31.47
10-02-24 34.21 34.53 34.15 7,587,900 34.51 31.94
10-02-23 34.10 34.24 33.64 10,182,000 34.15 31.61
10-02-22 34.41 34.49 34.12 6,978,800 34.22 31.67
10-02-19 34.08 34.42 33.80 7,935,700 34.31 31.76
10-02-18 34.00 34.25 33.86 8,455,400 34.12 31.58
Date Open High Low Vol Cls adjCls
10-02-17 33.73 34.15 33.62 9,118,400 33.99 31.46
10-02-16 33.14 33.63 33.04 7,642,400 33.52 31.03
10-02-12 33.15 33.32 32.76 10,772,300 32.99 30.54
10-02-11 32.72 33.29 32.65 10,367,800 33.21 30.74
10-02-10 32.76 32.85 32.33 8,070,100 32.73 30.30
10-02-09 33.21 33.25 32.39 15,547,500 32.72 30.29
10-02-08 33.92 33.92 32.36 36,924,800 32.72 30.29
10-02-05 31.13 31.50 30.36 25,372,800 31.07 28.76
10-02-04 32.42 32.42 31.13 15,837,600 31.15 28.83
Date Open High Low Vol Cls adjCls
10-02-03 32.70 33.03 32.34 13,361,800 32.42 30.01
10-02-02 32.99 33.61 32.62 9,421,200 33.38 30.90
10-02-01 32.57 32.95 32.43 7,311,100 32.92 30.47
10-01-29 32.45 33.00 32.33 11,500,200 32.37 29.96
10-01-28 32.58 33.26 32.29 13,955,400 32.33 29.93
10-01-27 32.68 33.04 32.24 10,626,700 32.47 30.06
10-01-26 32.94 33.19 32.76 7,440,300 32.81 30.37
10-01-25 33.45 33.45 33.00 7,404,100 33.04 30.58
10-01-22 33.07 33.82 32.70 10,972,000 33.24 30.77
Date Open High Low Vol Cls adjCls
10-01-21 33.80 33.97 33.12 12,078,000 33.24 30.77
10-01-20 33.83 34.04 33.52 9,541,300 33.85 31.33
10-01-19 33.83 34.06 33.69 8,592,900 33.95 31.34
10-01-15 33.95 34.14 33.62 14,320,000 33.91 31.31
10-01-14 33.79 34.05 33.64 9,664,800 33.95 31.34
10-01-13 33.37 34.10 33.22 11,407,200 33.97 31.36
10-01-12 33.86 33.97 33.43 11,745,000 33.56 30.98
10-01-11 34.18 34.18 33.74 9,829,000 33.93 31.33
10-01-08 33.67 34.41 33.51 21,856,500 34.00 31.39
Date Open High Low Vol Cls adjCls
10-01-07 32.60 33.87 32.56 17,940,200 33.76 31.17
10-01-06 32.45 32.98 32.36 11,319,600 32.56 30.06
10-01-05 32.93 33.03 32.66 7,512,000 32.85 30.33
10-01-04 32.43 33.06 32.38 14,676,800 32.98 30.45
09-12-31 32.61 32.76 32.19 4,962,600 32.21 29.74
09-12-30 32.56 32.80 32.45 5,340,000 32.71 30.20
09-12-29 32.54 32.72 32.38 6,313,900 32.65 30.14
09-12-28 32.25 32.55 32.16 5,454,400 32.39 29.90
09-12-24 32.06 32.24 32.05 2,184,900 32.14 29.67
Date Open High Low Vol Cls adjCls
09-12-23 32.35 32.45 31.99 5,900,700 32.09 29.63
09-12-22 32.37 32.58 32.22 7,086,300 32.31 29.83
09-12-21 31.84 32.78 31.76 21,198,400 32.30 29.82
09-12-18 31.27 31.29 30.74 20,372,600 31.18 28.79
09-12-17 30.85 31.36 30.40 21,801,600 31.20 28.80
09-12-16 31.85 31.85 30.86 37,292,600 30.93 28.56
09-12-15 32.24 32.28 31.69 16,689,300 31.76 29.32
09-12-14 32.37 32.45 32.16 10,937,100 32.36 29.88
09-12-11 31.80 32.43 31.80 16,492,500 32.22 29.75
Date Open High Low Vol Cls adjCls
09-12-10 31.29 31.60 31.17 9,689,500 31.50 29.08
09-12-09 30.56 31.09 30.49 14,589,100 31.03 28.65
09-12-08 30.95 30.96 30.37 16,128,700 30.56 28.21
09-12-07 30.79 31.00 30.71 10,526,400 30.85 28.48
09-12-04 30.97 31.31 30.58 12,910,600 30.76 28.40
09-12-03 31.11 31.23 30.71 12,615,300 30.80 28.44
09-12-02 30.73 31.24 30.54 14,261,600 31.11 28.72
09-12-01 31.19 31.60 31.01 10,674,700 31.18 28.79
09-11-30 31.11 31.21 30.91 10,831,700 31.01 28.63
Date Open High Low Vol Cls adjCls
09-11-27 30.72 31.38 30.68 5,377,900 31.20 28.80
09-11-25 31.80 31.92 31.38 12,348,800 31.53 29.11
09-11-24 31.76 32.08 31.57 14,163,700 31.60 29.17
09-11-23 31.91 32.27 31.81 19,636,400 31.89 29.44
09-11-20 31.14 31.71 31.10 27,276,000 31.64 29.21
09-11-19 30.50 31.40 30.44 25,046,300 31.08 28.69
09-11-18 30.39 30.75 30.21 16,219,200 30.69 28.33
09-11-17 30.16 30.50 30.00 13,330,700 30.44 28.10
09-11-16 30.53 30.70 30.08 17,578,900 30.19 27.87
Date Open High Low Vol Cls adjCls
09-11-13 29.86 30.38 29.82 18,320,800 30.25 27.93
09-11-12 29.83 30.16 29.42 26,379,700 29.67 27.39
09-11-11 30.15 30.63 29.80 30,179,200 30.00 27.70
09-11-10 30.54 30.76 29.71 30,357,200 29.86 27.57
09-11-09 29.99 30.98 29.94 33,645,600 30.90 28.53
09-11-06 29.02 30.03 28.87 48,999,400 29.79 27.50
09-11-05 28.45 29.64 27.38 185,123,500 28.87 26.65
09-11-04 35.81 36.66 35.71 12,665,700 36.15 33.37
09-11-03 35.70 36.13 35.21 7,931,000 35.43 32.71
Date Open High Low Vol Cls adjCls
09-11-02 35.55 36.04 35.30 7,630,300 35.75 33.01
09-10-30 36.35 36.55 35.25 10,728,600 35.30 32.59
09-10-29 36.03 36.49 35.54 7,572,800 36.41 33.61
09-10-28 35.89 36.21 35.56 7,968,100 35.61 32.88
09-10-27 36.50 36.84 35.84 12,920,800 36.03 33.26
09-10-26 37.23 37.33 36.42 8,975,200 36.50 33.70
09-10-23 37.77 37.84 36.93 7,073,900 37.16 34.31
09-10-22 37.21 37.92 37.10 6,802,400 37.74 34.84
09-10-21 37.75 38.27 37.21 7,963,800 37.24 34.38
Date Open High Low Vol Cls adjCls
09-10-20 38.09 38.13 37.55 8,566,600 37.81 34.91
09-10-19 37.73 38.15 37.54 6,722,000 37.96 34.98
09-10-16 37.91 37.92 37.29 9,145,900 37.70 34.74
09-10-15 37.26 38.09 37.13 9,605,300 38.01 35.02
09-10-14 36.96 37.50 36.92 9,266,700 37.41 34.47
09-10-13 36.73 37.09 36.48 9,967,400 36.72 33.83
09-10-12 36.54 36.54 36.25 4,722,900 36.40 33.54
09-10-09 36.25 36.49 36.04 6,744,700 36.48 33.61
09-10-08 35.85 36.59 35.78 11,427,700 36.19 33.34
Date Open High Low Vol Cls adjCls
09-10-07 34.67 35.78 34.53 14,572,400 35.63 32.83
09-10-06 34.91 35.08 33.92 22,072,300 34.65 31.93
09-10-05 35.20 35.37 34.62 14,991,100 34.78 32.05
09-10-02 35.72 36.09 35.26 18,267,900 35.32 32.54
09-10-01 35.61 36.11 35.34 13,126,900 35.87 33.05
09-09-30 35.96 36.05 35.49 12,945,000 35.74 32.93
09-09-29 36.37 36.47 35.56 22,020,400 36.07 33.23
09-09-28 35.34 35.47 34.81 14,731,500 34.88 32.14
09-09-25 35.20 35.69 34.96 9,724,800 35.20 32.43
Date Open High Low Vol Cls adjCls
09-09-24 35.87 35.98 34.45 15,280,800 35.20 32.43
09-09-23 35.99 36.50 35.84 14,269,400 36.09 33.25
09-09-22 36.17 36.27 35.78 9,753,700 36.09 33.25
09-09-21 35.75 36.30 35.67 12,523,200 36.18 33.34
09-09-18 36.55 36.56 35.94 17,045,600 35.98 33.15
09-09-17 36.90 37.00 36.31 12,759,500 36.39 33.53
09-09-16 36.47 36.96 36.40 8,536,400 36.96 34.05
09-09-15 36.61 36.72 36.20 8,321,000 36.44 33.58
09-09-14 36.24 36.63 36.23 6,986,300 36.53 33.66
Date Open High Low Vol Cls adjCls
09-09-11 36.80 37.00 36.43 7,539,500 36.53 33.66
09-09-10 36.64 36.77 36.45 8,918,400 36.67 33.79
09-09-09 36.64 36.78 36.18 9,056,600 36.64 33.76
09-09-08 37.32 37.32 36.41 8,715,700 36.70 33.81
09-09-04 36.72 37.21 36.48 5,866,900 37.20 34.28
09-09-03 36.34 36.68 36.01 9,227,700 36.63 33.75
09-09-02 36.84 36.84 36.27 10,429,500 36.42 33.56
09-09-01 37.43 37.75 36.82 11,886,800 36.96 34.05
09-08-31 36.67 37.59 36.60 12,269,100 37.52 34.57
Date Open High Low Vol Cls adjCls
09-08-28 37.05 37.08 36.41 8,159,100 36.77 33.88
09-08-27 37.07 37.19 36.60 7,485,900 36.84 33.94
09-08-26 36.90 37.15 36.49 12,984,100 36.98 34.07
09-08-25 36.01 37.13 35.79 15,126,000 36.89 33.99
09-08-24 36.01 36.05 35.75 7,971,300 35.94 33.11
09-08-21 35.16 35.84 35.00 10,101,500 35.72 32.91
09-08-20 34.49 35.10 34.25 8,074,200 35.02 32.27
09-08-19 34.19 34.54 33.86 8,007,700 34.42 31.71
09-08-18 34.30 34.51 34.09 7,359,700 34.49 31.78
Date Open High Low Vol Cls adjCls
09-08-17 34.08 34.38 33.75 8,047,800 34.18 31.49
09-08-14 35.03 35.13 34.20 7,824,300 34.75 32.02
09-08-13 34.76 35.09 34.33 9,321,000 35.06 32.30
09-08-12 34.11 35.18 34.07 9,421,500 34.72 31.99
09-08-11 34.75 34.85 34.41 8,511,600 34.64 31.92
09-08-10 34.44 34.80 34.28 7,480,300 34.75 32.02
09-08-07 34.01 34.74 34.00 9,198,700 34.47 31.76
09-08-06 34.45 34.60 33.95 7,576,300 34.12 31.44
09-08-05 34.37 34.76 34.13 11,933,200 34.39 31.69
Date Open High Low Vol Cls adjCls
09-08-04 35.01 35.50 33.39 19,971,900 33.98 31.31
09-08-03 33.79 34.16 33.03 11,003,900 34.00 31.33
09-07-31 33.62 33.90 33.21 10,734,300 33.48 30.85
09-07-30 34.13 34.59 33.54 12,130,100 33.59 30.95
09-07-29 33.98 34.35 33.66 9,779,100 33.92 31.25
09-07-28 33.94 34.23 33.49 7,269,600 34.08 31.40
09-07-27 34.33 34.48 33.40 8,343,600 34.05 31.37
09-07-24 33.31 34.46 33.31 9,887,700 34.38 31.68
09-07-23 33.18 33.84 32.77 9,648,600 33.50 30.87
Date Open High Low Vol Cls adjCls
09-07-22 33.27 33.39 32.84 8,394,600 33.10 30.50
09-07-21 33.29 33.40 32.48 9,170,300 32.85 30.27
09-07-20 32.82 33.25 32.56 9,655,500 32.94 30.28
09-07-17 32.07 32.83 32.07 9,432,000 32.74 30.10
09-07-16 31.69 32.25 31.68 10,184,000 32.07 29.48
09-07-15 31.59 31.96 31.36 9,846,100 31.75 29.19
09-07-14 31.58 31.70 31.09 8,936,700 31.37 28.84
09-07-13 30.99 31.72 30.78 9,625,700 31.68 29.12
09-07-10 30.87 31.17 30.65 8,633,800 30.90 28.40
Date Open High Low Vol Cls adjCls
09-07-09 31.18 31.30 30.61 7,447,400 31.06 28.55
09-07-08 30.73 31.34 30.72 12,330,500 31.15 28.63
09-07-07 31.25 31.25 30.58 10,721,500 30.68 28.20
09-07-06 30.86 31.45 30.77 9,988,100 31.25 28.73
09-07-02 31.46 31.75 31.02 9,348,900 31.07 28.56
09-07-01 31.94 32.01 31.52 10,210,300 31.75 29.19
09-06-30 32.19 32.45 31.67 11,943,500 31.87 29.30
09-06-29 31.37 32.45 31.23 10,084,600 32.13 29.54
09-06-26 31.19 31.59 30.99 16,267,700 31.36 28.83
Date Open High Low Vol Cls adjCls
09-06-25 30.74 31.43 30.67 8,617,800 31.20 28.68
09-06-24 30.75 31.32 30.70 8,339,900 31.07 28.56
09-06-23 31.15 31.30 30.60 8,140,600 30.91 28.41
09-06-22 31.24 31.62 30.96 9,556,200 31.13 28.62
09-06-19 31.20 32.00 31.20 14,958,300 31.77 29.20
09-06-18 30.85 31.25 30.65 7,052,400 31.05 28.54
09-06-17 30.06 31.23 30.06 12,841,900 30.86 28.37
09-06-16 30.12 30.20 29.81 11,879,600 30.02 27.60
09-06-15 30.18 30.20 29.70 8,276,000 29.98 27.56
Date Open High Low Vol Cls adjCls
09-06-12 30.08 30.36 29.90 7,274,400 30.35 27.90
09-06-11 30.42 30.75 30.00 10,222,500 30.27 27.83
09-06-10 30.85 31.09 30.16 7,055,400 30.48 28.02
09-06-09 30.92 30.92 30.53 5,349,900 30.82 28.33
09-06-08 30.10 31.04 30.00 8,728,000 30.78 28.29
09-06-05 31.02 31.16 30.03 11,902,900 30.19 27.75
09-06-04 30.17 30.85 29.80 8,074,700 30.35 27.90
09-06-03 31.04 31.19 30.21 10,661,400 30.61 28.14
09-06-02 30.69 31.74 30.36 10,557,300 31.34 28.81
Date Open High Low Vol Cls adjCls
09-06-01 29.85 30.77 29.85 12,633,500 30.60 28.13
09-05-29 29.70 29.88 29.36 9,455,200 29.80 27.39
09-05-28 29.12 29.74 29.00 13,373,700 29.64 27.25
09-05-27 29.94 30.00 28.96 13,756,000 28.99 26.65
09-05-26 29.36 30.40 29.34 12,320,000 29.87 27.46
09-05-22 29.75 30.04 29.34 5,406,900 29.53 27.15
09-05-21 29.54 29.97 29.28 10,285,700 29.64 27.25
09-05-20 31.09 31.12 29.76 16,910,100 29.84 27.43
09-05-19 31.49 31.59 30.91 8,798,700 30.94 28.44
Date Open High Low Vol Cls adjCls
09-05-18 30.99 31.43 30.35 12,310,700 31.34 28.81
09-05-15 31.67 32.17 30.22 17,666,200 30.80 28.31
09-05-14 31.93 32.38 31.55 11,652,300 31.94 29.36
09-05-13 32.87 32.94 31.46 12,371,300 31.95 29.37
09-05-12 32.77 33.17 32.35 11,065,600 32.98 30.32
09-05-11 31.74 32.96 31.56 11,365,000 32.60 29.97
09-05-08 32.13 32.47 31.60 10,539,700 32.12 29.53
09-05-07 31.92 32.24 31.44 12,319,100 31.79 29.22
09-05-06 32.12 32.72 31.59 10,100,900 31.96 29.38
Date Open High Low Vol Cls adjCls
09-05-05 33.53 34.22 31.11 24,047,500 31.80 29.23
09-05-04 32.27 32.27 31.51 13,664,800 32.03 29.44
09-05-01 31.83 32.27 31.36 8,564,800 32.26 29.66
09-04-30 31.08 31.89 31.00 13,293,600 31.78 29.21
09-04-29 30.80 31.55 30.45 10,273,100 30.80 28.31
09-04-28 30.26 31.42 30.02 14,755,900 30.79 28.30
09-04-27 30.23 30.34 29.72 8,162,000 29.92 27.50
09-04-24 29.78 30.05 29.43 9,806,300 29.73 27.33
09-04-23 30.22 30.27 29.01 12,072,100 29.57 27.18
Date Open High Low Vol Cls adjCls
09-04-22 29.92 30.75 29.72 10,947,200 30.28 27.84
09-04-21 29.06 30.63 29.06 11,963,900 30.21 27.77
09-04-20 29.92 30.12 28.90 11,839,000 29.13 26.78
09-04-17 30.47 30.77 30.09 9,331,600 30.14 27.64
09-04-16 29.44 30.70 29.20 11,743,800 30.45 27.92
09-04-15 29.52 29.63 28.94 9,457,200 29.24 26.81
09-04-14 29.57 29.81 29.11 8,749,500 29.48 27.03
09-04-13 29.96 30.39 29.48 7,108,900 29.90 27.42
09-04-09 29.39 30.24 29.02 8,547,700 30.09 27.59
Date Open High Low Vol Cls adjCls
09-04-08 28.72 29.50 28.63 9,118,700 29.50 27.05
09-04-07 28.66 28.81 28.38 5,827,200 28.57 26.20
09-04-06 28.53 29.02 27.75 10,037,000 28.99 26.58
09-04-03 29.35 29.55 28.15 11,747,200 28.45 26.09
09-04-02 28.56 29.59 28.47 12,127,600 29.39 26.95
09-04-01 27.25 28.31 27.08 11,651,900 28.10 25.77
09-03-31 27.44 27.98 27.05 9,197,700 27.49 25.21
09-03-30 27.60 27.85 26.85 8,313,200 27.30 25.03
09-03-27 28.36 28.73 28.08 8,051,200 28.26 25.91
Date Open High Low Vol Cls adjCls
09-03-26 28.97 29.00 27.95 16,145,900 28.60 26.22
09-03-25 28.55 29.74 28.34 10,360,600 29.22 26.79
09-03-24 28.04 29.08 27.76 12,301,700 28.54 26.17
09-03-23 27.15 28.39 27.05 11,327,600 28.36 26.00
09-03-20 26.69 27.23 26.48 12,444,700 26.69 24.47
09-03-19 27.65 27.65 26.35 9,814,000 26.65 24.44
09-03-18 27.56 28.34 27.16 13,956,600 27.46 25.18
09-03-17 26.84 27.66 26.72 7,499,400 27.66 25.36
09-03-16 26.77 27.50 26.56 8,640,800 26.86 24.63
Date Open High Low Vol Cls adjCls
09-03-13 26.24 27.25 25.85 10,884,700 26.53 24.33
09-03-12 25.23 26.20 25.00 9,052,400 26.12 23.95
09-03-11 25.02 25.76 24.98 11,612,800 25.22 23.13
09-03-10 24.29 25.05 23.98 15,470,500 24.92 22.85
09-03-09 24.20 24.59 23.74 9,123,000 23.98 21.99
09-03-06 24.83 25.09 23.77 11,878,800 24.46 22.43
09-03-05 25.19 25.43 24.46 13,798,700 24.69 22.64
09-03-04 24.86 26.10 24.45 16,266,800 25.58 23.46
09-03-03 25.58 25.70 24.58 15,893,300 24.60 22.56
Date Open High Low Vol Cls adjCls
09-03-02 25.56 25.65 24.60 16,766,900 25.36 23.25
09-02-27 25.74 26.17 25.57 12,769,400 25.74 23.60
09-02-26 26.62 26.92 25.52 14,398,600 25.87 23.72
09-02-25 26.89 27.05 26.07 12,001,900 26.45 24.25
09-02-24 26.96 27.32 26.53 13,211,100 26.96 24.72
09-02-23 28.11 28.52 26.84 10,928,400 26.95 24.71
09-02-20 28.45 29.05 27.64 16,169,900 27.82 25.51
09-02-19 28.65 29.61 28.46 18,128,100 28.71 26.33
09-02-18 27.43 27.49 26.92 11,241,200 26.99 24.75
Date Open High Low Vol Cls adjCls
09-02-17 27.00 27.56 26.60 11,405,700 27.30 25.03
09-02-13 28.04 28.10 27.31 7,813,200 27.47 25.19
09-02-12 27.33 28.15 26.95 8,108,100 28.07 25.74
09-02-11 27.98 28.13 27.04 9,761,200 27.65 25.35
09-02-10 28.60 28.68 27.57 10,172,500 27.80 25.49
09-02-09 28.97 28.97 27.96 8,463,800 28.68 26.30
09-02-06 28.50 29.14 28.25 9,747,200 29.04 26.63
09-02-05 27.23 28.70 27.17 10,502,000 28.56 26.19
09-02-04 27.44 28.20 27.08 8,743,200 27.48 25.20
Date Open High Low Vol Cls adjCls
09-02-03 26.95 27.48 26.49 11,340,000 27.41 25.13
09-02-02 26.56 27.13 26.40 7,683,000 26.79 24.56
09-01-30 27.53 27.53 26.62 11,672,300 26.88 24.65
09-01-29 27.93 28.12 27.29 9,216,700 27.37 25.10
09-01-28 27.95 28.48 27.85 10,437,600 28.09 25.76
09-01-27 28.05 28.27 27.39 12,131,200 27.59 25.30
09-01-26 28.18 28.55 27.42 10,415,600 27.93 25.61
09-01-23 26.86 28.24 26.60 16,093,900 27.73 25.43
09-01-22 25.77 27.70 25.75 17,449,300 27.34 25.07
Date Open High Low Vol Cls adjCls
09-01-21 26.50 26.58 25.84 13,800,600 26.35 24.16
09-01-20 26.80 26.84 26.03 13,949,700 26.19 23.94
09-01-16 26.41 26.99 26.18 13,394,500 26.83 24.53
09-01-15 25.85 26.41 25.55 13,804,700 26.16 23.92
09-01-14 26.13 26.69 25.80 22,730,600 25.90 23.68
09-01-13 24.96 26.84 24.16 32,529,300 26.69 24.40
09-01-12 25.99 25.99 24.60 21,745,300 24.93 22.79
09-01-09 27.00 27.09 25.50 47,044,900 25.69 23.49
09-01-08 28.43 29.39 27.95 8,779,900 29.34 26.82
Date Open High Low Vol Cls adjCls
09-01-07 29.01 29.58 28.75 6,758,100 29.39 26.87
09-01-06 30.00 30.47 29.09 8,914,400 29.35 26.83
09-01-05 29.37 30.05 29.37 8,583,800 29.80 27.25
09-01-02 28.81 29.55 28.56 6,352,800 29.38 26.86
08-12-31 28.45 28.91 28.36 6,644,700 28.74 26.28
08-12-30 27.39 28.40 27.38 8,265,300 28.33 25.90
08-12-29 26.77 27.33 26.70 5,781,600 27.23 24.90
08-12-26 27.15 27.15 26.51 3,609,300 26.73 24.44
08-12-24 26.59 27.11 26.46 2,948,400 27.04 24.72
Date Open High Low Vol Cls adjCls
08-12-23 26.94 27.32 26.28 8,299,700 26.52 24.25
08-12-22 26.40 26.91 24.83 15,754,500 26.91 24.60
08-12-19 28.10 28.10 26.50 17,276,900 26.96 24.65
08-12-18 26.76 27.56 26.31 12,019,000 27.27 24.93
08-12-17 27.15 27.42 26.10 16,017,700 26.51 24.24
08-12-16 28.19 28.29 26.75 15,601,100 27.74 25.36
08-12-15 28.54 29.00 27.68 7,686,000 27.98 25.58
08-12-12 27.97 28.70 27.81 7,071,400 28.45 26.01
08-12-11 29.04 29.65 28.70 10,060,300 28.80 26.33
Date Open High Low Vol Cls adjCls
08-12-10 28.43 29.27 27.95 10,159,600 29.09 26.60
08-12-09 28.20 29.48 28.05 11,494,900 28.27 25.85
08-12-08 28.48 28.96 27.16 12,380,300 28.46 26.02
08-12-05 26.63 28.08 25.93 10,778,200 27.88 25.49
08-12-04 26.04 28.14 25.68 11,437,300 26.98 24.67
08-12-03 26.33 27.27 25.63 15,187,600 26.33 24.07
08-12-02 27.38 27.58 26.46 10,318,200 27.08 24.76
08-12-01 28.23 28.88 26.97 9,903,600 27.07 24.75
08-11-28 27.85 29.00 27.84 5,513,500 28.93 26.45
Date Open High Low Vol Cls adjCls
08-11-26 27.25 28.09 26.50 13,109,300 27.91 25.52
08-11-25 28.75 29.69 27.15 13,326,400 27.81 25.43
08-11-24 26.73 28.97 26.23 13,256,500 28.38 25.95
08-11-21 27.49 27.49 23.19 26,030,300 26.39 24.13
08-11-20 27.50 29.13 26.41 16,245,500 26.80 24.50
08-11-19 28.72 29.84 27.71 10,735,800 27.84 25.45
08-11-18 28.27 28.97 27.76 11,188,900 28.82 26.35
08-11-17 28.92 29.02 27.81 12,553,300 28.26 25.84
08-11-14 30.15 31.00 28.78 11,938,200 29.31 26.80
Date Open High Low Vol Cls adjCls
08-11-13 28.03 31.00 27.73 14,460,600 30.73 28.10
08-11-12 28.46 29.04 28.12 9,144,300 28.32 25.89
08-11-11 29.46 30.12 28.21 9,700,200 28.87 26.40
08-11-10 30.73 31.17 29.02 8,826,200 29.69 27.14
08-11-07 29.98 30.49 29.60 8,000,000 30.30 27.70
08-11-06 30.37 31.08 29.56 11,071,600 29.85 27.29
08-11-05 31.47 32.53 30.46 11,403,600 30.69 28.06
08-11-04 31.46 32.50 31.06 11,239,800 31.77 29.05
08-11-03 30.64 31.37 30.06 7,797,500 30.83 28.19
Date Open High Low Vol Cls adjCls
08-10-31 29.24 31.78 29.24 17,158,100 30.65 28.02
08-10-30 27.34 29.65 27.34 19,595,300 29.32 26.81
08-10-29 27.87 27.87 25.97 19,077,500 26.31 24.05
08-10-28 24.96 27.94 24.35 21,089,800 27.82 25.44
08-10-27 27.46 27.84 24.25 19,777,100 24.42 22.33
08-10-24 27.10 28.60 26.75 12,076,400 27.77 25.39
08-10-23 29.04 30.15 27.25 14,277,500 28.87 26.40
08-10-22 29.17 29.48 28.02 12,598,500 28.85 26.38
08-10-21 28.39 30.89 28.36 13,808,800 29.76 27.21
Date Open High Low Vol Cls adjCls
08-10-20 27.73 29.06 27.12 10,644,500 28.85 26.38
08-10-17 27.18 28.45 26.18 14,255,400 26.91 24.60
08-10-16 26.41 28.39 25.49 16,313,600 28.12 25.65
08-10-15 29.65 29.79 26.25 14,958,800 26.70 24.35
08-10-14 32.86 33.37 29.00 18,778,800 29.61 27.01
08-10-13 31.80 32.05 29.18 19,772,000 31.70 28.91
08-10-10 28.85 32.05 26.11 27,620,400 30.88 28.16
08-10-09 31.90 31.90 29.37 15,794,200 30.38 27.71
08-10-08 28.51 30.58 28.00 12,246,300 29.84 27.22
Date Open High Low Vol Cls adjCls
08-10-07 31.86 31.87 28.50 11,430,400 29.13 26.57
08-10-06 31.17 31.93 28.00 13,749,300 30.51 27.83
08-10-03 33.13 34.29 31.80 11,140,200 31.93 29.12
08-10-02 33.58 34.49 32.15 10,338,100 32.67 29.80
08-10-01 33.29 34.02 32.90 7,261,000 33.77 30.80
08-09-30 33.04 34.10 32.18 13,292,100 33.66 30.70
08-09-29 34.63 34.90 31.02 15,814,800 32.67 29.80
08-09-26 33.41 35.51 33.41 7,820,700 34.98 31.90
08-09-25 33.32 34.63 33.28 10,522,900 34.40 31.37
Date Open High Low Vol Cls adjCls
08-09-24 33.82 34.04 31.81 20,276,000 33.10 30.19
08-09-23 35.03 35.50 33.54 13,742,200 33.66 30.70
08-09-22 36.12 36.12 34.90 8,765,200 35.02 31.94
08-09-19 37.00 38.74 35.76 17,197,800 36.11 32.93
08-09-18 35.56 36.36 34.44 18,851,700 36.11 32.93
08-09-17 35.95 36.10 34.70 13,584,800 35.01 31.93
08-09-16 36.00 36.30 35.43 11,499,700 36.13 32.95
08-09-15 36.59 37.21 36.45 10,098,700 36.52 33.31
08-09-12 37.28 38.05 36.99 7,731,400 37.64 34.33
Date Open High Low Vol Cls adjCls
08-09-11 36.69 37.68 36.34 8,921,100 37.66 34.35
08-09-10 36.59 37.22 36.28 9,093,200 36.85 33.61
08-09-09 37.44 38.12 36.40 12,684,600 36.43 33.23
08-09-08 36.72 37.51 36.11 11,262,700 37.48 34.18
08-09-05 36.34 36.42 35.43 13,786,700 35.86 32.71
08-09-04 37.31 37.55 36.45 8,171,500 36.49 33.28
08-09-03 37.25 37.60 36.66 10,772,800 37.45 34.16
08-09-02 37.07 37.55 36.74 11,414,400 37.27 33.99
08-08-29 36.97 37.00 36.60 8,219,700 36.60 33.38
Date Open High Low Vol Cls adjCls
08-08-28 37.23 37.24 36.90 9,014,400 37.00 33.75
08-08-27 36.89 37.20 36.55 5,663,200 37.08 33.82
08-08-26 36.70 37.23 36.34 6,302,700 36.93 33.68
08-08-25 37.44 37.67 36.51 8,406,200 36.64 33.42
08-08-22 37.59 37.74 37.35 8,669,100 37.63 34.32
08-08-21 37.18 37.52 36.60 7,513,100 37.36 34.07
08-08-20 37.80 37.80 37.00 7,256,100 37.32 34.04
08-08-19 38.18 38.30 37.40 5,079,000 37.64 34.33
08-08-18 38.61 38.76 37.93 7,421,900 38.28 34.91
Date Open High Low Vol Cls adjCls
08-08-15 38.24 38.79 38.11 8,955,300 38.59 35.20
08-08-14 38.21 38.82 37.40 9,850,500 38.09 34.74
08-08-13 37.01 38.32 36.99 17,961,000 38.03 34.68
08-08-12 38.50 38.69 38.03 9,499,900 38.05 34.70
08-08-11 38.64 39.34 38.32 10,190,900 38.54 35.15
08-08-08 37.10 38.83 37.00 12,094,800 38.62 35.22
08-08-07 37.30 37.80 36.80 9,739,500 37.28 34.00
08-08-06 37.50 37.75 37.15 10,725,400 37.50 34.20
08-08-05 36.51 37.77 36.22 14,967,200 37.54 34.24
Date Open High Low Vol Cls adjCls
08-08-04 35.79 36.59 35.75 14,912,700 36.21 33.02
08-08-01 37.17 37.25 35.39 21,139,900 35.75 32.61
08-07-31 37.78 38.14 36.45 24,123,400 36.50 33.29
08-07-30 38.66 39.10 37.97 11,304,400 38.57 35.18
08-07-29 37.09 38.54 37.08 10,427,900 38.29 34.92
08-07-28 38.48 38.81 37.15 11,381,900 37.16 33.89
08-07-25 38.13 38.68 37.93 8,260,500 38.34 34.97
08-07-24 39.09 39.10 37.99 8,912,200 38.08 34.73
08-07-23 38.82 39.69 38.33 9,753,400 39.00 35.57
Date Open High Low Vol Cls adjCls
08-07-22 37.33 38.81 37.31 9,310,000 38.75 35.34
08-07-21 37.43 37.94 36.97 7,398,800 37.67 34.36
08-07-18 38.56 38.86 36.97 13,654,000 37.36 34.07
08-07-17 38.88 39.12 37.70 9,886,400 38.60 35.20
08-07-16 38.22 38.77 37.46 12,487,600 38.73 35.26
08-07-15 38.06 38.58 36.50 12,742,800 38.22 34.80
08-07-14 39.03 39.21 38.05 6,684,900 38.36 34.92
08-07-11 38.15 39.18 38.02 10,070,400 38.64 35.18
08-07-10 38.59 38.78 38.17 10,041,600 38.50 35.05
Date Open High Low Vol Cls adjCls
08-07-09 38.80 39.16 38.53 13,855,200 38.57 35.11
08-07-08 38.66 39.48 38.22 14,476,500 38.79 35.31
08-07-07 38.58 39.30 38.40 10,766,900 38.78 35.31
08-07-03 38.95 39.09 38.33 7,043,600 38.49 35.04
08-07-02 39.27 39.27 38.47 11,258,400 38.70 35.23
08-07-01 39.20 39.36 38.36 10,239,600 39.20 35.69
08-06-30 39.49 40.14 39.43 11,129,300 39.57 36.02
08-06-27 39.50 40.16 39.25 10,613,700 39.77 36.21
08-06-26 40.48 40.74 39.41 8,260,100 39.48 35.94
Date Open High Low Vol Cls adjCls
08-06-25 40.46 41.78 40.38 8,207,800 41.03 37.35
08-06-24 40.09 40.95 39.56 9,027,600 40.46 36.84
08-06-23 41.46 41.58 39.93 10,634,600 40.21 36.61
08-06-20 41.11 41.71 40.75 9,039,300 41.36 37.65
08-06-19 41.29 41.69 40.74 8,183,600 41.50 37.78
08-06-18 41.72 41.87 40.74 9,047,200 41.23 37.54
08-06-17 42.61 42.75 41.66 6,411,000 41.90 38.15
08-06-16 42.42 42.78 41.66 7,343,000 42.57 38.76
08-06-13 41.73 42.71 41.71 6,195,600 42.62 38.80
Date Open High Low Vol Cls adjCls
08-06-12 41.48 42.19 41.48 6,275,800 41.88 38.13
08-06-11 42.14 42.30 41.21 9,161,300 41.36 37.65
08-06-10 42.16 42.54 42.05 6,791,100 42.30 38.51
08-06-09 42.78 42.91 42.15 5,425,500 42.49 38.68
08-06-06 44.00 44.00 42.56 8,838,000 42.64 38.82
08-06-05 43.84 44.29 43.49 10,016,900 44.12 40.17
08-06-04 43.20 43.70 42.90 8,343,900 43.44 39.55
08-06-03 42.90 43.52 42.71 11,238,300 43.29 39.41
08-06-02 42.65 43.04 42.33 7,732,400 42.68 38.86
Date Open High Low Vol Cls adjCls
08-05-30 43.12 43.12 42.48 6,488,700 42.79 38.96
08-05-29 42.30 43.35 42.30 6,036,300 42.95 39.10
08-05-28 42.21 42.67 42.05 5,839,500 42.45 38.65
08-05-27 42.25 42.60 41.63 7,126,600 42.01 38.25
08-05-23 42.47 42.80 42.12 8,363,700 42.15 38.37
08-05-22 42.00 43.01 42.00 8,990,200 42.59 38.77
08-05-21 42.85 43.14 41.74 12,788,800 41.97 38.21
08-05-20 42.89 43.13 42.30 5,923,000 42.69 38.87
08-05-19 43.35 43.75 42.86 7,432,200 43.01 39.16
Date Open High Low Vol Cls adjCls
08-05-16 43.22 43.53 42.67 9,539,600 43.42 39.53
08-05-15 42.13 43.45 41.87 13,058,800 43.19 39.32
08-05-14 41.39 42.52 41.10 9,979,400 42.19 38.41
08-05-13 41.38 41.42 40.79 7,966,700 41.13 37.45
08-05-12 41.36 41.66 41.02 6,997,000 41.19 37.50
08-05-09 41.29 41.48 40.77 4,539,300 41.34 37.64
08-05-08 41.61 41.87 40.26 6,993,800 41.52 37.80
08-05-07 41.61 41.86 41.20 7,470,600 41.53 37.81
08-05-06 41.02 41.74 40.88 8,973,800 41.51 37.79
Date Open High Low Vol Cls adjCls
08-05-05 40.97 42.15 40.26 11,386,900 41.81 38.06
08-05-02 41.10 41.85 40.23 13,584,300 40.43 36.81
08-05-01 40.10 40.90 39.02 17,689,000 40.79 37.14
08-04-30 41.60 41.70 40.32 10,404,300 40.37 36.75
08-04-29 41.00 41.50 40.93 6,362,700 41.27 37.57
08-04-28 40.63 41.37 40.63 7,971,500 41.03 37.35
08-04-25 40.90 41.14 40.35 7,790,400 40.93 37.26
08-04-24 40.77 41.05 40.30 6,501,000 40.75 37.10
08-04-23 40.01 40.83 39.75 7,647,500 40.64 37.00
Date Open High Low Vol Cls adjCls
08-04-22 40.00 40.40 39.47 6,173,900 39.88 36.31
08-04-21 40.49 40.57 39.73 6,280,900 40.12 36.53
08-04-18 40.78 41.02 40.35 7,440,500 40.58 36.94
08-04-17 39.95 40.52 39.91 5,560,800 40.42 36.80
08-04-16 40.09 40.22 39.68 7,787,700 40.15 36.50
08-04-15 40.00 40.09 39.38 6,968,100 39.79 36.17
08-04-14 40.06 40.40 39.55 5,889,700 39.82 36.20
08-04-11 40.66 41.03 40.09 7,098,800 40.15 36.50
08-04-10 40.51 41.33 40.28 8,815,300 41.07 37.33
Date Open High Low Vol Cls adjCls
08-04-09 40.67 40.88 40.34 7,641,800 40.59 36.90
08-04-08 40.78 41.08 40.60 6,716,200 40.88 37.16
08-04-07 40.51 41.49 40.51 9,424,100 40.99 37.26
08-04-04 39.99 40.47 39.62 5,812,900 40.30 36.63
08-04-03 39.76 40.51 39.73 7,565,900 39.86 36.23
08-04-02 41.13 41.18 39.83 8,815,700 39.98 36.34
08-04-01 40.80 41.39 40.44 10,440,000 41.17 37.43
08-03-31 40.82 41.35 40.45 9,150,100 40.51 36.83
08-03-28 41.10 41.47 40.77 5,521,900 40.85 37.13
Date Open High Low Vol Cls adjCls
08-03-27 41.32 41.48 40.84 10,231,300 40.89 37.17
08-03-26 41.02 41.40 40.26 8,104,400 41.25 37.50
08-03-25 40.96 41.53 40.40 10,717,400 41.15 37.41
08-03-24 39.95 41.09 39.86 12,286,000 40.92 37.20
08-03-20 39.19 40.19 38.62 15,970,100 39.85 36.23
08-03-19 39.36 40.00 39.14 10,044,200 39.14 35.58
08-03-18 37.66 39.28 37.66 10,947,700 39.25 35.68
08-03-17 37.62 39.44 37.40 13,899,000 37.52 34.11
08-03-14 40.15 40.15 38.10 12,399,500 38.61 35.10
Date Open High Low Vol Cls adjCls
08-03-13 38.91 40.10 38.89 13,049,600 39.94 36.31
08-03-12 39.75 40.10 39.26 8,877,300 39.37 35.79
08-03-11 39.45 39.83 38.95 11,446,200 39.74 36.13
08-03-10 38.96 39.62 38.40 7,403,900 38.66 35.14
08-03-07 38.97 39.48 38.56 6,860,100 38.91 35.37
08-03-06 40.16 40.35 39.17 8,627,900 39.20 35.63
08-03-05 40.99 41.06 40.03 8,849,000 40.28 36.62
08-03-04 39.78 41.14 39.78 11,367,200 40.92 37.20
08-03-03 40.26 40.32 39.70 7,825,600 40.09 36.44
Date Open High Low Vol Cls adjCls
08-02-29 40.41 41.15 40.22 11,709,200 40.38 36.71
08-02-28 40.35 41.03 40.05 10,632,400 40.93 37.21
08-02-27 39.93 40.90 39.82 11,798,800 40.48 36.80
08-02-26 40.13 40.50 39.89 9,259,200 40.09 36.44
08-02-25 40.29 40.35 39.58 9,418,200 40.26 36.60
08-02-22 40.33 40.67 39.75 14,247,300 40.16 36.51
08-02-21 40.57 40.87 40.09 11,026,500 40.24 36.58
08-02-20 39.71 40.89 39.71 11,387,300 40.51 36.83
08-02-19 40.10 40.36 39.64 11,030,300 40.07 36.43
Date Open High Low Vol Cls adjCls
08-02-15 39.60 39.85 39.17 10,889,000 39.72 36.11
08-02-14 40.65 40.89 39.57 14,046,100 39.82 36.20
08-02-13 40.01 40.88 40.01 9,340,500 40.72 37.02
08-02-12 40.34 40.82 40.10 10,387,100 40.36 36.69
08-02-11 39.63 40.27 39.26 12,904,900 40.17 36.52
08-02-08 39.03 39.76 38.80 15,902,300 39.56 35.96
08-02-07 38.21 39.51 38.01 10,939,200 39.16 35.60
08-02-06 38.20 39.22 38.15 12,661,600 38.35 34.86
08-02-05 38.64 39.10 37.88 14,265,000 38.00 34.54
Date Open High Low Vol Cls adjCls
08-02-04 39.91 40.04 39.25 10,238,100 39.25 35.68
08-02-01 39.00 40.03 38.70 18,630,200 39.90 36.27
08-01-31 37.70 39.21 37.49 33,397,300 38.91 35.37
08-01-30 36.38 37.04 36.01 13,229,300 36.02 32.74
08-01-29 35.72 36.58 35.20 17,084,800 36.31 33.01
08-01-28 35.50 35.75 34.91 17,317,600 35.49 32.26
08-01-25 36.46 36.80 35.27 15,649,600 35.56 32.33
08-01-24 35.90 36.65 35.74 23,671,600 36.19 32.90
08-01-23 36.25 37.74 36.25 19,413,400 37.09 33.72
Date Open High Low Vol Cls adjCls
08-01-22 35.46 37.66 35.46 17,581,800 37.28 33.89
08-01-18 37.22 37.90 36.69 14,270,300 36.92 33.56
08-01-17 37.13 37.89 36.97 13,588,900 36.97 33.61
08-01-16 35.79 37.35 35.78 15,812,400 37.10 33.67
08-01-15 36.16 36.19 35.55 21,121,800 36.02 32.69
08-01-14 36.87 37.22 36.14 17,288,600 36.33 32.97
08-01-11 37.36 37.70 36.66 15,373,900 36.77 33.37
08-01-10 37.54 37.95 36.95 13,815,700 37.63 34.15
08-01-09 37.67 37.97 36.38 20,812,200 37.19 33.75
Date Open High Low Vol Cls adjCls
08-01-08 38.45 39.05 37.43 21,197,600 37.53 34.06
08-01-07 37.45 38.50 36.84 21,489,600 38.20 34.67
08-01-04 36.76 37.70 36.20 24,253,100 37.27 33.83
08-01-03 37.68 37.79 36.37 74,308,800 36.77 33.37
08-01-02 39.71 39.96 39.24 16,954,800 39.35 35.71
07-12-31 39.81 40.03 39.61 6,530,700 39.75 36.08
07-12-28 39.66 40.33 39.64 7,186,700 40.00 36.30
07-12-27 39.77 39.88 39.41 5,808,300 39.66 35.99
07-12-26 39.85 39.89 39.26 5,276,700 39.80 36.12
Date Open High Low Vol Cls adjCls
07-12-24 39.46 39.98 39.46 4,398,600 39.93 36.24
07-12-21 39.22 39.99 39.07 19,870,900 39.65 35.99
07-12-20 39.44 39.45 38.39 20,578,200 38.84 35.25
07-12-19 39.20 39.60 39.06 9,122,400 39.49 35.84
07-12-18 39.15 39.36 38.79 8,754,700 39.14 35.52
07-12-17 39.20 39.51 38.99 13,622,400 39.13 35.51
07-12-14 39.47 39.61 39.19 9,512,700 39.20 35.58
07-12-13 39.66 39.89 39.23 8,879,700 39.66 35.99
07-12-12 40.25 40.50 39.50 14,614,100 39.78 36.10
Date Open High Low Vol Cls adjCls
07-12-11 40.39 40.58 39.80 10,415,400 39.87 36.19
07-12-10 40.23 40.57 39.93 10,923,200 40.01 36.31
07-12-07 40.00 40.39 39.93 10,360,700 40.04 36.34
07-12-06 39.16 40.03 39.16 12,519,500 39.85 36.17
07-12-05 39.34 39.36 38.80 13,097,900 39.17 35.55
07-12-04 39.70 39.86 38.99 16,004,400 39.06 35.45
07-12-03 40.16 40.40 39.72 8,964,900 39.91 36.22
07-11-30 40.62 40.98 39.91 13,207,800 40.09 36.38
07-11-29 41.30 41.33 39.67 25,051,100 40.06 36.36
Date Open High Low Vol Cls adjCls
07-11-28 41.39 41.60 40.77 22,323,700 41.50 37.66
07-11-27 41.32 41.35 40.44 11,653,700 41.16 37.36
07-11-26 42.03 42.03 40.92 8,908,900 41.04 37.25
07-11-23 41.01 41.96 41.01 8,268,600 41.94 38.06
07-11-21 41.08 41.50 40.72 13,172,200 40.82 37.05
07-11-20 42.03 42.10 40.98 15,314,000 41.50 37.66
07-11-19 42.03 42.29 41.80 12,306,900 41.88 38.01
07-11-16 42.39 42.39 41.90 16,162,200 42.21 38.31
07-11-15 41.72 42.45 41.72 13,537,500 42.02 38.14
Date Open High Low Vol Cls adjCls
07-11-14 42.42 42.60 41.70 13,895,500 41.80 37.94
07-11-13 41.69 42.47 41.56 19,054,400 42.25 38.35
07-11-12 41.40 41.95 41.31 12,672,500 41.43 37.60
07-11-09 42.38 42.38 41.47 12,018,800 41.56 37.72
07-11-08 41.68 42.26 41.25 14,345,500 42.16 38.26
07-11-07 41.35 42.44 41.35 13,553,200 41.64 37.79
07-11-06 41.38 41.85 40.60 9,136,400 41.82 37.95
07-11-05 41.75 41.79 41.00 6,788,800 41.35 37.53
07-11-02 41.13 41.81 40.90 13,281,500 41.75 37.89
Date Open High Low Vol Cls adjCls
07-11-01 40.82 41.75 40.40 19,346,900 41.03 37.24
07-10-31 41.75 42.08 40.78 13,267,600 41.66 37.81
07-10-30 41.58 41.82 40.81 9,270,500 41.21 37.40
07-10-29 41.70 41.98 41.32 7,538,600 41.83 37.96
07-10-26 41.23 42.00 40.93 10,505,400 41.42 37.59
07-10-25 40.28 41.11 40.05 11,218,400 40.98 37.19
07-10-24 39.99 40.32 39.35 11,642,000 40.32 36.59
07-10-23 39.84 40.15 39.39 6,166,800 40.11 36.40
07-10-22 38.91 39.79 38.68 7,298,900 39.72 36.05
Date Open High Low Vol Cls adjCls
07-10-19 39.98 40.14 39.13 8,818,500 39.14 35.52
07-10-18 39.71 40.31 39.21 10,050,200 40.14 36.43
07-10-17 40.04 40.24 39.42 10,671,700 39.73 36.00
07-10-16 39.96 40.06 39.64 7,567,300 39.77 36.04
07-10-15 39.95 40.10 39.64 8,110,700 39.95 36.20
07-10-12 39.50 39.92 39.39 11,011,100 39.90 36.16
07-10-11 39.00 39.99 38.89 8,979,100 39.62 35.90
07-10-10 39.11 39.30 38.68 5,817,800 38.85 35.21
07-10-09 39.21 39.43 38.65 7,476,900 39.07 35.41
Date Open High Low Vol Cls adjCls
07-10-08 38.95 39.35 38.89 4,899,800 39.17 35.50
07-10-05 39.01 39.34 38.69 7,777,400 38.94 35.29
07-10-04 38.83 39.99 38.39 6,463,200 38.66 35.03
07-10-03 38.60 38.97 38.11 11,963,100 38.29 34.70
07-10-02 37.65 38.60 37.25 20,373,400 38.46 34.85
07-10-01 37.51 38.26 36.43 54,975,300 37.15 33.67
07-09-28 39.46 39.85 39.31 8,724,600 39.63 35.91
07-09-27 39.49 39.62 38.64 7,140,400 39.60 35.89
07-09-26 39.40 39.80 38.92 13,132,400 39.19 35.51
Date Open High Low Vol Cls adjCls
07-09-25 38.07 39.35 37.96 11,165,300 38.88 35.23
07-09-24 37.92 38.50 37.72 9,226,800 38.13 34.55
07-09-21 38.02 38.25 37.69 15,855,700 37.83 34.28
07-09-20 37.95 38.00 37.60 9,320,600 37.81 34.26
07-09-19 38.00 38.38 37.81 10,991,400 38.13 34.55
07-09-18 37.51 38.37 37.30 12,278,200 38.00 34.44
07-09-17 37.69 37.75 37.21 7,030,700 37.40 33.89
07-09-14 37.61 37.94 37.36 10,058,000 37.83 34.28
07-09-13 37.49 38.04 37.25 7,188,500 37.76 34.22
Date Open High Low Vol Cls adjCls
07-09-12 37.44 37.91 37.28 8,493,500 37.31 33.81
07-09-11 37.45 37.61 37.08 6,568,100 37.41 33.90
07-09-10 37.27 37.48 36.63 6,460,000 37.13 33.65
07-09-07 37.49 37.57 36.91 9,488,500 37.19 33.70
07-09-06 37.78 38.29 37.57 6,368,800 37.92 34.36
07-09-05 38.34 38.41 37.46 9,739,900 37.98 34.42
07-09-04 38.08 38.36 37.42 8,022,200 38.28 34.69
07-08-31 37.31 38.04 37.28 10,658,200 37.82 34.27
07-08-30 36.92 37.85 36.82 9,304,600 37.24 33.75
Date Open High Low Vol Cls adjCls
07-08-29 36.62 37.45 36.23 8,164,600 37.36 33.86
07-08-28 36.49 36.80 36.33 8,556,400 36.57 33.14
07-08-27 36.63 36.96 36.51 5,054,400 36.68 33.24
07-08-24 37.25 37.25 36.01 6,340,900 36.80 33.35
07-08-23 37.28 37.30 36.65 7,684,900 36.82 33.37
07-08-22 37.01 37.27 36.84 9,317,800 37.00 33.53
07-08-21 36.59 36.67 36.17 12,017,700 36.66 33.22
07-08-20 36.84 37.20 36.50 8,105,300 36.59 33.16
07-08-17 37.27 37.49 36.17 18,776,300 36.82 33.37
Date Open High Low Vol Cls adjCls
07-08-16 36.52 36.96 36.09 18,774,300 36.50 33.08
07-08-15 37.40 37.87 36.70 19,428,200 36.70 33.26
07-08-14 38.11 38.19 37.35 12,692,600 37.35 33.85
07-08-13 38.25 38.33 37.66 11,003,000 37.93 34.37
07-08-10 36.90 38.18 36.89 12,966,400 38.00 34.44
07-08-09 38.68 38.69 37.67 18,884,200 37.69 34.15
07-08-08 37.95 39.03 37.95 20,987,000 38.69 35.06
07-08-07 37.25 38.20 37.00 17,810,500 38.11 34.54
07-08-06 36.50 37.29 36.41 14,136,600 37.29 33.79
Date Open High Low Vol Cls adjCls
07-08-03 37.00 37.12 36.29 14,439,200 36.43 33.01
07-08-02 36.50 37.05 36.15 27,190,800 36.79 33.34
07-08-01 34.85 36.25 34.85 13,085,700 35.54 32.21
07-07-31 35.65 36.03 35.19 13,740,000 35.19 31.89
07-07-30 35.53 35.70 34.80 11,448,200 35.12 31.83
07-07-27 35.40 35.70 35.05 11,408,000 35.14 31.84
07-07-26 35.95 36.23 35.28 17,360,300 35.58 32.24
07-07-25 35.75 36.52 35.75 10,688,000 36.44 33.02
07-07-24 35.55 36.67 35.55 8,467,600 35.92 32.55
Date Open High Low Vol Cls adjCls
07-07-23 35.86 36.30 35.70 8,148,600 36.05 32.67
07-07-20 35.64 35.91 35.33 9,839,800 35.66 32.32
07-07-19 36.12 36.59 35.14 16,479,400 35.69 32.34
07-07-18 36.22 36.48 35.65 11,327,200 36.10 32.66
07-07-17 36.26 36.36 35.95 6,291,700 36.07 32.63
07-07-16 36.19 36.40 36.15 6,169,400 36.19 32.74
07-07-13 36.84 36.84 36.06 10,710,800 36.36 32.89
07-07-12 36.27 36.66 35.95 12,788,000 36.52 33.04
07-07-11 36.64 36.64 35.71 6,956,700 36.18 32.73
Date Open High Low Vol Cls adjCls
07-07-10 36.46 36.50 35.98 8,686,800 36.13 32.69
07-07-09 36.75 36.90 36.48 6,792,000 36.65 33.16
07-07-06 36.60 36.89 36.30 7,163,300 36.76 33.26
07-07-05 36.55 36.95 36.13 5,091,200 36.54 33.06
07-07-03 36.44 36.90 36.33 2,809,400 36.54 33.06
07-07-02 36.45 36.66 36.19 8,026,000 36.54 33.06
07-06-29 36.70 37.07 36.10 10,274,000 36.45 32.98
07-06-28 36.58 36.97 36.10 11,116,200 36.55 33.07
07-06-27 35.62 36.70 35.17 13,789,900 36.57 33.08
Date Open High Low Vol Cls adjCls
07-06-26 36.31 36.60 35.60 12,486,000 35.86 32.44
07-06-25 36.80 37.00 36.16 8,392,600 36.31 32.85
07-06-22 36.95 37.03 36.40 12,051,100 36.55 33.07
07-06-21 36.90 37.24 36.52 10,364,500 37.12 33.58
07-06-20 37.52 37.75 36.98 8,247,500 37.04 33.51
07-06-19 37.40 37.64 37.06 7,156,700 37.52 33.94
07-06-18 37.63 37.68 37.25 7,215,100 37.34 33.78
07-06-15 37.35 37.87 37.35 14,190,600 37.63 34.04
07-06-14 37.40 37.70 37.22 9,244,200 37.26 33.71
Date Open High Low Vol Cls adjCls
07-06-13 37.35 37.50 37.00 8,658,200 37.40 33.84
07-06-12 37.31 37.61 37.10 10,219,300 37.15 33.61
07-06-11 37.86 37.94 37.44 8,158,500 37.45 33.88
07-06-08 37.50 37.96 37.47 10,690,400 37.86 34.25
07-06-07 37.31 38.90 37.25 23,794,300 37.57 33.99
07-06-06 37.49 37.61 37.20 11,361,300 37.25 33.70
07-06-05 38.00 38.15 37.58 12,288,100 37.80 34.20
07-06-04 38.45 38.84 38.07 11,908,400 38.19 34.55
07-06-01 38.50 38.86 38.33 11,438,700 38.55 34.88
Date Open High Low Vol Cls adjCls
07-05-31 38.98 39.09 38.39 14,950,700 38.54 34.87
07-05-30 38.87 39.01 38.72 14,540,900 38.87 35.17
07-05-29 38.95 39.08 38.65 16,071,100 38.87 35.17
07-05-25 38.25 39.44 38.25 21,931,900 39.08 35.36
07-05-24 38.00 38.52 37.93 22,925,900 38.29 34.64
07-05-23 37.70 38.21 37.59 26,278,500 38.10 34.47
07-05-22 37.87 38.00 37.17 11,789,400 37.58 34.00
07-05-21 38.46 38.55 37.75 15,255,700 37.80 34.20
07-05-18 38.09 38.48 37.93 20,166,000 38.46 34.79
Date Open High Low Vol Cls adjCls
07-05-17 37.70 38.29 37.60 16,728,900 38.06 34.43
07-05-16 37.57 38.23 37.41 20,246,400 38.12 34.49
07-05-15 37.27 37.94 37.22 17,710,600 37.57 33.99
07-05-14 37.35 37.46 37.17 12,734,000 37.35 33.79
07-05-11 37.40 37.55 37.10 9,504,300 37.31 33.75
07-05-10 37.86 38.45 37.47 18,267,600 37.47 33.90
07-05-09 37.01 38.08 36.90 29,297,800 38.02 34.40
07-05-08 36.22 37.20 36.00 34,505,500 37.01 33.48
07-05-07 36.38 36.38 35.72 23,548,800 36.12 32.68
Date Open High Low Vol Cls adjCls
07-05-04 36.73 36.84 35.81 8,160,800 35.94 32.51
07-05-03 36.35 36.60 36.00 7,844,000 36.11 32.67
07-05-02 35.95 36.54 35.88 12,356,900 36.33 32.87
07-05-01 35.90 36.32 35.20 14,952,400 35.99 32.56
07-04-30 36.85 37.20 36.24 15,658,600 36.24 32.79
07-04-27 36.70 36.85 36.35 8,723,200 36.73 33.23
07-04-26 36.74 37.15 36.68 16,371,900 36.86 33.35
07-04-25 36.98 36.99 36.17 16,523,500 36.68 33.18
07-04-24 35.49 36.89 35.49 47,703,200 36.71 33.21
Date Open High Low Vol Cls adjCls
07-04-23 35.20 35.20 34.95 31,337,400 35.09 31.75
07-04-20 35.05 35.33 34.90 15,447,500 34.97 31.64
07-04-19 34.90 35.12 34.35 31,081,900 34.91 31.53
07-04-18 34.76 35.00 34.40 23,243,600 34.57 31.22
07-04-17 35.06 35.12 34.65 16,173,200 34.72 31.36
07-04-16 35.13 35.35 34.91 10,189,900 34.95 31.56
07-04-13 35.15 35.45 35.00 10,599,400 35.13 31.73
07-04-12 35.01 35.05 34.62 8,731,100 35.03 31.64
07-04-11 35.05 35.32 34.94 15,059,000 35.01 31.62
Date Open High Low Vol Cls adjCls
07-04-10 34.78 35.00 34.70 11,465,000 35.00 31.61
07-04-09 34.84 35.04 34.75 14,098,900 34.90 31.52
07-04-05 34.60 34.83 34.33 11,754,900 34.73 31.37
07-04-04 34.67 34.72 34.34 12,167,700 34.59 31.24
07-04-03 34.50 34.85 34.23 17,404,400 34.29 30.97
07-04-02 34.38 34.56 34.14 18,109,700 34.42 31.09
07-03-30 34.30 34.49 33.87 15,990,300 34.14 30.83
07-03-29 34.39 34.60 33.86 21,249,600 34.16 30.85
07-03-28 34.20 34.74 33.93 28,718,500 33.95 30.66
Date Open High Low Vol Cls adjCls
07-03-27 34.63 34.73 34.16 32,090,300 34.37 31.04
07-03-26 34.80 34.90 34.30 26,532,500 34.62 31.27
07-03-23 34.41 34.62 34.20 29,164,300 34.57 31.22
07-03-22 34.80 34.93 34.11 24,359,400 34.31 30.99
07-03-21 33.71 34.67 33.61 34,280,800 34.67 31.31
07-03-20 33.33 33.74 33.02 20,530,200 33.67 30.41
07-03-19 33.20 33.48 32.98 23,121,800 33.14 29.93
07-03-16 33.30 33.88 32.66 56,563,300 32.94 29.75
07-03-15 32.32 33.48 32.32 47,241,300 33.34 30.11
Date Open High Low Vol Cls adjCls
07-03-14 31.90 32.54 31.73 36,086,900 32.31 29.18
07-03-13 32.27 32.57 31.70 33,782,100 31.90 28.81
07-03-12 31.90 32.33 31.40 45,350,700 31.98 28.88
07-03-09 32.95 32.95 32.51 36,145,500 32.60 29.44
07-03-08 31.90 33.15 31.70 45,727,500 32.41 29.27
07-03-07 31.10 31.57 31.00 10,304,800 31.32 28.29
07-03-06 31.25 31.40 30.75 9,604,200 31.30 28.27
07-03-05 30.66 31.31 30.55 9,549,200 30.79 27.81
07-03-02 31.28 31.35 30.92 9,820,000 30.94 27.94
Date Open High Low Vol Cls adjCls
07-03-01 31.26 31.49 30.45 10,778,500 31.34 28.30
07-02-28 31.50 31.89 31.28 9,922,900 31.42 28.38
07-02-27 32.10 32.11 30.76 14,101,100 31.50 28.45
07-02-26 32.32 32.59 32.19 7,378,500 32.38 29.24
07-02-23 32.60 32.67 32.27 7,713,100 32.48 29.33
07-02-22 33.00 33.13 32.36 8,686,000 32.52 29.37
07-02-21 32.72 33.18 32.60 8,010,200 33.07 29.87
07-02-20 32.55 32.84 32.45 7,975,300 32.79 29.61
07-02-16 32.67 32.94 32.43 8,851,700 32.73 29.56
Date Open High Low Vol Cls adjCls
07-02-15 32.75 33.31 32.59 12,701,200 32.91 29.72
07-02-14 32.08 32.72 31.88 13,562,400 32.72 29.55
07-02-13 32.28 32.45 31.88 25,374,500 32.09 28.98
07-02-12 32.80 32.91 32.39 12,410,900 32.49 29.34
07-02-09 33.17 33.25 32.78 10,765,400 32.91 29.72
07-02-08 33.33 33.38 32.85 8,755,500 33.12 29.91
07-02-07 33.20 33.37 32.74 6,957,600 33.24 30.02
07-02-06 33.33 33.35 32.97 7,569,900 33.23 30.01
07-02-05 33.20 33.37 33.00 7,390,400 33.30 30.07
Date Open High Low Vol Cls adjCls
07-02-02 33.55 33.55 33.05 13,774,300 33.19 29.98
07-02-01 33.50 33.58 33.00 16,662,700 33.29 30.07
07-01-31 33.17 33.72 33.05 14,174,600 33.65 30.39
07-01-30 32.90 33.33 32.85 8,482,800 33.05 29.85
07-01-29 32.91 33.02 32.63 5,456,600 32.69 29.52
07-01-26 32.76 33.10 32.53 12,250,500 32.97 29.78
07-01-25 32.86 33.07 32.68 12,844,400 32.75 29.58
07-01-24 33.25 33.57 32.83 15,805,900 32.86 29.68
07-01-23 32.80 33.38 32.72 12,634,400 33.25 30.03
Date Open High Low Vol Cls adjCls
07-01-22 33.00 33.25 32.85 14,622,300 33.03 29.83
07-01-19 32.77 33.38 32.55 27,239,600 33.28 30.06
07-01-18 32.62 32.64 32.18 18,427,600 32.61 29.45
07-01-17 32.00 32.62 31.91 21,121,400 32.48 29.29
07-01-16 31.80 32.12 31.63 14,242,800 31.79 28.67
07-01-12 31.52 31.99 31.28 10,058,900 31.94 28.80
07-01-11 31.24 31.57 30.94 10,508,100 31.51 28.42
07-01-10 31.00 31.37 30.64 10,273,900 31.32 28.24
07-01-09 31.33 31.47 30.75 14,052,600 31.01 27.96
Date Open High Low Vol Cls adjCls
07-01-08 31.51 31.51 30.75 14,188,500 31.35 28.27
07-01-05 31.01 31.25 30.69 10,817,200 31.17 28.11
07-01-04 31.21 31.23 30.66 9,449,400 31.00 27.96
07-01-03 30.95 31.39 30.46 10,397,100 30.84 27.81
06-12-29 31.19 31.39 30.76 4,279,900 30.91 27.87
06-12-28 31.24 31.32 30.97 4,733,400 31.25 28.18
06-12-27 31.30 31.40 31.00 5,242,500 31.22 28.15
06-12-26 31.19 31.45 31.01 4,750,500 31.18 28.12
06-12-22 31.59 31.83 31.08 8,898,400 31.25 28.18
Date Open High Low Vol Cls adjCls
06-12-21 30.23 31.18 29.96 14,099,600 30.92 27.88
06-12-20 29.88 30.20 29.75 11,590,100 29.91 26.97
06-12-19 30.08 30.08 29.44 19,909,800 29.98 27.04
06-12-18 30.60 30.67 29.60 42,399,600 30.01 27.06
06-12-15 30.75 31.44 30.50 13,859,800 30.52 27.52
06-12-14 30.37 31.03 30.32 12,150,500 30.72 27.70
06-12-13 30.25 30.49 30.05 6,897,600 30.31 27.33
06-12-12 30.30 30.44 29.93 9,865,100 30.13 27.17
06-12-11 30.25 30.35 29.92 9,169,100 30.11 27.15
Date Open High Low Vol Cls adjCls
06-12-08 29.95 30.31 29.90 5,697,800 30.23 27.26
06-12-07 30.20 30.49 29.98 9,626,700 30.01 27.06
06-12-06 29.88 30.53 29.66 16,226,400 30.04 27.09
06-12-05 29.37 29.70 29.30 10,580,500 29.61 26.70
06-12-04 28.66 29.31 28.66 14,303,700 29.26 26.39
06-12-01 28.63 28.93 28.47 12,664,500 28.67 25.85
06-11-30 28.92 28.98 28.39 15,800,900 28.77 25.94
06-11-29 27.82 28.55 27.70 21,818,400 28.53 25.73
06-11-28 27.11 27.58 27.09 17,960,900 27.57 24.86
Date Open High Low Vol Cls adjCls
06-11-27 27.97 27.97 27.16 21,354,800 27.19 24.52
06-11-24 27.80 28.02 27.77 3,985,000 27.97 25.22
06-11-22 28.05 28.16 27.87 13,472,400 28.00 25.25
06-11-21 28.46 28.50 27.76 18,975,800 28.08 25.32
06-11-20 29.00 29.01 28.01 25,869,800 28.45 25.66
06-11-17 29.61 29.61 28.77 20,292,100 29.07 26.21
06-11-16 29.46 29.71 29.39 15,067,600 29.61 26.70
06-11-15 29.05 29.51 29.00 20,777,900 29.42 26.53
06-11-14 29.24 29.42 28.90 23,214,900 28.92 26.08
Date Open High Low Vol Cls adjCls
06-11-13 28.97 29.31 28.92 16,092,300 28.99 26.14
06-11-10 28.68 29.16 28.63 15,497,700 28.96 26.12
06-11-09 29.75 29.75 28.53 31,284,500 28.61 25.80
06-11-08 30.10 30.11 29.50 26,339,300 29.62 26.71
06-11-07 29.88 30.03 29.71 16,042,600 29.93 26.99
06-11-06 28.89 29.89 28.85 22,548,300 29.84 26.91
06-11-03 29.10 29.30 28.68 19,903,500 28.79 25.96
06-11-02 29.30 29.50 28.61 37,238,600 28.86 26.03
06-11-01 29.52 29.75 28.63 64,356,500 29.06 26.21
Date Open High Low Vol Cls adjCls
06-10-31 31.92 31.98 31.35 8,092,300 31.38 28.30
06-10-30 31.37 31.87 31.28 5,235,500 31.73 28.61
06-10-27 31.35 31.50 31.06 4,558,600 31.20 28.14
06-10-26 30.82 31.37 30.46 6,279,500 31.35 28.27
06-10-25 31.31 31.67 30.62 8,082,500 30.87 27.84
06-10-24 31.32 32.03 31.10 6,199,100 31.43 28.34
06-10-23 30.60 31.45 30.60 7,013,000 31.30 28.23
06-10-20 31.15 31.15 30.55 6,445,400 30.69 27.68
06-10-19 30.78 31.25 30.50 9,478,300 31.15 28.09
Date Open High Low Vol Cls adjCls
06-10-18 31.25 31.61 31.15 6,326,600 31.39 28.31
06-10-17 31.33 31.33 30.95 6,392,800 31.13 28.04
06-10-16 31.25 31.31 30.84 10,257,500 31.25 28.15
06-10-13 31.50 31.72 31.04 9,542,300 31.09 28.00
06-10-12 31.49 32.18 31.31 18,853,300 31.50 28.37
06-10-11 29.90 31.24 29.60 19,657,700 31.16 28.06
06-10-10 30.70 30.85 29.59 30,111,300 29.72 26.77
06-10-09 29.19 29.73 28.80 19,301,400 29.72 26.77
06-10-06 30.89 30.89 28.48 46,123,100 29.32 26.41
Date Open High Low Vol Cls adjCls
06-10-05 31.93 31.95 29.91 30,524,200 30.93 27.86
06-10-04 31.56 32.21 31.50 6,639,400 32.15 28.96
06-10-03 31.82 31.90 31.56 7,039,100 31.75 28.60
06-10-02 32.01 32.26 31.63 5,527,200 31.92 28.75
06-09-29 32.25 32.51 32.06 5,761,200 32.12 28.93
06-09-28 32.34 32.62 31.96 6,155,600 32.28 29.07
06-09-27 31.79 32.78 31.75 11,810,500 32.35 29.14
06-09-26 31.50 31.96 31.35 16,164,800 31.65 28.51
06-09-25 32.78 33.04 30.60 20,878,000 31.10 28.01
Date Open High Low Vol Cls adjCls
06-09-22 32.75 33.25 32.37 15,893,100 33.03 29.75
06-09-21 34.65 34.65 31.43 42,717,900 32.47 29.24
06-09-20 35.00 35.50 34.89 3,056,900 35.43 31.91
06-09-19 34.90 35.00 34.43 2,915,200 34.79 31.33
06-09-18 34.89 35.07 34.69 3,223,300 34.72 31.27
06-09-15 35.35 35.61 34.69 4,749,300 34.74 31.29
06-09-14 34.63 35.41 34.56 4,837,400 35.13 31.64
06-09-13 35.80 36.01 34.77 7,680,400 34.86 31.40
06-09-12 36.12 36.14 35.83 5,042,400 35.95 32.38
Date Open High Low Vol Cls adjCls
06-09-11 35.57 36.13 35.39 4,888,900 35.86 32.30
06-09-08 35.63 35.64 35.05 3,517,800 35.50 31.97
06-09-07 34.67 35.55 34.36 6,708,700 35.11 31.62
06-09-06 34.48 34.79 34.42 4,085,300 34.67 31.23
06-09-05 34.40 34.70 34.28 4,961,600 34.48 31.05
06-09-01 33.78 34.10 33.64 3,007,000 33.96 30.59
06-08-31 33.95 33.95 33.32 4,866,000 33.55 30.22
06-08-30 33.83 34.09 33.65 3,644,800 33.95 30.58
06-08-29 33.50 33.97 33.19 4,754,400 33.68 30.33
Date Open High Low Vol Cls adjCls
06-08-28 32.97 33.63 32.96 2,716,700 33.47 30.14
06-08-25 32.95 33.21 32.59 3,177,000 32.96 29.69
06-08-24 32.93 33.06 32.41 3,287,900 32.90 29.63
06-08-23 33.00 33.09 32.55 4,097,300 32.96 29.69
06-08-22 33.53 33.64 32.97 4,636,400 33.00 29.72
06-08-21 33.64 33.87 33.48 2,767,600 33.65 30.31
06-08-18 34.39 34.47 33.54 3,717,000 33.87 30.51
06-08-17 34.42 34.88 34.35 4,581,600 34.38 30.96
06-08-16 34.90 35.00 34.33 4,528,900 34.41 30.99
Date Open High Low Vol Cls adjCls
06-08-15 34.30 34.96 34.30 3,084,000 34.90 31.43
06-08-14 34.20 34.74 34.08 3,860,600 34.27 30.87
06-08-11 33.75 34.16 33.52 3,250,300 33.97 30.60
06-08-10 33.18 33.85 33.18 3,217,800 33.80 30.44
06-08-09 33.98 34.00 33.09 3,337,800 33.18 29.88
06-08-08 33.70 34.20 33.70 6,321,300 33.90 30.53
06-08-07 34.00 34.25 33.27 3,669,200 33.48 30.15
06-08-04 33.65 33.99 33.30 5,169,600 33.80 30.44
06-08-03 33.00 34.29 32.75 9,722,700 33.90 30.53
Date Open High Low Vol Cls adjCls
06-08-02 33.21 33.27 32.87 5,415,800 33.19 29.89
06-08-01 32.84 32.89 32.50 3,768,800 32.80 29.54
06-07-31 32.70 32.93 32.27 4,295,600 32.72 29.47
06-07-28 33.00 33.30 32.43 5,095,100 32.59 29.35
06-07-27 33.02 33.54 32.94 4,108,300 32.99 29.71
06-07-26 33.10 33.20 32.84 4,872,800 33.00 29.72
06-07-25 32.67 33.27 32.37 3,619,600 33.12 29.83
06-07-24 32.00 32.72 31.94 3,579,700 32.66 29.42
06-07-21 32.23 32.32 31.94 3,811,300 31.99 28.81
Date Open High Low Vol Cls adjCls
06-07-20 32.17 32.50 31.93 3,919,400 32.05 28.87
06-07-19 31.57 32.27 31.44 5,014,800 32.07 28.88
06-07-18 31.55 31.79 30.86 14,777,500 31.38 28.23
06-07-17 31.69 32.38 31.54 4,273,100 31.65 28.47
06-07-14 31.95 32.21 31.58 5,461,000 31.68 28.50
06-07-13 31.90 32.67 31.70 6,835,500 32.09 28.87
06-07-12 32.00 32.45 31.87 6,738,600 32.00 28.79
06-07-11 31.18 31.99 30.96 6,041,000 31.98 28.77
06-07-10 31.00 31.80 30.76 6,219,100 31.31 28.16
Date Open High Low Vol Cls adjCls
06-07-07 29.96 30.60 29.85 2,639,900 30.46 27.40
06-07-06 30.24 30.30 29.92 2,870,600 30.10 27.08
06-07-05 30.25 30.67 30.17 2,661,800 30.25 27.21
06-07-03 30.70 30.71 30.36 1,753,300 30.60 27.53
06-06-30 30.49 31.05 30.39 5,395,200 30.70 27.62
06-06-29 29.85 30.50 29.50 5,891,000 30.45 27.39
06-06-28 29.45 29.97 29.45 4,587,500 29.60 26.63
06-06-27 29.70 30.15 29.23 3,621,900 29.25 26.31
06-06-26 29.21 29.88 29.21 2,485,600 29.83 26.83
Date Open High Low Vol Cls adjCls
06-06-23 29.35 29.67 29.19 2,715,300 29.20 26.27
06-06-22 29.85 29.85 29.18 5,320,000 29.53 26.56
06-06-21 30.15 30.29 29.70 3,640,700 29.76 26.77
06-06-20 29.67 30.27 29.65 3,938,800 30.08 27.06
06-06-19 30.23 30.40 29.59 2,999,100 29.75 26.76
06-06-16 29.90 30.46 29.90 5,508,300 30.19 27.16
06-06-15 29.37 30.10 29.18 4,663,100 29.96 26.95
06-06-14 28.84 29.32 28.78 4,393,300 29.30 26.36
06-06-13 28.84 29.13 28.53 6,811,400 28.97 26.06
Date Open High Low Vol Cls adjCls
06-06-12 29.32 29.39 28.94 5,266,600 28.95 26.04
06-06-09 29.43 29.67 28.90 4,231,200 29.21 26.28
06-06-08 28.62 29.43 28.40 6,339,000 29.43 26.47
06-06-07 28.38 29.27 28.35 4,684,400 28.59 25.72
06-06-06 28.95 28.96 28.22 4,603,900 28.34 25.49
06-06-05 29.30 29.30 28.58 4,317,000 28.81 25.92
06-06-02 28.90 29.31 28.81 5,181,300 29.24 26.30
06-06-01 28.25 28.61 28.20 3,889,400 28.57 25.70
06-05-31 27.95 28.00 27.71 5,527,100 27.90 25.10
Date Open High Low Vol Cls adjCls
06-05-30 28.44 28.46 27.67 4,015,400 27.69 24.91
06-05-26 28.80 28.80 28.30 2,887,000 28.59 25.72
06-05-25 28.25 28.77 28.22 5,934,900 28.70 25.82
06-05-24 28.43 28.43 27.51 8,027,500 28.12 25.29
06-05-23 29.00 30.20 28.75 6,571,400 28.76 25.87
06-05-22 28.60 28.75 28.15 4,244,600 28.15 25.32
06-05-19 28.59 28.98 28.37 6,035,400 28.62 25.74
06-05-18 28.87 29.04 28.59 3,816,800 28.60 25.73
06-05-17 28.93 29.24 28.67 4,109,100 28.87 25.97
Date Open High Low Vol Cls adjCls
06-05-16 29.75 29.80 29.15 3,837,100 29.18 26.25
06-05-15 29.17 29.68 29.03 3,619,100 29.60 26.63
06-05-12 29.89 30.03 28.98 4,066,300 29.26 26.32
06-05-11 30.39 30.39 29.75 2,767,700 29.88 26.88
06-05-10 30.60 30.60 30.05 3,077,400 30.42 27.36
06-05-09 30.63 30.86 30.57 2,347,700 30.69 27.61
06-05-08 31.06 31.18 30.56 3,789,900 30.80 27.71
06-05-05 30.49 31.02 30.32 3,675,500 30.96 27.85
06-05-04 30.72 30.73 30.00 4,620,000 30.28 27.24
Date Open High Low Vol Cls adjCls
06-05-03 30.23 30.47 29.81 3,679,800 30.00 26.99
06-05-02 30.00 30.23 29.80 3,445,900 30.13 27.10
06-05-01 29.72 30.50 29.72 5,163,100 29.87 26.87
06-04-28 29.71 29.94 29.50 3,282,000 29.72 26.73
06-04-27 28.76 29.97 28.76 5,702,300 29.71 26.73
06-04-26 28.96 29.55 28.91 6,233,800 29.35 26.40
06-04-25 29.17 29.37 28.75 5,907,600 28.91 26.01
06-04-24 29.38 29.53 29.05 4,305,100 29.27 26.33
06-04-21 29.70 29.75 29.03 4,835,400 29.38 26.43
Date Open High Low Vol Cls adjCls
06-04-20 29.95 30.00 29.65 4,889,500 29.70 26.72
06-04-19 30.40 30.50 29.92 4,330,200 29.99 26.94
06-04-18 30.35 30.85 30.29 2,827,000 30.45 27.36
06-04-17 30.53 30.60 29.87 2,114,700 30.30 27.22
06-04-13 29.69 31.02 29.69 2,591,000 30.67 27.55
06-04-12 30.16 30.59 30.15 2,970,200 30.19 27.12
06-04-11 30.83 31.00 30.23 3,766,900 30.31 27.23
06-04-10 31.14 31.18 30.71 3,366,300 30.84 27.71
06-04-07 31.20 31.89 30.85 5,375,200 31.18 28.01
Date Open High Low Vol Cls adjCls
06-04-06 30.48 31.28 30.20 7,649,200 31.25 28.07
06-04-05 29.85 30.07 29.68 2,935,600 29.69 26.67
06-04-04 29.58 29.81 29.42 2,911,700 29.77 26.74
06-04-03 29.97 30.00 29.44 4,515,200 29.50 26.50
06-03-31 29.94 30.38 29.69 3,058,300 29.87 26.83
06-03-30 30.01 30.09 29.75 4,056,800 29.80 26.77
06-03-29 29.85 30.22 29.66 3,205,600 30.06 27.00
06-03-28 30.02 30.02 29.40 2,871,700 29.68 26.66
06-03-27 29.51 29.95 29.51 4,595,600 29.77 26.74
Date Open High Low Vol Cls adjCls
06-03-24 29.41 29.51 29.02 3,443,600 29.05 26.10
06-03-23 29.57 29.81 29.47 2,746,200 29.49 26.49
06-03-22 28.40 29.66 28.40 3,293,100 29.47 26.47
06-03-21 29.97 29.97 29.45 3,254,300 29.62 26.61
06-03-20 29.74 29.99 29.65 3,393,900 29.83 26.80
06-03-17 29.55 29.73 29.50 4,739,000 29.60 26.59
06-03-16 29.88 30.18 29.50 4,774,700 29.60 26.59
06-03-15 29.50 30.11 29.40 9,215,700 29.71 26.69
06-03-14 30.06 30.73 30.02 4,379,900 30.57 27.46
Date Open High Low Vol Cls adjCls
06-03-13 30.33 30.73 30.01 2,502,400 30.06 27.00
06-03-10 30.29 30.54 29.94 3,184,900 30.40 27.31
06-03-09 30.24 30.98 29.95 7,825,600 30.12 27.06
06-03-08 29.10 30.26 29.00 8,475,300 30.07 27.01
06-03-07 28.30 28.95 28.14 4,109,900 28.92 25.98
06-03-06 28.75 28.92 28.32 2,234,600 28.47 25.58
06-03-03 29.07 29.31 28.64 2,747,800 28.70 25.78
06-03-02 29.00 29.74 28.87 4,247,800 29.08 26.12
06-03-01 28.50 29.19 28.44 3,490,100 29.06 26.11
Date Open High Low Vol Cls adjCls
06-02-28 28.60 28.79 28.30 2,535,000 28.33 25.45
06-02-27 28.13 28.97 28.12 2,699,400 28.84 25.91
06-02-24 28.50 28.51 28.00 2,487,600 28.21 25.34
06-02-23 28.38 28.71 28.36 2,944,800 28.50 25.60
06-02-22 28.34 28.56 28.10 3,192,100 28.46 25.57
06-02-21 28.60 28.81 28.03 3,190,400 28.18 25.32
06-02-17 29.00 29.01 28.38 4,616,800 28.60 25.69
06-02-16 28.83 29.29 28.79 3,364,700 29.10 26.14
06-02-15 28.51 29.14 28.28 3,189,500 28.98 26.03
Date Open High Low Vol Cls adjCls
06-02-14 27.93 28.63 27.72 3,558,700 28.61 25.70
06-02-13 27.95 28.10 27.70 1,870,400 27.91 25.07
06-02-10 27.98 28.08 27.64 2,534,900 27.90 25.06
06-02-09 28.38 28.50 27.80 3,193,700 27.87 25.04
06-02-08 28.23 28.52 27.85 3,619,900 28.20 25.33
06-02-07 28.62 28.70 28.24 3,295,200 28.35 25.47
06-02-06 29.19 29.25 28.27 4,207,200 28.69 25.77
06-02-03 28.46 29.40 28.45 8,860,200 29.23 26.26
06-02-02 28.10 28.81 28.10 7,969,700 28.71 25.79
Date Open High Low Vol Cls adjCls
06-02-01 27.65 27.93 27.45 5,362,900 27.78 24.96
06-01-31 27.89 28.02 27.62 4,906,600 27.76 24.94
06-01-30 28.20 28.35 27.85 6,519,100 27.86 25.03
06-01-27 28.48 28.50 27.92 6,949,600 28.07 25.22
06-01-26 27.77 27.83 27.44 7,280,400 27.61 24.80
06-01-25 27.59 27.88 27.18 5,383,200 27.38 24.60
06-01-24 27.00 27.54 26.97 7,704,000 27.36 24.58
06-01-23 27.00 27.14 26.43 7,655,300 26.96 24.22
06-01-20 27.34 27.36 26.78 5,017,300 27.13 24.37
Date Open High Low Vol Cls adjCls
06-01-19 27.00 27.56 27.00 4,506,000 27.43 24.64
06-01-18 27.00 27.30 26.90 6,256,600 27.20 24.40
06-01-17 26.59 27.00 26.53 4,117,300 26.86 24.10
06-01-13 26.96 27.13 26.55 3,603,800 26.75 24.00
06-01-12 27.11 27.24 26.87 3,863,300 27.00 24.22
06-01-11 27.41 27.42 26.86 6,078,400 27.07 24.28
06-01-10 26.76 27.22 26.67 4,759,000 27.14 24.35
06-01-09 26.89 27.07 26.81 4,788,900 26.95 24.18
06-01-06 27.06 27.17 26.78 5,625,300 27.14 24.35
Date Open High Low Vol Cls adjCls
06-01-05 26.58 27.43 26.54 8,426,800 26.99 24.21
06-01-04 26.51 26.58 26.30 4,739,200 26.35 23.64
06-01-03 26.67 26.70 26.06 7,877,900 26.35 23.64
05-12-30 26.60 26.88 26.39 4,792,000 26.42 23.70
05-12-29 26.79 26.82 26.50 3,443,300 26.58 23.84
05-12-28 26.86 27.10 26.76 2,418,400 26.79 24.03
05-12-27 27.30 27.30 26.71 2,308,800 26.86 24.10
05-12-23 27.30 27.36 27.07 2,488,300 27.14 24.35
05-12-22 27.78 27.85 27.00 5,985,600 27.13 24.34
Date Open High Low Vol Cls adjCls
05-12-21 27.72 27.91 27.50 3,556,400 27.58 24.74
05-12-20 27.64 27.82 27.39 4,176,200 27.72 24.87
05-12-19 28.30 28.35 27.58 3,894,700 27.64 24.80
05-12-16 28.82 28.86 28.25 4,934,100 28.26 25.35
05-12-15 29.18 29.30 28.36 4,753,800 28.61 25.67
05-12-14 28.50 29.11 28.50 3,484,300 29.06 26.07
05-12-13 28.26 28.63 28.10 3,848,500 28.45 25.52
05-12-12 27.99 28.37 27.89 2,737,900 28.30 25.39
05-12-09 28.16 28.19 27.63 2,870,500 27.91 25.04
Date Open High Low Vol Cls adjCls
05-12-08 28.13 28.19 27.71 3,611,200 27.92 25.05
05-12-07 27.65 28.11 27.41 6,129,200 28.11 25.22
05-12-06 27.49 27.85 27.37 5,546,000 27.60 24.76
05-12-05 27.75 27.80 27.25 7,704,600 27.27 24.46
05-12-02 27.53 27.67 27.11 3,673,500 27.28 24.47
05-12-01 27.45 27.57 27.07 4,659,600 27.48 24.65
05-11-30 27.36 27.45 27.02 4,266,400 27.02 24.24
05-11-29 27.80 27.90 27.06 4,946,100 27.27 24.46
05-11-28 28.17 28.17 27.55 2,555,900 27.65 24.80
Date Open High Low Vol Cls adjCls
05-11-25 28.10 28.11 27.61 1,485,100 27.96 25.08
05-11-23 27.78 28.23 27.70 4,949,700 27.99 25.11
05-11-22 27.00 27.80 26.91 6,806,800 27.66 24.81
05-11-21 27.03 27.10 26.68 3,073,500 26.79 24.03
05-11-18 27.40 27.40 26.66 4,105,000 26.92 24.15
05-11-17 26.42 27.15 26.38 4,682,200 27.10 24.31
05-11-16 26.56 26.65 26.30 4,673,800 26.37 23.66
05-11-15 27.15 27.18 26.45 4,645,900 26.56 23.83
05-11-14 27.18 27.38 26.97 2,629,900 27.14 24.35
Date Open High Low Vol Cls adjCls
05-11-11 27.32 27.40 27.00 2,725,300 27.08 24.29
05-11-10 27.17 27.35 26.97 3,764,900 27.20 24.40
05-11-09 27.40 27.47 27.03 4,542,200 27.19 24.39
05-11-08 27.40 27.45 26.87 5,567,700 26.96 24.19
05-11-07 27.08 27.72 27.07 7,704,600 27.67 24.82
05-11-04 26.50 27.07 26.49 7,272,800 27.02 24.24
05-11-03 25.95 27.00 25.91 12,218,000 26.44 23.72
05-11-02 24.23 24.50 23.89 10,918,500 24.49 21.97
05-11-01 24.41 24.63 24.10 9,525,900 24.38 21.87
Date Open High Low Vol Cls adjCls
05-10-31 24.75 24.76 24.12 12,004,800 24.41 21.90
05-10-28 25.00 25.16 24.57 7,185,200 25.12 22.53
05-10-27 25.28 25.34 24.55 6,081,300 24.75 22.20
05-10-26 25.83 26.00 25.35 5,029,900 25.36 22.75
05-10-25 26.21 26.30 25.55 5,555,900 25.86 23.20
05-10-24 26.42 26.60 25.97 3,345,600 26.17 23.48
05-10-21 26.00 26.31 25.77 5,737,800 26.13 23.44
05-10-20 26.48 26.90 25.59 7,167,100 25.72 23.07
05-10-19 25.19 26.10 24.99 6,148,500 26.01 23.33
Date Open High Low Vol Cls adjCls
05-10-18 25.26 25.53 25.13 6,213,600 25.43 22.78
05-10-17 25.00 25.29 24.75 6,064,700 25.25 22.62
05-10-14 24.90 25.11 24.72 6,133,700 24.98 22.38
05-10-13 24.76 24.92 24.30 7,010,300 24.70 22.13
05-10-12 24.75 24.86 24.25 10,975,900 24.75 22.17
05-10-11 25.40 25.67 24.80 9,186,000 25.00 22.40
05-10-10 25.75 25.94 25.13 8,695,700 25.13 22.51
05-10-07 26.77 26.80 25.11 14,973,100 25.58 22.91
05-10-06 27.40 27.66 25.80 19,730,300 26.30 23.56
Date Open High Low Vol Cls adjCls
05-10-05 28.17 28.40 27.98 5,191,600 28.05 25.13
05-10-04 28.77 29.04 28.35 4,509,900 28.40 25.44
05-10-03 28.97 29.10 28.40 3,727,600 28.61 25.63
05-09-30 28.80 29.18 28.65 2,475,000 29.01 25.99
05-09-29 28.40 28.86 28.05 2,923,400 28.69 25.70
05-09-28 28.75 29.14 28.47 3,771,700 28.47 25.50
05-09-27 28.45 28.73 28.05 4,928,100 28.62 25.64
05-09-26 28.48 28.49 27.93 6,154,700 28.23 25.29
05-09-23 28.77 28.78 28.06 4,451,800 28.48 25.51
Date Open High Low Vol Cls adjCls
05-09-22 28.00 28.86 28.00 5,149,700 28.76 25.76
05-09-21 28.00 28.30 27.67 6,341,900 27.82 24.92
05-09-20 29.53 29.61 28.47 5,940,300 28.49 25.52
05-09-19 29.85 29.85 29.35 3,211,200 29.53 26.45
05-09-16 29.35 29.85 29.16 5,678,100 29.85 26.74
05-09-15 29.01 29.37 28.69 2,338,800 29.09 26.06
05-09-14 29.85 29.90 28.88 3,677,200 28.90 25.89
05-09-13 30.25 30.35 29.69 3,086,600 29.85 26.74
05-09-12 29.51 30.30 29.42 3,048,200 30.21 27.06
Date Open High Low Vol Cls adjCls
05-09-09 29.34 29.80 29.26 2,871,400 29.49 26.42
05-09-08 28.25 29.44 28.21 4,329,500 29.10 26.07
05-09-07 29.66 29.92 29.20 3,750,400 29.85 26.74
05-09-06 29.00 29.56 28.98 3,736,300 29.55 26.47
05-09-02 29.15 29.30 28.54 2,969,500 28.97 25.95
05-09-01 29.49 29.95 29.00 3,172,700 29.15 26.11
05-08-31 28.95 29.40 28.50 3,695,300 29.37 26.31
05-08-30 29.10 29.19 28.74 4,558,600 29.00 25.98
05-08-29 28.75 29.27 28.55 2,100,200 29.23 26.18
Date Open High Low Vol Cls adjCls
05-08-26 29.32 29.38 28.85 2,883,200 28.98 25.96
05-08-25 28.90 29.42 28.85 4,529,700 29.31 26.26
05-08-24 28.61 28.91 28.39 4,632,400 28.74 25.75
05-08-23 28.60 28.73 28.36 2,554,900 28.59 25.61
05-08-22 28.90 29.00 28.15 4,005,100 28.51 25.54
05-08-19 29.35 29.39 28.80 2,756,800 28.85 25.84
05-08-18 29.20 29.29 28.86 2,526,300 29.10 26.07
05-08-17 28.85 29.35 28.67 2,826,400 29.19 26.15
05-08-16 29.90 29.92 28.84 5,403,000 28.93 25.92
Date Open High Low Vol Cls adjCls
05-08-15 29.58 29.94 29.29 2,604,800 29.91 26.79
05-08-12 29.55 29.67 29.19 3,344,900 29.52 26.44
05-08-11 29.85 30.04 29.32 2,974,600 29.55 26.47
05-08-10 29.98 30.65 29.73 3,893,400 29.85 26.74
05-08-09 29.57 29.94 29.50 3,063,200 29.81 26.70
05-08-08 30.03 30.07 29.38 3,620,900 29.52 26.44
05-08-05 30.00 30.00 29.40 4,019,900 29.93 26.81
05-08-04 30.75 30.75 29.95 5,592,800 30.02 26.89
05-08-03 31.45 31.46 30.59 5,498,800 30.77 27.56
Date Open High Low Vol Cls adjCls
05-08-02 31.00 31.25 30.92 3,438,000 31.25 27.99
05-08-01 31.16 31.39 30.84 3,177,600 31.00 27.77
05-07-29 31.00 31.21 31.00 4,858,700 31.03 27.80
05-07-28 30.80 31.14 30.58 3,817,200 30.77 27.56
05-07-27 30.75 31.60 30.29 2,508,300 30.46 27.29
05-07-26 30.35 30.55 30.34 2,235,300 30.38 27.21
05-07-25 30.25 30.39 30.00 2,125,300 30.00 26.87
05-07-22 30.33 30.47 30.03 2,870,000 30.42 27.25
05-07-21 30.90 30.90 30.24 3,352,500 30.32 27.16
Date Open High Low Vol Cls adjCls
05-07-20 30.76 31.00 30.52 2,328,100 30.90 27.68
05-07-19 30.93 31.07 30.66 3,872,200 30.91 27.69
05-07-18 30.70 30.89 30.64 3,204,400 30.79 27.55
05-07-15 30.55 30.76 30.24 3,583,600 30.56 27.34
05-07-14 30.83 31.15 30.42 2,826,500 30.55 27.33
05-07-13 30.87 31.07 30.71 4,476,900 30.85 27.60
05-07-12 30.69 31.15 30.59 5,862,700 30.91 27.66
05-07-11 30.22 30.77 30.17 5,900,700 30.74 27.50
05-07-08 29.52 30.35 29.41 5,346,700 30.26 27.08
Date Open High Low Vol Cls adjCls
05-07-07 29.25 29.46 29.00 3,747,000 29.39 26.30
05-07-06 29.98 30.00 29.27 3,835,700 29.47 26.37
05-07-05 28.95 29.89 28.91 3,053,300 29.89 26.74
05-07-01 29.05 29.09 28.78 2,673,900 29.05 25.99
05-06-30 29.35 29.58 29.05 4,514,700 29.07 26.01
05-06-29 29.33 29.53 29.19 3,830,100 29.41 26.31
05-06-28 28.75 29.40 28.63 4,184,000 29.40 26.31
05-06-27 28.70 28.95 28.50 3,286,500 28.58 25.57
05-06-24 28.90 28.97 28.43 5,257,200 28.70 25.68
Date Open High Low Vol Cls adjCls
05-06-23 29.20 29.30 28.70 3,702,900 28.96 25.91
05-06-22 29.18 29.31 28.90 2,649,500 29.20 26.13
05-06-21 29.15 29.27 28.78 3,773,000 29.08 26.02
05-06-20 29.38 29.50 29.05 3,832,500 29.22 26.14
05-06-17 29.61 29.63 29.30 5,255,200 29.54 26.43
05-06-16 29.31 29.48 29.04 4,348,100 29.41 26.31
05-06-15 29.40 29.40 28.73 3,436,500 29.23 26.15
05-06-14 28.85 29.41 28.83 3,323,000 29.14 26.07
05-06-13 29.03 29.21 28.83 2,844,800 28.85 25.81
Date Open High Low Vol Cls adjCls
05-06-10 29.17 29.19 28.90 3,248,400 29.03 25.97
05-06-09 28.89 29.25 28.75 3,673,000 29.04 25.98
05-06-08 29.38 29.40 28.73 4,025,000 28.89 25.85
05-06-07 29.03 29.68 29.00 6,197,300 29.14 26.07
05-06-06 57.90 58.50 57.65 6,374,200 58.06 25.97
05-06-03 57.48 57.57 56.86 6,359,800 57.27 25.62
05-06-02 56.00 57.65 54.86 12,450,800 57.25 25.61
05-06-01 54.75 55.64 54.70 4,350,800 55.08 24.64
05-05-31 54.99 55.10 54.79 4,658,400 54.85 24.54
Date Open High Low Vol Cls adjCls
05-05-27 55.01 55.15 54.78 1,894,200 54.96 24.59
05-05-26 55.15 55.25 54.87 5,747,400 54.97 24.59
05-05-25 54.95 55.11 54.82 5,203,400 54.90 24.56
05-05-24 55.18 55.30 54.84 4,185,400 55.00 24.61
05-05-23 55.20 55.45 55.10 3,708,800 55.15 24.67
05-05-20 55.06 55.14 54.70 3,298,200 55.00 24.61
05-05-19 55.05 55.33 54.87 4,092,000 55.10 24.65
05-05-18 54.70 55.50 54.65 5,363,600 55.00 24.61
05-05-17 54.00 54.66 54.00 5,923,000 54.61 24.43
Date Open High Low Vol Cls adjCls
05-05-16 53.86 54.39 53.82 4,732,800 54.06 24.19
05-05-13 53.91 54.19 53.25 3,797,200 53.71 24.03
05-05-12 53.65 54.20 53.45 4,602,600 53.91 24.12
05-05-11 53.24 53.85 52.34 3,965,800 53.60 23.98
05-05-10 53.50 53.60 52.94 3,427,800 53.25 23.82
05-05-09 53.50 53.77 52.72 3,616,400 53.57 23.97
05-05-06 54.15 54.66 53.56 5,048,000 53.67 24.01
05-05-05 52.90 54.40 52.53 7,360,000 53.90 24.11
05-05-04 52.85 53.48 52.80 5,924,800 53.38 23.88
Date Open High Low Vol Cls adjCls
05-05-03 52.58 53.25 52.27 4,708,000 52.94 23.68
05-05-02 51.58 52.55 51.58 3,253,400 52.49 23.48
05-04-29 51.60 51.80 50.47 4,423,000 51.58 23.08
05-04-28 51.90 52.18 51.02 3,685,400 51.20 22.91
05-04-27 52.00 52.15 51.59 4,725,200 51.90 23.22
05-04-26 52.09 52.65 51.64 4,570,800 52.00 23.26
05-04-25 50.65 51.28 50.54 3,720,000 51.09 22.86
05-04-22 51.33 51.34 50.03 4,594,000 50.50 22.59
05-04-21 51.52 51.59 51.09 4,918,800 51.43 23.01
Date Open High Low Vol Cls adjCls
05-04-20 52.45 52.46 51.00 4,613,600 51.17 22.89
05-04-19 51.25 52.70 50.90 5,404,600 52.63 23.51
05-04-18 51.82 52.25 51.61 3,276,400 51.73 23.11
05-04-15 52.05 52.50 51.84 4,797,800 51.86 23.17
05-04-14 52.22 52.56 52.01 3,215,400 52.25 23.34
05-04-13 52.58 52.65 51.97 4,019,600 52.21 23.33
05-04-12 52.00 52.83 51.31 4,427,000 52.58 23.49
05-04-11 51.63 52.15 51.50 2,670,800 52.06 23.26
05-04-08 52.07 52.23 51.51 2,737,400 51.65 23.08
Date Open High Low Vol Cls adjCls
05-04-07 52.58 52.59 51.75 5,353,200 52.14 23.29
05-04-06 52.53 52.71 52.30 3,027,600 52.61 23.50
05-04-05 51.50 52.49 51.25 3,681,800 52.38 23.40
05-04-04 51.60 51.85 51.15 5,753,400 51.50 23.01
05-04-01 52.62 52.80 51.46 6,414,800 51.56 23.03
05-03-31 52.60 52.86 52.31 3,206,400 52.62 23.51
05-03-30 52.50 53.06 52.50 3,995,200 52.96 23.66
05-03-29 52.90 53.16 52.35 4,284,200 52.44 23.43
05-03-28 53.45 53.60 53.01 3,844,000 53.15 23.75
Date Open High Low Vol Cls adjCls
05-03-24 53.25 53.78 52.60 3,861,800 53.45 23.88
05-03-23 52.50 53.39 52.18 4,183,400 53.19 23.76
05-03-22 52.42 52.94 52.15 2,968,200 52.45 23.43
05-03-21 52.80 52.99 51.90 3,239,800 52.32 23.37
05-03-18 52.97 53.25 52.34 4,623,800 52.85 23.61
05-03-17 51.95 53.24 51.71 4,536,600 52.99 23.67
05-03-16 52.18 52.43 51.66 3,126,600 51.98 23.22
05-03-15 52.73 52.92 52.11 2,535,200 52.31 23.37
05-03-14 52.95 53.13 52.28 2,241,600 52.56 23.48
Date Open High Low Vol Cls adjCls
05-03-11 52.80 53.00 52.65 3,864,000 52.85 23.61
05-03-10 52.00 52.84 51.86 3,361,800 52.65 23.52
05-03-09 52.12 52.18 51.42 3,516,200 51.89 23.18
05-03-08 52.65 52.68 52.08 5,406,600 52.19 23.32
05-03-07 52.57 53.27 52.52 4,479,600 52.88 23.62
05-03-04 53.10 53.40 52.11 8,157,600 52.58 23.49
05-03-03 53.59 53.59 51.90 12,224,800 52.78 23.58
05-03-02 50.77 50.90 49.87 4,941,800 50.06 22.36
05-03-01 50.09 51.13 50.03 6,010,600 50.72 22.66
Date Open High Low Vol Cls adjCls
05-02-28 49.87 50.24 49.44 3,423,000 49.83 22.26
05-02-25 49.41 49.95 49.01 4,576,000 49.87 22.28
05-02-24 48.10 49.41 47.90 3,677,600 49.41 22.07
05-02-23 47.75 48.27 47.74 2,065,200 48.05 21.47
05-02-22 48.63 48.68 47.67 2,146,200 47.75 21.33
05-02-18 48.82 48.91 48.36 2,605,200 48.63 21.73
05-02-17 48.98 49.23 48.67 3,037,400 48.77 21.79
05-02-16 48.50 48.89 48.39 2,801,600 48.85 21.82
05-02-15 48.94 49.02 48.10 4,383,800 48.55 21.69
Date Open High Low Vol Cls adjCls
05-02-14 49.80 49.93 48.92 3,492,800 48.96 21.87
05-02-11 49.12 50.01 48.74 5,103,400 49.90 22.29
05-02-10 48.70 49.19 48.41 3,233,400 49.04 21.91
05-02-09 49.40 49.50 48.54 2,672,600 48.68 21.75
05-02-08 49.40 49.57 49.14 3,287,200 49.32 22.03
05-02-07 49.90 50.00 49.36 3,848,400 49.45 22.09
05-02-04 49.20 50.01 48.85 6,882,800 49.85 22.27
05-02-03 48.40 49.35 48.36 6,485,000 49.19 21.98
05-02-02 48.20 48.87 46.95 11,163,400 48.26 21.56
Date Open High Low Vol Cls adjCls
05-02-01 46.47 46.71 46.27 6,040,600 46.53 20.79
05-01-31 46.00 46.36 45.90 3,325,000 46.35 20.71
05-01-28 45.89 46.11 45.58 3,565,000 45.82 20.47
05-01-27 45.30 45.80 45.18 3,222,200 45.64 20.39
05-01-26 45.70 45.78 45.32 2,586,800 45.50 20.33
05-01-25 45.08 45.62 45.04 3,181,400 45.57 20.36
05-01-24 45.55 45.78 45.05 4,687,000 45.11 20.15
05-01-21 46.57 46.65 45.85 3,453,200 45.89 20.50
05-01-20 47.10 47.11 46.60 3,508,000 46.67 20.85
Date Open High Low Vol Cls adjCls
05-01-19 47.40 47.65 47.23 3,818,200 47.26 21.08
05-01-18 47.00 47.57 46.79 5,232,800 47.50 21.19
05-01-14 46.67 47.10 46.54 4,276,800 47.00 20.97
05-01-13 47.08 47.08 46.52 3,533,200 46.68 20.82
05-01-12 47.00 47.21 46.76 3,911,800 47.08 21.00
05-01-11 45.82 47.30 45.72 7,491,600 47.11 21.01
05-01-10 45.85 46.44 45.79 3,531,000 46.01 20.52
05-01-07 45.23 45.95 45.16 3,009,600 45.75 20.41
05-01-06 45.25 45.37 44.97 2,947,200 45.26 20.19
Date Open High Low Vol Cls adjCls
05-01-05 44.49 45.29 44.04 5,192,400 45.25 20.18
05-01-04 45.25 45.38 44.40 4,172,800 44.49 19.85
05-01-03 45.40 45.65 44.95 5,114,400 45.00 20.07
04-12-31 45.25 45.25 44.64 3,993,000 45.07 20.10
04-12-30 45.40 45.58 45.25 1,454,600 45.31 20.21
04-12-29 44.82 45.40 44.82 1,798,000 45.20 20.16
04-12-28 44.83 45.06 44.68 2,021,400 45.01 20.08
04-12-27 45.13 45.36 44.71 2,851,400 44.79 19.98
04-12-23 44.99 45.30 44.90 2,176,000 45.01 20.08
Date Open High Low Vol Cls adjCls
04-12-22 44.73 45.29 44.50 3,377,200 44.96 20.06
04-12-21 44.50 44.97 44.17 3,160,600 44.63 19.91
04-12-20 44.16 44.46 43.85 3,139,000 44.40 19.81
04-12-17 44.65 44.87 43.83 5,648,400 44.16 19.70
04-12-16 44.70 45.01 44.65 4,180,800 44.89 20.02
04-12-15 44.82 45.46 44.63 3,110,400 44.80 19.98
04-12-14 45.15 45.26 44.61 6,640,200 44.75 19.96
04-12-13 45.15 45.48 44.80 1,907,200 45.38 20.24
04-12-10 46.19 46.19 44.87 2,271,600 45.14 20.14
Date Open High Low Vol Cls adjCls
04-12-09 45.92 45.92 44.78 2,826,600 45.37 20.24
04-12-08 44.18 45.35 44.18 3,558,400 45.17 20.15
04-12-07 44.75 45.12 44.12 6,308,800 44.26 19.74
04-12-06 45.65 45.67 44.83 3,787,200 45.25 20.18
04-12-03 45.90 46.17 45.25 2,760,600 45.76 20.41
04-12-02 46.00 46.27 45.22 2,454,000 45.89 20.47
04-12-01 45.36 46.19 45.12 3,477,600 46.13 20.58
04-11-30 45.18 45.47 44.88 5,744,000 45.37 20.24
04-11-29 45.79 45.94 45.01 3,689,200 45.33 20.22
Date Open High Low Vol Cls adjCls
04-11-26 45.95 46.17 45.54 779,200 45.73 20.40
04-11-24 45.95 46.17 45.67 2,395,000 46.03 20.53
04-11-23 45.75 46.15 45.37 3,425,600 45.85 20.45
04-11-22 45.75 45.98 45.40 3,151,600 45.80 20.43
04-11-19 46.85 46.94 45.65 3,621,400 45.80 20.43
04-11-18 46.25 46.78 45.88 2,834,400 46.68 20.82
04-11-17 46.42 46.80 46.22 3,993,600 46.29 20.65
04-11-16 46.25 46.47 46.00 4,218,600 46.32 20.66
04-11-15 46.35 46.55 45.88 2,613,200 46.25 20.63
Date Open High Low Vol Cls adjCls
04-11-12 46.45 46.45 45.91 3,643,800 46.35 20.68
04-11-11 46.70 46.86 46.36 2,820,400 46.53 20.76
04-11-10 46.10 46.94 45.97 3,825,000 46.57 20.77
04-11-09 45.40 46.36 45.36 3,924,000 46.04 20.54
04-11-08 45.40 46.05 44.70 5,502,400 45.81 20.43
04-11-05 47.30 47.34 45.91 6,468,000 46.20 20.61
04-11-04 44.98 46.93 44.70 9,496,800 46.90 20.92
04-11-03 44.50 44.52 44.04 3,862,000 44.38 19.80
04-11-02 43.90 44.64 43.77 5,052,200 43.90 19.58
Date Open High Low Vol Cls adjCls
04-11-01 43.68 43.94 42.79 5,539,000 43.70 19.49
04-10-29 43.83 44.12 43.06 3,699,000 43.46 19.39
04-10-28 44.20 44.23 43.64 2,088,800 43.88 19.57
04-10-27 43.23 44.42 42.95 3,929,600 44.28 19.75
04-10-26 42.38 43.23 42.30 2,996,800 43.23 19.28
04-10-25 42.00 42.49 41.71 2,264,800 42.38 18.90
04-10-22 43.23 43.37 42.10 2,936,400 42.28 18.86
04-10-21 43.12 43.41 42.66 3,295,200 43.22 19.28
04-10-20 43.50 43.50 42.89 2,944,400 43.23 19.28
Date Open High Low Vol Cls adjCls
04-10-19 43.90 44.44 43.62 3,372,000 43.66 19.45
04-10-18 43.28 43.96 43.20 2,953,600 43.71 19.47
04-10-15 43.05 43.48 42.75 2,478,000 43.25 19.26
04-10-14 42.90 43.08 42.66 2,531,400 42.76 19.04
04-10-13 42.70 43.18 42.61 3,452,600 42.74 19.04
04-10-12 42.15 42.53 41.96 2,639,400 42.29 18.83
04-10-11 42.90 43.03 42.36 2,360,400 42.40 18.88
04-10-08 42.95 43.16 42.41 2,217,400 42.72 19.03
04-10-07 43.68 43.89 42.99 2,584,000 42.99 19.15
Date Open High Low Vol Cls adjCls
04-10-06 43.58 43.75 43.25 3,072,800 43.68 19.45
04-10-05 43.40 43.90 43.10 3,276,400 43.52 19.38
04-10-04 43.25 43.72 43.25 3,941,200 43.47 19.36
04-10-01 42.50 43.54 42.37 4,968,200 43.26 19.27
04-09-30 42.05 42.30 41.79 6,096,800 42.13 18.76
04-09-29 42.62 43.14 42.24 4,553,200 42.36 18.87
04-09-28 42.30 42.76 41.99 3,567,200 42.62 18.98
04-09-27 42.29 42.57 42.00 2,933,400 42.19 18.79
04-09-24 41.96 42.73 41.82 4,092,800 42.28 18.83
Date Open High Low Vol Cls adjCls
04-09-23 41.00 42.44 41.00 6,662,800 42.02 18.71
04-09-22 40.69 40.69 40.12 2,160,800 40.30 17.95
04-09-21 40.50 40.98 40.36 2,323,400 40.80 18.17
04-09-20 40.90 40.90 40.21 1,732,200 40.49 18.03
04-09-17 41.00 41.34 40.83 2,954,200 41.07 18.29
04-09-16 40.22 41.00 40.22 2,693,200 40.80 18.17
04-09-15 40.75 41.02 40.17 3,136,400 40.22 17.91
04-09-14 40.55 41.12 40.22 3,540,000 40.99 18.26
04-09-13 40.15 40.67 40.11 1,846,400 40.38 17.98
Date Open High Low Vol Cls adjCls
04-09-10 40.20 40.56 40.10 1,899,400 40.35 17.97
04-09-09 40.14 40.30 39.72 3,321,800 40.25 17.93
04-09-08 40.25 40.50 40.11 2,466,000 40.12 17.87
04-09-07 40.66 40.79 40.05 3,999,200 40.25 17.93
04-09-03 40.15 40.94 40.09 3,052,200 40.65 18.10
04-09-02 39.75 40.12 39.63 4,539,800 40.10 17.86
04-09-01 39.75 39.98 39.33 2,974,800 39.55 17.61
04-08-31 40.47 40.52 39.58 3,762,200 40.00 17.81
04-08-30 40.25 40.72 40.25 1,497,800 40.47 18.02
Date Open High Low Vol Cls adjCls
04-08-27 40.71 40.76 40.41 1,967,600 40.67 18.11
04-08-26 40.62 40.92 40.44 1,581,800 40.70 18.13
04-08-25 40.50 40.78 40.18 1,641,400 40.62 18.09
04-08-24 40.12 40.68 39.95 2,745,800 40.43 18.01
04-08-23 39.96 40.21 39.34 2,739,200 39.89 17.77
04-08-20 39.65 40.15 39.65 1,795,200 40.01 17.82
04-08-19 40.10 40.27 39.76 2,898,600 39.80 17.73
04-08-18 39.70 40.33 39.54 3,007,200 40.27 17.94
04-08-17 39.75 40.30 39.60 3,706,400 39.70 17.68
Date Open High Low Vol Cls adjCls
04-08-16 39.00 39.75 38.99 3,433,000 39.57 17.62
04-08-13 39.07 39.19 38.61 4,533,600 39.15 17.44
04-08-12 39.30 39.70 38.98 3,068,400 39.06 17.40
04-08-11 39.50 39.89 39.30 3,139,400 39.59 17.63
04-08-10 39.60 39.80 38.95 4,169,200 39.75 17.70
04-08-09 39.18 39.58 39.07 2,288,400 39.41 17.55
04-08-06 39.90 40.08 39.11 4,241,400 39.28 17.49
04-08-05 41.46 41.46 40.30 2,762,400 40.33 17.96
04-08-04 41.77 41.78 40.46 5,397,200 41.21 18.35
Date Open High Low Vol Cls adjCls
04-08-03 42.55 42.55 41.48 3,018,400 41.77 18.60
04-08-02 41.88 42.89 41.52 3,322,400 42.64 18.99
04-07-30 41.95 42.07 41.65 2,350,600 41.87 18.65
04-07-29 42.10 42.40 41.58 3,631,400 42.01 18.71
04-07-28 42.55 42.55 41.10 4,604,400 41.88 18.65
04-07-27 41.37 42.78 41.30 3,928,200 42.62 18.98
04-07-26 42.10 42.17 41.21 2,744,800 41.35 18.42
04-07-23 42.50 42.50 41.58 3,228,800 41.96 18.69
04-07-22 42.70 42.88 41.99 3,339,800 42.55 18.95
Date Open High Low Vol Cls adjCls
04-07-21 43.60 44.14 42.88 3,586,000 42.88 19.10
04-07-20 42.96 43.45 42.70 3,867,600 43.38 19.32
04-07-19 42.55 43.04 42.25 3,035,000 42.96 19.10
04-07-16 43.12 43.13 42.42 3,468,600 42.48 18.89
04-07-15 43.50 43.50 42.77 2,020,400 42.84 19.05
04-07-14 43.63 43.93 43.08 3,098,000 43.28 19.25
04-07-13 42.65 43.69 42.64 3,951,800 43.63 19.40
04-07-12 43.17 43.43 42.25 4,859,400 42.44 18.87
04-07-09 42.53 43.50 42.30 4,610,600 43.07 19.15
Date Open High Low Vol Cls adjCls
04-07-08 42.10 42.53 41.50 4,038,800 42.53 18.91
04-07-07 41.85 42.39 41.85 2,725,800 42.10 18.72
04-07-06 41.37 42.07 41.15 3,115,600 41.84 18.61
04-07-02 41.75 42.10 41.41 2,259,200 41.66 18.53
04-07-01 42.03 42.08 41.52 3,248,600 41.70 18.54
04-06-30 42.30 42.49 41.88 3,746,200 42.02 18.69
04-06-29 41.69 42.38 41.69 4,560,000 42.15 18.74
04-06-28 42.00 42.22 41.35 4,034,600 41.69 18.54
04-06-25 41.52 42.51 41.17 5,668,800 41.34 18.38
Date Open High Low Vol Cls adjCls
04-06-24 41.70 41.84 41.43 3,503,400 41.51 18.46
04-06-23 41.68 41.80 41.25 3,646,800 41.70 18.54
04-06-22 41.80 41.88 41.35 2,505,400 41.68 18.53
04-06-21 42.03 42.38 41.80 2,494,600 41.93 18.65
04-06-18 41.70 42.08 41.38 4,797,200 41.96 18.66
04-06-17 42.58 42.58 42.07 2,519,200 42.38 18.85
04-06-16 42.58 42.82 42.43 1,970,400 42.64 18.96
04-06-15 42.78 43.00 42.37 3,031,800 42.60 18.94
04-06-14 42.52 42.80 42.32 4,876,600 42.46 18.88
Date Open High Low Vol Cls adjCls
04-06-10 41.48 42.52 41.17 3,226,200 42.52 18.91
04-06-09 41.65 41.99 41.48 2,415,800 41.48 18.45
04-06-08 41.45 42.17 41.00 4,645,400 41.77 18.57
04-06-07 42.25 42.25 41.66 2,998,400 41.91 18.64
04-06-04 42.00 42.30 41.75 2,343,200 41.91 18.64
04-06-03 41.55 42.21 41.50 3,171,400 41.60 18.50
04-06-02 41.62 41.84 41.28 2,996,400 41.62 18.51
04-06-01 41.60 41.66 41.12 3,408,400 41.62 18.51
04-05-28 41.97 41.99 41.65 2,969,800 41.68 18.53
Date Open High Low Vol Cls adjCls
04-05-27 41.25 42.13 41.23 5,182,600 41.96 18.66
04-05-26 41.15 41.31 40.83 3,429,200 41.04 18.25
04-05-25 40.01 41.15 39.67 3,350,200 41.15 18.30
04-05-24 40.05 40.10 39.28 3,938,600 39.98 17.78
04-05-21 39.90 40.55 39.62 4,943,000 39.86 17.73
04-05-20 39.65 40.05 39.46 2,582,800 39.96 17.77
04-05-19 40.20 40.42 39.64 3,832,800 39.68 17.65
04-05-18 39.60 40.66 39.55 4,539,000 40.05 17.81
04-05-17 40.18 40.18 39.00 3,897,000 39.50 17.57
Date Open High Low Vol Cls adjCls
04-05-14 39.74 40.50 39.46 4,072,000 40.18 17.87
04-05-13 40.03 40.40 39.60 3,552,600 39.74 17.67
04-05-12 39.88 40.23 39.27 5,296,400 40.10 17.83
04-05-11 41.00 41.06 39.51 8,311,400 39.91 17.75
04-05-10 40.75 41.34 40.72 8,316,200 41.03 18.25
04-05-07 40.50 41.18 40.45 6,908,800 40.94 18.21
04-05-06 40.00 40.75 39.84 7,658,800 40.67 18.09
04-05-05 40.00 40.80 39.48 9,460,000 40.53 18.02
04-05-04 39.70 40.29 39.66 7,359,000 39.99 17.78
Date Open High Low Vol Cls adjCls
04-05-03 38.63 39.69 38.63 7,311,000 39.49 17.56
04-04-30 38.58 39.08 38.40 4,011,800 38.63 17.18
04-04-29 38.75 39.21 38.29 4,653,000 38.53 17.13
04-04-28 39.03 39.18 38.70 3,429,000 38.70 17.21
04-04-27 39.10 39.80 38.91 4,945,000 39.03 17.36
04-04-26 39.15 39.48 39.00 4,024,600 39.10 17.39
04-04-23 39.00 39.18 38.72 2,978,600 38.94 17.32
04-04-22 38.70 39.45 38.20 4,356,200 39.06 17.37
04-04-21 37.97 39.00 37.71 5,986,400 38.69 17.21
Date Open High Low Vol Cls adjCls
04-04-20 38.15 39.20 37.85 5,655,000 38.00 16.87
04-04-19 37.61 38.17 37.47 6,633,800 38.13 16.93
04-04-16 37.19 37.70 36.69 5,444,400 37.61 16.70
04-04-15 37.05 37.24 36.65 4,354,800 37.19 16.51
04-04-14 37.20 37.25 36.55 9,222,200 37.04 16.44
04-04-13 38.50 38.50 37.17 8,129,400 37.25 16.54
04-04-12 36.46 37.42 36.46 6,054,400 37.39 16.60
04-04-08 36.80 37.24 36.33 6,644,800 36.46 16.19
04-04-07 36.75 37.09 36.52 7,351,000 36.84 16.35
Date Open High Low Vol Cls adjCls
04-04-06 37.40 37.95 36.50 11,854,200 37.14 16.49
04-04-05 35.75 37.95 35.70 11,743,800 37.35 16.58
04-04-02 35.20 35.24 34.53 5,945,000 34.78 15.44
04-04-01 35.30 35.35 34.82 5,635,200 34.90 15.49
04-03-31 35.55 35.71 35.17 4,601,000 35.30 15.67
04-03-30 35.50 35.61 35.23 1,905,800 35.46 15.74
04-03-29 35.07 36.15 34.96 2,796,800 35.54 15.78
04-03-26 34.85 35.05 34.36 6,020,000 35.00 15.54
04-03-25 34.70 35.38 34.40 2,875,400 35.26 15.65
Date Open High Low Vol Cls adjCls
04-03-24 34.68 34.90 34.40 3,610,400 34.55 15.34
04-03-23 35.00 35.25 34.40 4,989,600 34.49 15.31
04-03-22 34.10 34.65 33.95 3,690,400 34.60 15.36
04-03-19 34.70 34.88 34.47 3,243,000 34.56 15.34
04-03-18 34.63 34.89 34.25 3,691,000 34.82 15.46
04-03-17 34.32 34.86 34.26 2,558,600 34.63 15.37
04-03-16 34.95 35.06 33.73 5,574,000 34.21 15.19
04-03-15 35.30 35.34 34.49 2,986,600 34.49 15.31
04-03-12 35.44 35.45 34.65 3,422,000 35.30 15.67
Date Open High Low Vol Cls adjCls
04-03-11 35.97 36.06 35.26 4,473,200 35.45 15.74
04-03-10 36.33 36.44 36.00 2,585,600 36.07 16.01
04-03-09 36.53 36.80 36.16 2,712,800 36.33 16.13
04-03-08 37.40 37.55 36.67 2,330,800 36.81 16.34
04-03-05 37.30 37.58 36.89 3,035,200 37.14 16.49
04-03-04 37.50 37.55 37.16 2,260,600 37.40 16.60
04-03-03 37.15 37.74 37.14 3,756,600 37.60 16.69
04-03-02 37.70 37.87 37.13 3,675,600 37.13 16.48
04-03-01 37.60 37.90 37.27 4,074,000 37.69 16.73
Date Open High Low Vol Cls adjCls
04-02-27 36.20 37.80 36.20 3,807,600 37.50 16.65
04-02-26 37.01 37.18 36.70 3,412,000 36.84 16.35
04-02-25 36.15 37.16 36.11 3,029,800 37.05 16.45
04-02-24 36.20 36.35 35.77 3,827,200 36.10 16.03
04-02-23 36.48 36.90 36.30 2,970,400 36.40 16.16
04-02-20 37.27 37.27 36.25 5,467,400 36.48 16.19
04-02-19 37.25 37.57 37.15 3,547,600 37.27 16.54
04-02-18 37.50 37.52 36.58 3,969,600 37.13 16.48
04-02-17 37.98 37.98 37.33 3,274,200 37.50 16.65
Date Open High Low Vol Cls adjCls
04-02-13 38.23 38.23 37.06 4,101,400 37.50 16.65
04-02-12 36.70 38.51 36.30 7,766,000 38.23 16.97
04-02-11 35.74 36.15 35.50 3,413,000 36.13 16.04
04-02-10 35.75 35.99 35.53 3,473,600 35.84 15.91
04-02-09 36.13 36.35 35.81 2,913,800 35.90 15.94
04-02-06 36.05 36.35 35.76 2,997,600 36.12 16.03
04-02-05 36.45 36.69 35.98 3,162,800 36.09 16.02
04-02-04 36.25 36.91 35.93 2,422,200 36.64 16.27
04-02-03 36.80 36.89 36.33 4,062,600 36.35 16.14
Date Open High Low Vol Cls adjCls
04-02-02 36.05 36.96 36.00 5,112,600 36.75 16.31
04-01-30 35.35 35.82 35.19 4,862,800 35.72 15.86
04-01-29 35.80 35.80 35.28 3,411,400 35.49 15.75
04-01-28 36.48 36.69 35.73 4,508,800 35.79 15.89
04-01-27 36.70 36.77 36.12 3,054,800 36.35 16.14
04-01-26 36.29 36.69 36.13 2,130,200 36.66 16.27
04-01-23 36.32 36.49 36.03 3,195,400 36.29 16.11
04-01-22 36.38 36.51 36.08 3,225,000 36.30 16.11
04-01-21 35.85 36.40 35.75 3,657,000 36.33 16.13
Date Open High Low Vol Cls adjCls
04-01-20 36.21 36.55 35.22 3,651,000 35.66 15.83
04-01-16 36.87 36.87 36.21 3,935,000 36.50 16.17
04-01-15 36.31 36.93 35.84 3,575,600 36.80 16.31
04-01-14 36.35 36.93 36.08 6,422,000 36.31 16.09
04-01-13 38.38 38.38 35.70 7,241,800 36.21 16.04
04-01-12 35.48 35.63 34.84 3,569,000 35.16 15.58
04-01-09 35.87 35.99 35.20 4,713,400 35.40 15.69
04-01-08 35.50 36.11 35.45 4,388,400 35.92 15.92
04-01-07 35.25 35.75 34.92 5,673,600 35.60 15.77
Date Open High Low Vol Cls adjCls
04-01-06 35.99 36.42 35.77 3,281,800 36.07 15.98
04-01-05 36.10 36.38 35.60 4,176,800 35.99 15.95
04-01-02 36.29 36.59 35.63 2,869,400 35.77 15.85
03-12-31 35.74 36.20 35.60 3,370,200 36.12 16.00
03-12-30 35.50 35.91 35.29 2,452,600 35.74 15.84
03-12-29 34.72 35.60 34.67 3,052,000 35.45 15.71
03-12-26 34.85 35.12 34.66 768,800 34.70 15.38
03-12-24 34.76 34.87 34.55 1,234,800 34.69 15.37
03-12-23 34.25 34.91 34.21 3,015,800 34.86 15.45
Date Open High Low Vol Cls adjCls
03-12-22 34.20 34.36 33.60 2,735,800 34.20 15.15
03-12-19 34.38 34.70 33.99 3,553,800 34.56 15.31
03-12-18 34.03 34.42 33.72 3,552,400 34.28 15.19
03-12-17 33.38 34.06 33.08 5,687,800 34.01 15.07
03-12-16 33.30 33.68 32.95 3,265,400 33.43 14.81
03-12-15 34.70 34.84 33.29 3,933,000 33.42 14.81
03-12-12 34.22 34.41 34.00 3,442,200 34.26 15.18
03-12-11 33.43 34.24 33.38 8,064,800 34.08 15.10
03-12-10 34.20 34.27 32.90 8,351,200 33.33 14.77
Date Open High Low Vol Cls adjCls
03-12-09 34.96 35.33 34.12 4,171,400 34.20 15.15
03-12-08 35.04 35.04 34.22 3,499,200 34.96 15.49
03-12-05 35.04 35.48 34.72 3,184,200 35.04 15.53
03-12-04 34.74 35.23 34.36 6,125,800 35.04 15.53
03-12-03 35.97 35.98 34.67 9,488,800 34.90 15.46
03-12-02 36.50 36.85 35.85 6,245,200 35.98 15.94
03-12-01 37.47 37.53 36.83 4,991,800 37.29 16.52
03-11-28 37.19 37.55 36.99 1,024,600 37.46 16.60
03-11-26 37.27 37.38 36.62 2,567,000 37.19 16.48
Date Open High Low Vol Cls adjCls
03-11-25 37.10 37.32 36.89 4,528,400 37.16 16.47
03-11-24 35.95 37.18 35.92 5,463,000 37.02 16.40
03-11-21 36.50 36.51 35.84 3,514,600 35.87 15.89
03-11-20 35.70 36.58 35.41 4,408,400 36.17 16.03
03-11-19 35.74 35.95 35.39 2,764,800 35.80 15.86
03-11-18 36.00 36.15 35.71 4,274,200 35.75 15.84
03-11-17 35.40 35.70 34.80 3,102,000 35.59 15.77
03-11-14 35.98 36.00 35.30 4,143,000 35.42 15.69
03-11-13 36.30 36.30 35.58 3,564,800 36.00 15.95
Date Open High Low Vol Cls adjCls
03-11-12 36.35 36.41 35.72 4,304,400 36.32 16.09
03-11-11 36.80 36.80 34.19 2,986,000 36.41 16.13
03-11-10 36.23 37.30 36.23 4,441,600 36.80 16.31
03-11-07 36.40 36.58 36.00 2,742,800 36.23 16.05
03-11-06 35.28 36.24 35.28 4,514,600 36.18 16.03
03-11-05 35.51 35.51 34.95 4,308,800 35.28 15.63
03-11-04 35.47 36.01 35.09 4,310,600 35.51 15.73
03-11-03 35.25 35.70 35.21 3,460,600 35.38 15.68
03-10-31 35.31 35.65 34.97 3,747,600 35.18 15.59
Date Open High Low Vol Cls adjCls
03-10-30 36.10 36.15 35.08 5,086,000 35.27 15.63
03-10-29 35.20 36.21 35.20 5,495,600 35.93 15.92
03-10-28 35.20 35.83 34.90 5,822,200 35.83 15.88
03-10-27 34.65 35.25 34.64 7,222,000 35.09 15.55
03-10-24 33.90 33.90 33.17 3,573,200 33.69 14.93
03-10-23 33.70 34.40 33.70 4,495,200 34.15 15.13
03-10-22 33.66 33.74 33.31 3,468,400 33.67 14.92
03-10-21 33.95 34.15 33.70 1,989,200 33.82 14.99
03-10-20 33.78 33.95 33.18 3,825,600 33.95 15.04
Date Open High Low Vol Cls adjCls
03-10-17 34.20 34.50 33.50 5,373,800 33.84 14.99
03-10-16 34.45 34.62 34.10 3,885,000 34.38 15.21
03-10-15 34.69 34.69 34.02 3,501,800 34.42 15.23
03-10-14 34.74 34.74 34.00 3,756,200 34.66 15.33
03-10-13 34.45 35.05 34.44 2,396,200 34.88 15.43
03-10-10 34.71 34.72 34.29 2,867,400 34.39 15.21
03-10-09 34.75 34.96 34.40 7,152,600 34.71 15.35
03-10-08 33.80 34.34 33.75 7,130,600 34.30 15.17
03-10-07 33.02 33.90 33.02 8,573,600 33.61 14.87
Date Open High Low Vol Cls adjCls
03-10-06 32.12 32.19 29.47 2,335,400 32.13 14.21
03-10-03 32.60 32.70 32.12 3,209,600 32.12 14.21
03-10-02 32.10 32.58 31.91 3,364,200 32.12 14.21
03-10-01 31.16 31.98 31.06 3,912,200 31.96 14.14
03-09-30 31.27 31.28 30.73 4,365,000 31.06 13.74
03-09-29 31.18 31.40 30.70 4,747,000 31.26 13.83
03-09-26 31.10 31.35 31.05 4,226,200 31.18 13.79
03-09-25 30.88 31.35 30.77 4,902,200 31.15 13.78
03-09-24 31.65 31.65 30.82 4,134,200 30.91 13.67
Date Open High Low Vol Cls adjCls
03-09-23 31.00 31.66 30.93 3,999,000 31.39 13.89
03-09-22 30.44 31.13 30.44 2,846,000 30.62 13.54
03-09-19 30.56 31.42 30.56 3,257,400 31.38 13.88
03-09-18 30.84 31.22 30.71 3,191,600 31.18 13.79
03-09-17 30.43 30.94 30.30 3,573,600 30.85 13.65
03-09-16 30.58 30.70 29.97 4,203,800 30.50 13.49
03-09-15 30.20 30.42 30.07 2,042,000 30.36 13.43
03-09-12 30.00 30.20 29.55 2,506,600 30.20 13.36
03-09-11 30.00 30.22 29.95 6,018,200 30.05 13.29
Date Open High Low Vol Cls adjCls
03-09-10 30.27 30.44 29.66 5,052,400 29.86 13.21
03-09-09 30.50 30.53 30.03 4,977,000 30.13 13.33
03-09-08 31.05 31.10 30.30 5,105,200 30.70 13.58
03-09-05 31.32 31.52 31.00 2,415,400 31.19 13.80
03-09-04 31.79 31.81 30.98 4,021,000 31.50 13.93
03-09-03 32.55 32.60 31.60 6,779,800 31.76 14.05
03-09-02 32.55 32.70 32.11 3,853,600 32.51 14.38
03-08-29 32.39 32.84 31.98 3,307,200 32.60 14.42
03-08-28 31.90 32.48 31.87 5,347,400 32.38 14.32
Date Open High Low Vol Cls adjCls
03-08-27 31.13 31.82 31.12 3,766,200 31.76 14.05
03-08-26 31.15 31.39 30.75 3,072,200 31.13 13.77
03-08-25 31.11 31.29 30.55 3,205,800 31.29 13.84
03-08-22 31.25 31.30 31.04 3,251,000 31.21 13.81
03-08-21 30.65 31.17 30.50 3,758,200 31.16 13.78
03-08-20 30.59 30.77 30.52 2,465,600 30.65 13.56
03-08-19 30.90 30.90 30.50 3,936,600 30.79 13.62
03-08-18 30.80 30.80 30.41 3,180,600 30.80 13.62
03-08-15 31.00 31.11 30.53 2,055,800 30.80 13.62
Date Open High Low Vol Cls adjCls
03-08-14 31.08 31.16 30.79 3,037,400 31.07 13.74
03-08-13 30.75 31.16 30.70 4,037,400 31.11 13.76
03-08-12 30.47 30.65 30.32 2,086,800 30.64 13.55
03-08-11 30.13 30.60 30.05 3,153,800 30.48 13.48
03-08-08 29.80 30.26 29.77 3,161,800 30.05 13.29
03-08-07 29.40 30.00 29.38 2,656,800 29.81 13.19
03-08-06 29.33 29.66 29.05 2,776,400 29.33 12.97
03-08-05 30.25 30.25 29.30 3,017,000 29.33 12.97
03-08-04 30.05 30.30 29.75 3,798,200 30.14 13.33
Date Open High Low Vol Cls adjCls
03-08-01 29.98 30.11 29.70 4,259,200 29.95 13.25
03-07-31 29.75 30.42 29.67 10,982,600 29.99 13.27
03-07-30 28.00 29.23 28.00 7,572,000 28.95 12.81
03-07-29 28.35 28.62 27.75 4,014,000 27.75 12.28
03-07-28 27.95 28.60 27.54 3,667,600 28.47 12.59
03-07-25 27.73 28.14 27.51 1,631,000 27.98 12.38
03-07-24 27.90 28.00 27.61 3,295,600 27.75 12.28
03-07-23 27.76 27.76 27.35 2,048,600 27.66 12.24
03-07-22 27.76 28.02 27.43 2,278,400 27.80 12.30
Date Open High Low Vol Cls adjCls
03-07-21 27.44 27.80 27.24 3,582,400 27.80 12.30
03-07-18 27.79 27.79 27.30 4,353,000 27.43 12.13
03-07-17 28.20 28.24 27.53 5,767,600 27.56 12.19
03-07-16 28.51 28.59 28.04 3,055,800 28.25 12.47
03-07-15 28.60 28.94 28.21 5,682,200 28.51 12.59
03-07-14 29.35 29.35 28.50 4,129,800 28.53 12.59
03-07-11 28.12 28.77 28.05 2,854,800 28.60 12.63
03-07-10 28.35 28.36 27.75 5,203,200 28.15 12.43
03-07-09 28.70 28.97 28.49 4,715,000 28.49 12.58
Date Open High Low Vol Cls adjCls
03-07-08 28.48 29.06 28.36 5,811,000 28.70 12.67
03-07-07 28.25 28.44 28.12 3,841,800 28.44 12.55
03-07-03 28.00 28.12 27.70 3,322,600 28.07 12.39
03-07-02 28.21 28.35 27.90 4,614,600 28.15 12.43
03-07-01 28.03 28.29 27.66 3,333,800 28.21 12.45
03-06-30 27.81 28.14 27.74 3,655,600 28.03 12.37
03-06-27 28.31 28.32 27.73 2,983,200 27.80 12.27
03-06-26 27.58 28.36 27.47 4,512,800 28.28 12.48
03-06-25 27.94 27.95 27.45 6,452,400 27.55 12.16
Date Open High Low Vol Cls adjCls
03-06-24 27.40 28.10 27.14 7,266,000 27.93 12.33
03-06-23 27.32 27.35 26.17 6,200,000 26.42 11.66
03-06-20 26.98 27.70 26.89 6,010,000 27.51 12.14
03-06-19 27.65 27.95 26.74 7,771,400 26.79 11.83
03-06-18 28.24 28.30 27.89 3,657,800 28.19 12.44
03-06-17 28.52 28.52 28.10 3,218,000 28.27 12.48
03-06-16 27.98 28.42 27.80 2,189,800 28.28 12.48
03-06-13 28.09 28.23 27.60 2,488,200 27.85 12.29
03-06-12 28.70 28.70 27.70 3,084,400 28.05 12.38
Date Open High Low Vol Cls adjCls
03-06-11 27.90 28.50 27.69 3,683,400 28.50 12.58
03-06-10 27.85 27.91 27.52 3,231,800 27.76 12.25
03-06-09 27.09 27.80 27.07 4,197,800 27.50 12.14
03-06-06 27.47 27.83 27.05 3,444,800 27.17 11.99
03-06-05 27.18 27.51 26.81 3,696,600 27.27 12.04
03-06-04 27.25 27.60 27.06 4,606,000 27.54 12.16
03-06-03 26.54 27.25 26.51 4,449,400 27.11 11.97
03-06-02 26.30 27.20 26.25 5,580,200 26.54 11.72
03-05-30 26.00 26.44 25.96 3,180,000 26.10 11.52
Date Open High Low Vol Cls adjCls
03-05-29 26.01 26.19 25.50 5,810,200 25.86 11.42
03-05-28 25.98 26.52 25.92 3,793,200 25.98 11.47
03-05-27 25.90 26.19 25.60 6,176,000 25.98 11.47
03-05-23 26.35 26.35 25.92 3,048,000 26.12 11.53
03-05-22 25.70 26.34 25.56 6,109,400 26.30 11.61
03-05-21 25.00 25.34 24.85 3,372,800 25.34 11.19
03-05-20 25.15 25.50 24.85 3,602,600 25.03 11.05
03-05-19 26.11 26.11 24.92 4,445,000 25.15 11.10
03-05-16 26.20 26.20 25.69 4,009,600 26.11 11.53
Date Open High Low Vol Cls adjCls
03-05-15 26.60 26.76 25.83 4,586,800 26.38 11.65
03-05-14 27.45 27.49 26.30 4,559,600 26.63 11.76
03-05-13 26.98 27.47 26.77 5,405,800 27.08 11.95
03-05-12 26.53 26.94 26.25 5,936,200 26.94 11.89
03-05-09 26.55 26.68 26.25 5,484,400 26.60 11.74
03-05-08 26.10 26.51 25.85 4,982,800 26.51 11.70
03-05-07 26.33 26.41 25.87 8,274,800 26.06 11.50
03-05-06 25.48 26.49 25.32 12,652,600 26.33 11.62
03-05-05 25.37 25.65 25.13 8,267,600 25.47 11.24
Date Open High Low Vol Cls adjCls
03-05-02 24.47 25.70 24.47 6,523,800 25.29 11.16
03-05-01 24.15 24.49 23.85 4,506,200 24.42 10.78
03-04-30 24.40 24.60 24.00 8,092,000 24.21 10.69
03-04-29 24.10 24.70 24.10 5,164,000 24.70 10.90
03-04-28 23.96 24.25 23.85 4,024,000 24.16 10.67
03-04-25 23.50 24.10 23.48 8,941,200 23.96 10.58
03-04-24 23.36 23.45 23.02 5,210,600 23.44 10.35
03-04-23 23.58 23.64 23.13 4,380,600 23.35 10.31
03-04-22 22.95 23.59 22.95 3,165,000 23.50 10.37
Date Open High Low Vol Cls adjCls
03-04-21 23.35 23.50 23.05 3,237,800 23.08 10.19
03-04-17 23.64 23.65 22.50 8,543,200 23.19 10.24
03-04-16 24.25 24.28 23.58 5,424,600 23.70 10.44
03-04-15 24.38 24.40 23.90 4,907,600 24.27 10.69
03-04-14 23.89 24.50 23.78 4,602,000 24.48 10.78
03-04-11 23.96 24.15 23.65 3,944,600 23.69 10.43
03-04-10 23.88 23.98 23.66 4,355,600 23.92 10.53
03-04-09 24.16 24.35 23.77 3,560,600 23.91 10.53
03-04-08 24.42 24.43 23.88 3,335,200 24.17 10.64
Date Open High Low Vol Cls adjCls
03-04-07 24.70 24.90 24.14 3,449,000 24.20 10.66
03-04-04 24.44 24.44 23.99 4,906,600 24.08 10.60
03-04-03 24.30 24.39 23.71 8,887,800 23.97 10.56
03-04-02 23.78 24.20 23.74 4,761,800 24.01 10.57
03-04-01 23.78 23.91 23.37 6,300,200 23.56 10.38
03-03-31 22.33 24.38 22.33 6,415,200 23.85 10.50
03-03-28 25.22 25.22 24.86 2,389,200 24.90 10.97
03-03-27 25.30 25.39 24.93 3,105,000 25.30 11.14
03-03-26 25.61 25.65 25.30 2,867,600 25.40 11.19
Date Open High Low Vol Cls adjCls
03-03-25 25.25 25.64 25.18 4,295,000 25.48 11.22
03-03-24 26.68 26.68 25.01 3,225,600 25.39 11.18
03-03-21 26.42 26.67 26.00 4,388,000 26.67 11.74
03-03-20 25.38 26.05 25.19 3,888,600 26.02 11.46
03-03-19 25.15 25.37 24.85 7,085,800 25.37 11.17
03-03-18 26.55 26.65 25.79 4,668,000 26.11 11.50
03-03-17 25.33 26.67 25.18 5,751,400 26.61 11.72
03-03-14 25.10 25.70 25.05 3,556,600 25.43 11.20
03-03-13 24.65 25.16 24.37 3,702,000 25.16 11.08
Date Open High Low Vol Cls adjCls
03-03-12 24.55 24.65 24.19 3,552,400 24.48 10.78
03-03-11 24.55 24.88 24.40 3,604,400 24.63 10.85
03-03-10 25.25 25.33 24.55 2,478,200 24.55 10.81
03-03-07 25.00 25.47 24.93 3,032,800 25.34 11.16
03-03-06 25.14 25.61 24.70 4,382,800 25.40 11.19
03-03-05 25.14 25.21 24.83 5,709,400 25.15 11.08
03-03-04 25.00 25.20 24.70 10,246,000 25.04 11.03
03-03-03 24.90 25.00 24.27 6,363,200 24.60 10.83
03-02-28 24.86 25.05 24.63 4,133,200 24.90 10.97
Date Open High Low Vol Cls adjCls
03-02-27 24.81 25.00 24.43 4,471,400 24.85 10.94
03-02-26 24.92 25.24 24.72 3,230,800 24.73 10.89
03-02-25 25.00 25.01 24.41 7,278,200 24.91 10.97
03-02-24 25.85 25.85 25.10 4,848,000 25.13 11.07
03-02-21 25.40 26.07 25.21 4,337,000 25.98 11.44
03-02-20 25.41 25.66 25.28 3,217,800 25.45 11.21
03-02-19 25.70 25.80 25.29 4,505,800 25.45 11.21
03-02-18 25.15 25.70 25.13 4,800,000 25.49 11.22
03-02-14 24.71 25.10 24.24 6,979,200 24.99 11.00
Date Open High Low Vol Cls adjCls
03-02-13 24.97 24.97 24.30 8,274,200 24.71 10.88
03-02-12 25.30 25.70 24.97 4,737,800 24.97 11.00
03-02-11 25.15 25.90 25.15 4,999,000 25.21 11.10
03-02-10 24.93 24.96 24.60 6,009,600 24.83 10.93
03-02-07 25.25 25.38 24.75 4,857,000 24.90 10.97
03-02-06 25.00 25.37 24.96 6,443,400 25.10 11.05
03-02-05 24.80 25.34 24.68 8,660,600 25.00 11.01
03-02-04 24.55 24.82 24.21 13,628,000 24.55 10.81
03-02-03 23.00 23.40 22.95 8,738,200 23.34 10.28
Date Open High Low Vol Cls adjCls
03-01-31 22.00 22.80 21.91 10,410,600 22.62 9.96
03-01-30 22.75 22.85 21.84 7,577,800 21.99 9.68
03-01-29 23.20 23.22 22.55 7,142,000 22.69 9.99
03-01-28 23.50 23.61 23.21 5,106,000 23.55 10.37
03-01-27 23.45 23.65 22.95 4,161,400 23.20 10.22
03-01-24 24.21 24.26 23.65 3,581,200 23.80 10.48
03-01-23 24.48 24.53 24.13 4,428,000 24.21 10.66
03-01-22 24.65 24.93 24.34 3,677,000 24.51 10.79
03-01-21 25.50 25.63 24.66 3,394,600 24.72 10.89
Date Open High Low Vol Cls adjCls
03-01-17 25.20 25.54 25.18 2,746,600 25.36 11.14
03-01-16 25.40 25.62 25.40 2,978,200 25.53 11.22
03-01-15 25.49 25.56 25.11 1,866,200 25.11 11.03
03-01-14 25.41 25.60 25.25 2,181,800 25.59 11.24
03-01-13 25.40 25.57 25.02 3,583,000 25.41 11.16
03-01-10 25.18 25.57 25.15 3,242,200 25.31 11.12
03-01-09 24.95 25.50 24.92 4,640,200 25.43 11.17
03-01-08 25.02 25.38 24.87 3,081,400 24.95 10.96
03-01-07 25.63 25.63 24.74 6,928,400 24.97 10.97
Date Open High Low Vol Cls adjCls
03-01-06 25.89 26.39 25.49 5,273,800 25.62 11.26
03-01-03 25.50 26.20 25.50 4,623,600 25.89 11.38
03-01-02 25.45 25.78 25.00 3,832,200 25.41 11.16
02-12-31 24.46 25.30 24.40 4,247,000 24.97 10.97
02-12-30 23.99 24.62 23.82 4,176,200 24.46 10.75
02-12-27 24.49 24.60 23.90 2,529,400 23.99 10.54
02-12-26 24.43 24.93 24.30 2,126,000 24.40 10.72
02-12-24 24.28 24.45 24.18 2,401,000 24.43 10.73
02-12-23 24.80 24.85 24.04 4,444,600 24.30 10.68
Date Open High Low Vol Cls adjCls
02-12-20 24.55 24.93 24.27 5,843,400 24.79 10.89
02-12-19 24.98 25.24 24.15 5,721,800 24.60 10.81
02-12-18 25.25 25.25 24.85 5,849,200 24.96 10.97
02-12-17 25.60 25.74 24.94 6,634,200 25.30 11.12
02-12-16 25.69 25.79 24.98 7,910,400 25.43 11.17
02-12-13 26.00 26.23 25.18 5,457,800 25.49 11.20
02-12-12 26.72 26.80 26.00 2,930,000 26.31 11.56
02-12-11 26.70 27.05 26.41 2,794,600 26.66 11.71
02-12-10 26.48 27.14 26.33 3,144,400 27.05 11.88
Date Open High Low Vol Cls adjCls
02-12-09 26.90 27.13 26.39 3,003,600 26.39 11.59
02-12-06 26.54 27.32 26.42 2,851,600 26.99 11.86
02-12-05 27.45 27.45 26.34 2,779,800 26.54 11.66
02-12-04 26.10 27.80 26.10 5,073,600 27.16 11.93
02-12-03 26.63 26.70 25.70 8,239,000 26.42 11.61
02-12-02 27.20 27.49 26.31 4,548,800 26.62 11.70
02-11-29 26.83 27.25 26.75 1,760,400 26.88 11.81
02-11-27 26.15 27.05 26.07 4,010,000 26.90 11.82
02-11-26 25.95 26.30 25.80 4,704,800 26.03 11.44
Date Open High Low Vol Cls adjCls
02-11-25 26.27 26.28 25.10 10,345,400 26.15 11.49
02-11-22 26.20 26.38 26.00 8,512,600 26.07 11.45
02-11-21 26.90 26.99 25.49 12,169,000 26.00 11.42
02-11-20 27.10 27.17 26.61 4,234,200 27.10 11.91
02-11-19 27.33 27.66 26.59 2,995,000 27.15 11.93
02-11-18 28.15 28.37 27.23 3,078,600 27.32 12.00
02-11-15 27.73 28.56 27.69 3,972,400 28.12 12.35
02-11-14 27.24 28.10 27.01 5,010,200 27.92 12.27
02-11-13 26.49 27.47 26.05 3,247,000 26.68 11.72
Date Open High Low Vol Cls adjCls
02-11-12 26.48 27.39 26.31 2,655,000 26.74 11.75
02-11-11 26.92 27.06 26.30 2,666,200 26.36 11.58
02-11-08 27.60 27.62 26.82 4,200,200 26.92 11.83
02-11-07 27.60 27.79 27.36 3,681,600 27.52 12.09
02-11-06 27.75 27.83 27.30 6,225,800 27.55 12.10
02-11-05 27.05 27.60 26.90 5,426,800 27.45 12.06
02-11-04 28.00 28.13 27.06 5,524,000 27.15 11.93
02-11-01 27.78 28.08 27.20 3,867,200 27.96 12.28
02-10-31 27.21 28.10 26.65 6,721,200 27.73 12.18
Date Open High Low Vol Cls adjCls
02-10-30 27.25 27.54 26.61 7,732,000 27.21 11.95
02-10-29 27.07 27.55 26.76 4,188,000 27.15 11.93
02-10-28 28.00 28.10 26.84 4,199,800 27.05 11.88
02-10-25 27.50 28.04 27.14 3,313,800 27.89 12.25
02-10-24 28.00 28.09 27.15 2,591,400 27.44 12.06
02-10-23 27.43 28.05 27.21 3,788,600 27.92 12.27
02-10-22 27.35 27.74 26.99 3,355,400 27.43 12.05
02-10-21 27.70 27.74 26.85 4,336,200 27.64 12.14
02-10-18 27.95 27.99 27.50 2,727,600 27.70 12.17
Date Open High Low Vol Cls adjCls
02-10-17 28.25 28.37 27.75 4,476,600 28.00 12.30
02-10-16 28.50 28.94 27.80 3,757,000 28.05 12.30
02-10-15 27.85 28.80 27.76 4,270,200 28.70 12.58
02-10-14 27.20 27.93 27.05 2,510,400 27.20 11.93
02-10-11 26.20 27.39 26.15 3,124,600 27.20 11.93
02-10-10 25.90 26.50 25.51 5,149,400 26.09 11.44
02-10-09 26.08 26.21 25.43 6,531,000 25.75 11.29
02-10-08 27.10 27.32 25.05 10,927,600 25.89 11.35
02-10-07 24.62 24.92 23.79 3,588,800 24.00 10.52
Date Open High Low Vol Cls adjCls
02-10-04 24.86 25.20 23.76 4,464,400 24.62 10.79
02-10-03 24.70 25.38 24.20 5,074,000 24.82 10.88
02-10-02 24.20 25.75 24.15 4,932,800 24.80 10.87
02-10-01 25.36 25.36 23.03 11,739,000 24.51 10.75
02-09-30 27.39 27.39 24.50 10,150,600 25.35 11.11
02-09-27 28.72 29.15 27.38 3,056,800 27.39 12.01
02-09-26 27.87 29.02 27.72 4,388,000 28.90 12.67
02-09-25 26.60 27.81 26.56 4,134,800 27.61 12.11
02-09-24 27.00 27.38 25.96 5,943,800 26.33 11.54
Date Open High Low Vol Cls adjCls
02-09-23 27.00 27.39 26.83 3,203,800 27.27 11.96
02-09-20 27.45 27.72 27.00 3,658,000 27.52 12.07
02-09-19 27.72 27.82 27.06 2,329,000 27.34 11.99
02-09-18 27.50 27.97 26.40 5,643,200 27.72 12.15
02-09-17 29.74 29.89 28.33 2,393,600 28.40 12.45
02-09-16 29.69 29.92 29.05 2,429,600 29.57 12.96
02-09-13 29.15 30.05 29.12 2,963,800 29.71 13.03
02-09-12 29.51 29.88 28.95 3,972,800 29.58 12.97
02-09-11 29.85 30.08 29.48 1,206,200 29.50 12.93
Date Open High Low Vol Cls adjCls
02-09-10 29.62 29.79 29.40 2,045,400 29.68 13.01
02-09-09 29.03 29.78 28.67 2,266,600 29.46 12.92
02-09-06 28.05 29.26 27.95 3,321,200 29.10 12.76
02-09-05 28.24 28.28 27.56 3,757,200 27.88 12.22
02-09-04 28.50 28.82 27.66 5,473,400 28.49 12.49
02-09-03 29.39 29.47 28.41 4,620,600 28.59 12.54
02-08-30 29.35 29.67 28.95 2,503,600 29.39 12.89
02-08-29 29.80 29.80 29.17 4,167,400 29.35 12.87
02-08-28 30.45 30.78 29.55 2,001,200 30.04 13.17
Date Open High Low Vol Cls adjCls
02-08-27 31.10 31.34 30.38 3,121,600 30.64 13.43
02-08-26 30.95 31.15 30.53 3,220,400 30.88 13.54
02-08-23 31.02 31.40 30.86 4,281,400 31.22 13.69
02-08-22 30.43 31.22 30.40 3,270,800 31.11 13.64
02-08-21 30.14 30.46 29.46 3,586,400 30.43 13.34
02-08-20 31.25 31.25 29.92 4,354,200 30.11 13.20
02-08-19 30.16 31.40 30.14 3,125,800 31.30 13.72
02-08-16 29.71 30.62 29.65 2,285,200 30.17 13.23
02-08-15 29.87 30.96 29.81 3,481,600 30.16 13.22
Date Open High Low Vol Cls adjCls
02-08-14 28.69 30.04 28.45 3,162,200 30.00 13.15
02-08-13 28.75 29.78 28.60 3,218,800 28.69 12.58
02-08-12 29.20 29.31 28.61 3,070,000 28.75 12.61
02-08-09 29.30 29.55 28.90 4,159,400 29.41 12.89
02-08-08 29.05 29.45 28.56 5,338,400 29.37 12.88
02-08-07 28.55 29.43 28.55 5,118,000 29.38 12.88
02-08-06 26.75 28.58 26.75 5,034,600 28.03 12.29
02-08-05 27.95 28.37 26.44 5,839,800 26.45 11.60
02-08-02 28.60 29.80 27.37 7,737,400 27.70 12.15
Date Open High Low Vol Cls adjCls
02-08-01 28.90 29.25 28.17 5,915,800 28.65 12.56
02-07-31 26.50 28.60 26.50 7,483,600 28.60 12.54
02-07-30 26.50 26.60 25.66 4,930,200 26.23 11.50
02-07-29 26.25 26.73 26.00 5,776,800 26.57 11.65
02-07-26 25.65 26.10 25.10 4,763,400 25.93 11.37
02-07-25 25.89 25.90 24.46 6,293,000 25.69 11.26
02-07-24 23.60 26.35 23.55 7,585,600 25.91 11.36
02-07-23 23.80 25.15 23.80 5,642,600 24.42 10.71
02-07-22 25.50 25.80 24.29 6,189,600 25.00 10.96
Date Open High Low Vol Cls adjCls
02-07-19 25.82 26.04 25.54 6,247,200 25.80 11.31
02-07-18 26.10 26.45 25.98 4,486,200 26.07 11.43
02-07-17 26.50 26.60 25.91 4,630,800 26.20 11.46
02-07-16 26.50 26.81 25.98 4,695,800 26.20 11.46
02-07-15 27.35 27.50 25.72 7,433,400 26.93 11.78
02-07-12 27.85 28.20 27.09 4,427,400 27.31 11.95
02-07-11 26.75 27.94 26.60 6,568,800 27.08 11.85
02-07-10 28.68 28.88 27.55 3,961,200 27.66 12.10
02-07-09 29.60 29.79 28.39 3,698,400 28.51 12.47
Date Open High Low Vol Cls adjCls
02-07-08 29.60 29.72 29.18 2,743,400 29.39 12.86
02-07-05 29.31 29.85 29.29 1,833,400 29.55 12.93
02-07-03 29.50 29.52 28.47 3,164,200 29.32 12.83
02-07-02 29.70 29.75 28.70 4,656,800 29.40 12.86
02-07-01 30.40 30.74 30.04 3,699,600 30.12 13.18
02-06-28 31.00 31.09 30.48 8,640,000 30.60 13.39
02-06-27 31.30 31.72 30.74 4,921,000 30.99 13.56
02-06-26 30.50 31.45 30.44 3,191,400 31.17 13.64
02-06-25 32.00 32.13 31.35 3,576,600 31.35 13.71
Date Open High Low Vol Cls adjCls
02-06-24 32.30 32.64 31.66 3,942,000 31.73 13.88
02-06-21 33.00 33.20 32.40 8,191,000 32.58 14.25
02-06-20 33.00 33.29 32.85 4,487,000 33.01 14.44
02-06-19 33.28 33.62 32.92 5,408,600 33.00 14.44
02-06-18 33.63 33.74 33.20 3,501,600 33.50 14.66
02-06-17 32.88 33.68 32.86 2,202,000 33.63 14.71
02-06-14 33.01 33.08 31.60 6,260,600 32.88 14.38
02-06-13 33.49 33.49 32.94 2,514,000 33.01 14.44
02-06-12 33.10 33.49 32.75 3,961,600 33.49 14.65
Date Open High Low Vol Cls adjCls
02-06-11 33.35 33.84 32.92 4,102,800 32.98 14.43
02-06-10 32.83 33.22 32.78 2,942,000 33.14 14.50
02-06-07 32.15 32.80 32.01 3,592,000 32.76 14.33
02-06-06 31.84 32.35 31.77 4,380,600 32.15 14.06
02-06-05 30.99 31.80 30.99 5,447,200 31.76 13.89
02-06-04 31.45 31.46 30.24 5,251,600 31.00 13.56
02-06-03 32.00 32.10 31.57 3,376,800 31.57 13.81
02-05-31 32.22 32.24 31.86 4,191,000 32.03 14.01
02-05-30 32.60 32.85 32.16 1,928,000 32.22 14.10
Date Open High Low Vol Cls adjCls
02-05-29 32.65 32.98 32.48 1,702,200 32.67 14.29
02-05-28 33.00 33.34 32.45 3,137,800 32.62 14.27
02-05-24 33.25 33.88 33.12 2,556,400 33.20 14.52
02-05-23 33.05 33.25 32.77 1,764,800 33.25 14.55
02-05-22 33.10 33.16 32.68 2,210,200 33.04 14.45
02-05-21 33.98 34.00 32.94 2,059,800 33.05 14.46
02-05-20 34.30 34.37 33.75 1,541,400 33.78 14.78
02-05-17 34.00 34.30 33.95 2,138,600 34.18 14.95
02-05-16 34.15 34.40 33.52 2,229,600 33.98 14.87
Date Open High Low Vol Cls adjCls
02-05-15 34.66 34.80 34.12 2,983,000 34.14 14.94
02-05-14 34.60 34.68 34.22 3,312,400 34.66 15.16
02-05-13 34.40 34.60 34.01 2,396,800 34.30 15.01
02-05-10 34.75 34.75 34.12 2,745,800 34.40 15.05
02-05-09 35.30 35.52 34.40 5,639,000 34.59 15.13
02-05-08 34.20 35.65 33.88 9,979,800 35.53 15.54
02-05-07 32.85 33.73 32.45 6,599,000 33.62 14.71
02-05-06 32.60 32.94 32.41 3,036,200 32.48 14.21
02-05-03 33.10 33.38 32.10 4,770,400 32.65 14.28
Date Open High Low Vol Cls adjCls
02-05-02 33.30 33.54 32.67 5,045,600 32.74 14.32
02-05-01 33.28 33.59 32.80 3,300,600 33.24 14.54
02-04-30 33.65 33.90 33.17 4,068,800 33.48 14.65
02-04-29 32.52 33.93 32.50 3,632,200 33.31 14.57
02-04-26 33.40 33.40 31.68 4,880,800 32.45 14.20
02-04-25 33.55 33.56 32.56 3,909,200 33.40 14.61
02-04-24 34.22 34.25 33.85 2,838,200 33.92 14.84
02-04-23 34.25 34.45 34.10 2,424,000 34.22 14.97
02-04-22 34.38 34.40 33.94 2,259,800 34.33 15.02
Date Open High Low Vol Cls adjCls
02-04-19 34.70 34.75 33.86 3,238,200 34.40 15.05
02-04-18 34.38 34.55 33.94 2,418,200 34.44 15.04
02-04-17 35.23 35.24 34.31 3,650,200 34.38 15.02
02-04-16 34.90 35.24 34.65 3,547,600 35.23 15.39
02-04-15 35.00 35.02 34.60 5,475,800 34.71 15.16
02-04-12 34.67 35.08 34.10 2,785,600 35.00 15.29
02-04-11 35.00 35.08 34.40 4,411,800 34.65 15.13
02-04-10 35.35 35.40 34.75 4,714,800 35.24 15.39
02-04-09 34.75 35.70 34.69 10,194,800 35.58 15.54
Date Open High Low Vol Cls adjCls
02-04-08 33.75 34.00 33.20 2,546,800 33.82 14.77
02-04-05 33.55 33.85 33.17 2,930,000 33.74 14.74
02-04-04 33.05 33.65 32.99 2,643,800 33.54 14.65
02-04-03 33.50 34.25 33.05 2,844,400 33.44 14.60
02-04-02 34.57 34.60 33.45 3,303,600 33.63 14.69
02-04-01 34.40 34.54 33.85 3,247,800 34.50 15.07
02-03-28 34.25 34.60 34.18 3,866,600 34.33 14.99
02-03-27 33.85 33.85 33.30 3,596,000 33.77 14.75
02-03-26 34.35 34.47 33.40 3,228,000 34.00 14.85
Date Open High Low Vol Cls adjCls
02-03-25 34.55 34.70 34.15 2,138,000 34.27 14.97
02-03-22 34.48 34.78 34.14 2,359,800 34.48 15.06
02-03-21 34.60 34.61 34.21 2,738,200 34.45 15.05
02-03-20 34.55 34.68 33.83 4,317,800 34.64 15.13
02-03-19 35.35 35.55 34.89 7,090,800 35.21 15.38
02-03-18 34.50 35.50 34.43 8,715,600 35.40 15.46
02-03-15 34.00 34.51 33.75 14,548,800 34.31 14.98
02-03-14 32.65 33.49 32.61 7,325,200 33.38 14.58
02-03-13 32.70 32.96 32.37 11,415,800 32.75 14.30
Date Open High Low Vol Cls adjCls
02-03-12 31.00 32.85 30.50 5,013,200 32.65 14.26
02-03-11 30.70 31.18 30.41 3,608,600 31.09 13.58
02-03-08 30.98 31.00 30.70 4,311,200 30.85 13.47
02-03-07 31.12 31.15 30.08 5,296,600 30.41 13.28
02-03-06 30.35 31.16 30.11 7,287,800 31.13 13.60
02-03-05 29.45 30.05 29.33 7,085,600 29.90 13.06
02-03-04 28.40 29.60 28.39 5,932,200 29.35 12.82
02-03-01 27.40 28.11 27.40 4,757,200 28.03 12.24
02-02-28 27.35 27.89 27.00 4,322,600 27.32 11.93
Date Open High Low Vol Cls adjCls
02-02-27 28.62 28.70 27.19 5,801,800 27.47 12.00
02-02-26 28.12 28.97 28.07 3,348,800 28.77 12.57
02-02-25 27.15 28.24 27.15 3,743,400 28.15 12.29
02-02-22 27.20 27.25 26.71 3,626,600 27.16 11.86
02-02-21 27.30 27.97 27.30 4,091,200 27.39 11.96
02-02-20 27.44 27.62 27.09 2,511,600 27.48 12.00
02-02-19 27.80 27.95 26.91 6,401,000 27.40 11.97
02-02-15 28.08 28.30 27.80 2,901,000 27.98 12.22
02-02-14 28.00 28.35 28.00 3,349,000 28.08 12.26
Date Open High Low Vol Cls adjCls
02-02-13 27.95 28.15 27.81 3,448,000 27.94 12.20
02-02-12 27.45 28.03 27.35 5,519,200 27.90 12.19
02-02-11 26.90 27.45 26.85 4,404,400 27.45 11.99
02-02-08 26.85 27.10 26.35 4,102,000 26.81 11.71
02-02-07 26.10 27.50 25.95 6,193,400 26.89 11.74
02-02-06 27.10 27.40 25.74 4,257,200 26.13 11.41
02-02-05 26.55 27.30 25.58 6,809,800 27.02 11.80
02-02-04 26.25 27.12 25.94 5,558,200 26.57 11.60
02-02-01 27.00 27.19 25.75 5,675,400 25.80 11.27
Date Open High Low Vol Cls adjCls
02-01-31 27.00 27.34 26.95 5,161,600 27.20 11.88
02-01-30 26.35 27.02 25.80 5,487,800 26.89 11.74
02-01-29 27.95 28.26 26.50 4,752,200 26.73 11.67
02-01-28 28.25 28.40 27.76 3,076,400 27.88 12.18
02-01-25 27.57 28.18 27.55 2,953,000 28.03 12.24
02-01-24 27.96 28.26 27.46 4,982,200 27.56 12.04
02-01-23 27.80 28.05 27.63 2,859,800 27.95 12.21
02-01-22 28.20 28.39 27.74 5,694,400 27.75 12.12
02-01-18 27.94 28.19 27.72 2,834,200 27.91 12.19
Date Open High Low Vol Cls adjCls
02-01-17 28.25 28.25 27.90 2,822,400 28.00 12.20
02-01-16 28.28 28.30 27.60 4,636,400 28.09 12.24
02-01-15 28.55 28.89 27.70 5,533,800 28.27 12.32
02-01-14 28.80 29.00 28.55 2,776,600 28.79 12.55
02-01-11 28.78 28.91 28.56 4,008,200 28.75 12.53
02-01-10 29.15 29.18 28.61 4,081,400 29.00 12.64
02-01-09 29.70 29.82 29.20 4,157,400 29.30 12.77
02-01-08 29.54 29.80 29.25 4,488,800 29.54 12.87
02-01-07 29.63 30.19 29.33 5,351,800 29.54 12.87
Date Open High Low Vol Cls adjCls
02-01-04 29.60 30.12 29.40 4,860,000 29.63 12.91
02-01-03 29.70 30.17 29.25 5,449,000 29.60 12.90
02-01-02 29.85 29.89 29.04 4,616,800 29.60 12.90
01-12-31 29.80 30.25 29.60 3,492,600 29.60 12.90
01-12-28 30.00 30.48 29.75 2,830,600 30.00 13.08
01-12-27 29.45 30.22 29.45 4,219,600 30.00 13.08
01-12-26 29.56 29.85 29.30 3,329,800 29.56 12.88
01-12-24 29.55 30.02 29.55 1,918,800 29.81 12.99
01-12-21 30.00 30.01 29.50 8,007,200 29.90 13.03
Date Open High Low Vol Cls adjCls
01-12-20 29.25 29.95 29.14 7,330,200 29.52 12.87
01-12-19 28.95 29.45 28.81 7,294,200 29.33 12.78
01-12-18 28.90 29.10 28.44 7,981,800 28.99 12.63
01-12-17 27.28 29.06 27.21 8,935,800 29.06 12.67
01-12-14 26.55 28.00 26.30 7,746,800 27.27 11.89
01-12-13 26.10 27.20 26.00 5,356,200 26.64 11.61
01-12-12 26.73 26.73 25.00 7,104,800 26.10 11.38
01-12-11 26.60 26.87 26.45 4,224,800 26.73 11.65
01-12-10 27.10 27.10 26.53 3,764,000 26.60 11.59
Date Open High Low Vol Cls adjCls
01-12-07 27.60 27.64 27.05 3,554,600 27.35 11.92
01-12-06 27.20 27.69 26.97 4,746,800 27.41 11.95
01-12-05 26.45 27.51 26.45 4,899,400 27.11 11.82
01-12-04 26.80 27.10 26.40 4,986,200 26.52 11.56
01-12-03 26.85 27.12 26.40 6,360,200 26.99 11.76
01-11-30 27.25 27.30 26.80 5,896,800 26.95 11.75
01-11-29 27.51 27.51 27.00 6,268,800 27.28 11.89
01-11-28 27.50 27.95 27.00 11,062,600 27.50 11.99
01-11-27 26.85 27.40 26.75 9,533,200 26.91 11.73
Date Open High Low Vol Cls adjCls
01-11-26 25.50 27.04 25.49 13,161,200 26.90 11.72
01-11-23 24.90 25.43 24.83 3,502,800 25.34 11.04
01-11-21 24.55 25.01 24.27 9,742,200 24.83 10.82
01-11-20 24.47 24.84 24.29 8,418,800 24.68 10.76
01-11-19 24.10 25.00 24.07 7,127,600 24.95 10.87
01-11-16 24.24 24.25 23.85 6,631,000 24.16 10.53
01-11-15 24.25 24.27 23.98 10,397,200 24.22 10.56
01-11-14 24.15 24.38 24.00 6,469,400 24.18 10.54
01-11-13 24.10 24.37 23.91 7,961,800 24.05 10.48
Date Open High Low Vol Cls adjCls
01-11-12 24.30 24.30 23.80 5,308,800 24.10 10.50
01-11-09 24.20 24.27 23.77 6,739,200 24.15 10.53
01-11-08 24.80 24.80 24.00 8,882,600 24.35 10.61
01-11-07 23.73 24.65 23.73 11,169,800 24.55 10.70
01-11-06 23.20 23.80 22.90 12,474,000 23.73 10.34
01-11-05 23.30 23.53 22.89 12,980,800 23.43 10.21
01-11-02 24.00 24.05 23.06 9,283,000 23.28 10.15
01-11-01 23.90 24.19 23.52 11,656,800 24.00 10.46
01-10-31 24.36 24.45 23.00 29,423,200 23.90 10.42
Date Open High Low Vol Cls adjCls
01-10-30 26.00 26.00 23.00 64,118,400 24.35 10.61
01-10-29 32.00 32.09 31.52 2,588,000 31.62 13.78
01-10-26 32.00 32.41 31.85 8,301,600 32.00 13.95
01-10-25 32.13 32.20 30.94 3,901,600 32.00 13.95
01-10-24 32.50 32.85 32.02 2,539,000 32.13 14.00
01-10-23 32.85 32.94 32.09 3,044,600 32.55 14.19
01-10-22 32.05 32.40 31.50 2,976,200 32.24 14.05
01-10-19 31.90 32.30 31.66 2,752,400 32.21 14.04
01-10-18 32.54 32.60 31.50 3,990,000 32.15 14.01
Date Open High Low Vol Cls adjCls
01-10-17 33.85 33.90 32.30 4,594,600 32.60 14.18
01-10-16 33.25 33.46 32.28 3,092,400 33.23 14.46
01-10-15 32.45 33.30 32.40 5,580,400 32.80 14.27
01-10-12 32.10 32.88 31.35 9,543,400 32.88 14.30
01-10-11 32.57 32.85 32.15 4,198,200 32.57 14.17
01-10-10 32.15 32.56 31.90 5,547,800 32.48 14.13
01-10-09 32.60 32.80 31.94 4,471,800 32.40 14.10
01-10-08 33.05 33.74 32.80 4,048,000 33.23 14.46
01-10-05 33.26 33.61 32.87 3,716,800 33.14 14.42
Date Open High Low Vol Cls adjCls
01-10-04 34.55 34.55 33.20 4,574,400 33.26 14.47
01-10-03 33.00 34.55 33.00 6,408,000 34.55 15.03
01-10-02 32.80 33.47 32.41 4,497,000 33.39 14.53
01-10-01 33.30 33.31 32.20 4,667,400 32.80 14.27
01-09-28 32.33 33.80 32.21 5,016,600 33.20 14.44
01-09-27 31.43 32.40 31.20 7,112,800 32.40 14.10
01-09-26 31.50 31.80 31.25 7,519,400 31.68 13.78
01-09-25 32.05 32.20 31.13 10,779,200 31.40 13.66
01-09-24 33.25 33.25 31.80 13,671,800 32.12 13.97
Date Open High Low Vol Cls adjCls
01-09-21 30.50 32.80 30.46 19,999,800 32.25 14.03
01-09-20 36.70 36.90 35.20 8,308,400 35.35 15.38
01-09-19 36.60 37.15 35.68 6,432,200 36.41 15.84
01-09-18 35.63 36.50 35.63 4,546,200 36.25 15.77
01-09-17 35.50 36.45 35.35 7,196,200 35.64 15.51
01-09-10 35.50 36.38 35.35 5,417,600 36.24 15.77
01-09-07 36.65 36.91 35.35 7,264,200 35.77 15.56
01-09-06 37.85 37.85 36.60 5,203,400 36.65 15.95
01-09-05 37.95 38.81 37.31 10,125,200 38.00 16.53
Date Open High Low Vol Cls adjCls
01-09-04 36.12 37.55 36.11 5,184,200 37.00 16.10
01-08-31 36.41 36.60 35.94 3,935,200 36.11 15.71
01-08-30 36.77 37.36 36.65 3,153,600 36.66 15.95
01-08-29 37.05 37.19 36.69 4,925,600 36.77 16.00
01-08-28 36.96 37.42 36.85 4,089,000 37.27 16.21
01-08-27 37.98 38.00 36.93 3,119,600 37.00 16.10
01-08-24 37.90 38.10 37.16 3,827,800 37.98 16.52
01-08-23 37.08 37.35 35.69 9,552,800 37.00 16.10
01-08-22 37.50 37.60 37.08 3,580,000 37.50 16.31
Date Open High Low Vol Cls adjCls
01-08-21 38.00 38.00 37.18 5,816,600 37.18 16.18
01-08-20 37.00 38.15 36.78 5,630,400 38.00 16.53
01-08-17 37.00 37.15 36.10 3,682,600 36.60 15.92
01-08-16 37.40 37.43 36.76 5,017,000 36.78 16.00
01-08-15 36.80 37.75 36.60 4,426,800 37.40 16.27
01-08-14 36.08 37.00 36.05 5,489,200 36.78 16.00
01-08-13 36.10 36.14 35.76 3,903,600 35.90 15.62
01-08-10 36.00 36.35 35.60 4,938,000 36.05 15.68
01-08-09 35.90 36.23 35.74 7,053,600 36.15 15.73
Date Open High Low Vol Cls adjCls
01-08-08 36.00 36.60 35.76 8,365,600 35.86 15.60
01-08-07 35.97 36.08 35.90 4,771,000 36.07 15.69
01-08-06 36.00 36.02 35.48 4,572,000 35.96 15.64
01-08-03 36.97 36.97 35.49 9,878,400 36.00 15.66
01-08-02 35.50 37.02 35.49 10,589,400 36.91 16.06
01-08-01 34.75 35.50 34.75 13,826,800 35.06 15.25
01-07-31 36.90 37.20 35.95 12,917,000 36.01 15.67
01-07-30 36.85 36.98 36.55 9,645,200 36.72 15.98
01-07-27 37.25 37.30 36.14 12,823,600 36.75 15.99
Date Open High Low Vol Cls adjCls
01-07-26 40.03 40.10 37.00 22,429,200 37.21 16.19
01-07-25 40.00 40.12 39.85 4,312,800 40.05 17.42
01-07-24 40.75 40.95 39.94 4,096,600 40.04 17.42
01-07-23 40.90 40.90 39.95 3,387,800 40.04 17.42
01-07-20 40.25 40.44 40.15 4,178,800 40.25 17.51
01-07-19 40.10 41.04 40.09 3,778,200 40.48 17.61
01-07-18 40.00 40.29 39.90 4,910,400 40.00 17.38
01-07-17 39.60 40.35 39.60 5,617,400 40.17 17.45
01-07-16 39.50 39.84 39.10 6,278,200 39.75 17.27
Date Open High Low Vol Cls adjCls
01-07-13 39.00 39.60 38.90 5,074,800 39.36 17.10
01-07-12 39.40 39.96 38.65 9,478,600 38.93 16.91
01-07-11 39.28 39.90 39.16 7,921,600 39.45 17.14
01-07-10 38.90 39.43 38.51 9,013,400 39.00 16.94
01-07-09 38.15 38.85 38.09 4,903,800 38.20 16.60
01-07-06 38.00 38.37 37.90 6,149,600 38.20 16.60
01-07-05 36.99 38.50 36.99 7,542,600 38.05 16.53
01-07-03 36.50 37.10 35.95 4,884,200 36.99 16.07
01-07-02 38.25 38.51 37.40 7,391,200 37.46 16.27
Date Open High Low Vol Cls adjCls
01-06-29 37.80 38.65 37.20 11,940,600 38.60 16.77
01-06-28 37.04 37.85 36.67 15,411,200 37.79 16.42
01-06-27 39.97 40.00 36.25 40,463,800 36.51 15.86
01-06-26 43.10 44.60 42.85 11,216,800 44.10 19.16
01-06-25 45.13 45.13 42.80 14,478,600 42.88 18.63
01-06-22 46.30 46.30 44.50 11,186,800 45.13 19.61
01-06-21 47.92 48.52 45.00 15,364,800 45.46 19.75
01-06-20 48.85 49.24 47.69 5,903,600 47.93 20.82
01-06-19 49.00 49.00 48.25 7,725,400 48.85 21.22
Date Open High Low Vol Cls adjCls
01-06-18 48.00 48.98 48.00 11,460,200 48.70 21.16
01-06-15 50.30 50.50 47.50 21,769,400 47.55 20.66
01-06-14 54.40 54.75 54.10 2,736,000 54.49 23.67
01-06-13 54.94 55.02 54.32 3,254,000 54.58 23.71
01-06-12 54.00 55.05 53.92 5,053,400 54.94 23.87
01-06-11 56.07 56.07 54.06 3,945,600 54.20 23.55
01-06-08 56.95 56.95 55.70 1,592,400 56.07 24.36
01-06-07 55.99 56.90 55.60 3,160,600 56.58 24.58
01-06-06 54.69 56.40 53.95 5,871,400 56.10 24.37
Date Open High Low Vol Cls adjCls
01-06-05 54.40 54.95 54.00 6,481,400 54.69 23.76
01-06-04 54.60 54.60 54.02 1,856,400 54.40 23.63
01-06-01 54.75 54.85 53.94 2,792,600 54.42 23.64
01-05-31 54.90 55.65 54.50 4,103,000 54.90 23.85
01-05-30 53.45 54.97 53.26 5,988,200 54.90 23.85
01-05-29 54.55 54.55 53.00 7,088,200 53.30 23.16
01-05-25 54.70 55.50 54.50 3,687,600 55.17 23.97
01-05-24 54.40 54.55 53.47 3,959,000 53.86 23.40
01-05-23 54.75 55.03 53.85 3,590,600 54.02 23.47
Date Open High Low Vol Cls adjCls
01-05-22 54.77 55.65 54.48 3,168,400 54.54 23.69
01-05-21 54.69 55.55 54.50 2,886,200 54.75 23.79
01-05-18 54.65 54.73 53.06 4,660,600 54.68 23.75
01-05-17 53.30 55.66 53.03 4,938,400 54.25 23.57
01-05-16 52.25 53.75 52.10 4,553,400 52.96 23.01
01-05-15 52.75 52.80 51.60 6,555,400 52.00 22.59
01-05-14 52.65 53.14 51.95 6,400,200 52.40 22.76
01-05-11 54.80 55.15 52.50 5,950,200 52.65 22.87
01-05-10 55.31 55.60 53.95 4,797,000 54.20 23.55
Date Open High Low Vol Cls adjCls
01-05-09 54.28 55.32 53.85 6,538,400 55.31 24.03
01-05-08 53.40 54.91 53.00 6,799,000 54.28 23.58
01-05-07 53.55 53.68 51.58 9,362,800 52.80 22.94
01-05-04 54.00 54.00 53.35 7,326,000 53.80 23.37
01-05-03 55.60 56.20 54.30 7,938,000 54.45 23.65
01-05-02 59.30 59.75 55.00 12,741,600 55.84 24.26
01-05-01 59.00 59.75 58.78 3,107,400 59.69 25.93
01-04-30 59.85 60.30 58.66 4,786,400 58.95 25.61
01-04-27 58.20 60.25 58.15 2,705,800 59.75 25.96
Date Open High Low Vol Cls adjCls
01-04-26 57.00 57.85 56.75 3,672,400 57.85 25.13
01-04-25 55.75 57.00 55.50 5,315,800 56.41 24.51
01-04-24 56.30 56.45 55.00 4,423,000 55.50 24.11
01-04-23 57.50 57.50 55.98 2,725,200 56.10 24.37
01-04-20 57.19 57.40 56.25 4,067,400 56.95 24.74
01-04-19 56.90 57.42 55.91 3,909,800 57.25 24.85
01-04-18 57.10 58.00 56.00 5,322,400 56.80 24.65
01-04-17 55.45 56.60 55.10 2,415,400 56.50 24.52
01-04-16 56.25 56.49 55.02 2,072,400 55.33 24.01
Date Open High Low Vol Cls adjCls
01-04-12 55.00 56.40 54.74 4,001,200 56.00 24.30
01-04-11 56.73 56.80 53.48 4,629,600 54.41 23.61
01-04-10 54.80 57.40 54.40 5,379,600 56.98 24.73
01-04-09 55.40 56.10 54.01 3,547,400 54.24 23.54
01-04-06 55.89 56.05 54.50 3,849,600 56.00 24.30
01-04-05 57.45 57.71 55.40 5,293,600 55.90 24.26
01-04-04 57.65 58.15 57.50 5,385,600 58.00 25.17
01-04-03 58.60 58.73 57.50 5,582,000 57.53 24.97
01-04-02 58.45 58.80 57.67 3,623,600 58.22 25.27
Date Open High Low Vol Cls adjCls
01-03-30 57.45 58.99 57.10 3,937,000 58.49 25.38
01-03-29 56.24 56.60 54.90 5,629,200 56.45 24.50
01-03-28 56.15 56.30 54.72 4,207,800 56.25 24.41
01-03-27 55.08 56.76 54.84 5,659,400 56.42 24.49
01-03-26 55.28 55.50 53.45 5,559,600 55.09 23.91
01-03-23 53.75 55.03 52.55 4,179,800 55.03 23.88
01-03-22 55.01 55.01 52.84 4,856,600 53.60 23.26
01-03-21 54.60 55.15 53.85 4,180,200 55.00 23.87
01-03-20 56.00 56.15 54.20 3,024,000 54.60 23.70
Date Open High Low Vol Cls adjCls
01-03-19 55.95 56.20 54.40 3,018,800 55.61 24.13
01-03-16 57.90 58.40 55.35 3,944,600 55.58 24.12
01-03-15 57.65 58.20 57.60 3,577,000 58.11 25.22
01-03-14 56.00 57.60 55.95 2,882,200 57.40 24.91
01-03-13 59.33 59.44 55.65 5,098,400 57.01 24.74
01-03-12 60.40 60.41 59.70 3,544,400 59.74 25.93
01-03-09 61.45 61.46 60.40 2,578,200 60.87 26.42
01-03-08 60.95 62.40 60.75 3,298,000 62.10 26.95
01-03-07 60.30 61.80 60.24 3,651,400 60.79 26.38
Date Open High Low Vol Cls adjCls
01-03-06 61.00 61.03 60.02 3,154,800 60.50 26.26
01-03-05 60.00 61.20 60.00 3,273,400 60.35 26.19
01-03-02 59.40 60.75 59.00 4,435,800 60.40 26.21
01-03-01 61.00 61.10 59.00 5,370,600 59.42 25.79
01-02-28 60.30 62.20 60.25 5,985,200 61.00 26.47
01-02-27 60.00 60.80 59.35 5,515,400 59.45 25.80
01-02-26 57.00 58.78 56.99 5,557,400 58.77 25.51
01-02-23 57.75 58.19 56.55 3,308,000 57.03 24.75
01-02-22 59.75 59.85 57.10 5,847,800 58.37 25.33
Date Open High Low Vol Cls adjCls
01-02-21 61.05 61.65 59.40 6,704,000 59.58 25.86
01-02-20 61.70 63.75 61.70 5,745,200 61.99 26.90
01-02-16 60.30 62.20 60.30 6,648,200 61.59 26.73
01-02-15 59.45 60.06 58.80 2,107,000 59.90 26.00
01-02-14 58.83 59.70 58.39 3,912,600 59.45 25.80
01-02-13 59.55 59.65 58.60 3,048,800 58.83 25.53
01-02-12 59.35 60.00 58.71 3,501,800 60.00 26.04
01-02-09 59.02 59.40 57.80 3,582,400 59.14 25.67
01-02-08 59.95 59.99 58.85 5,143,800 59.02 25.61
Date Open High Low Vol Cls adjCls
01-02-07 57.70 59.86 57.55 4,373,600 59.80 25.95
01-02-06 58.25 58.57 56.40 6,131,000 57.52 24.96
01-02-05 59.10 59.24 57.21 4,306,600 57.70 25.04
01-02-02 58.50 59.14 57.80 4,929,600 58.90 25.56
01-02-01 59.20 59.54 57.44 3,891,200 57.92 25.14
01-01-31 57.05 59.50 56.80 4,456,200 59.20 25.69
01-01-30 57.65 57.65 56.50 4,045,200 57.35 24.89
01-01-29 58.30 58.55 56.90 2,976,200 57.65 25.02
01-01-26 57.00 58.31 56.81 3,931,400 58.31 25.31
Date Open High Low Vol Cls adjCls
01-01-25 56.94 57.31 55.25 5,023,600 57.00 24.74
01-01-24 55.81 57.06 55.56 4,550,400 57.06 24.76
01-01-23 55.00 55.81 54.69 3,039,000 55.81 24.22
01-01-22 54.44 55.63 53.88 4,592,600 54.75 23.76
01-01-19 55.81 55.81 54.06 4,520,000 54.44 23.63
01-01-18 55.25 56.44 54.88 4,204,000 55.88 24.22
01-01-17 55.38 55.88 54.25 4,233,000 54.81 23.76
01-01-16 53.50 55.38 53.50 3,855,000 55.25 23.95
01-01-12 53.94 53.94 52.94 3,163,600 53.50 23.19
Date Open High Low Vol Cls adjCls
01-01-11 56.19 56.31 52.50 5,218,200 53.94 23.38
01-01-10 54.13 56.13 53.69 5,884,400 55.94 24.25
01-01-09 53.50 54.69 52.63 6,356,400 54.25 23.52
01-01-08 52.25 53.06 51.44 6,677,600 52.94 22.95
01-01-05 51.25 52.50 50.31 9,049,000 51.69 22.41
01-01-04 54.25 55.00 49.50 11,753,000 51.00 22.11
01-01-03 57.19 57.19 53.13 8,372,400 54.00 23.41
01-01-02 59.81 59.81 56.94 5,539,200 57.19 24.79
00-12-29 60.31 60.44 59.75 2,292,400 59.94 25.99
Date Open High Low Vol Cls adjCls
00-12-28 59.69 60.19 59.38 3,470,400 59.94 25.99
00-12-27 58.25 59.94 57.81 2,467,200 59.81 25.93
00-12-26 58.88 58.88 58.00 1,968,600 58.50 25.36
00-12-22 60.25 60.25 58.38 3,904,600 59.00 25.58
00-12-21 59.44 59.94 57.56 4,033,600 59.38 25.74
00-12-20 57.94 59.44 57.06 4,871,000 59.44 25.77
00-12-19 57.38 58.63 56.31 4,326,800 57.94 25.12
00-12-18 57.69 58.25 56.25 5,384,400 57.38 24.87
00-12-15 57.06 58.44 57.06 4,786,000 57.94 25.12
Date Open High Low Vol Cls adjCls
00-12-14 56.50 57.50 56.25 5,084,000 57.31 24.85
00-12-13 54.75 56.06 54.00 5,589,200 55.88 24.22
00-12-12 52.19 56.38 51.75 4,310,000 55.19 23.93
00-12-11 53.50 53.88 52.19 3,290,800 52.19 22.63
00-12-08 54.69 54.94 53.56 2,635,000 53.56 23.22
00-12-07 52.00 54.75 51.94 4,498,600 54.56 23.66
00-12-06 53.00 53.94 50.81 5,530,000 51.44 22.30
00-12-05 54.13 55.00 53.19 5,298,200 53.81 23.33
00-12-04 54.25 54.81 53.50 6,792,200 53.81 23.33
Date Open High Low Vol Cls adjCls
00-12-01 57.13 57.19 54.94 3,762,800 55.38 24.01
00-11-30 55.75 56.88 55.44 10,829,000 56.88 24.66
00-11-29 57.31 57.44 55.50 5,121,000 56.00 24.28
00-11-28 58.13 58.56 56.94 4,826,200 57.13 24.77
00-11-27 55.25 57.56 54.81 4,849,600 57.50 24.93
00-11-24 54.94 55.13 54.00 1,028,600 54.50 23.63
00-11-22 52.13 55.44 52.13 6,551,000 54.94 23.82
00-11-21 52.31 53.38 52.31 4,126,200 52.75 22.87
00-11-20 52.44 53.31 52.00 3,363,000 52.38 22.71
Date Open High Low Vol Cls adjCls
00-11-17 53.00 53.25 49.88 9,537,200 52.44 22.73
00-11-16 54.00 54.06 52.63 4,882,400 53.44 23.17
00-11-15 56.56 56.63 53.38 6,935,400 53.94 23.38
00-11-14 56.13 56.81 55.25 7,075,400 56.69 24.58
00-11-13 56.13 57.50 55.75 7,119,200 56.75 24.60
00-11-10 57.56 59.13 55.56 7,612,000 55.63 24.12
00-11-09 54.38 57.13 54.19 5,151,000 57.06 24.74
00-11-08 55.13 55.31 54.31 3,390,800 54.81 23.76
00-11-07 54.88 56.38 54.31 6,977,400 54.94 23.82
Date Open High Low Vol Cls adjCls
00-11-06 53.00 55.50 52.25 4,335,800 55.50 24.06
00-11-03 52.50 52.56 52.13 5,748,000 52.44 22.73
00-11-02 52.50 52.81 52.00 7,658,200 52.56 22.79
00-11-01 52.63 53.63 51.63 8,077,800 53.00 22.98
00-10-31 52.69 54.13 52.25 9,301,000 52.94 22.95
00-10-30 49.00 52.81 48.88 10,963,400 52.81 22.90
00-10-27 48.50 48.94 45.69 7,119,000 46.50 20.16
00-10-26 46.56 48.50 46.56 4,189,000 48.06 20.84
00-10-25 45.75 47.81 45.56 6,306,200 46.56 20.19
Date Open High Low Vol Cls adjCls
00-10-24 44.56 45.75 44.44 3,654,000 45.75 19.83
00-10-23 44.56 44.69 43.56 4,242,600 44.50 19.29
00-10-20 45.75 45.81 44.25 2,700,400 44.31 19.21
00-10-19 46.00 46.38 45.75 4,484,000 46.00 19.94
00-10-18 45.00 46.75 44.63 5,926,800 46.00 19.92
00-10-17 45.88 45.94 44.50 4,075,000 45.00 19.48
00-10-16 45.31 46.13 45.31 4,459,400 45.81 19.84
00-10-13 46.50 46.63 45.69 5,979,600 45.88 19.86
00-10-12 46.81 47.19 46.25 4,065,200 46.44 20.11
Date Open High Low Vol Cls adjCls
00-10-11 45.69 47.75 45.63 4,483,200 46.81 20.27
00-10-10 45.69 45.88 45.38 2,526,800 45.63 19.76
00-10-09 45.25 46.31 45.25 1,728,000 45.69 19.78
00-10-06 46.69 46.88 45.56 2,817,000 46.63 20.19
00-10-05 46.63 47.19 46.00 2,869,000 46.63 20.19
00-10-04 46.50 48.50 46.50 4,330,400 47.25 20.46
00-10-03 46.69 47.56 46.50 2,958,800 47.25 20.46
00-10-02 46.19 46.69 45.56 3,273,200 46.69 20.22
00-09-29 46.75 46.94 45.75 6,779,400 46.31 20.05
Date Open High Low Vol Cls adjCls
00-09-28 45.25 46.13 45.13 4,757,600 45.88 19.86
00-09-27 45.56 45.69 45.06 5,168,200 45.19 19.57
00-09-26 45.94 46.00 45.13 6,562,400 45.44 19.67
00-09-25 46.00 46.13 45.31 4,438,600 45.94 19.89
00-09-22 45.38 46.13 45.25 4,480,000 45.88 19.86
00-09-21 44.38 45.44 44.38 3,967,800 45.06 19.51
00-09-20 44.06 44.44 43.31 4,875,400 44.25 19.16
00-09-19 43.75 44.13 42.81 4,319,200 44.06 19.08
00-09-18 43.75 44.69 43.38 3,456,800 44.13 19.11
Date Open High Low Vol Cls adjCls
00-09-15 44.00 44.00 43.44 3,335,200 44.00 19.05
00-09-14 44.00 44.19 42.50 5,718,800 44.00 19.05
00-09-13 42.38 44.19 42.25 5,635,200 44.00 19.05
00-09-12 40.75 42.38 40.75 2,780,600 42.38 18.35
00-09-11 40.13 41.25 40.13 2,954,800 41.13 17.81
00-09-08 38.56 40.00 38.31 2,564,800 40.00 17.32
00-09-07 37.94 38.44 37.38 3,476,000 38.38 16.62
00-09-06 38.13 39.06 37.50 5,446,800 37.75 16.35
00-09-05 37.13 37.50 37.06 2,882,800 37.13 16.07
Date Open High Low Vol Cls adjCls
00-09-01 36.75 37.25 36.44 3,224,800 37.25 16.13
00-08-31 38.44 38.44 36.63 5,560,400 37.14 16.08
00-08-30 39.00 39.75 38.88 2,440,600 39.00 16.89
00-08-29 38.38 39.19 38.25 2,355,400 38.94 16.86
00-08-28 38.44 38.44 37.81 2,470,800 38.25 16.56
00-08-25 39.19 39.19 38.13 1,865,400 38.44 16.64
00-08-24 38.13 39.38 38.06 1,463,400 39.00 16.89
00-08-23 38.25 39.31 37.63 4,353,800 38.38 16.62
00-08-22 38.25 38.38 37.88 3,033,000 38.25 16.56
Date Open High Low Vol Cls adjCls
00-08-21 38.63 38.75 37.63 2,836,800 38.19 16.53
00-08-18 38.25 38.88 38.00 1,969,000 38.81 16.81
00-08-17 37.19 38.44 36.94 3,244,400 38.44 16.64
00-08-16 37.00 37.31 36.44 2,218,400 37.13 16.07
00-08-15 37.50 38.00 36.94 3,024,400 37.00 16.02
00-08-14 36.44 37.75 36.44 3,586,200 37.44 16.21
00-08-11 36.06 37.06 36.00 4,234,400 36.69 15.89
00-08-10 35.00 36.75 34.88 5,814,600 36.56 15.83
00-08-09 35.00 35.25 33.25 11,428,600 35.19 15.24
Date Open High Low Vol Cls adjCls
00-08-08 35.94 36.31 34.31 9,129,000 34.81 15.07
00-08-07 36.69 36.69 35.50 4,265,400 35.88 15.53
00-08-04 36.63 36.63 35.56 8,276,400 36.13 15.64
00-08-03 37.06 37.50 35.38 8,173,000 35.81 15.51
00-08-02 37.88 37.94 36.75 6,203,400 36.88 15.97
00-08-01 37.56 39.81 37.31 7,697,600 38.75 16.78
00-07-31 40.75 40.81 39.44 3,840,400 39.50 17.10
00-07-28 41.13 41.19 38.94 6,585,400 40.56 17.56
00-07-27 42.00 42.50 41.56 2,878,400 41.63 18.02
Date Open High Low Vol Cls adjCls
00-07-26 42.69 42.75 42.00 3,523,600 42.13 18.24
00-07-25 43.56 43.63 41.94 2,528,200 43.00 18.62
00-07-24 43.06 43.63 43.00 1,482,000 43.50 18.84
00-07-21 43.31 43.56 42.88 1,712,000 43.06 18.65
00-07-20 42.63 43.81 42.38 2,413,600 43.38 18.78
00-07-19 44.00 44.31 41.88 3,823,600 42.50 18.38
00-07-18 44.44 45.00 44.00 2,945,000 44.00 19.03
00-07-17 43.44 44.50 43.44 2,337,400 44.50 19.24
00-07-14 42.94 43.75 42.88 1,408,400 43.44 18.78
Date Open High Low Vol Cls adjCls
00-07-13 43.69 44.00 42.94 2,513,800 42.94 18.57
00-07-12 43.50 43.81 42.19 2,460,000 43.63 18.86
00-07-11 44.00 44.00 43.13 2,413,400 43.38 18.76
00-07-10 42.94 44.38 42.63 2,782,600 43.56 18.84
00-07-07 43.25 43.25 41.19 3,724,400 42.88 18.54
00-07-06 40.38 43.50 40.06 4,212,400 43.38 18.76
00-07-05 39.44 40.75 39.06 2,663,600 39.69 17.16
00-07-03 39.38 39.81 39.25 1,392,600 39.38 17.03
00-06-30 37.38 40.11 37.38 3,967,600 40.00 17.30
Date Open High Low Vol Cls adjCls
00-06-29 38.38 38.38 36.88 2,709,400 37.94 16.40
00-06-28 37.88 38.69 37.31 2,382,200 38.16 16.50
00-06-27 36.13 38.50 36.13 4,053,800 38.00 16.43
00-06-26 36.31 36.56 35.81 2,789,200 35.88 15.51
00-06-23 37.00 37.06 35.88 2,377,800 36.13 15.62
00-06-22 37.38 37.56 36.31 2,625,200 36.75 15.89
00-06-21 38.13 38.13 37.00 4,342,400 37.38 16.16
00-06-20 38.38 39.75 37.88 3,924,400 38.13 16.49
00-06-19 39.00 39.13 38.31 2,621,800 38.88 16.81
Date Open High Low Vol Cls adjCls
00-06-16 38.38 39.06 38.25 3,585,800 38.38 16.59
00-06-15 38.88 39.19 38.13 3,656,200 38.19 16.51
00-06-14 37.50 39.13 37.44 3,942,400 38.88 16.81
00-06-13 37.88 37.94 36.38 6,498,600 37.13 16.05
00-06-12 38.50 38.81 37.31 2,859,800 37.84 16.36
00-06-09 39.38 39.38 38.31 2,478,400 38.44 16.62
00-06-08 37.50 39.25 35.88 10,614,400 38.63 16.70
00-06-07 39.00 39.31 36.75 8,590,800 37.31 16.13
00-06-06 41.88 42.00 38.31 7,735,400 38.88 16.81
Date Open High Low Vol Cls adjCls
00-06-05 42.00 42.13 41.00 4,565,000 41.63 18.00
00-06-02 45.63 45.81 42.25 3,692,800 43.25 18.70
00-06-01 43.25 45.19 43.19 3,186,800 45.19 19.54
00-05-31 41.69 44.44 41.00 4,178,000 43.50 18.81
00-05-30 40.25 42.13 39.69 2,529,800 41.69 18.03
00-05-26 41.63 42.19 39.94 2,929,000 40.25 17.40
00-05-25 41.38 41.63 40.69 4,218,000 41.31 17.86
00-05-24 41.19 41.56 39.44 4,456,800 40.06 17.32
00-05-23 40.25 41.69 40.25 3,331,600 41.38 17.89
Date Open High Low Vol Cls adjCls
00-05-22 40.69 41.06 39.50 1,761,000 40.50 17.51
00-05-19 40.88 41.13 40.13 1,767,600 40.75 17.62
00-05-18 41.88 42.19 41.25 1,921,000 41.50 17.94
00-05-17 41.31 42.31 41.00 3,342,200 41.81 18.08
00-05-16 43.13 43.81 42.75 2,785,000 42.81 18.51
00-05-15 41.88 43.19 41.25 2,626,600 42.94 18.57
00-05-12 42.38 42.81 41.38 3,737,000 41.88 18.11
00-05-11 43.50 44.19 43.13 2,995,400 43.25 18.70
00-05-10 43.94 43.94 42.81 4,439,200 43.50 18.81
Date Open High Low Vol Cls adjCls
00-05-09 45.25 45.38 42.38 8,088,600 44.13 19.08
00-05-08 42.50 45.63 42.13 3,748,000 44.75 19.35
00-05-05 41.75 43.38 41.69 2,619,200 42.50 18.38
00-05-04 41.31 41.81 40.75 3,613,600 41.56 17.97
00-05-03 44.38 44.44 39.69 10,531,400 41.56 17.97
00-05-02 44.13 45.38 44.00 2,993,400 44.88 19.40
00-05-01 43.50 43.88 42.38 2,856,400 43.69 18.89
00-04-28 44.06 44.63 43.38 3,565,800 43.50 18.81
00-04-27 44.25 44.56 43.94 3,002,000 44.25 19.13
Date Open High Low Vol Cls adjCls
00-04-26 46.50 46.50 44.56 4,485,200 44.88 19.40
00-04-25 44.06 46.81 43.81 5,575,000 46.75 20.21
00-04-24 43.94 44.38 43.44 2,841,200 44.00 19.03
00-04-20 42.94 44.00 42.94 2,319,000 43.81 18.94
00-04-19 44.75 44.75 43.19 3,639,000 43.50 18.78
00-04-18 41.81 44.25 41.81 3,938,000 43.19 18.65
00-04-17 41.56 42.25 40.75 4,292,200 41.94 18.11
00-04-14 44.13 44.13 41.63 5,132,800 42.00 18.14
00-04-13 44.06 45.13 43.31 5,221,400 44.38 19.16
Date Open High Low Vol Cls adjCls
00-04-12 43.00 46.00 42.56 9,418,800 43.88 18.95
00-04-11 38.00 41.56 37.63 5,905,800 41.44 17.89
00-04-10 38.88 39.31 38.06 2,286,200 38.69 16.71
00-04-07 39.00 39.94 38.44 1,890,600 38.81 16.76
00-04-06 40.50 40.56 38.00 4,038,600 38.81 16.76
00-04-05 40.75 41.19 39.69 6,644,600 40.63 17.54
00-04-04 38.69 44.50 38.69 8,723,800 41.00 17.70
00-04-03 37.56 39.25 37.50 3,758,200 38.69 16.71
00-03-31 36.81 38.00 36.69 4,599,200 37.56 16.22
Date Open High Low Vol Cls adjCls
00-03-30 36.19 37.50 36.13 3,358,800 37.13 16.03
00-03-29 34.31 36.69 34.31 4,162,400 36.44 15.73
00-03-28 34.88 35.44 33.81 4,895,800 34.19 14.76
00-03-27 35.25 35.31 33.13 5,056,400 34.13 14.74
00-03-24 36.06 36.19 33.75 7,280,400 35.94 15.52
00-03-23 37.19 37.19 35.63 2,730,400 36.44 15.73
00-03-22 37.00 37.50 36.00 4,739,600 37.13 16.03
00-03-21 35.00 37.38 34.38 5,918,000 37.19 16.06
00-03-20 36.06 36.25 33.88 2,965,200 35.00 15.11
Date Open High Low Vol Cls adjCls
00-03-17 36.38 36.56 35.56 4,556,800 36.00 15.55
00-03-16 34.50 36.75 33.88 7,614,400 36.31 15.68
00-03-15 31.25 32.63 31.19 4,258,600 32.63 14.09
00-03-14 31.38 31.50 30.75 4,616,400 30.75 13.28
00-03-13 30.00 31.38 29.94 4,766,600 30.88 13.33
00-03-10 31.50 31.56 30.38 5,118,000 30.50 13.17
00-03-09 31.13 32.00 30.19 4,268,200 31.94 13.79
00-03-08 30.00 31.50 29.44 7,896,400 31.13 13.44
00-03-07 31.50 31.88 27.75 12,175,200 28.00 12.09
Date Open High Low Vol Cls adjCls
00-03-06 31.13 31.44 30.25 12,381,400 30.92 13.35
00-03-03 30.63 31.19 30.00 11,975,400 30.44 13.14
00-03-02 33.38 33.44 30.38 13,191,400 30.63 13.22
00-03-01 35.19 35.25 32.69 7,675,800 33.44 14.44
00-02-29 36.00 36.06 34.75 7,560,800 35.00 15.11
00-02-28 37.00 37.00 35.50 3,982,400 35.88 15.49
00-02-25 36.50 37.75 35.75 4,431,400 36.75 15.87
00-02-24 38.94 38.94 36.69 6,994,800 37.00 15.98
00-02-23 38.06 39.94 37.81 5,866,800 38.88 16.79
Date Open High Low Vol Cls adjCls
00-02-22 37.38 38.44 37.00 3,887,000 38.19 16.49
00-02-18 38.13 38.44 36.81 3,720,200 37.13 16.03
00-02-17 38.88 39.19 38.19 4,763,000 38.25 16.52
00-02-16 38.88 39.13 38.56 5,016,200 38.81 16.76
00-02-15 39.94 39.94 39.00 4,554,000 39.38 17.00
00-02-14 39.69 40.06 38.81 4,464,000 39.88 17.22
00-02-11 40.69 40.69 39.56 4,843,200 39.63 17.11
00-02-10 40.75 41.50 40.00 9,923,200 40.63 17.54
00-02-09 40.00 40.00 38.81 8,177,600 39.00 16.84
Date Open High Low Vol Cls adjCls
00-02-08 39.00 40.88 37.50 15,600,200 40.00 17.27
00-02-07 37.56 37.56 36.13 4,836,600 36.44 15.73
00-02-04 37.50 38.50 36.31 5,162,200 36.50 15.76
00-02-03 36.94 38.94 36.44 4,574,200 37.75 16.30
00-02-02 35.50 38.00 35.31 7,380,000 36.75 15.87
00-02-01 34.81 35.06 34.06 3,393,400 35.06 15.14
00-01-31 34.88 35.00 34.31 3,364,800 34.94 15.09
00-01-28 33.63 35.75 33.19 4,434,400 34.81 15.03
00-01-27 34.50 34.50 33.00 2,785,400 33.44 14.44
Date Open High Low Vol Cls adjCls
00-01-26 34.19 34.88 33.69 3,412,200 34.06 14.71
00-01-25 34.50 34.94 33.94 3,447,000 34.00 14.68
00-01-24 34.75 35.19 34.06 6,917,600 34.44 14.87
00-01-21 34.00 34.94 33.69 7,913,600 34.50 14.90
00-01-20 35.50 35.56 32.63 9,132,000 33.72 14.56
00-01-19 35.94 36.25 35.44 4,270,800 35.81 15.44
00-01-18 35.63 36.44 35.38 5,487,000 36.00 15.52
00-01-14 36.81 36.81 34.63 13,150,200 35.88 15.47
00-01-13 37.63 37.69 36.56 5,123,000 36.88 15.90
Date Open High Low Vol Cls adjCls
00-01-12 37.75 38.06 36.63 4,623,800 37.63 16.22
00-01-11 37.63 38.88 37.44 6,508,400 37.69 16.25
00-01-10 39.38 39.94 36.38 8,786,400 37.56 16.19
00-01-07 37.00 37.75 35.31 6,967,000 37.63 16.22
00-01-06 39.38 39.38 36.19 7,203,200 36.75 15.84
00-01-05 37.63 39.94 37.56 5,694,000 39.56 17.06
00-01-04 37.50 38.19 36.88 5,667,000 37.50 16.17
00-01-03 40.00 40.19 36.94 6,503,000 37.81 16.30
99-12-31 38.75 40.00 38.63 3,803,800 39.88 17.19
Date Open High Low Vol Cls adjCls
99-12-30 36.81 38.63 36.75 3,766,800 38.50 16.60
99-12-29 36.50 36.88 36.19 3,835,400 36.63 15.79
99-12-28 36.00 36.81 35.50 3,913,200 35.69 15.39
99-12-27 34.75 36.44 34.69 6,015,800 35.88 15.47
99-12-23 32.38 34.94 32.19 7,315,800 34.63 14.93
99-12-22 32.00 32.19 31.44 6,958,800 31.88 13.74
99-12-21 30.63 32.50 30.56 9,843,000 32.00 13.80
99-12-20 32.13 32.13 30.00 11,016,400 30.31 13.07
99-12-17 31.94 32.06 30.25 14,302,000 31.81 13.72
Date Open High Low Vol Cls adjCls
99-12-16 34.00 34.13 31.69 5,413,400 31.69 13.66
99-12-15 34.13 34.88 33.50 3,766,800 34.06 14.69
99-12-14 35.25 35.31 33.31 8,055,200 33.94 14.63
99-12-13 37.50 37.50 35.06 3,683,800 35.56 15.33
99-12-10 35.88 36.81 35.69 3,839,400 35.94 15.49
99-12-09 36.25 37.50 35.13 3,833,600 35.56 15.33
99-12-08 36.06 36.06 35.56 3,671,000 35.69 15.39
99-12-07 37.44 37.44 35.81 6,096,600 36.06 15.55
99-12-06 39.19 40.00 37.00 5,268,200 37.50 16.17
Date Open High Low Vol Cls adjCls
99-12-03 38.00 39.13 38.00 5,037,200 38.88 16.76
99-12-02 39.56 39.56 37.75 4,730,000 38.00 16.38
99-12-01 39.56 40.19 38.81 4,413,400 39.63 17.08
99-11-30 39.94 40.31 39.69 2,792,000 39.69 17.11
99-11-29 39.63 40.38 38.94 3,920,000 40.19 17.33
99-11-26 39.06 39.94 39.06 708,600 39.69 17.11
99-11-24 39.69 40.00 39.00 2,818,200 39.06 16.84
99-11-23 39.75 40.06 39.25 3,534,600 39.75 17.14
99-11-22 40.00 40.13 39.00 5,316,600 40.13 17.30
Date Open High Low Vol Cls adjCls
99-11-19 39.81 40.31 39.69 3,146,000 40.06 17.27
99-11-18 40.38 40.56 39.19 5,080,200 39.44 17.00
99-11-17 39.63 40.63 39.63 4,262,200 40.38 17.41
99-11-16 40.25 40.75 39.31 6,871,400 39.75 17.14
99-11-15 36.50 38.94 36.06 6,857,000 38.81 16.73
99-11-12 35.75 36.06 34.06 8,713,200 36.06 15.55
99-11-11 35.63 35.81 32.94 12,011,400 35.50 15.31
99-11-10 37.13 37.13 35.25 8,212,000 35.63 15.36
99-11-09 37.75 37.94 37.19 3,471,400 37.19 16.03
Date Open High Low Vol Cls adjCls
99-11-08 38.38 38.63 37.19 4,265,600 37.25 16.06
99-11-05 38.25 38.75 37.00 7,112,400 38.00 16.38
99-11-04 39.56 39.75 38.06 4,241,200 38.31 16.52
99-11-03 39.38 39.81 38.75 4,037,200 38.75 16.71
99-11-02 39.75 40.44 37.81 10,456,800 39.38 16.98
99-11-01 43.44 43.50 39.94 5,948,200 40.36 17.40
99-10-29 41.44 43.94 41.13 6,281,200 43.44 18.73
99-10-28 40.44 40.75 39.81 7,129,200 40.38 17.41
99-10-27 38.50 39.31 37.50 17,538,400 39.00 16.81
Date Open High Low Vol Cls adjCls
99-10-26 45.13 45.13 42.56 2,280,800 43.50 18.75
99-10-25 46.13 46.25 44.56 2,405,000 45.44 19.59
99-10-22 45.00 46.50 44.94 3,185,800 45.75 19.72
99-10-21 43.75 45.00 43.38 2,851,800 44.88 19.35
99-10-20 42.06 43.88 42.06 2,698,800 43.88 18.92
99-10-19 41.44 42.69 41.31 3,187,000 42.13 18.14
99-10-18 41.25 41.31 40.19 1,614,200 41.00 17.65
99-10-15 41.63 41.63 40.19 2,714,400 41.25 17.76
99-10-14 40.63 42.19 40.63 2,909,400 41.63 17.92
Date Open High Low Vol Cls adjCls
99-10-13 41.00 41.25 40.38 1,780,800 40.63 17.49
99-10-12 42.25 42.25 40.69 2,037,600 41.13 17.71
99-10-11 42.81 43.38 42.06 3,462,000 42.31 18.22
99-10-08 41.00 42.94 41.00 5,252,600 42.81 18.43
99-10-07 43.63 43.63 40.69 5,701,600 40.69 17.52
99-10-06 40.00 44.31 39.75 11,293,600 43.81 18.86
99-10-05 38.00 38.50 36.88 3,162,000 37.06 15.96
99-10-04 38.13 38.44 36.63 4,911,400 37.19 16.01
99-10-01 40.88 41.13 38.00 3,243,400 38.00 16.36
Date Open High Low Vol Cls adjCls
99-09-30 40.63 40.94 40.31 2,573,800 40.81 17.57
99-09-29 40.69 41.13 39.88 2,357,400 40.38 17.38
99-09-28 39.44 39.69 38.00 2,373,200 39.31 16.93
99-09-27 40.69 40.75 39.75 1,809,000 39.94 17.19
99-09-24 39.13 41.25 39.00 3,671,800 40.19 17.30
99-09-23 38.88 39.00 38.13 2,677,400 38.44 16.55
99-09-22 38.88 39.31 38.25 3,804,800 39.31 16.93
99-09-21 40.88 41.00 38.75 5,577,400 39.00 16.79
99-09-20 40.75 41.13 40.31 2,028,000 40.69 17.52
Date Open High Low Vol Cls adjCls
99-09-17 41.00 41.44 40.69 3,041,400 40.69 17.52
99-09-16 41.50 41.75 40.56 3,165,600 41.19 17.73
99-09-15 41.19 42.06 41.06 4,464,800 41.44 17.84
99-09-14 40.06 40.69 39.81 3,764,400 40.19 17.30
99-09-13 39.63 40.75 39.50 5,178,000 40.00 17.22
99-09-10 38.13 40.38 37.94 8,705,000 39.94 17.19
99-09-09 38.38 38.50 37.25 8,610,800 37.75 16.25
99-09-08 38.38 39.69 38.38 6,034,800 38.88 16.74
99-09-07 40.50 40.50 39.50 4,079,600 39.63 17.06
Date Open High Low Vol Cls adjCls
99-09-03 40.75 41.31 40.00 4,993,600 40.50 17.44
99-09-02 41.06 41.06 40.00 4,649,000 40.44 17.41
99-09-01 42.00 42.25 41.25 2,989,800 41.81 18.00
99-08-31 43.00 43.19 41.50 4,010,000 41.69 17.95
99-08-30 43.00 43.38 42.50 2,027,800 42.75 18.41
99-08-27 43.00 43.75 43.00 3,044,200 43.31 18.65
99-08-26 42.19 43.63 41.88 7,632,200 43.19 18.59
99-08-25 42.94 43.06 41.50 5,856,600 41.75 17.97
99-08-24 43.88 43.88 41.94 3,961,600 42.69 18.38
Date Open High Low Vol Cls adjCls
99-08-23 44.38 45.00 43.56 2,114,200 43.88 18.89
99-08-20 43.94 44.50 43.69 3,036,200 44.50 19.16
99-08-19 43.56 44.13 43.38 1,566,400 43.75 18.84
99-08-18 44.50 44.63 43.56 2,865,600 43.88 18.89
99-08-17 44.88 45.25 42.69 3,847,600 44.88 19.32
99-08-16 44.75 45.63 44.50 1,705,200 44.88 19.32
99-08-13 45.06 45.13 43.81 3,788,000 44.25 19.05
99-08-12 45.06 45.75 44.75 3,256,800 45.00 19.37
99-08-11 47.50 47.50 45.25 3,950,800 45.25 19.48
Date Open High Low Vol Cls adjCls
99-08-10 46.88 47.13 46.06 2,607,600 47.00 20.24
99-08-09 46.88 47.13 46.69 1,705,600 46.88 20.18
99-08-06 46.50 47.19 46.44 2,519,400 47.00 20.24
99-08-05 46.88 47.00 45.88 2,736,800 46.50 20.02
99-08-04 49.00 49.06 45.50 6,964,600 46.88 20.18
99-08-03 50.00 50.00 49.06 3,108,000 49.38 21.26
99-08-02 48.75 50.69 48.75 2,078,800 49.50 21.31
99-07-30 50.56 50.69 49.44 1,800,000 49.75 21.42
99-07-29 50.75 51.06 49.38 3,043,000 50.50 21.74
Date Open High Low Vol Cls adjCls
99-07-28 48.63 51.81 48.31 4,882,200 50.75 21.85
99-07-27 48.31 49.69 47.44 2,976,400 47.75 20.56
99-07-26 46.88 48.38 46.81 2,183,000 48.25 20.77
99-07-23 47.06 48.00 47.06 1,863,400 47.38 20.40
99-07-22 48.88 48.88 47.00 3,627,600 47.31 20.37
99-07-21 49.19 49.88 48.06 1,914,800 48.88 21.04
99-07-20 49.94 50.13 48.94 1,166,400 49.13 21.15
99-07-19 51.19 51.19 50.13 830,200 50.19 21.58
99-07-16 50.63 51.44 50.13 1,603,000 51.19 22.01
Date Open High Low Vol Cls adjCls
99-07-15 50.19 50.31 49.56 2,038,600 50.31 21.64
99-07-14 50.25 50.63 49.50 1,531,600 49.94 21.47
99-07-13 50.25 51.31 49.94 2,249,200 51.00 21.93
99-07-12 50.25 50.63 49.44 1,980,200 50.25 21.61
99-07-09 49.94 50.19 49.00 1,307,000 49.38 21.23
99-07-08 49.56 50.69 48.94 1,690,600 50.00 21.50
99-07-07 48.13 49.75 47.63 3,305,000 49.75 21.39
99-07-06 50.00 50.31 48.13 3,029,400 48.25 20.75
99-07-02 51.00 51.00 49.69 1,386,800 50.19 21.58
Date Open High Low Vol Cls adjCls
99-07-01 50.50 51.13 50.38 2,121,800 51.00 21.93
99-06-30 51.94 52.38 50.44 3,318,400 50.75 21.82
99-06-29 52.50 52.50 51.31 3,206,600 52.00 22.36
99-06-28 51.75 53.44 51.38 2,080,400 53.00 22.79
99-06-25 51.00 52.25 50.88 1,835,400 51.69 22.23
99-06-24 51.75 51.75 49.38 1,827,200 50.25 21.61
99-06-23 51.50 52.50 51.31 1,587,600 51.69 22.23
99-06-22 52.00 52.00 50.81 2,068,400 51.69 22.23
99-06-21 52.56 52.81 52.00 2,155,000 52.00 22.36
Date Open High Low Vol Cls adjCls
99-06-18 51.88 52.38 51.31 2,763,800 52.06 22.39
99-06-17 49.56 51.88 49.00 2,394,800 51.88 22.31
99-06-16 47.75 50.06 47.75 1,258,000 49.81 21.42
99-06-15 46.81 48.00 46.25 1,918,600 47.25 20.32
99-06-14 47.63 47.94 46.69 934,800 46.88 20.16
99-06-11 47.50 47.94 46.88 2,404,200 47.69 20.51
99-06-10 45.75 47.75 45.75 1,525,600 47.25 20.32
99-06-09 47.88 48.25 46.00 2,837,200 46.06 19.81
99-06-08 48.88 49.69 47.94 3,919,000 48.31 20.78
Date Open High Low Vol Cls adjCls
99-06-07 49.25 49.69 49.00 1,602,000 49.13 21.13
99-06-04 48.75 50.25 48.44 2,677,000 49.50 21.29
99-06-03 45.94 47.50 45.81 2,376,800 47.19 20.29
99-06-02 46.19 46.25 44.75 1,833,600 45.94 19.75
99-06-01 45.81 46.25 44.69 2,100,200 46.25 19.89
99-05-28 46.63 46.63 45.81 1,762,400 46.00 19.78
99-05-27 48.00 48.00 46.19 2,563,000 46.50 20.00
99-05-26 48.88 48.94 47.88 2,561,000 48.50 20.86
99-05-25 50.13 50.19 48.94 3,599,200 49.31 21.21
Date Open High Low Vol Cls adjCls
99-05-24 49.63 50.50 49.56 2,876,200 49.94 21.47
99-05-21 49.88 49.94 49.31 2,217,000 49.63 21.34
99-05-20 48.75 50.06 48.63 3,378,600 49.63 21.34
99-05-19 47.38 48.31 47.06 2,451,600 48.19 20.72
99-05-18 47.00 48.19 46.81 3,679,800 47.31 20.35
99-05-17 46.50 47.00 44.19 2,244,600 46.00 19.78
99-05-14 43.75 45.69 43.63 2,503,200 45.50 19.57
99-05-13 45.00 45.94 44.50 2,876,000 44.75 19.24
99-05-12 44.75 45.50 43.00 2,988,400 44.75 19.24
Date Open High Low Vol Cls adjCls
99-05-11 46.81 47.50 44.38 2,988,800 44.94 19.32
99-05-10 48.13 48.63 45.38 2,214,000 46.56 20.02
99-05-07 46.94 48.44 46.88 2,335,600 48.19 20.72
99-05-06 46.06 47.00 45.19 2,490,000 46.81 20.13
99-05-05 47.19 47.50 45.31 2,475,800 46.00 19.78
99-05-04 49.88 50.06 46.69 2,265,000 46.94 20.18
99-05-03 47.69 49.44 47.63 2,273,400 49.44 21.26
99-04-30 47.31 48.69 46.31 2,838,800 47.63 20.48
99-04-29 48.44 49.94 47.19 3,911,000 47.19 20.29
Date Open High Low Vol Cls adjCls
99-04-28 50.63 51.31 48.25 4,351,600 48.44 20.83
99-04-27 48.56 50.25 47.75 5,231,400 50.25 21.61
99-04-26 45.88 47.31 45.25 5,879,400 47.06 20.24
99-04-23 45.00 45.69 43.88 3,738,400 45.69 19.65
99-04-22 44.50 45.25 43.88 4,582,800 44.81 19.27
99-04-21 41.75 44.19 41.63 5,012,600 43.56 18.73
99-04-20 40.00 42.13 39.63 5,823,400 41.06 17.63
99-04-19 43.00 43.13 39.00 5,752,400 40.50 17.39
99-04-16 44.56 44.75 42.50 5,862,000 43.00 18.47
Date Open High Low Vol Cls adjCls
99-04-15 46.69 46.75 43.69 4,744,800 45.00 19.32
99-04-14 47.50 47.69 46.63 1,895,400 46.69 20.05
99-04-13 48.50 48.50 46.75 2,730,400 47.38 20.34
99-04-12 48.44 49.00 48.38 3,020,200 48.81 20.96
99-04-09 48.56 49.19 48.56 2,849,000 48.94 21.02
99-04-08 48.50 48.81 47.44 4,532,200 48.38 20.77
99-04-07 46.75 47.19 45.31 5,523,800 46.13 19.81
99-04-06 44.50 46.00 43.50 4,770,800 45.63 19.59
99-04-05 45.31 45.44 41.94 9,230,600 44.50 19.11
Date Open High Low Vol Cls adjCls
99-04-01 47.50 47.69 45.25 4,201,000 45.31 19.46
99-03-31 50.25 50.25 47.00 2,660,800 47.50 20.40
99-03-30 48.50 49.06 48.06 2,282,800 48.88 20.99
99-03-29 49.13 49.44 48.00 2,274,000 48.50 20.83
99-03-26 49.00 49.63 48.38 2,513,800 48.63 20.88
99-03-25 45.88 49.25 45.81 6,906,000 49.00 21.04
99-03-24 47.38 47.38 45.00 7,718,400 45.50 19.54
99-03-23 48.56 48.56 46.38 4,550,200 46.75 20.08
99-03-22 48.88 49.13 46.88 4,414,000 48.50 20.83
Date Open High Low Vol Cls adjCls
99-03-19 51.00 51.00 48.56 4,185,600 49.31 21.18
99-03-18 51.00 52.13 50.06 2,540,800 50.56 21.71
99-03-17 51.19 51.63 50.19 2,096,000 51.19 21.98
99-03-16 50.25 51.56 50.25 2,955,600 51.44 22.09
99-03-15 52.13 52.94 49.25 4,059,800 50.13 21.53
99-03-12 52.25 53.00 49.00 8,838,400 52.25 22.44
99-03-11 51.50 53.00 50.81 2,984,200 52.19 22.41
99-03-10 50.75 51.19 50.00 4,671,000 50.81 21.82
99-03-09 50.50 51.25 49.81 2,814,400 50.00 21.47
Date Open High Low Vol Cls adjCls
99-03-08 50.75 51.19 49.63 2,954,400 51.00 21.90
99-03-05 52.00 52.50 49.75 4,274,600 50.50 21.69
99-03-04 51.19 51.31 49.31 5,643,800 50.50 21.69
99-03-03 52.19 52.25 50.81 3,141,600 51.00 21.90
99-03-02 51.13 52.50 51.13 6,106,800 52.19 22.41
99-03-01 52.75 52.81 51.00 2,924,400 51.00 21.90
99-02-26 54.50 54.50 52.13 3,853,200 53.00 22.76
99-02-25 55.63 55.63 52.94 3,350,000 52.94 22.73
99-02-24 56.38 58.38 56.31 2,002,800 56.44 24.24
Date Open High Low Vol Cls adjCls
99-02-23 54.63 55.81 54.13 1,875,800 55.75 23.94
99-02-22 52.25 54.31 52.25 2,562,000 54.25 23.30
99-02-19 53.00 53.06 51.56 2,118,200 52.00 22.33
99-02-18 53.50 54.25 52.56 2,347,800 53.25 22.87
99-02-17 55.00 56.19 52.63 2,634,800 53.75 23.08
99-02-16 54.00 55.56 54.00 1,772,800 55.38 23.78
99-02-12 53.13 54.00 52.75 1,232,200 53.13 22.81
99-02-11 52.06 53.75 51.94 1,694,600 53.13 22.81
99-02-10 50.63 52.56 50.19 1,779,400 52.56 22.57
Date Open High Low Vol Cls adjCls
99-02-09 51.38 51.56 50.50 1,268,800 50.56 21.71
99-02-08 52.56 52.63 51.75 1,170,400 52.00 22.33
99-02-05 52.69 52.81 52.19 1,297,200 52.75 22.65
99-02-04 53.56 53.69 52.31 1,632,400 52.94 22.73
99-02-03 54.00 54.25 52.63 3,393,600 53.63 23.03
99-02-02 54.38 54.50 53.69 1,660,400 54.25 23.30
99-02-01 54.50 54.63 53.81 1,407,200 54.19 23.27
99-01-29 52.94 54.75 51.94 1,655,800 54.75 23.51
99-01-28 52.50 53.31 51.69 2,343,600 52.56 22.57
Date Open High Low Vol Cls adjCls
99-01-27 50.63 52.44 50.63 2,554,200 52.38 22.49
99-01-26 50.50 51.38 49.75 2,365,400 50.19 21.55
99-01-25 50.88 51.13 49.88 1,970,000 50.25 21.58
99-01-22 50.13 51.00 49.75 1,635,000 50.75 21.79
99-01-21 49.75 51.31 49.69 2,028,800 50.06 21.50
99-01-20 48.13 50.44 47.94 2,803,400 49.31 21.18
99-01-19 49.56 50.00 47.25 3,594,200 47.88 20.53
99-01-15 49.94 50.19 49.31 2,547,400 49.81 21.37
99-01-14 50.63 50.63 47.31 7,050,400 49.13 21.07
Date Open High Low Vol Cls adjCls
99-01-13 48.31 50.94 48.25 2,945,600 50.44 21.63
99-01-12 50.63 50.63 48.94 1,900,400 49.63 21.28
99-01-11 51.00 52.06 49.38 2,791,000 50.19 21.53
99-01-08 52.38 52.44 50.88 2,259,000 51.13 21.93
99-01-07 52.88 53.25 51.81 2,438,800 52.13 22.36
99-01-06 52.38 54.25 52.31 2,546,000 53.63 23.00
99-01-05 53.19 53.19 51.75 2,196,800 51.75 22.20
99-01-04 55.00 55.69 52.63 2,017,600 53.19 22.81
98-12-31 55.31 55.38 54.00 962,600 55.00 23.59
Date Open High Low Vol Cls adjCls
98-12-30 55.31 56.00 54.44 1,781,600 55.69 23.88
98-12-29 53.38 55.31 53.19 937,800 55.19 23.67
98-12-28 54.31 54.44 53.00 935,600 53.13 22.79
98-12-24 54.19 54.50 53.88 306,800 54.31 23.30
98-12-23 53.19 54.81 53.13 1,168,600 54.06 23.19
98-12-22 53.13 53.50 52.13 1,812,000 53.31 22.87
98-12-21 52.50 54.38 52.38 1,148,000 53.31 22.87
98-12-18 51.13 52.88 51.13 1,364,600 52.69 22.60
98-12-17 52.75 53.38 51.31 1,501,200 51.44 22.06
Date Open High Low Vol Cls adjCls
98-12-16 51.25 53.25 51.06 1,493,400 52.75 22.62
98-12-15 52.00 52.00 50.25 1,602,200 51.44 22.06
98-12-14 52.19 52.94 51.69 1,441,000 52.00 22.30
9