Las Vegas Sands Corp. (LVS)

54.98
-0.25 (-0.45%)
Exchange
NYQ
Day Range
54.65 - 56.10
52 Week Range
49.57 - 73.44
Open
55.53
Avg. Vol
5,359,720
Market Cap
43.87B
Short ratio
4.40
PE ratio
18.52
PEG Ratio
1.41
Earnings Share
2.97

Las Vegas Sands Corp. (LVS) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 55.84 56.02 55.08 3,473,800 55.25 55.25
15-07-31 56.20 56.62 55.72 3,549,100 56.04 56.04
15-07-30 54.81 56.42 54.56 6,906,500 56.01 56.01
15-07-29 54.35 54.99 53.99 4,124,100 54.27 54.27
15-07-28 54.00 54.83 53.85 4,976,400 54.14 54.14
15-07-27 53.78 54.49 53.36 5,256,500 53.59 53.59
15-07-24 55.99 56.00 54.57 3,395,500 54.81 54.81
15-07-23 57.41 57.50 54.72 7,752,700 55.73 55.73
15-07-22 54.09 55.30 53.85 5,024,800 54.96 54.96
Date Open High Low Vol Cls adjCls
15-07-21 54.62 55.35 54.45 2,788,800 54.83 54.83
15-07-20 54.37 55.19 53.86 3,138,500 54.63 54.63
15-07-17 54.87 54.92 54.13 2,549,500 54.27 54.27
15-07-16 54.80 55.14 54.28 3,424,000 54.92 54.92
15-07-15 55.42 55.47 53.76 6,798,700 54.45 54.45
15-07-14 57.16 57.20 55.40 10,012,100 55.47 55.47
15-07-13 56.53 57.77 56.26 10,968,800 57.23 57.23
15-07-10 55.48 55.56 54.48 2,660,400 54.84 54.84
15-07-09 54.84 55.47 54.04 4,271,000 54.38 54.38
Date Open High Low Vol Cls adjCls
15-07-08 55.58 56.23 53.36 5,940,100 53.80 53.80
15-07-07 54.50 56.92 54.05 9,455,200 56.59 56.59
15-07-06 53.08 54.79 53.00 6,271,000 54.49 54.49
15-07-02 54.87 55.25 53.60 5,773,500 53.82 53.82
15-07-01 54.41 54.70 53.71 19,204,800 54.18 54.18
15-06-30 51.27 53.03 51.22 8,614,600 52.57 52.57
15-06-29 50.13 50.91 49.94 4,334,700 50.14 50.14
15-06-26 51.41 51.48 50.82 3,997,400 51.20 51.20
15-06-25 52.13 52.26 51.49 2,953,000 51.58 51.58
Date Open High Low Vol Cls adjCls
15-06-24 52.82 53.04 51.81 3,958,300 51.90 51.90
15-06-23 52.73 53.00 51.91 3,157,500 52.81 52.81
15-06-22 53.56 53.56 52.35 3,294,600 52.83 52.83
15-06-19 53.97 54.25 53.05 4,910,100 53.06 53.06
15-06-18 52.63 54.50 52.63 8,198,000 54.36 54.36
15-06-17 52.72 53.23 52.45 4,673,100 53.14 52.49
15-06-16 51.93 52.92 51.83 3,191,200 52.25 51.61
15-06-15 51.98 52.53 51.80 3,068,200 52.01 51.37
15-06-12 52.89 52.95 52.01 3,150,700 52.24 51.60
Date Open High Low Vol Cls adjCls
15-06-11 52.33 53.41 51.76 4,143,700 53.30 52.65
15-06-10 52.35 52.45 51.75 3,411,900 52.22 51.58
15-06-09 51.92 52.54 51.64 5,128,300 51.93 51.29
15-06-08 53.19 53.26 52.14 6,633,700 52.21 51.57
15-06-05 54.94 55.23 54.14 8,010,400 55.00 54.33
15-06-04 53.35 55.36 53.10 13,095,600 54.99 54.32
15-06-03 51.00 52.68 51.00 7,871,500 52.50 51.86
15-06-02 49.95 51.12 49.80 4,220,900 50.95 50.33
15-06-01 50.18 50.18 49.68 5,866,700 49.95 49.34
Date Open High Low Vol Cls adjCls
15-05-29 51.31 51.52 50.74 7,359,800 50.83 50.21
15-05-28 50.51 51.30 50.22 4,301,600 51.05 50.43
15-05-27 50.14 50.69 49.64 5,025,100 50.55 49.93
15-05-26 51.58 51.64 49.57 8,378,700 49.93 49.32
15-05-22 52.60 52.68 51.88 3,491,500 51.95 51.31
15-05-21 51.85 52.75 51.81 3,727,300 52.54 51.90
15-05-20 50.69 52.12 50.60 4,801,400 51.73 51.10
15-05-19 50.64 50.76 50.12 3,241,900 50.46 49.84
15-05-18 50.37 50.99 50.31 5,279,900 50.66 50.04
Date Open High Low Vol Cls adjCls
15-05-15 51.51 51.80 50.86 4,267,800 50.97 50.35
15-05-14 52.42 52.44 51.43 3,312,500 51.54 50.91
15-05-13 52.28 52.89 51.79 4,235,500 52.04 51.40
15-05-12 51.71 52.56 51.31 3,242,700 52.09 51.45
15-05-11 52.64 52.69 51.84 3,490,800 51.85 51.22
15-05-08 52.87 53.00 52.12 3,470,100 52.74 52.09
15-05-07 52.20 53.07 52.06 4,226,700 52.17 51.53
15-05-06 53.42 53.49 51.65 5,020,900 52.15 51.51
15-05-05 53.46 53.83 52.51 4,373,800 53.07 52.42
Date Open High Low Vol Cls adjCls
15-05-04 53.47 54.73 53.33 7,255,400 53.48 52.83
15-05-01 53.29 53.43 52.72 4,308,100 52.86 52.21
15-04-30 52.81 53.34 52.53 5,489,900 52.88 52.23
15-04-29 53.50 53.51 52.01 10,481,900 52.90 52.25
15-04-28 54.54 55.79 54.51 6,178,400 55.39 54.71
15-04-27 55.50 55.70 54.25 3,897,300 54.49 53.82
15-04-24 55.62 56.39 55.19 4,236,400 55.25 54.57
15-04-23 54.79 55.82 53.99 8,784,600 55.12 54.45
15-04-22 55.55 56.64 55.24 4,775,700 56.39 55.70
Date Open High Low Vol Cls adjCls
15-04-21 56.47 56.65 55.06 6,059,300 55.44 54.76
15-04-20 55.60 57.25 55.54 5,629,600 56.34 55.65
15-04-17 55.68 56.45 54.65 5,899,600 55.16 54.49
15-04-16 56.75 57.15 56.01 4,768,100 56.22 55.53
15-04-15 55.66 57.30 55.04 6,781,700 56.77 56.08
15-04-14 56.03 56.50 55.22 8,293,300 55.80 55.12
15-04-13 58.93 59.00 57.76 4,253,300 58.05 57.34
15-04-10 59.40 59.43 58.67 5,728,300 59.29 58.56
15-04-09 57.61 59.90 57.60 10,934,800 59.56 58.83
Date Open High Low Vol Cls adjCls
15-04-08 56.80 57.60 55.75 6,103,500 56.93 56.23
15-04-07 56.72 56.92 55.97 2,681,600 56.01 55.32
15-04-06 56.11 57.16 55.64 2,851,100 56.85 56.15
15-04-02 55.10 56.44 54.72 3,518,100 56.17 55.48
15-04-01 55.28 55.65 54.07 4,879,000 54.97 54.30
15-03-31 55.21 56.54 54.90 5,096,800 55.04 54.37
15-03-30 55.01 55.55 53.98 3,307,400 55.29 54.61
15-03-27 55.02 55.27 54.50 3,057,600 54.75 54.08
15-03-26 55.17 55.34 54.60 3,459,400 54.69 54.02
Date Open High Low Vol Cls adjCls
15-03-25 55.90 55.94 55.03 3,465,600 55.13 54.46
15-03-24 55.89 56.44 55.43 5,823,300 55.69 55.01
15-03-23 55.99 57.37 55.30 4,337,000 55.98 55.30
15-03-20 56.77 56.99 55.80 6,378,700 56.04 55.35
15-03-19 54.33 56.23 54.25 8,326,800 56.18 55.49
15-03-18 52.82 54.95 52.50 6,537,400 54.80 53.49
15-03-17 53.56 54.29 53.17 5,220,000 53.34 52.06
15-03-16 52.17 53.99 51.34 7,822,700 52.91 51.64
15-03-13 51.76 52.50 51.51 5,213,900 52.37 51.12
Date Open High Low Vol Cls adjCls
15-03-12 51.58 52.00 51.29 8,261,400 51.92 50.68
15-03-11 52.67 52.95 51.24 7,274,500 51.42 50.19
15-03-10 52.60 53.06 52.26 7,897,300 52.52 51.26
15-03-09 55.13 55.39 53.25 7,622,400 53.79 52.50
15-03-06 56.04 56.31 55.03 5,353,100 55.09 53.77
15-03-05 56.94 57.20 55.90 4,205,900 56.36 55.01
15-03-04 56.54 57.02 55.14 6,297,900 57.00 55.63
15-03-03 57.40 58.27 57.14 4,361,600 57.24 55.87
15-03-02 56.65 57.49 56.22 4,085,300 57.09 55.72
Date Open High Low Vol Cls adjCls
15-02-27 56.49 57.24 56.34 4,253,500 56.90 55.54
15-02-26 55.89 57.40 55.89 6,397,600 56.70 55.34
15-02-25 55.33 56.40 54.50 9,450,200 56.30 54.95
15-02-24 57.00 57.30 55.96 9,103,900 56.15 54.81
15-02-23 59.35 59.52 58.27 5,363,400 58.71 57.30
15-02-20 60.63 60.75 60.03 2,541,000 60.35 58.90
15-02-19 60.50 60.89 60.35 2,726,000 60.47 59.02
15-02-18 60.33 60.86 59.86 3,891,800 60.56 59.11
15-02-17 60.34 61.59 59.72 7,741,800 60.43 58.98
Date Open High Low Vol Cls adjCls
15-02-13 58.98 60.96 58.90 9,508,400 60.43 58.98
15-02-12 56.96 58.79 56.93 5,048,400 58.72 57.31
15-02-11 57.50 57.50 56.44 4,219,400 56.77 55.41
15-02-10 56.28 57.87 56.02 5,410,800 57.64 56.26
15-02-09 54.95 56.00 54.57 3,352,700 55.72 54.39
15-02-06 56.77 56.88 55.14 4,591,900 55.37 54.04
15-02-05 55.82 56.22 55.26 4,903,700 56.07 54.73
15-02-04 57.03 57.25 55.28 7,641,100 55.41 54.08
15-02-03 55.56 57.97 55.45 7,706,500 57.73 56.35
Date Open High Low Vol Cls adjCls
15-02-02 54.37 55.35 53.25 4,962,300 55.30 53.98
15-01-30 54.63 55.41 54.20 5,866,200 54.37 53.07
15-01-29 56.68 57.32 54.32 6,785,100 55.45 54.12
15-01-28 56.77 56.90 55.84 6,499,800 56.02 54.68
15-01-27 56.28 57.23 55.92 5,819,200 56.93 55.57
15-01-26 54.45 56.83 54.33 6,755,900 56.80 55.44
15-01-23 53.83 54.20 53.02 3,569,400 53.89 52.60
15-01-22 53.80 54.54 53.47 5,095,200 53.97 52.68
15-01-21 52.72 53.91 52.43 6,249,300 53.30 52.02
Date Open High Low Vol Cls adjCls
15-01-20 54.64 54.70 52.28 8,433,700 53.20 51.93
15-01-16 54.51 55.35 54.19 4,917,300 54.89 53.58
15-01-15 55.25 55.80 54.64 3,839,300 54.84 53.53
15-01-14 54.45 54.94 53.47 5,238,900 54.85 53.54
15-01-13 55.65 56.64 55.27 4,935,600 55.45 54.12
15-01-12 54.81 55.28 54.50 7,174,100 55.01 53.69
15-01-09 55.39 55.83 54.63 6,443,500 55.11 53.79
15-01-08 55.92 56.43 55.60 7,126,600 55.87 54.53
15-01-07 54.71 55.23 54.00 6,706,300 55.12 53.80
Date Open High Low Vol Cls adjCls
15-01-06 54.55 54.73 52.61 8,078,500 53.36 52.08
15-01-05 55.70 55.70 54.50 5,180,900 54.76 53.45
15-01-02 58.16 58.55 55.40 7,411,200 56.30 54.95
14-12-31 58.47 58.75 58.05 3,023,800 58.16 56.77
14-12-30 58.58 58.96 58.00 3,029,700 58.49 57.09
14-12-29 58.22 59.18 57.81 3,894,700 58.80 57.39
14-12-26 58.04 58.62 58.03 1,854,900 58.26 56.86
14-12-24 58.34 58.54 57.79 1,735,900 57.99 56.60
14-12-23 56.67 58.55 56.62 5,464,200 58.08 56.69
Date Open High Low Vol Cls adjCls
14-12-22 56.48 56.77 55.38 5,703,000 56.56 55.21
14-12-19 54.77 56.54 54.54 9,053,000 56.44 55.09
14-12-18 52.95 54.46 52.90 8,168,100 54.39 53.09
14-12-17 51.59 52.45 49.82 18,044,900 52.31 51.06
14-12-16 54.29 54.41 52.87 7,185,800 52.90 51.63
14-12-15 55.66 56.41 55.01 6,356,300 55.02 53.21
14-12-12 55.64 56.15 55.18 4,948,800 55.35 53.53
14-12-11 54.96 56.30 54.55 7,237,300 55.86 54.03
14-12-10 55.95 56.10 53.98 9,000,000 54.52 52.73
Date Open High Low Vol Cls adjCls
14-12-09 55.27 56.61 55.11 8,817,800 56.11 54.27
14-12-08 58.79 59.21 56.34 7,782,600 56.67 54.81
14-12-05 59.46 59.70 59.04 4,495,400 59.22 57.28
14-12-04 60.29 60.45 58.41 8,970,200 59.01 57.07
14-12-03 60.44 61.09 60.12 5,747,700 60.76 58.77
14-12-02 61.61 61.88 61.11 4,505,600 61.33 59.32
14-12-01 62.60 63.47 61.02 5,832,400 61.47 59.45
14-11-28 63.41 63.93 62.93 2,273,900 63.69 61.60
14-11-26 63.50 63.85 62.93 2,452,200 63.22 61.15
Date Open High Low Vol Cls adjCls
14-11-25 64.20 64.78 63.02 4,384,200 63.55 61.46
14-11-24 63.91 64.24 63.71 3,806,700 64.14 62.04
14-11-21 64.33 65.35 63.54 5,759,600 63.77 61.68
14-11-20 62.46 63.48 62.10 4,236,500 62.59 60.54
14-11-19 63.36 65.01 62.30 4,793,400 62.61 60.56
14-11-18 62.08 64.07 61.16 7,888,500 63.50 61.42
14-11-17 63.02 63.15 62.12 4,412,400 62.52 60.47
14-11-14 62.77 63.57 62.65 4,319,200 63.51 61.43
14-11-13 61.86 63.40 61.82 7,046,400 62.83 60.77
Date Open High Low Vol Cls adjCls
14-11-12 61.30 62.06 61.13 5,692,200 61.57 59.55
14-11-11 59.56 61.73 59.14 6,541,500 61.71 59.68
14-11-10 59.69 59.86 59.30 5,893,100 59.48 57.53
14-11-07 58.66 59.73 58.43 4,862,700 59.53 57.58
14-11-06 58.43 58.72 57.89 3,821,600 58.56 56.64
14-11-05 58.31 59.18 57.65 11,024,700 58.31 56.40
14-11-04 61.26 61.34 59.30 9,488,700 59.67 57.71
14-11-03 62.26 63.19 62.09 4,874,700 62.37 60.32
14-10-31 62.46 62.96 62.25 7,296,300 62.26 60.22
Date Open High Low Vol Cls adjCls
14-10-30 60.50 61.91 60.50 5,107,800 61.50 59.48
14-10-29 61.39 62.19 60.30 8,451,500 61.00 59.00
14-10-28 60.65 60.99 59.70 12,663,200 60.69 58.70
14-10-27 62.36 62.46 61.33 4,535,500 62.00 59.97
14-10-24 63.12 63.18 62.05 5,045,700 62.75 60.69
14-10-23 63.64 64.19 62.94 3,821,700 63.23 61.15
14-10-22 64.56 64.63 63.02 4,370,400 63.17 61.10
14-10-21 63.45 64.89 63.15 4,471,000 64.54 62.42
14-10-20 63.46 63.73 62.46 5,747,100 62.92 60.86
Date Open High Low Vol Cls adjCls
14-10-17 64.44 65.83 63.66 8,634,700 63.74 61.65
14-10-16 61.15 64.24 59.85 11,192,600 64.05 61.95
14-10-15 59.18 60.99 57.99 10,882,700 60.32 58.34
14-10-14 58.06 60.62 57.94 7,459,100 59.61 57.65
14-10-13 60.80 61.13 58.91 6,013,800 58.96 57.03
14-10-10 60.50 61.98 60.15 8,483,500 60.38 58.40
14-10-09 61.97 62.30 60.17 4,646,000 60.61 58.62
14-10-08 61.04 61.99 60.37 6,446,500 61.90 59.87
14-10-07 60.90 62.08 60.88 5,482,100 61.07 59.07
Date Open High Low Vol Cls adjCls
14-10-06 64.15 64.38 62.53 5,932,500 62.92 60.86
14-10-03 62.28 63.30 62.20 4,829,000 62.49 60.44
14-10-02 61.35 62.71 60.36 7,001,400 61.87 59.84
14-10-01 60.98 61.49 60.24 7,242,900 61.24 59.23
14-09-30 60.17 62.99 59.08 11,318,400 62.21 60.17
14-09-29 60.51 61.06 59.87 7,797,100 60.15 58.18
14-09-26 61.17 62.54 61.17 6,581,300 61.93 59.90
14-09-25 61.44 61.47 60.05 6,051,000 60.29 58.31
14-09-24 60.89 61.54 60.82 3,646,200 61.47 59.45
Date Open High Low Vol Cls adjCls
14-09-23 59.84 61.37 59.75 9,554,100 61.00 59.00
14-09-22 61.46 61.47 59.80 8,788,200 60.24 58.26
14-09-19 64.00 64.10 62.15 6,368,700 62.33 60.28
14-09-18 62.95 64.60 62.90 9,570,900 63.95 61.85
14-09-17 60.67 63.18 60.45 9,889,200 62.88 60.33
14-09-16 59.80 61.40 59.52 12,739,300 61.17 58.69
14-09-15 62.81 62.89 61.97 6,023,600 62.15 59.63
14-09-12 63.84 63.99 63.02 4,268,200 63.20 60.64
14-09-11 62.69 64.13 62.68 5,267,600 63.65 61.07
Date Open High Low Vol Cls adjCls
14-09-10 62.50 63.01 62.15 6,064,600 62.92 60.37
14-09-09 62.29 63.29 62.21 5,650,200 62.85 60.30
14-09-08 62.44 62.58 61.84 7,516,800 62.43 59.90
14-09-05 62.90 62.95 62.11 5,800,100 62.82 60.28
14-09-04 63.38 63.77 62.79 6,428,900 63.08 60.52
14-09-03 63.02 64.44 63.00 8,043,500 63.54 60.97
14-09-02 65.09 65.15 62.12 16,500,900 63.10 60.54
14-08-29 67.61 67.65 66.04 6,359,400 66.51 63.82
14-08-28 67.07 67.92 66.81 3,607,900 67.65 64.91
Date Open High Low Vol Cls adjCls
14-08-27 67.94 68.13 67.27 4,035,200 67.54 64.80
14-08-26 68.54 68.69 67.55 5,517,300 67.85 65.10
14-08-25 69.47 69.50 67.97 4,587,900 68.71 65.93
14-08-22 68.94 69.33 68.53 2,404,800 69.21 66.41
14-08-21 69.18 69.48 68.72 2,560,600 69.25 66.44
14-08-20 68.74 69.31 68.66 2,650,500 69.14 66.34
14-08-19 69.39 69.77 68.80 3,077,800 68.83 66.04
14-08-18 68.76 69.08 68.17 3,798,900 68.90 66.11
14-08-15 68.54 69.05 67.50 3,174,700 68.42 65.65
Date Open High Low Vol Cls adjCls
14-08-14 68.39 68.70 67.95 3,101,100 68.59 65.81
14-08-13 68.48 68.51 67.58 4,582,200 67.93 65.18
14-08-12 68.40 68.91 67.32 4,392,400 68.11 65.35
14-08-11 68.48 69.10 67.67 5,088,500 68.63 65.85
14-08-08 67.05 68.18 66.53 7,432,000 68.13 65.37
14-08-07 67.82 67.85 65.83 13,964,000 66.73 64.03
14-08-06 70.64 70.68 67.82 11,083,300 68.19 65.43
14-08-05 73.06 73.44 71.36 4,078,900 71.86 68.95
14-08-04 72.74 73.64 72.21 3,136,900 73.50 70.52
Date Open High Low Vol Cls adjCls
14-08-01 73.51 74.28 72.02 3,836,600 72.72 69.77
14-07-31 74.06 74.62 73.40 3,209,600 73.85 70.86
14-07-30 75.01 75.08 74.01 2,622,700 74.77 71.74
14-07-29 74.93 75.50 74.53 4,269,700 74.58 71.56
14-07-28 73.42 74.53 73.23 2,963,500 73.91 70.92
14-07-25 73.00 73.69 72.50 2,602,300 73.14 70.18
14-07-24 74.07 74.20 73.08 2,562,600 73.10 70.14
14-07-23 74.37 74.41 73.28 2,047,100 73.74 70.75
14-07-22 72.86 74.30 72.86 4,419,400 73.87 70.88
Date Open High Low Vol Cls adjCls
14-07-21 72.34 72.78 72.01 3,717,600 72.21 69.28
14-07-18 73.48 73.64 72.76 4,139,700 72.84 69.89
14-07-17 72.35 74.20 71.92 10,302,000 73.36 70.39
14-07-16 74.81 75.25 73.80 5,893,200 73.80 70.81
14-07-15 75.40 75.70 73.72 4,577,600 74.22 71.21
14-07-14 75.17 75.97 74.81 2,790,900 74.95 71.91
14-07-11 75.26 75.26 74.33 3,458,200 74.60 71.58
14-07-10 74.49 75.32 73.93 2,755,000 74.93 71.89
14-07-09 74.70 75.92 74.11 2,959,200 75.89 72.82
Date Open High Low Vol Cls adjCls
14-07-08 75.77 75.80 74.50 7,819,800 75.08 72.04
14-07-07 77.77 77.89 76.63 3,285,800 76.93 73.81
14-07-03 77.97 78.13 77.20 2,665,200 77.94 74.78
14-07-02 77.84 78.50 77.48 3,817,700 77.52 74.38
14-07-01 77.31 78.17 76.53 5,048,500 77.78 74.63
14-06-30 76.28 77.16 75.52 3,401,000 76.22 73.13
14-06-27 77.03 77.10 75.81 4,536,800 75.92 72.84
14-06-26 76.79 77.94 76.40 6,719,500 76.75 73.64
14-06-25 74.46 75.93 74.30 4,790,400 75.42 72.36
Date Open High Low Vol Cls adjCls
14-06-24 75.46 76.20 74.77 4,271,100 74.82 71.79
14-06-23 74.70 75.21 74.38 3,404,500 75.12 72.08
14-06-20 75.44 75.45 74.70 4,633,300 75.37 72.32
14-06-19 74.44 75.55 74.43 4,110,800 74.91 71.88
14-06-18 73.04 74.46 72.35 5,119,100 74.16 71.16
14-06-17 73.01 74.07 72.70 3,988,400 73.67 70.21
14-06-16 73.09 73.27 72.57 4,407,400 73.19 69.75
14-06-13 73.13 74.04 72.72 2,986,700 73.77 70.30
14-06-12 73.95 73.95 72.51 2,828,600 72.73 69.31
Date Open High Low Vol Cls adjCls
14-06-11 73.30 74.68 73.30 5,032,800 73.80 70.33
14-06-10 71.70 73.04 71.10 8,359,100 73.03 69.60
14-06-09 73.16 73.45 71.50 7,997,700 72.84 69.41
14-06-06 75.07 75.07 74.09 4,315,200 74.45 70.95
14-06-05 76.37 76.59 75.00 4,070,600 75.15 71.62
14-06-04 75.03 76.49 74.45 3,757,600 76.18 72.60
14-06-03 75.30 75.68 74.20 8,992,400 75.44 71.89
14-06-02 76.92 77.57 76.08 3,493,200 77.43 73.79
14-05-30 76.98 77.23 75.95 5,479,300 76.52 72.92
Date Open High Low Vol Cls adjCls
14-05-29 76.49 77.12 75.99 3,990,100 77.01 73.39
14-05-28 76.39 76.40 74.98 5,465,500 75.97 72.40
14-05-27 75.31 75.95 74.53 4,923,000 75.94 72.37
14-05-23 74.77 75.06 73.81 2,902,900 74.90 71.38
14-05-22 74.07 75.19 74.07 4,188,900 74.78 71.26
14-05-21 72.91 73.98 72.83 3,628,400 73.88 70.41
14-05-20 74.21 74.30 72.17 5,073,000 72.48 69.07
14-05-19 72.22 74.40 72.00 5,870,700 74.30 70.81
14-05-16 73.23 73.45 72.03 4,984,000 73.16 69.72
Date Open High Low Vol Cls adjCls
14-05-15 73.90 73.95 71.71 6,827,700 73.41 69.96
14-05-14 75.96 76.09 73.49 7,566,200 73.69 70.23
14-05-13 76.00 76.97 75.41 4,206,400 75.90 72.33
14-05-12 75.46 77.00 75.38 4,964,400 75.93 72.36
14-05-09 76.16 76.20 74.09 6,184,600 74.68 71.17
14-05-08 74.23 77.63 73.50 11,342,100 74.76 71.24
14-05-07 79.01 79.24 76.93 10,835,200 77.75 74.09
14-05-06 79.04 79.95 78.65 3,769,300 78.92 75.21
14-05-05 79.50 79.94 77.96 4,795,100 79.74 75.99
Date Open High Low Vol Cls adjCls
14-05-02 80.68 81.25 80.00 5,367,600 80.60 76.81
14-05-01 78.93 79.90 77.91 4,085,900 79.35 75.62
14-04-30 77.45 79.35 77.13 5,263,100 79.13 75.41
14-04-29 74.92 78.88 74.74 8,988,200 78.62 74.92
14-04-28 76.84 77.71 73.01 13,529,100 74.39 70.89
14-04-25 79.45 79.48 75.73 12,336,100 77.00 73.38
14-04-24 79.59 79.93 77.85 6,232,600 79.48 75.74
14-04-23 80.25 80.25 77.55 5,261,600 77.95 74.28
14-04-22 77.85 80.29 77.25 7,712,400 80.06 76.30
Date Open High Low Vol Cls adjCls
14-04-21 76.65 76.65 75.22 4,073,600 75.73 72.17
14-04-17 75.96 77.02 75.61 4,184,000 76.46 72.86
14-04-16 74.14 76.39 73.98 6,379,600 76.39 72.80
14-04-15 74.69 74.69 71.09 9,280,500 73.18 69.74
14-04-14 75.10 76.41 73.71 4,448,400 74.66 71.15
14-04-11 73.99 76.58 73.72 4,407,400 74.62 71.11
14-04-10 78.58 79.25 75.22 6,568,300 75.66 72.10
14-04-09 78.19 78.25 76.74 5,642,600 77.62 73.97
14-04-08 75.26 76.69 74.20 6,943,800 76.60 73.00
Date Open High Low Vol Cls adjCls
14-04-07 77.07 77.10 74.29 9,675,900 75.26 71.72
14-04-04 82.79 82.90 77.76 6,955,100 78.31 74.63
14-04-03 82.90 83.38 81.01 4,175,300 81.48 77.65
14-04-02 83.10 83.40 82.21 3,166,800 82.87 78.97
14-04-01 84.03 84.24 82.36 6,795,000 82.75 78.86
14-03-31 79.27 81.05 79.27 6,563,000 80.78 76.98
14-03-28 77.76 78.92 77.35 5,304,600 78.25 74.57
14-03-27 77.16 77.51 74.71 7,482,500 77.29 73.66
14-03-26 79.15 79.16 77.23 5,574,600 77.27 73.64
Date Open High Low Vol Cls adjCls
14-03-25 80.82 81.33 78.78 5,043,400 78.80 75.09
14-03-24 82.13 82.21 79.04 4,231,900 80.39 76.61
14-03-21 81.66 82.56 80.75 3,889,400 81.42 77.59
14-03-20 81.43 82.24 80.50 3,990,500 81.42 77.59
14-03-19 83.25 83.52 81.25 3,686,200 81.83 77.98
14-03-18 83.66 84.43 83.12 3,862,600 83.56 79.15
14-03-17 82.54 84.06 82.53 4,988,600 83.86 79.44
14-03-14 81.54 82.74 80.98 6,130,600 82.25 77.91
14-03-13 85.14 85.20 81.60 5,757,400 82.19 77.86
Date Open High Low Vol Cls adjCls
14-03-12 84.20 85.50 83.20 3,812,900 85.12 80.63
14-03-11 85.70 86.80 84.10 4,166,900 84.39 79.94
14-03-10 86.72 87.10 84.91 3,885,200 85.51 81.00
14-03-07 87.97 88.28 86.60 3,096,900 87.03 82.44
14-03-06 87.26 88.05 87.11 2,648,400 87.81 83.18
14-03-05 87.15 88.04 86.65 3,616,900 87.22 82.62
14-03-04 86.65 87.42 86.53 4,149,400 87.11 82.52
14-03-03 83.23 86.25 83.09 4,542,400 85.97 81.44
14-02-28 85.14 85.49 84.38 3,816,000 85.25 80.76
Date Open High Low Vol Cls adjCls
14-02-27 83.23 85.86 83.23 4,611,000 85.13 80.64
14-02-26 83.75 84.48 82.87 3,029,500 83.16 78.78
14-02-25 84.41 84.99 82.88 4,712,700 83.29 78.90
14-02-24 81.02 85.32 80.88 8,025,200 84.41 79.96
14-02-21 80.75 81.32 80.05 3,626,900 80.89 76.63
14-02-20 79.73 81.20 79.42 3,642,600 80.59 76.34
14-02-19 80.33 80.70 79.43 4,464,600 79.69 75.49
14-02-18 80.00 81.13 79.69 5,051,100 80.74 76.48
14-02-14 78.89 80.38 78.66 4,569,100 80.15 75.92
Date Open High Low Vol Cls adjCls
14-02-13 77.75 79.33 77.61 4,441,600 78.79 74.64
14-02-12 78.53 79.27 77.99 4,429,700 78.78 74.63
14-02-11 76.60 78.69 76.60 5,615,100 78.32 74.19
14-02-10 76.79 77.04 75.80 3,989,100 76.04 72.03
14-02-07 76.07 77.18 75.65 3,400,200 76.97 72.91
14-02-06 75.09 76.52 75.09 4,810,500 76.28 72.26
14-02-05 71.24 75.06 69.15 11,488,200 73.98 70.08
14-02-04 74.75 75.70 74.32 4,039,800 75.03 71.07
14-02-03 76.60 77.02 73.44 8,075,200 74.51 70.58
Date Open High Low Vol Cls adjCls
14-01-31 76.93 77.98 76.27 6,509,100 76.52 72.49
14-01-30 73.21 78.46 73.04 9,040,100 77.91 73.80
14-01-29 74.44 75.20 73.53 7,135,300 73.93 70.03
14-01-28 74.00 75.40 73.89 4,913,400 75.26 71.29
14-01-27 74.86 75.55 72.69 6,933,500 73.40 69.53
14-01-24 77.67 77.86 73.85 10,522,000 73.91 70.01
14-01-23 79.38 79.38 77.30 5,625,300 78.72 74.57
14-01-22 80.83 80.94 79.73 6,121,200 80.47 76.23
14-01-21 82.32 82.48 81.60 5,106,200 82.03 77.71
Date Open High Low Vol Cls adjCls
14-01-17 81.01 81.96 80.51 4,400,900 81.93 77.61
14-01-16 80.53 81.15 80.19 5,505,200 80.87 76.61
14-01-15 80.66 81.14 80.17 2,634,500 81.01 76.74
14-01-14 79.16 80.64 78.59 3,410,600 80.30 76.07
14-01-13 80.24 81.10 79.00 3,786,600 79.17 75.00
14-01-10 79.93 80.73 79.74 3,615,700 80.59 76.34
14-01-09 81.57 81.85 80.35 4,813,300 80.61 76.36
14-01-08 79.72 81.24 79.00 5,799,300 81.18 76.90
14-01-07 78.04 79.42 77.99 4,349,200 78.98 74.82
Date Open High Low Vol Cls adjCls
14-01-06 78.62 78.79 76.76 4,753,900 77.27 73.20
14-01-03 79.58 79.67 77.81 3,672,800 78.35 74.22
14-01-02 78.63 80.00 78.51 3,861,400 79.58 75.38
13-12-31 78.92 78.98 78.20 2,553,500 78.87 74.71
13-12-30 78.61 79.12 78.02 2,824,300 78.59 74.45
13-12-27 78.99 79.25 78.10 2,752,200 78.24 74.11
13-12-26 78.01 79.00 78.01 2,749,800 78.73 74.58
13-12-24 76.77 77.99 76.70 1,724,600 77.65 73.56
13-12-23 76.77 77.05 76.24 3,015,900 76.72 72.68
Date Open High Low Vol Cls adjCls
13-12-20 77.25 77.37 76.20 4,923,000 76.57 72.53
13-12-19 77.91 78.13 76.72 3,934,200 77.09 73.03
13-12-18 77.59 78.12 76.40 4,228,500 78.06 73.94
13-12-17 77.83 77.96 76.56 3,599,400 77.34 72.93
13-12-16 77.01 77.91 77.00 3,415,600 77.38 72.97
13-12-13 76.87 76.95 75.87 3,326,800 76.57 72.20
13-12-12 76.54 77.15 75.90 3,941,100 76.18 71.84
13-12-11 77.29 77.70 76.30 4,759,000 76.51 72.15
13-12-10 76.46 77.19 76.08 3,707,600 76.57 72.20
Date Open High Low Vol Cls adjCls
13-12-09 76.00 77.43 75.96 5,262,100 76.88 72.50
13-12-06 76.24 76.26 74.43 4,390,100 75.77 71.45
13-12-05 74.38 76.30 74.38 6,668,500 75.46 71.16
13-12-04 71.44 74.94 71.40 8,193,800 74.51 70.26
13-12-03 71.43 72.63 71.20 4,777,500 71.70 67.61
13-12-02 71.70 72.22 71.14 2,614,100 71.63 67.55
13-11-29 71.97 72.38 71.54 2,235,900 71.68 67.59
13-11-27 70.98 72.00 70.59 3,127,400 71.54 67.46
13-11-26 70.13 71.27 70.05 3,200,000 70.77 66.74
Date Open High Low Vol Cls adjCls
13-11-25 70.57 71.16 69.67 2,475,800 70.26 66.25
13-11-22 70.03 70.56 69.56 3,119,800 70.47 66.45
13-11-21 69.44 70.47 69.28 3,414,600 69.98 65.99
13-11-20 69.78 70.15 68.89 2,884,600 69.07 65.13
13-11-19 70.80 71.12 69.14 3,973,900 69.35 65.40
13-11-18 71.66 72.79 70.42 4,063,800 70.77 66.74
13-11-15 70.91 71.88 70.51 4,340,700 71.22 67.16
13-11-14 72.08 72.47 71.38 4,166,800 71.38 67.31
13-11-13 70.70 72.14 70.61 4,800,900 71.95 67.85
Date Open High Low Vol Cls adjCls
13-11-12 70.31 71.43 70.07 4,590,000 70.84 66.80
13-11-11 69.84 70.77 69.44 2,578,200 70.40 66.39
13-11-08 68.63 70.24 68.63 4,122,400 69.80 65.82
13-11-07 70.87 71.00 68.19 6,167,300 68.46 64.56
13-11-06 69.88 70.99 69.76 3,493,200 70.53 66.51
13-11-05 69.69 70.06 69.20 2,526,300 69.74 65.76
13-11-04 69.89 70.36 69.31 3,462,800 69.81 65.83
13-11-01 70.95 71.10 69.55 4,610,900 69.88 65.90
13-10-31 70.95 71.49 69.68 4,911,900 70.22 66.22
Date Open High Low Vol Cls adjCls
13-10-30 71.78 72.33 70.72 3,166,100 71.33 67.26
13-10-29 70.87 71.49 70.38 4,030,800 71.29 67.23
13-10-28 71.92 72.12 70.66 2,884,900 71.18 67.12
13-10-25 72.49 72.54 70.90 6,586,600 71.90 67.80
13-10-24 71.75 72.77 71.52 4,018,700 72.60 68.46
13-10-23 72.35 72.35 70.66 6,151,500 70.95 66.91
13-10-22 72.64 73.49 70.30 8,149,300 72.85 68.70
13-10-21 72.73 73.24 72.09 5,342,100 73.23 69.06
13-10-18 71.85 73.07 71.81 8,659,200 72.52 68.39
Date Open High Low Vol Cls adjCls
13-10-17 69.35 71.00 69.02 6,003,000 70.97 66.92
13-10-16 69.76 70.21 69.24 4,435,200 69.53 65.57
13-10-15 69.26 70.62 68.99 6,465,600 69.11 65.17
13-10-14 67.79 68.91 67.45 3,842,300 68.89 64.96
13-10-11 66.58 68.35 66.55 4,494,800 68.33 64.43
13-10-10 65.89 66.66 65.86 2,923,400 66.28 62.50
13-10-09 64.77 65.45 63.88 4,134,200 64.91 61.21
13-10-08 65.74 66.35 63.49 5,538,100 64.33 60.66
13-10-07 65.70 66.39 65.40 2,073,200 65.69 61.95
Date Open High Low Vol Cls adjCls
13-10-04 66.04 66.71 65.91 3,136,600 66.36 62.58
13-10-03 66.88 67.16 65.70 5,123,400 66.00 62.24
13-10-02 66.68 67.02 66.16 3,162,400 66.61 62.81
13-10-01 66.82 67.04 66.12 3,531,400 66.97 63.15
13-09-30 64.46 66.87 64.20 6,634,200 66.42 62.63
13-09-27 66.65 66.78 65.51 5,319,700 65.88 62.12
13-09-26 66.30 67.35 66.25 4,791,900 66.90 63.09
13-09-25 66.15 66.63 65.70 5,316,300 65.92 62.16
13-09-24 64.67 66.50 64.62 6,042,900 66.10 62.33
Date Open High Low Vol Cls adjCls
13-09-23 64.72 65.55 64.40 4,402,900 64.78 61.09
13-09-20 65.86 65.86 64.83 5,416,200 65.10 61.39
13-09-19 65.06 65.93 64.98 5,874,500 65.60 61.86
13-09-18 64.07 64.72 63.19 5,154,700 64.64 60.95
13-09-17 63.62 64.36 63.62 3,338,000 64.25 60.26
13-09-16 64.14 64.72 63.43 4,520,700 63.65 59.69
13-09-13 63.09 63.62 62.51 3,169,300 63.54 59.59
13-09-12 63.50 63.73 62.30 5,217,700 62.85 58.94
13-09-11 62.99 63.98 62.82 5,036,100 63.48 59.53
Date Open High Low Vol Cls adjCls
13-09-10 62.92 63.29 62.52 7,238,100 63.01 59.09
13-09-09 59.88 61.53 59.84 6,921,500 61.50 57.68
13-09-06 58.97 59.60 58.03 4,198,600 59.24 55.56
13-09-05 58.97 59.45 58.80 3,639,300 58.90 55.24
13-09-04 58.30 58.95 57.99 5,885,700 58.75 55.10
13-09-03 57.06 58.09 56.99 7,055,000 57.92 54.32
13-08-30 56.72 56.98 55.96 2,793,100 56.35 52.85
13-08-29 55.90 57.13 55.85 3,386,500 56.73 53.20
13-08-28 54.72 56.28 54.71 4,277,600 55.98 52.50
Date Open High Low Vol Cls adjCls
13-08-27 55.71 56.28 54.36 5,938,000 54.57 51.18
13-08-26 57.02 57.45 56.17 6,541,700 56.36 52.86
13-08-23 56.94 57.45 56.81 4,298,100 57.00 53.46
13-08-22 56.33 57.30 56.33 3,031,400 56.74 53.21
13-08-21 56.74 56.79 55.86 3,532,700 56.11 52.62
13-08-20 56.94 57.36 56.66 2,433,600 56.85 53.32
13-08-19 56.30 57.50 56.30 4,868,000 56.84 53.31
13-08-16 56.60 57.06 56.31 2,619,200 56.31 52.81
13-08-15 56.27 56.94 55.72 3,158,300 56.64 53.12
Date Open High Low Vol Cls adjCls
13-08-14 56.54 56.95 56.35 2,013,700 56.68 53.16
13-08-13 56.83 56.95 56.01 3,188,100 56.75 53.22
13-08-12 55.96 57.09 55.84 2,964,700 56.43 52.92
13-08-09 56.67 56.89 55.88 2,420,000 56.13 52.64
13-08-08 56.52 57.08 56.26 2,480,300 56.70 53.18
13-08-07 56.64 56.97 55.89 2,814,900 56.19 52.70
13-08-06 57.92 58.11 56.75 3,399,100 56.79 53.26
13-08-05 57.49 57.86 57.25 2,727,100 57.81 54.22
13-08-02 57.14 57.72 56.70 2,893,900 57.49 53.92
Date Open High Low Vol Cls adjCls
13-08-01 56.11 57.41 55.97 5,179,300 57.20 53.65
13-07-31 56.39 56.45 55.51 4,488,100 55.57 52.12
13-07-30 55.15 56.44 55.15 5,014,500 56.27 52.77
13-07-29 54.77 55.52 54.62 3,070,600 54.85 51.44
13-07-26 54.36 55.08 53.91 3,849,400 54.96 51.54
13-07-25 54.81 54.82 52.90 8,785,100 54.40 51.02
13-07-24 56.07 56.20 54.58 5,579,800 54.95 51.54
13-07-23 56.50 56.55 55.69 3,246,700 55.71 52.25
13-07-22 55.64 56.43 55.27 4,093,300 56.15 52.66
Date Open High Low Vol Cls adjCls
13-07-19 56.08 56.15 55.55 3,900,100 55.96 52.48
13-07-18 55.00 56.43 55.00 4,217,100 56.17 52.68
13-07-17 54.92 55.25 54.81 2,615,900 54.91 51.50
13-07-16 55.08 55.14 54.52 3,063,600 54.99 51.57
13-07-15 54.32 55.23 54.30 3,492,100 54.83 51.42
13-07-12 54.50 54.95 53.96 3,386,900 54.12 50.76
13-07-11 54.04 54.57 53.85 5,540,900 54.54 51.15
13-07-10 53.07 53.38 52.74 3,147,000 53.15 49.85
13-07-09 52.68 53.31 51.96 5,198,400 53.11 49.81
Date Open High Low Vol Cls adjCls
13-07-08 52.62 53.40 52.42 5,535,500 52.48 49.22
13-07-05 52.31 52.66 51.66 3,338,500 52.44 49.18
13-07-03 51.23 52.28 50.67 3,343,100 51.79 48.57
13-07-02 53.55 53.60 51.50 6,734,700 51.79 48.57
13-07-01 53.98 54.45 52.91 4,950,700 52.97 49.68
13-06-28 52.54 53.41 52.27 7,232,400 52.93 49.64
13-06-27 51.90 52.88 51.85 8,306,400 52.88 49.59
13-06-26 51.15 51.81 50.50 10,963,200 51.38 48.19
13-06-25 50.70 51.48 50.40 9,670,200 50.71 47.56
Date Open High Low Vol Cls adjCls
13-06-24 50.47 50.83 47.95 17,991,200 49.47 46.40
13-06-21 54.49 54.50 51.92 9,595,700 52.29 49.04
13-06-20 55.26 55.41 53.54 9,242,800 53.88 50.53
13-06-19 57.02 57.48 56.37 3,266,700 56.48 52.97
13-06-18 57.22 57.54 56.94 3,070,800 57.07 53.52
13-06-17 57.31 57.84 56.74 5,189,600 57.11 53.23
13-06-14 56.39 57.16 56.02 3,305,200 56.44 52.61
13-06-13 55.33 56.66 54.80 5,095,700 56.57 52.73
13-06-12 56.47 56.75 55.12 4,931,800 55.38 51.62
Date Open High Low Vol Cls adjCls
13-06-11 56.58 56.83 55.69 5,882,400 56.14 52.33
13-06-10 57.41 58.39 57.11 5,425,200 57.44 53.54
13-06-07 57.29 57.94 56.96 6,303,700 57.27 53.38
13-06-06 57.49 57.57 56.25 7,671,900 57.03 53.16
13-06-05 58.90 59.00 57.21 8,307,600 57.35 53.46
13-06-04 57.99 59.05 57.90 3,959,300 58.46 54.49
13-06-03 58.30 58.49 57.04 3,846,800 57.93 54.00
13-05-31 58.81 59.35 57.89 4,097,100 57.90 53.97
13-05-30 58.77 59.44 58.63 3,046,900 58.74 54.75
Date Open High Low Vol Cls adjCls
13-05-29 58.56 59.38 58.21 4,412,400 58.67 54.69
13-05-28 58.50 59.57 58.41 4,838,200 58.74 54.75
13-05-24 57.50 57.70 56.82 3,464,100 57.55 53.64
13-05-23 57.34 58.00 56.49 7,137,300 57.80 53.88
13-05-22 59.55 60.54 58.29 6,194,700 58.68 54.70
13-05-21 58.83 59.66 58.73 4,145,700 59.48 55.44
13-05-20 58.71 59.26 58.59 4,129,000 58.93 54.93
13-05-17 58.26 58.75 58.24 3,864,700 58.64 54.66
13-05-16 58.17 59.12 57.92 4,212,800 57.96 54.02
Date Open High Low Vol Cls adjCls
13-05-15 59.29 59.50 58.20 4,767,600 58.43 54.46
13-05-14 58.90 59.97 58.61 6,758,800 59.49 55.45
13-05-13 58.25 58.80 57.82 4,944,100 58.70 54.71
13-05-10 57.00 58.23 57.00 4,257,000 58.22 54.27
13-05-09 56.67 57.50 56.46 4,227,000 57.01 53.14
13-05-08 56.83 57.17 56.41 3,435,500 57.01 53.14
13-05-07 56.86 57.00 56.12 2,994,700 56.77 52.92
13-05-06 57.16 57.49 56.67 3,783,300 56.72 52.87
13-05-03 57.68 57.74 56.90 5,337,800 57.11 53.23
Date Open High Low Vol Cls adjCls
13-05-02 57.30 57.88 55.92 9,819,400 56.97 53.10
13-05-01 56.12 56.84 55.89 6,781,800 56.25 52.43
13-04-30 55.63 56.55 55.62 5,054,800 56.25 52.43
13-04-29 55.77 56.02 54.21 6,553,400 55.67 51.89
13-04-26 56.12 56.71 55.80 4,987,300 56.17 52.36
13-04-25 55.32 57.11 55.32 8,724,700 57.10 53.22
13-04-24 54.08 55.18 54.08 5,229,800 54.82 51.10
13-04-23 53.81 54.15 53.22 3,458,400 53.84 50.18
13-04-22 53.44 53.54 52.89 4,257,500 53.41 49.78
Date Open High Low Vol Cls adjCls
13-04-19 52.30 53.11 52.15 4,490,000 53.06 49.46
13-04-18 53.01 53.17 51.45 7,042,400 51.96 48.43
13-04-17 53.88 53.98 52.37 6,108,100 52.87 49.28
13-04-16 54.19 54.86 54.15 4,285,000 54.44 50.74
13-04-15 55.40 55.82 53.24 7,886,100 53.55 49.91
13-04-12 54.87 56.15 54.56 5,208,300 55.99 52.19
13-04-11 55.60 55.76 54.75 4,345,500 54.97 51.24
13-04-10 55.20 55.70 55.01 3,699,600 55.50 51.73
13-04-09 54.66 55.24 54.24 4,449,900 54.85 51.13
Date Open High Low Vol Cls adjCls
13-04-08 52.93 54.66 52.86 7,437,600 54.59 50.88
13-04-05 52.36 52.80 50.96 7,548,300 52.72 49.14
13-04-04 53.73 53.77 52.80 4,330,600 53.49 49.86
13-04-03 54.96 55.00 53.10 6,631,600 53.79 50.14
13-04-02 55.79 55.91 54.41 4,891,000 55.00 51.27
13-04-01 56.35 56.70 55.21 3,792,500 55.36 51.60
13-03-28 56.49 56.75 55.93 3,920,700 56.35 52.52
13-03-27 56.15 56.44 55.70 4,370,700 56.32 52.50
13-03-26 55.30 56.83 54.98 8,934,700 56.56 52.72
Date Open High Low Vol Cls adjCls
13-03-25 54.41 55.79 54.25 7,020,500 54.52 50.82
13-03-22 54.09 54.28 53.65 3,227,500 53.84 50.18
13-03-21 54.17 54.95 53.79 4,428,700 53.81 50.16
13-03-20 53.06 55.10 53.05 9,038,400 54.32 50.63
13-03-19 53.41 53.62 52.23 5,435,700 52.76 49.18
13-03-18 52.67 53.95 52.26 4,615,700 53.49 49.53
13-03-15 53.20 53.59 52.80 4,169,100 53.59 49.62
13-03-14 53.23 53.68 52.90 3,435,600 53.32 49.37
13-03-13 52.98 53.44 52.28 5,454,100 53.17 49.24
Date Open High Low Vol Cls adjCls
13-03-12 52.85 53.17 52.19 3,674,400 52.74 48.84
13-03-11 52.78 53.98 52.59 8,109,200 52.85 48.94
13-03-08 52.57 52.74 51.93 4,183,400 52.34 48.47
13-03-07 52.08 52.57 51.60 4,561,200 52.46 48.58
13-03-06 51.17 52.34 50.83 6,614,800 52.00 48.15
13-03-05 51.56 51.88 50.41 5,117,600 50.69 46.94
13-03-04 50.20 51.30 49.83 7,179,000 51.30 47.50
13-03-01 51.28 51.90 50.72 4,937,700 51.31 47.51
13-02-28 51.07 52.63 51.03 7,683,700 51.49 47.68
Date Open High Low Vol Cls adjCls
13-02-27 50.46 51.37 50.42 5,092,100 50.97 47.20
13-02-26 50.83 50.95 49.14 7,426,300 50.33 46.61
13-02-25 51.90 53.15 50.38 9,580,000 50.41 46.68
13-02-22 49.60 50.87 49.48 10,222,200 50.73 46.98
13-02-21 49.33 49.33 48.29 10,965,800 49.10 45.47
13-02-20 51.62 51.65 49.70 8,738,000 49.88 46.19
13-02-19 51.29 51.59 50.60 11,136,100 51.25 47.46
13-02-15 53.39 53.54 52.30 6,449,400 52.90 48.99
13-02-14 53.87 53.87 52.70 6,078,600 53.40 49.45
Date Open High Low Vol Cls adjCls
13-02-13 53.73 55.10 53.42 10,476,500 53.60 49.63
13-02-12 54.28 54.35 53.55 6,637,100 53.70 49.73
13-02-11 54.65 54.65 53.39 5,706,300 53.84 49.86
13-02-08 54.35 54.67 54.11 6,503,900 54.65 50.61
13-02-07 54.23 54.33 52.96 6,635,500 53.55 49.59
13-02-06 53.48 54.64 53.25 8,693,400 54.30 50.28
13-02-05 54.40 55.18 54.31 4,358,900 54.73 50.68
13-02-04 55.35 55.48 53.84 8,675,900 54.35 50.33
13-02-01 54.76 55.94 54.26 10,574,200 55.87 51.74
Date Open High Low Vol Cls adjCls
13-01-31 53.37 55.37 52.59 18,260,500 55.25 51.16
13-01-30 51.43 52.08 50.90 9,761,100 51.56 47.74
13-01-29 52.60 52.74 51.01 10,300,800 51.08 47.30
13-01-28 53.31 53.50 52.54 5,998,900 52.81 48.90
13-01-25 53.04 53.11 52.22 5,510,000 52.71 48.81
13-01-24 53.25 53.50 52.65 6,960,000 52.71 48.81
13-01-23 53.71 53.94 52.88 5,553,600 53.27 49.33
13-01-22 52.13 53.67 52.07 6,978,300 53.56 49.60
13-01-18 52.61 52.78 51.96 6,015,900 52.22 48.36
Date Open High Low Vol Cls adjCls
13-01-17 51.99 52.27 51.69 5,246,300 51.88 48.04
13-01-16 52.49 52.50 51.81 6,484,600 51.84 48.00
13-01-15 51.99 52.78 51.79 4,091,500 52.61 48.72
13-01-14 52.36 52.80 51.69 3,486,600 52.17 48.31
13-01-11 52.40 52.66 51.50 5,881,500 52.52 48.63
13-01-10 52.50 52.91 51.40 9,855,600 52.44 48.56
13-01-09 52.46 53.93 52.17 14,221,200 52.41 48.53
13-01-08 51.07 52.27 50.46 9,671,600 52.11 48.25
13-01-07 51.12 51.80 50.69 8,285,800 50.88 47.12
Date Open High Low Vol Cls adjCls
13-01-04 50.00 51.33 49.56 10,554,500 51.19 47.40
13-01-03 48.75 50.32 48.50 9,286,800 49.76 46.08
13-01-02 48.08 50.14 47.99 15,479,100 48.75 45.14
12-12-31 44.60 46.39 44.45 6,821,400 46.16 42.74
12-12-28 45.13 45.29 44.53 5,543,600 44.72 41.41
12-12-27 45.83 45.89 44.44 6,975,300 45.55 42.18
12-12-26 45.88 46.26 45.67 3,235,000 45.79 42.40
12-12-24 46.17 46.43 45.61 2,037,500 45.98 42.58
12-12-21 46.22 46.60 45.86 6,549,000 46.28 42.86
Date Open High Low Vol Cls adjCls
12-12-20 47.50 47.68 46.70 4,794,600 47.12 43.63
12-12-19 46.71 47.68 46.71 8,330,400 47.38 43.87
12-12-18 46.81 47.16 46.45 5,751,600 46.90 43.43
12-12-17 46.76 46.83 46.30 4,990,500 46.57 42.89
12-12-14 45.69 46.93 45.63 6,749,200 46.37 42.71
12-12-13 45.35 46.00 45.27 6,267,900 45.92 42.29
12-12-12 45.01 45.64 44.91 5,746,000 45.34 41.76
12-12-11 44.32 45.06 44.20 6,889,400 44.54 41.02
12-12-10 43.63 44.10 43.50 4,840,100 43.56 40.12
Date Open High Low Vol Cls adjCls
12-12-07 44.23 44.50 43.50 4,886,400 43.65 40.20
12-12-06 42.79 44.33 42.67 7,475,900 43.84 40.38
12-12-05 45.65 46.15 45.15 6,012,300 45.31 39.20
12-12-04 45.74 45.93 45.09 11,730,300 45.46 39.33
12-12-03 46.93 48.10 46.66 11,280,400 46.75 40.45
12-11-30 46.72 46.82 46.30 6,150,800 46.65 40.36
12-11-29 47.24 47.25 46.46 8,537,800 46.93 40.60
12-11-28 46.04 47.03 45.70 10,458,900 46.96 40.63
12-11-27 45.65 46.96 45.48 17,521,800 46.36 40.11
Date Open High Low Vol Cls adjCls
12-11-26 43.81 44.18 43.61 3,652,700 44.03 38.09
12-11-23 44.03 44.34 43.70 1,983,400 44.18 38.22
12-11-21 43.53 43.79 43.19 3,160,900 43.72 37.82
12-11-20 43.44 44.01 43.09 4,819,300 43.60 37.72
12-11-19 43.05 44.32 42.92 7,786,100 43.43 37.57
12-11-16 42.45 42.98 41.01 10,967,100 42.27 36.57
12-11-15 40.59 41.33 40.28 7,873,100 40.56 35.09
12-11-14 42.67 42.73 40.70 6,325,000 40.92 35.40
12-11-13 43.17 43.37 42.51 5,573,800 42.51 36.78
Date Open High Low Vol Cls adjCls
12-11-12 43.50 43.81 43.12 4,023,200 43.46 37.60
12-11-09 42.54 44.02 42.35 6,831,200 43.50 37.63
12-11-08 44.38 44.85 42.69 7,250,900 42.73 36.97
12-11-07 44.23 45.23 44.01 7,905,400 44.44 38.45
12-11-06 44.77 44.87 44.01 5,229,500 44.76 38.72
12-11-05 45.84 45.95 43.61 10,666,600 44.39 38.40
12-11-02 46.38 46.90 46.06 10,426,400 46.10 39.88
12-11-01 46.42 47.20 46.12 11,912,200 46.46 40.19
12-10-31 45.92 46.59 45.27 7,913,700 46.44 40.18
Date Open High Low Vol Cls adjCls
12-10-26 46.25 46.62 45.45 5,078,600 45.97 39.77
12-10-25 45.43 46.30 45.37 8,632,600 46.25 40.01
12-10-24 45.16 45.29 44.19 3,978,400 44.29 38.32
12-10-23 44.46 45.05 44.10 4,265,400 44.80 38.76
12-10-22 45.42 45.48 44.70 4,203,400 45.21 39.11
12-10-19 45.88 45.90 45.03 4,950,000 45.28 39.17
12-10-18 46.09 46.45 45.58 3,809,400 46.05 39.84
12-10-17 45.94 46.28 45.00 3,769,300 46.14 39.92
12-10-16 45.30 46.02 45.23 5,317,700 45.84 39.66
Date Open High Low Vol Cls adjCls
12-10-15 44.16 44.96 44.03 4,531,200 44.91 38.85
12-10-12 43.63 44.50 43.42 6,332,600 43.96 38.03
12-10-11 43.61 43.99 43.29 5,367,800 43.36 37.51
12-10-10 43.75 43.96 42.63 6,271,400 43.09 37.28
12-10-09 45.00 45.10 43.43 8,104,000 43.71 37.82
12-10-08 44.97 45.24 44.55 3,932,800 44.70 38.67
12-10-05 45.83 46.08 45.13 5,092,800 45.37 39.25
12-10-04 45.29 45.52 44.80 7,539,700 45.10 39.02
12-10-03 46.00 46.37 45.60 3,648,100 46.11 39.89
Date Open High Low Vol Cls adjCls
12-10-02 46.23 46.51 45.41 5,826,400 45.88 39.69
12-10-01 46.67 47.09 45.97 6,696,500 46.14 39.92
12-09-28 46.80 47.20 46.12 7,578,100 46.37 40.12
12-09-27 46.82 47.17 46.40 8,201,000 46.77 40.46
12-09-26 45.53 46.54 45.07 8,873,800 46.36 40.11
12-09-25 46.75 47.38 45.49 13,164,000 45.53 39.39
12-09-24 44.57 46.09 44.25 9,527,500 45.31 39.20
12-09-21 46.31 46.35 44.92 7,926,600 44.92 38.86
12-09-20 45.87 46.16 45.65 6,162,600 45.85 39.67
Date Open High Low Vol Cls adjCls
12-09-19 46.05 47.00 45.99 6,699,900 46.68 40.38
12-09-18 46.09 46.19 45.51 7,524,700 45.83 39.65
12-09-17 47.00 47.30 46.16 7,450,300 46.57 40.07
12-09-14 46.41 47.59 46.27 11,365,100 46.75 40.23
12-09-13 44.20 45.50 44.03 8,193,200 45.38 39.05
12-09-12 44.55 44.63 43.90 7,171,500 44.21 38.04
12-09-11 43.29 44.74 43.26 7,187,500 43.76 37.66
12-09-10 44.49 44.70 43.36 7,822,000 43.41 37.35
12-09-07 43.65 44.70 43.30 9,316,600 44.30 38.12
Date Open High Low Vol Cls adjCls
12-09-06 42.40 43.30 42.17 7,757,500 43.29 37.25
12-09-05 41.03 42.00 40.50 8,263,400 41.72 35.90
12-09-04 42.19 42.46 41.45 6,251,100 41.66 35.85
12-08-31 42.08 42.49 41.44 6,041,100 42.39 36.48
12-08-30 42.38 42.41 41.62 4,368,300 41.78 35.95
12-08-29 42.73 42.99 41.95 6,180,600 42.52 36.59
12-08-28 42.01 42.88 41.72 7,219,300 42.70 36.74
12-08-27 42.76 42.83 41.90 6,963,300 42.02 36.16
12-08-24 42.76 42.89 42.27 6,609,300 42.63 36.68
Date Open High Low Vol Cls adjCls
12-08-23 43.57 43.68 43.03 8,278,800 43.12 37.10
12-08-22 42.52 43.87 42.06 12,143,900 43.36 37.31
12-08-21 43.10 43.53 42.00 9,418,600 42.31 36.41
12-08-20 42.90 43.55 42.71 12,541,300 42.86 36.88
12-08-17 41.62 42.10 41.29 8,150,900 41.43 35.65
12-08-16 39.62 41.32 39.44 11,218,700 41.18 35.44
12-08-15 38.87 39.64 38.73 6,422,200 39.36 33.87
12-08-14 39.52 39.65 38.71 7,083,600 38.85 33.43
12-08-13 39.75 40.15 38.92 8,336,000 39.37 33.88
Date Open High Low Vol Cls adjCls
12-08-10 39.33 39.96 38.90 6,286,900 39.95 34.38
12-08-09 40.06 40.33 39.58 7,458,400 39.87 34.31
12-08-08 40.40 40.47 39.70 8,522,500 40.01 34.43
12-08-07 39.80 41.19 39.64 11,648,900 40.46 34.82
12-08-06 38.32 40.20 38.10 14,898,200 39.60 34.08
12-08-03 37.58 38.85 37.50 12,863,200 38.75 33.34
12-08-02 36.85 37.61 36.29 10,677,000 36.91 31.76
12-08-01 36.89 37.37 36.50 8,719,100 37.26 32.06
12-07-31 37.09 37.49 36.28 10,894,800 36.42 31.34
Date Open High Low Vol Cls adjCls
12-07-30 36.88 38.29 36.82 13,844,400 37.54 32.30
12-07-27 36.50 37.07 35.58 17,278,700 36.77 31.64
12-07-26 35.83 36.58 34.72 35,928,700 36.41 31.33
12-07-25 38.66 38.69 37.16 21,778,700 37.51 32.28
12-07-24 39.32 39.42 38.20 10,633,700 38.39 33.03
12-07-23 39.36 39.56 38.07 12,792,200 39.10 33.65
12-07-20 41.81 42.36 40.65 8,348,000 40.74 35.06
12-07-19 40.04 42.14 39.97 9,581,800 42.02 36.16
12-07-18 39.78 40.76 39.45 9,135,800 39.82 34.26
Date Open High Low Vol Cls adjCls
12-07-17 39.82 40.37 39.03 7,825,700 40.10 34.51
12-07-16 39.68 39.75 39.03 8,325,500 39.17 33.71
12-07-13 39.64 39.99 39.25 6,655,800 39.55 34.03
12-07-12 40.48 40.57 39.11 11,575,000 39.18 33.71
12-07-11 41.29 41.64 40.72 7,111,700 41.00 35.28
12-07-10 42.00 42.18 40.80 8,047,400 41.20 35.45
12-07-09 41.91 42.23 41.50 5,675,600 41.56 35.76
12-07-06 43.02 43.10 42.15 7,079,200 42.39 36.48
12-07-05 43.05 43.84 42.01 8,067,000 43.57 37.49
Date Open High Low Vol Cls adjCls
12-07-03 43.13 43.42 43.00 2,299,700 43.18 37.16
12-07-02 43.26 43.83 42.82 7,601,100 42.97 36.98
12-06-29 43.56 44.10 43.09 7,693,900 43.49 37.42
12-06-28 42.50 42.97 41.75 6,661,200 42.29 36.39
12-06-27 43.13 43.53 42.15 8,340,400 42.87 36.89
12-06-26 42.73 43.25 42.26 7,025,700 42.99 36.99
12-06-25 44.05 44.14 42.56 8,012,600 42.90 36.92
12-06-22 44.75 45.17 44.31 6,604,700 44.66 38.43
12-06-21 46.02 46.09 44.70 7,033,500 44.75 38.51
Date Open High Low Vol Cls adjCls
12-06-20 46.43 46.80 45.61 6,327,800 46.00 39.58
12-06-19 45.50 46.47 45.36 8,094,900 46.28 39.82
12-06-18 44.75 45.24 44.13 8,893,200 45.11 38.82
12-06-15 45.39 45.78 44.92 7,019,400 45.18 38.66
12-06-14 44.67 45.97 43.94 10,264,200 45.69 39.10
12-06-13 45.66 46.11 45.00 7,274,500 45.25 38.72
12-06-12 45.12 45.80 44.53 8,063,700 45.72 39.12
12-06-11 47.33 47.39 44.88 8,062,800 44.98 38.49
12-06-08 45.38 46.47 44.88 9,466,400 46.13 39.47
Date Open High Low Vol Cls adjCls
12-06-07 47.59 48.60 45.28 15,034,900 45.69 39.10
12-06-06 45.77 47.02 45.63 12,265,900 46.10 39.45
12-06-05 42.54 45.28 42.50 14,819,800 45.03 38.53
12-06-04 42.82 43.53 41.28 18,968,100 42.69 36.53
12-06-01 44.69 45.27 42.03 20,700,600 42.97 36.77
12-05-31 47.73 47.76 45.00 20,142,600 46.18 39.52
12-05-30 48.32 48.44 47.09 8,880,400 47.58 40.72
12-05-29 48.56 49.30 48.42 9,312,100 49.03 41.96
12-05-25 47.67 48.42 47.64 5,655,100 47.92 41.01
Date Open High Low Vol Cls adjCls
12-05-24 48.38 48.80 47.34 7,184,700 47.92 41.01
12-05-23 47.06 48.54 46.51 10,972,000 48.17 41.22
12-05-22 48.36 49.23 46.86 12,276,800 47.86 40.96
12-05-21 46.63 48.18 45.66 14,409,900 48.17 41.22
12-05-18 47.57 49.17 46.15 13,747,600 46.38 39.69
12-05-17 48.79 49.23 47.01 10,224,800 47.15 40.35
12-05-16 49.10 49.73 48.47 9,508,800 48.47 41.48
12-05-15 49.60 50.30 48.60 11,297,800 48.80 41.76
12-05-14 50.90 50.99 49.09 13,696,800 49.30 42.19
Date Open High Low Vol Cls adjCls
12-05-11 51.19 52.59 51.01 8,289,300 51.68 44.22
12-05-10 52.34 52.55 51.45 10,266,100 51.74 44.28
12-05-09 51.51 52.16 50.64 12,175,200 51.45 44.03
12-05-08 53.09 53.52 51.03 13,282,700 52.42 44.86
12-05-07 53.46 54.24 53.29 8,178,100 53.35 45.65
12-05-04 54.28 55.05 53.69 9,494,300 54.13 46.32
12-05-03 55.60 55.80 54.25 10,862,100 54.55 46.68
12-05-02 55.84 56.51 55.07 8,496,100 55.89 47.83
12-05-01 55.48 56.64 55.28 7,603,900 55.78 47.73
Date Open High Low Vol Cls adjCls
12-04-30 56.01 56.10 54.67 8,708,800 55.49 47.48
12-04-27 57.07 57.65 55.77 14,480,200 55.87 47.81
12-04-26 57.06 57.80 55.88 22,416,300 56.97 48.75
12-04-25 57.29 58.80 56.93 12,465,200 58.78 50.30
12-04-24 56.50 56.73 55.55 7,458,500 56.40 48.26
12-04-23 57.02 57.04 55.96 9,633,900 56.88 48.67
12-04-20 58.56 59.11 57.78 6,896,600 57.91 49.56
12-04-19 59.98 59.99 57.59 11,607,500 58.36 49.94
12-04-18 59.64 60.40 59.06 8,405,100 59.63 51.03
Date Open High Low Vol Cls adjCls
12-04-17 59.60 59.60 57.55 13,506,200 59.02 50.51
12-04-16 60.24 60.40 58.79 8,825,100 58.91 50.41
12-04-13 60.89 61.20 59.67 9,016,400 60.76 51.99
12-04-12 60.85 62.09 60.65 14,169,700 61.05 52.24
12-04-11 59.23 60.93 59.00 16,184,800 60.49 51.76
12-04-10 60.84 60.85 57.11 19,156,000 58.40 49.97
12-04-09 57.73 60.85 57.65 16,909,200 60.62 51.87
12-04-05 57.33 58.86 57.32 8,566,200 58.76 50.28
12-04-04 57.89 58.37 56.86 9,013,100 57.17 48.92
Date Open High Low Vol Cls adjCls
12-04-03 58.01 58.84 57.87 6,639,100 58.69 50.22
12-04-02 57.29 58.75 57.00 7,301,000 58.02 49.65
12-03-30 57.76 57.99 56.60 8,091,100 57.57 49.26
12-03-29 57.37 58.07 56.19 8,697,000 57.29 49.02
12-03-28 58.61 59.23 57.12 9,308,000 58.03 49.66
12-03-27 59.16 59.59 58.68 7,217,600 58.75 50.27
12-03-26 58.25 59.11 58.04 8,149,300 58.83 50.34
12-03-23 57.62 57.75 56.61 5,191,900 57.53 49.23
12-03-22 57.90 58.82 57.29 11,860,400 57.58 49.27
Date Open High Low Vol Cls adjCls
12-03-21 57.86 58.23 57.28 9,513,700 57.30 49.03
12-03-20 58.25 58.45 56.92 12,530,300 57.28 49.02
12-03-19 57.06 59.85 56.66 13,854,900 59.12 50.59
12-03-16 57.42 57.73 56.59 6,551,000 56.60 48.43
12-03-15 56.07 57.70 55.89 10,006,600 57.51 49.00
12-03-14 56.21 56.21 55.10 9,059,700 55.96 47.68
12-03-13 55.09 56.23 54.95 11,874,100 56.16 47.85
12-03-12 55.20 55.71 54.05 7,338,900 54.43 46.37
12-03-09 55.78 55.78 54.69 5,877,400 54.83 46.72
Date Open High Low Vol Cls adjCls
12-03-08 54.62 55.49 54.55 7,013,300 55.29 47.11
12-03-07 53.47 54.29 53.40 8,690,200 54.03 46.03
12-03-06 53.41 53.60 52.71 11,492,400 53.08 45.22
12-03-05 56.41 56.55 54.41 10,149,700 54.80 46.69
12-03-02 57.34 57.89 56.31 16,200,300 56.38 48.04
12-03-01 56.29 57.21 55.80 9,256,300 56.82 48.41
12-02-29 55.36 56.00 55.04 13,005,700 55.61 47.38
12-02-28 53.40 55.00 53.12 11,029,300 54.92 46.79
12-02-27 53.26 53.76 53.02 6,590,800 53.04 45.19
Date Open High Low Vol Cls adjCls
12-02-24 53.20 53.82 53.12 6,292,800 53.35 45.45
12-02-23 53.50 53.67 52.80 6,946,700 53.33 45.44
12-02-22 53.20 53.83 53.19 6,966,900 53.53 45.61
12-02-21 53.40 53.84 52.90 9,477,300 53.27 45.39
12-02-17 53.95 54.00 52.79 7,987,600 52.79 44.98
12-02-16 52.01 53.26 51.71 9,505,800 53.26 45.38
12-02-15 52.00 53.00 51.93 9,999,500 51.98 44.29
12-02-14 51.05 52.16 50.80 6,712,800 51.75 44.09
12-02-13 51.37 51.69 50.80 8,865,300 51.27 43.68
Date Open High Low Vol Cls adjCls
12-02-10 52.00 52.44 51.42 9,079,800 51.59 43.96
12-02-09 52.20 53.30 51.95 10,530,000 52.55 44.77
12-02-08 51.34 52.14 51.16 7,612,100 52.07 44.36
12-02-07 51.35 51.90 50.88 7,765,400 51.06 43.50
12-02-06 51.35 52.35 51.31 9,106,800 51.48 43.86
12-02-03 51.20 51.96 50.33 20,256,100 51.91 44.23
12-02-02 50.75 51.87 49.65 22,441,200 51.07 43.51
12-02-01 49.36 50.39 49.08 14,391,600 50.18 42.75
12-01-31 49.82 49.87 48.68 9,047,500 49.11 41.84
Date Open High Low Vol Cls adjCls
12-01-30 48.76 49.65 48.30 11,143,500 49.29 42.00
12-01-27 48.72 49.73 48.65 8,924,700 49.52 42.19
12-01-26 49.92 50.68 48.83 15,664,000 48.97 41.72
12-01-25 47.87 49.87 47.84 13,934,400 49.74 42.38
12-01-24 47.54 48.23 47.33 10,327,000 47.92 40.83
12-01-23 46.74 48.04 46.57 14,165,500 47.90 40.81
12-01-20 46.61 47.00 46.27 6,850,500 46.46 39.58
12-01-19 47.17 47.50 46.74 11,097,500 46.85 39.92
12-01-18 46.17 47.07 45.94 10,698,000 46.83 39.90
Date Open High Low Vol Cls adjCls
12-01-17 46.20 46.87 46.05 10,709,500 46.36 39.50
12-01-13 44.63 46.25 44.57 12,920,600 46.05 39.24
12-01-12 44.40 45.65 43.87 15,006,500 45.23 38.54
12-01-11 43.70 44.99 43.46 9,261,900 44.85 38.21
12-01-10 43.24 43.82 42.99 10,500,000 43.79 37.31
12-01-09 42.74 42.78 42.16 6,918,000 42.24 35.99
12-01-06 43.12 43.20 41.77 11,967,300 42.17 35.93
12-01-05 43.36 43.71 42.83 9,257,500 43.09 36.71
12-01-04 44.14 44.24 43.63 6,569,200 43.76 37.28
Date Open High Low Vol Cls adjCls
12-01-03 43.69 44.66 43.50 10,686,500 44.49 37.91
11-12-30 42.59 43.00 42.48 4,703,300 42.73 36.41
11-12-29 42.69 43.10 42.10 4,950,400 42.75 36.42
11-12-28 43.95 44.07 42.27 6,731,000 42.40 36.13
11-12-27 43.58 44.30 43.37 6,003,100 43.99 37.48
11-12-23 43.00 43.57 42.92 5,842,700 43.54 37.10
11-12-22 43.11 43.42 42.56 6,924,600 42.75 36.42
11-12-21 42.30 43.14 42.03 8,084,200 42.99 36.63
11-12-20 41.30 42.73 41.00 10,803,300 42.52 36.23
Date Open High Low Vol Cls adjCls
11-12-19 42.61 42.63 40.31 10,092,600 40.46 34.47
11-12-16 41.43 42.20 41.17 12,599,500 41.53 35.38
11-12-15 41.64 41.69 40.03 9,681,400 40.79 34.75
11-12-14 41.49 41.57 40.22 11,091,900 40.91 34.86
11-12-13 43.24 43.68 41.37 10,906,200 41.69 35.52
11-12-12 43.11 43.50 42.30 8,794,800 42.81 36.47
11-12-09 44.14 44.36 43.43 9,508,000 43.97 37.46
11-12-08 44.49 45.19 43.05 18,130,900 43.23 36.83
11-12-07 45.18 45.83 44.76 7,884,800 45.62 38.87
Date Open High Low Vol Cls adjCls
11-12-06 45.65 46.28 45.18 8,936,200 45.58 38.83
11-12-05 46.84 46.84 45.51 9,257,600 45.83 39.05
11-12-02 47.12 47.29 46.01 8,053,900 46.02 39.21
11-12-01 46.30 47.15 46.08 8,416,200 46.69 39.78
11-11-30 45.54 46.74 45.01 15,765,400 46.71 39.80
11-11-29 45.07 45.45 43.58 12,485,600 43.67 37.21
11-11-28 44.21 45.33 43.97 12,662,800 45.06 38.39
11-11-25 42.34 43.31 42.23 5,034,300 42.40 36.13
11-11-23 43.61 43.98 42.38 11,974,800 42.53 36.24
Date Open High Low Vol Cls adjCls
11-11-22 43.47 44.65 43.05 9,158,000 44.24 37.69
11-11-21 44.16 44.74 43.02 12,737,200 43.67 37.21
11-11-18 46.48 46.59 45.25 11,280,500 45.27 38.57
11-11-17 47.28 47.53 45.44 13,237,100 45.82 39.04
11-11-16 47.04 47.97 46.89 9,953,400 46.93 39.98
11-11-15 47.51 48.19 47.01 11,949,100 47.57 40.53
11-11-14 46.00 48.10 45.95 18,283,800 47.90 40.81
11-11-11 44.61 46.42 44.03 18,175,100 46.37 39.51
11-11-10 46.31 46.31 43.84 19,819,600 44.56 37.97
Date Open High Low Vol Cls adjCls
11-11-09 47.05 47.36 46.04 11,340,200 46.26 39.41
11-11-08 47.41 48.17 46.84 10,868,100 48.06 40.95
11-11-07 47.88 48.47 46.58 9,339,300 47.14 40.16
11-11-04 48.07 49.00 47.50 9,481,800 48.04 40.93
11-11-03 48.75 48.82 47.22 12,373,300 48.50 41.32
11-11-02 48.54 49.25 47.68 14,024,100 48.25 41.11
11-11-01 45.17 48.04 45.06 17,434,700 47.15 40.17
11-10-31 46.92 48.50 46.92 16,919,000 46.95 40.00
11-10-28 47.01 49.44 47.00 30,040,900 48.13 41.01
Date Open High Low Vol Cls adjCls
11-10-27 45.59 45.80 44.13 22,438,400 45.40 38.68
11-10-26 43.39 43.66 41.41 16,147,600 43.47 37.04
11-10-25 44.12 44.23 41.92 12,839,800 42.05 35.83
11-10-24 42.17 44.48 41.86 15,499,800 44.36 37.80
11-10-21 42.47 42.49 40.08 17,898,700 41.29 35.18
11-10-20 42.79 43.03 40.75 20,875,600 41.76 35.58
11-10-19 44.96 45.87 43.30 16,970,700 43.37 36.95
11-10-18 44.39 45.65 43.13 13,497,300 45.22 38.53
11-10-17 44.85 45.70 44.50 10,973,500 44.61 38.01
Date Open High Low Vol Cls adjCls
11-10-14 45.06 45.36 43.84 11,974,900 45.25 38.55
11-10-13 44.19 44.87 42.53 16,686,300 43.79 37.31
11-10-12 45.64 45.64 44.28 14,914,600 44.40 37.83
11-10-11 44.18 45.75 43.81 15,358,900 44.81 38.18
11-10-10 42.65 44.78 42.58 20,584,300 44.61 38.01
11-10-07 42.37 42.95 40.89 22,643,400 41.62 35.46
11-10-06 41.43 42.00 40.90 20,523,700 41.87 35.67
11-10-05 39.17 40.25 37.94 17,381,900 40.08 34.15
11-10-04 36.66 39.20 36.20 24,600,000 39.12 33.33
Date Open High Low Vol Cls adjCls
11-10-03 37.05 38.92 36.25 29,951,600 36.71 31.28
11-09-30 39.91 40.10 37.75 29,784,700 38.34 32.67
11-09-29 44.72 44.73 40.25 32,060,100 41.33 35.21
11-09-28 44.75 45.50 43.51 14,901,800 43.66 37.20
11-09-27 45.33 46.00 44.40 16,537,900 44.69 38.08
11-09-26 44.71 44.74 40.66 25,388,200 43.69 37.22
11-09-23 44.53 45.78 44.21 16,996,000 44.38 37.81
11-09-22 46.48 47.04 43.96 29,044,700 44.82 38.19
11-09-21 49.17 50.20 48.07 22,203,600 48.22 41.08
Date Open High Low Vol Cls adjCls
11-09-20 49.27 50.49 48.44 23,704,600 48.60 41.41
11-09-19 46.53 49.50 46.51 22,742,100 49.21 41.93
11-09-16 47.94 47.95 46.97 18,114,400 47.46 40.44
11-09-15 47.94 47.96 46.76 16,173,500 47.66 40.61
11-09-14 48.31 48.50 47.37 19,407,700 47.54 40.50
11-09-13 47.63 48.08 46.90 16,521,800 47.93 40.84
11-09-12 45.61 47.56 45.58 17,697,900 47.54 40.50
11-09-09 47.12 47.79 45.97 19,644,100 46.62 39.72
11-09-08 47.79 48.46 46.73 18,773,600 47.14 40.16
Date Open High Low Vol Cls adjCls
11-09-07 47.18 48.03 47.00 20,510,800 47.99 40.89
11-09-06 43.46 45.94 43.26 17,051,600 45.85 39.06
11-09-02 45.25 46.09 44.70 13,135,300 45.10 38.43
11-09-01 46.97 47.54 46.21 16,018,500 46.39 39.52
11-08-31 47.66 47.70 45.88 18,156,000 46.57 39.68
11-08-30 45.75 47.60 45.63 23,864,700 47.00 40.04
11-08-29 44.83 45.99 44.32 14,738,800 45.81 39.03
11-08-26 41.71 43.92 41.55 16,456,500 43.83 37.34
11-08-25 43.94 44.29 41.94 16,655,000 42.11 35.88
Date Open High Low Vol Cls adjCls
11-08-24 42.70 43.93 42.39 17,561,100 43.60 37.15
11-08-23 41.18 42.94 40.45 17,583,500 42.85 36.51
11-08-22 42.59 42.61 40.26 19,560,100 40.57 34.57
11-08-19 40.48 42.63 40.41 18,715,800 41.39 35.26
11-08-18 42.22 42.82 40.90 25,544,300 42.07 35.84
11-08-17 44.50 45.23 43.92 15,188,000 44.29 37.74
11-08-16 44.27 45.09 43.66 17,829,500 44.30 37.74
11-08-15 44.44 45.33 43.96 16,866,600 44.92 38.27
11-08-12 43.52 44.18 42.86 19,429,300 43.59 37.14
Date Open High Low Vol Cls adjCls
11-08-11 40.00 43.30 39.53 27,488,800 42.60 36.30
11-08-10 39.54 41.10 38.66 28,229,900 39.42 33.59
11-08-09 38.68 40.23 37.00 26,218,500 40.00 34.08
11-08-08 39.29 40.31 36.08 30,431,700 37.33 31.81
11-08-05 43.93 44.25 38.79 36,258,000 41.87 35.67
11-08-04 45.95 46.50 43.20 26,680,000 43.25 36.85
11-08-03 46.05 46.88 43.76 25,113,600 46.79 39.87
11-08-02 47.85 48.50 45.54 21,130,400 45.60 38.85
11-08-01 48.40 48.75 47.32 18,278,700 47.97 40.87
Date Open High Low Vol Cls adjCls
11-07-29 46.38 47.59 46.10 13,710,900 47.18 40.20
11-07-28 47.39 47.92 46.76 15,054,600 47.14 40.16
11-07-27 48.31 48.47 47.11 29,592,100 47.39 40.38
11-07-26 46.15 46.55 45.75 16,367,500 46.30 39.45
11-07-25 46.15 46.60 46.00 11,652,200 46.18 39.35
11-07-22 46.06 47.02 46.06 13,591,900 46.63 39.73
11-07-21 45.69 46.71 45.51 17,379,600 46.18 39.35
11-07-20 45.44 45.45 44.63 12,536,200 45.39 38.67
11-07-19 45.19 45.49 44.40 18,484,600 45.15 38.47
Date Open High Low Vol Cls adjCls
11-07-18 44.67 45.43 43.93 14,498,800 44.17 37.63
11-07-15 44.93 45.21 44.38 12,780,400 45.00 38.34
11-07-14 44.53 45.06 43.85 13,763,500 44.57 37.97
11-07-13 43.83 45.29 43.83 16,004,300 44.30 37.74
11-07-12 43.60 44.49 43.28 16,056,100 43.35 36.93
11-07-11 45.37 45.98 43.68 20,592,500 43.94 37.44
11-07-08 44.31 46.08 44.30 16,648,300 46.01 39.20
11-07-07 44.46 45.67 44.35 18,325,600 45.30 38.60
11-07-06 43.78 44.09 43.44 9,580,400 43.82 37.34
Date Open High Low Vol Cls adjCls
11-07-05 43.78 44.35 43.28 12,378,600 44.10 37.57
11-07-01 42.59 44.05 42.28 17,888,300 43.89 37.39
11-06-30 41.80 42.57 41.66 12,515,900 42.21 35.96
11-06-29 42.51 42.60 41.35 15,842,000 41.62 35.46
11-06-28 40.51 42.29 40.44 18,426,200 42.10 35.87
11-06-27 39.23 40.50 38.90 11,745,200 40.19 34.24
11-06-24 39.76 40.02 38.92 11,554,900 39.19 33.39
11-06-23 38.35 39.59 38.16 12,960,500 39.55 33.70
11-06-22 39.14 39.99 38.71 11,058,200 39.06 33.28
Date Open High Low Vol Cls adjCls
11-06-21 38.08 39.29 37.85 10,987,900 39.11 33.32
11-06-20 37.84 38.30 37.23 14,018,500 37.82 32.22
11-06-17 38.83 39.07 37.92 13,126,900 38.20 32.55
11-06-16 38.90 39.43 37.97 12,803,100 38.55 32.84
11-06-15 39.15 39.95 38.91 14,470,500 39.21 33.41
11-06-14 39.35 39.92 38.95 10,964,700 39.58 33.72
11-06-13 38.98 39.50 38.20 14,017,300 38.78 33.04
11-06-10 39.64 39.64 38.20 19,146,400 38.81 33.07
11-06-09 40.26 40.54 39.49 12,462,400 39.64 33.77
Date Open High Low Vol Cls adjCls
11-06-08 40.45 40.81 39.86 17,793,300 40.04 34.11
11-06-07 40.67 41.09 40.10 15,925,800 40.33 34.36
11-06-06 41.79 42.68 40.20 16,705,200 40.42 34.44
11-06-03 41.74 42.76 41.30 14,902,800 42.08 35.85
11-06-02 41.89 42.63 41.40 14,732,500 42.19 35.95
11-06-01 41.64 43.22 41.35 20,743,100 41.97 35.76
11-05-31 42.20 42.20 41.01 11,379,300 41.54 35.39
11-05-27 41.70 41.99 41.12 8,983,000 41.38 35.26
11-05-26 40.81 41.90 40.70 11,435,100 41.72 35.55
Date Open High Low Vol Cls adjCls
11-05-25 39.86 41.10 39.78 10,989,300 40.73 34.70
11-05-24 40.47 40.56 39.59 13,658,300 39.81 33.92
11-05-23 41.03 41.11 40.06 14,135,200 40.11 34.17
11-05-20 42.11 42.39 41.71 8,520,600 41.74 35.56
11-05-19 42.03 42.40 41.64 11,417,200 41.97 35.76
11-05-18 41.61 42.15 41.34 12,017,400 41.59 35.44
11-05-17 41.35 41.69 40.43 14,086,700 41.33 35.21
11-05-16 42.82 43.28 41.00 17,545,300 41.06 34.98
11-05-13 43.67 43.93 42.59 12,508,200 42.60 36.30
Date Open High Low Vol Cls adjCls
11-05-12 43.74 43.95 43.12 11,582,000 43.39 36.97
11-05-11 43.60 44.88 43.35 19,602,700 44.10 37.57
11-05-10 43.42 43.55 42.85 11,168,700 43.20 36.81
11-05-09 43.54 43.73 43.12 9,297,300 43.22 36.82
11-05-06 43.28 44.12 43.02 15,358,100 43.29 36.88
11-05-05 42.75 43.47 42.38 15,649,000 42.68 36.36
11-05-04 42.89 44.08 42.34 40,007,300 42.53 36.24
11-05-03 47.62 47.79 45.37 25,665,900 45.87 39.08
11-05-02 47.37 48.25 47.11 19,327,000 47.51 40.48
Date Open High Low Vol Cls adjCls
11-04-29 46.40 47.08 46.00 13,454,300 47.01 40.05
11-04-28 46.38 47.05 45.95 14,315,300 46.26 39.41
11-04-27 46.32 46.59 45.62 11,115,900 46.49 39.61
11-04-26 46.35 46.35 45.62 11,298,200 46.19 39.35
11-04-25 45.99 46.37 45.86 9,120,500 45.99 39.18
11-04-21 46.04 46.40 45.56 12,865,500 45.97 39.17
11-04-20 46.10 46.72 45.70 20,767,500 45.85 39.06
11-04-19 45.98 46.00 44.60 17,269,900 45.20 38.51
11-04-18 43.56 45.87 42.84 23,091,900 45.75 38.98
Date Open High Low Vol Cls adjCls
11-04-15 44.40 44.73 44.03 10,702,700 44.13 37.60
11-04-14 44.21 44.71 43.93 11,737,700 44.60 38.00
11-04-13 44.07 44.88 44.00 17,228,600 44.55 37.96
11-04-12 43.25 43.59 42.42 16,959,400 43.46 37.03
11-04-11 44.57 44.68 43.57 14,233,700 43.90 37.40
11-04-08 45.12 45.23 44.40 14,386,100 44.62 38.02
11-04-07 45.10 45.60 44.65 18,063,200 45.15 38.47
11-04-06 45.07 45.38 44.32 16,355,100 44.86 38.22
11-04-05 43.49 44.92 43.17 21,967,400 44.84 38.20
Date Open High Low Vol Cls adjCls
11-04-04 44.19 44.28 43.34 14,375,600 43.78 37.30
11-04-01 43.80 44.24 43.16 25,127,800 43.65 37.19
11-03-31 41.45 42.39 40.70 33,445,900 42.22 35.97
11-03-30 42.97 43.70 42.92 17,001,800 43.47 37.04
11-03-29 41.90 42.55 41.34 16,717,900 42.52 36.23
11-03-28 43.10 43.14 41.53 20,321,500 41.82 35.63
11-03-25 43.16 43.50 42.24 35,234,900 42.56 36.26
11-03-24 39.75 42.00 39.07 35,578,800 41.94 35.73
11-03-23 37.90 39.30 37.44 21,967,600 39.03 33.25
Date Open High Low Vol Cls adjCls
11-03-22 39.43 39.46 37.80 26,302,500 38.11 32.47
11-03-21 36.91 39.08 36.89 26,940,000 38.69 32.96
11-03-18 38.00 38.07 36.30 17,940,000 36.34 30.96
11-03-17 38.15 38.21 37.06 19,013,500 37.27 31.75
11-03-16 37.22 38.68 36.77 28,011,000 37.21 31.70
11-03-15 36.35 38.13 36.05 32,432,600 37.94 32.33
11-03-14 39.00 39.47 38.00 20,839,700 38.62 32.90
11-03-11 38.35 40.28 38.20 33,321,800 40.06 34.13
11-03-10 41.58 41.80 39.80 31,609,800 39.89 33.99
Date Open High Low Vol Cls adjCls
11-03-09 42.30 42.80 41.34 19,843,700 42.21 35.96
11-03-08 42.11 42.66 41.93 18,762,800 42.32 36.06
11-03-07 43.71 43.82 41.87 23,532,400 42.19 35.95
11-03-04 43.81 44.14 43.15 17,959,600 43.65 37.19
11-03-03 44.28 44.60 42.94 25,564,400 43.84 37.35
11-03-02 43.43 44.45 42.76 21,638,500 44.24 37.69
11-03-01 45.28 45.94 42.81 64,619,900 43.70 37.23
11-02-28 46.48 46.98 46.00 18,027,900 46.64 39.74
11-02-25 45.54 46.33 45.11 18,307,900 46.00 39.19
Date Open High Low Vol Cls adjCls
11-02-24 44.92 45.31 43.87 21,686,000 44.98 38.32
11-02-23 45.95 46.16 43.65 26,822,300 45.35 38.64
11-02-22 46.53 47.26 45.58 21,693,300 45.80 39.02
11-02-18 48.87 48.94 47.53 15,936,800 47.76 40.69
11-02-17 48.54 49.03 48.31 16,370,900 48.91 41.67
11-02-16 48.80 49.05 48.13 17,023,100 48.27 41.13
11-02-15 47.80 48.80 47.60 19,606,500 48.13 41.01
11-02-14 47.23 48.47 46.75 23,305,900 48.01 40.90
11-02-11 46.37 47.69 46.29 20,543,800 47.22 40.23
Date Open High Low Vol Cls adjCls
11-02-10 45.97 46.51 45.65 20,095,000 46.25 39.41
11-02-09 46.37 46.70 45.70 17,999,300 46.21 39.37
11-02-08 46.63 47.05 46.09 21,078,200 46.36 39.50
11-02-07 46.35 46.90 45.51 26,439,500 46.11 39.29
11-02-04 47.35 47.75 45.94 50,691,300 46.03 39.22
11-02-03 49.96 50.65 49.55 37,930,700 50.28 42.84
11-02-02 49.10 49.85 47.90 27,167,800 49.43 42.11
11-02-01 47.34 49.26 47.00 31,054,200 49.09 41.83
11-01-31 45.89 46.88 45.65 19,495,700 46.49 39.61
Date Open High Low Vol Cls adjCls
11-01-28 46.65 47.22 45.39 27,480,200 45.60 38.85
11-01-27 46.34 47.13 45.29 23,640,000 46.92 39.98
11-01-26 45.39 46.33 44.86 24,280,300 46.03 39.22
11-01-25 45.52 45.65 44.22 27,463,600 45.04 38.37
11-01-24 45.57 46.37 45.04 22,968,800 45.83 39.05
11-01-21 45.87 46.44 45.15 21,790,300 45.34 38.63
11-01-20 45.94 46.05 44.11 40,059,600 45.43 38.71
11-01-19 47.14 48.44 45.77 30,628,400 46.43 39.56
11-01-18 48.53 48.55 47.12 17,617,900 47.18 40.20
Date Open High Low Vol Cls adjCls
11-01-14 47.54 48.34 46.92 20,998,600 48.07 40.96
11-01-13 48.91 49.45 46.88 30,189,300 47.21 40.22
11-01-12 49.76 49.77 48.16 23,852,900 48.61 41.42
11-01-11 51.05 51.05 48.94 32,108,600 49.20 41.92
11-01-10 50.00 50.73 49.00 31,477,500 50.60 43.11
11-01-07 48.85 50.00 48.14 44,741,300 49.89 42.51
11-01-06 48.58 48.60 47.26 20,434,100 47.64 40.59
11-01-05 47.65 48.15 47.08 25,184,900 48.03 40.92
11-01-04 46.37 47.79 46.13 39,306,800 47.73 40.67
Date Open High Low Vol Cls adjCls
11-01-03 47.26 47.75 45.28 34,491,000 45.59 38.84
10-12-31 44.30 46.05 44.18 19,833,900 45.95 39.15
10-12-30 44.50 44.70 44.15 12,013,800 44.38 37.81
10-12-29 44.80 45.12 44.44 12,635,000 44.83 38.20
10-12-28 45.96 46.20 44.65 14,699,600 44.68 38.07
10-12-27 45.42 45.68 44.65 14,278,200 45.66 38.90
10-12-23 45.46 46.56 45.42 21,207,200 45.81 39.03
10-12-22 47.39 47.41 45.41 32,187,200 46.04 39.23
10-12-21 48.01 48.35 47.11 27,351,900 47.39 40.38
Date Open High Low Vol Cls adjCls
10-12-20 46.31 47.65 46.00 31,576,100 47.48 40.45
10-12-17 46.16 46.45 44.88 39,523,400 45.38 38.66
10-12-16 43.14 45.30 42.80 51,427,600 45.25 38.55
10-12-15 43.32 43.95 41.70 51,869,600 42.27 36.01
10-12-14 45.35 45.84 43.41 38,057,800 43.65 37.19
10-12-13 45.55 46.35 44.46 34,867,600 45.26 38.56
10-12-10 46.80 46.95 45.24 29,542,300 45.35 38.64
10-12-09 46.61 47.65 46.20 27,971,500 46.74 39.82
10-12-08 47.84 48.00 45.60 40,054,400 46.04 39.23
Date Open High Low Vol Cls adjCls
10-12-07 49.99 50.04 47.50 33,094,000 47.59 40.55
10-12-06 49.05 49.99 48.40 25,826,200 49.02 41.77
10-12-03 48.46 50.16 48.39 31,201,700 49.24 41.95
10-12-02 51.60 51.65 47.20 94,091,100 49.17 41.89
10-12-01 51.76 52.08 51.14 24,103,600 51.34 43.74
10-11-30 49.71 50.85 49.65 23,279,400 50.08 42.67
10-11-29 49.89 50.65 49.31 27,674,300 50.50 43.03
10-11-26 50.27 50.69 49.93 12,720,300 50.06 42.65
10-11-24 50.13 51.10 49.88 31,285,800 50.93 43.39
Date Open High Low Vol Cls adjCls
10-11-23 49.40 49.99 48.71 37,940,100 49.06 41.80
10-11-22 49.92 51.14 49.69 35,905,400 51.09 43.53
10-11-19 47.87 49.45 47.43 42,093,500 49.39 42.08
10-11-18 46.71 47.53 46.40 34,099,000 47.08 40.11
10-11-17 45.99 46.58 44.10 58,789,000 44.90 38.26
10-11-16 49.13 49.16 45.93 49,349,600 46.24 39.40
10-11-15 49.16 50.43 48.94 34,381,300 49.10 41.83
10-11-12 51.18 51.18 47.81 46,411,900 48.42 41.25
10-11-11 48.18 50.93 48.00 44,487,600 50.65 43.15
Date Open High Low Vol Cls adjCls
10-11-10 51.05 51.40 48.74 57,783,700 50.00 42.60
10-11-09 53.55 53.80 51.55 47,391,000 52.11 44.40
10-11-08 50.91 53.48 50.36 67,562,400 52.80 44.99
10-11-05 52.36 55.47 51.55 91,515,200 51.98 44.29
10-11-04 50.72 52.05 50.24 43,976,800 52.01 44.31
10-11-03 48.71 49.90 48.11 45,082,700 49.88 42.50
10-11-02 48.14 49.05 47.53 33,741,800 49.04 41.78
10-11-01 46.35 47.48 46.28 35,843,600 47.23 40.24
10-10-29 44.84 46.08 44.46 31,277,800 45.88 39.09
Date Open High Low Vol Cls adjCls
10-10-28 46.05 46.15 43.68 64,664,700 44.63 38.03
10-10-27 41.07 41.11 40.33 31,368,400 41.06 34.98
10-10-26 39.31 41.01 39.15 29,699,000 41.00 34.93
10-10-25 39.28 39.88 39.25 21,669,300 39.45 33.61
10-10-22 38.32 39.13 38.12 20,319,300 38.78 33.04
10-10-21 38.95 39.02 37.52 33,368,400 37.98 32.36
10-10-20 37.44 38.88 37.35 27,489,300 38.59 32.88
10-10-19 38.36 38.43 36.49 37,926,400 37.09 31.60
10-10-18 38.60 39.09 38.31 21,048,800 38.81 33.07
Date Open High Low Vol Cls adjCls
10-10-15 39.39 39.49 38.62 29,913,700 38.67 32.95
10-10-14 39.00 39.55 38.60 25,988,500 39.12 33.33
10-10-13 39.06 39.45 38.51 34,030,000 38.94 33.18
10-10-12 38.37 39.59 38.08 38,886,600 39.00 33.23
10-10-11 37.55 38.99 37.48 31,036,900 38.62 32.90
10-10-08 35.95 37.47 35.78 31,142,100 37.30 31.78
10-10-07 36.43 36.50 35.42 25,188,300 35.78 30.48
10-10-06 37.03 37.25 35.93 33,071,200 36.10 30.76
10-10-05 37.00 37.38 36.55 29,480,300 37.10 31.61
Date Open High Low Vol Cls adjCls
10-10-04 35.28 36.94 35.26 39,434,000 36.44 31.05
10-10-01 35.34 35.42 34.61 22,679,900 35.19 29.98
10-09-30 34.73 35.34 34.12 31,226,500 34.85 29.69
10-09-29 35.49 35.60 34.34 31,836,300 34.46 29.36
10-09-28 35.80 35.90 34.82 33,614,000 35.59 30.32
10-09-27 33.95 35.42 33.85 34,010,700 35.10 29.91
10-09-24 32.61 33.86 32.44 29,998,000 33.73 28.74
10-09-23 33.03 33.65 31.77 38,812,600 31.99 27.26
10-09-22 31.78 33.05 31.69 35,826,100 33.05 28.16
Date Open High Low Vol Cls adjCls
10-09-21 32.20 32.39 31.45 25,994,100 31.53 26.86
10-09-20 32.21 32.50 31.81 20,246,300 32.03 27.29
10-09-17 32.41 32.41 31.91 17,236,100 32.01 27.27
10-09-16 32.33 32.61 32.02 15,327,100 32.19 27.43
10-09-15 31.55 32.37 31.33 20,181,900 32.28 27.50
10-09-14 32.19 32.37 31.70 20,201,700 31.74 27.04
10-09-13 32.38 32.68 31.93 22,805,100 32.10 27.35
10-09-10 31.82 31.99 31.42 18,070,500 31.62 26.94
10-09-09 32.35 32.54 31.48 26,372,800 31.67 26.98
Date Open High Low Vol Cls adjCls
10-09-08 31.31 31.99 31.19 27,341,500 31.58 26.91
10-09-07 30.80 31.46 30.54 26,135,500 31.18 26.57
10-09-03 30.67 31.34 30.43 24,124,500 30.99 26.40
10-09-02 29.44 30.24 29.30 22,160,800 30.07 25.62
10-09-01 28.70 29.51 28.30 27,239,500 29.39 25.04
10-08-31 28.45 29.17 28.09 28,330,700 28.33 24.14
10-08-30 29.28 29.35 28.47 20,629,200 28.49 24.27
10-08-27 28.38 29.40 27.68 29,214,600 29.30 24.96
10-08-26 28.99 29.38 27.73 32,020,700 27.92 23.79
Date Open High Low Vol Cls adjCls
10-08-25 27.19 28.69 27.02 27,982,500 28.59 24.36
10-08-24 28.18 28.31 27.26 29,306,700 27.49 23.42
10-08-23 30.08 30.08 28.90 20,240,100 28.94 24.66
10-08-20 29.34 29.79 28.87 20,858,400 29.63 25.25
10-08-19 30.39 30.39 29.29 32,842,700 29.64 25.25
10-08-18 30.10 30.47 29.76 34,022,900 30.29 25.81
10-08-17 29.29 30.29 29.29 33,354,400 29.76 25.36
10-08-16 28.32 28.88 28.22 22,248,200 28.86 24.59
10-08-13 28.44 28.85 28.30 26,129,400 28.39 24.19
Date Open High Low Vol Cls adjCls
10-08-12 26.90 28.41 26.80 34,564,100 28.36 24.16
10-08-11 27.51 27.69 26.77 26,699,800 26.93 22.94
10-08-10 28.67 28.88 28.15 24,811,100 28.41 24.21
10-08-09 29.08 29.19 28.66 17,238,700 29.05 24.75
10-08-06 28.16 28.88 28.06 24,547,900 28.81 24.55
10-08-05 28.78 29.50 28.28 31,204,600 28.57 24.34
10-08-04 28.36 29.04 28.16 31,226,600 28.89 24.61
10-08-03 27.66 28.32 27.24 31,722,100 28.12 23.96
10-08-02 27.50 28.12 27.20 31,012,100 27.96 23.82
Date Open High Low Vol Cls adjCls
10-07-30 26.50 27.11 26.41 26,528,600 26.86 22.88
10-07-29 26.95 27.49 26.47 40,583,000 26.93 22.94
10-07-28 26.02 26.90 25.28 56,017,200 26.69 22.74
10-07-27 25.94 26.00 25.05 26,045,900 25.28 21.54
10-07-26 25.76 26.05 25.34 25,623,300 25.67 21.87
10-07-23 24.56 25.60 24.50 28,405,700 25.54 21.76
10-07-22 24.88 25.33 24.68 28,110,200 25.07 21.36
10-07-21 25.17 25.30 24.15 30,082,800 24.34 20.74
10-07-20 22.89 24.95 22.89 32,182,900 24.91 21.22
Date Open High Low Vol Cls adjCls
10-07-19 23.76 23.84 22.62 27,905,300 23.73 20.22
10-07-16 24.09 24.26 23.38 28,188,000 23.50 20.02
10-07-15 24.39 24.65 23.80 27,633,600 24.14 20.57
10-07-14 24.07 24.77 23.65 31,436,800 24.37 20.76
10-07-13 23.46 24.27 23.31 26,862,800 23.97 20.42
10-07-12 23.30 23.62 22.73 24,154,500 23.07 19.66
10-07-09 22.72 23.44 22.67 23,464,600 23.32 19.87
10-07-08 23.58 23.70 22.26 34,700,500 22.96 19.56
10-07-07 21.68 22.99 21.66 31,267,300 22.95 19.55
Date Open High Low Vol Cls adjCls
10-07-06 22.28 22.65 21.30 33,726,100 21.59 18.39
10-07-02 22.01 22.07 21.02 32,957,500 21.59 18.39
10-07-01 22.14 22.70 20.73 53,289,000 21.87 18.63
10-06-30 23.11 23.59 22.02 38,492,600 22.14 18.86
10-06-29 24.41 24.50 22.64 73,016,300 22.84 19.46
10-06-28 26.49 26.55 25.34 31,039,700 25.35 21.60
10-06-25 26.27 26.63 25.44 35,838,400 26.50 22.58
10-06-24 26.79 27.39 25.81 43,833,900 25.99 22.14
10-06-23 26.34 27.10 26.09 33,022,900 27.04 23.04
Date Open High Low Vol Cls adjCls
10-06-22 27.02 27.24 26.03 33,704,600 26.04 22.19
10-06-21 27.49 27.84 26.76 34,998,300 27.03 23.03
10-06-18 26.71 27.13 26.40 25,868,300 26.76 22.80
10-06-17 26.85 27.00 26.25 32,548,800 26.72 22.77
10-06-16 26.39 27.20 26.25 39,907,600 26.59 22.65
10-06-15 26.28 26.94 25.63 40,914,800 26.74 22.78
10-06-14 26.25 26.94 25.85 52,471,600 25.99 22.14
10-06-11 24.46 25.78 24.22 36,452,000 25.72 21.91
10-06-10 24.74 25.06 24.41 35,292,200 24.94 21.25
Date Open High Low Vol Cls adjCls
10-06-09 24.31 24.97 23.67 56,960,300 24.13 20.56
10-06-08 23.09 24.01 22.25 51,287,800 23.96 20.41
10-06-07 24.47 24.63 22.71 45,624,300 22.72 19.36
10-06-04 24.37 25.46 23.75 58,190,200 24.25 20.66
10-06-03 24.63 25.17 24.16 43,436,100 24.93 21.24
10-06-02 23.57 24.27 23.25 33,284,600 24.25 20.66
10-06-01 23.17 23.77 22.91 35,562,500 23.02 19.61
10-05-28 23.96 24.49 22.87 49,908,300 23.48 20.01
10-05-27 22.76 23.83 22.61 43,608,500 23.83 20.30
Date Open High Low Vol Cls adjCls
10-05-26 21.93 22.49 21.52 45,458,100 21.65 18.45
10-05-25 19.93 21.45 19.51 48,648,500 21.37 18.21
10-05-24 21.11 22.05 20.88 35,999,200 20.89 17.80
10-05-21 19.21 21.45 19.06 59,260,900 21.00 17.89
10-05-20 20.68 21.05 19.75 48,869,100 19.85 16.91
10-05-19 22.09 22.63 20.82 47,117,000 21.75 18.53
10-05-18 23.22 23.47 22.17 42,395,100 22.23 18.94
10-05-17 23.15 23.67 21.81 44,442,200 22.50 19.17
10-05-14 24.03 24.13 23.05 33,809,100 23.43 19.96
Date Open High Low Vol Cls adjCls
10-05-13 24.24 24.88 23.77 39,484,900 24.40 20.79
10-05-12 24.16 24.20 23.71 30,875,600 24.02 20.47
10-05-11 22.76 24.30 22.58 42,743,800 23.61 20.12
10-05-10 23.42 23.75 22.83 43,415,700 23.25 19.81
10-05-07 22.26 22.38 19.59 74,402,900 21.19 18.05
10-05-06 22.64 23.88 18.08 74,236,000 21.65 18.45
10-05-05 22.87 24.49 22.08 49,651,400 23.31 19.86
10-05-04 25.17 25.21 23.55 50,612,900 23.87 20.34
10-05-03 25.39 25.83 24.43 32,499,200 25.65 21.85
Date Open High Low Vol Cls adjCls
10-04-30 26.00 26.44 24.75 35,608,400 24.86 21.18
10-04-29 25.56 26.23 25.43 28,379,000 26.05 22.19
10-04-28 25.27 25.48 24.23 33,757,000 25.15 21.43
10-04-27 25.96 26.03 24.58 44,972,600 24.69 21.04
10-04-26 26.18 26.57 25.81 40,524,300 26.20 22.32
10-04-23 24.65 25.92 24.61 41,221,500 25.12 21.40
10-04-22 23.41 24.49 23.26 26,882,800 24.43 20.81
10-04-21 24.16 24.19 23.38 23,517,800 23.71 20.20
10-04-20 23.43 24.23 23.35 31,848,500 24.05 20.49
Date Open High Low Vol Cls adjCls
10-04-19 22.60 23.44 22.07 33,587,500 22.77 19.40
10-04-16 23.78 23.95 22.32 43,909,100 22.90 19.51
10-04-15 23.34 24.24 23.27 33,483,900 23.72 20.21
10-04-14 24.77 24.83 23.93 41,134,000 24.00 20.45
10-04-13 24.37 24.80 24.18 28,419,200 24.39 20.78
10-04-12 24.44 24.95 24.10 38,662,600 24.22 20.64
10-04-09 24.38 24.42 23.93 35,189,600 24.12 20.55
10-04-08 22.81 24.66 22.60 64,044,300 24.23 20.64
10-04-07 22.89 23.35 22.60 38,588,600 22.93 19.54
Date Open High Low Vol Cls adjCls
10-04-06 23.40 23.96 23.08 46,346,100 23.43 19.96
10-04-05 21.67 23.41 21.56 58,182,900 23.36 19.90
10-04-01 21.18 21.48 20.70 34,438,000 21.30 18.15
10-03-31 20.98 21.62 20.60 40,794,200 21.15 18.02
10-03-30 21.88 21.94 21.00 36,316,400 21.21 18.07
10-03-29 22.10 22.14 21.43 29,358,100 21.86 18.62
10-03-26 21.15 22.22 21.12 53,852,400 21.89 18.65
10-03-25 22.29 22.49 20.82 43,210,800 20.93 17.83
10-03-24 21.33 22.39 21.23 55,172,400 21.90 18.66
Date Open High Low Vol Cls adjCls
10-03-23 21.78 22.10 20.90 46,784,600 21.45 18.28
10-03-22 19.15 21.59 18.88 74,328,000 21.43 18.26
10-03-19 19.50 19.58 19.25 23,020,300 19.50 16.61
10-03-18 19.75 19.84 19.28 22,973,100 19.28 16.43
10-03-17 20.35 20.55 19.63 36,219,800 19.84 16.90
10-03-16 18.90 20.11 18.75 42,332,200 20.06 17.09
10-03-15 19.25 19.45 18.30 34,005,700 18.69 15.92
10-03-12 19.67 19.89 19.40 25,320,700 19.59 16.69
10-03-11 19.59 19.62 19.10 25,767,300 19.34 16.48
Date Open High Low Vol Cls adjCls
10-03-10 19.25 19.84 18.96 42,071,300 19.73 16.81
10-03-09 18.36 19.30 18.25 41,037,700 18.85 16.06
10-03-08 17.99 18.60 17.90 28,276,300 18.44 15.71
10-03-05 17.39 17.98 17.34 25,164,200 17.87 15.23
10-03-04 17.19 17.25 16.78 18,190,400 17.18 14.64
10-03-03 17.11 17.41 16.90 19,647,300 17.17 14.63
10-03-02 17.34 17.47 17.05 20,437,200 17.11 14.58
10-03-01 16.87 17.30 16.80 22,198,700 17.09 14.56
10-02-26 16.30 16.78 16.05 24,100,500 16.63 14.17
Date Open High Low Vol Cls adjCls
10-02-25 15.85 16.24 15.50 20,621,600 16.20 13.80
10-02-24 16.25 16.34 16.01 17,605,200 16.09 13.71
10-02-23 16.44 16.47 15.95 23,120,700 16.09 13.71
10-02-22 16.50 16.74 16.41 19,226,400 16.52 14.08
10-02-19 15.87 16.44 15.87 28,488,600 16.24 13.84
10-02-18 16.39 16.50 15.80 53,185,900 15.91 13.56
10-02-17 17.85 17.95 17.31 23,050,900 17.46 14.88
10-02-16 17.18 17.65 17.10 21,864,600 17.56 14.96
10-02-12 16.55 16.82 16.25 23,036,600 16.81 14.32
Date Open High Low Vol Cls adjCls
10-02-11 15.98 16.93 15.75 27,332,000 16.87 14.37
10-02-10 15.99 16.20 15.71 15,124,700 15.84 13.50
10-02-09 15.93 16.08 15.50 20,931,300 15.89 13.54
10-02-08 15.81 16.20 15.40 21,102,400 15.54 13.24
10-02-05 15.55 15.77 14.88 29,592,300 15.71 13.39
10-02-04 16.22 16.24 15.33 32,569,900 15.37 13.10
10-02-03 16.94 17.02 16.49 15,652,300 16.52 14.08
10-02-02 17.02 17.15 16.31 31,679,700 16.95 14.44
10-02-01 15.67 17.12 15.67 36,443,500 17.11 14.58
Date Open High Low Vol Cls adjCls
10-01-29 16.12 16.50 15.37 30,200,400 15.50 13.21
10-01-28 16.40 16.78 15.77 22,569,200 15.86 13.51
10-01-27 16.18 16.29 15.77 18,153,500 16.24 13.84
10-01-26 15.97 16.55 15.85 28,934,500 16.21 13.81
10-01-25 16.73 16.75 15.56 28,101,300 16.19 13.79
10-01-22 16.95 17.29 16.15 36,811,100 16.28 13.87
10-01-21 17.86 18.30 16.98 29,746,200 17.02 14.50
10-01-20 18.35 18.50 17.65 25,002,000 17.88 15.23
10-01-19 18.32 18.64 17.91 18,572,100 18.62 15.86
Date Open High Low Vol Cls adjCls
10-01-15 18.62 18.92 18.20 19,672,900 18.40 15.68
10-01-14 18.32 19.12 18.18 32,126,200 18.65 15.89
10-01-13 18.50 18.65 17.61 25,562,200 18.29 15.58
10-01-12 18.37 18.85 18.18 34,472,600 18.34 15.63
10-01-11 18.40 18.68 18.20 22,028,000 18.36 15.64
10-01-08 18.35 18.40 18.01 18,760,500 18.10 15.42
10-01-07 17.85 18.56 17.66 29,376,100 18.50 15.76
10-01-06 18.03 18.35 17.80 31,210,700 18.10 15.42
10-01-05 17.01 18.29 16.96 66,116,600 18.27 15.57
Date Open High Low Vol Cls adjCls
10-01-04 15.60 16.62 15.52 36,415,700 16.62 14.16
09-12-31 15.08 15.20 14.87 10,169,200 14.94 12.73
09-12-30 15.22 15.28 15.00 8,744,100 15.05 12.82
09-12-29 15.32 15.44 15.23 7,750,000 15.29 13.03
09-12-28 15.50 15.58 15.15 9,796,200 15.21 12.96
09-12-24 15.73 15.77 15.30 6,203,500 15.33 13.06
09-12-23 15.42 15.73 15.17 13,453,000 15.60 13.29
09-12-22 15.65 15.75 15.28 11,029,600 15.31 13.04
09-12-21 15.42 15.64 15.14 13,479,300 15.52 13.22
Date Open High Low Vol Cls adjCls
09-12-18 15.59 15.67 15.02 13,360,100 15.29 13.03
09-12-17 15.55 15.73 15.25 20,792,500 15.45 13.16
09-12-16 16.06 16.08 15.66 11,696,400 15.80 13.46
09-12-15 16.07 16.28 15.69 20,952,600 15.78 13.44
09-12-14 15.38 16.32 15.32 26,759,900 16.31 13.90
09-12-11 15.27 15.45 15.07 13,625,500 15.21 12.96
09-12-10 15.42 15.54 14.94 16,865,000 15.10 12.87
09-12-09 15.62 15.75 15.00 18,393,400 15.25 12.99
09-12-08 15.63 15.94 15.35 19,067,000 15.47 13.18
Date Open High Low Vol Cls adjCls
09-12-07 16.06 16.44 15.79 16,640,800 15.82 13.48
09-12-04 16.51 16.71 15.53 29,463,200 16.17 13.78
09-12-03 16.47 16.60 16.03 20,992,700 16.13 13.74
09-12-02 16.02 16.49 16.01 21,695,000 16.12 13.73
09-12-01 15.80 16.33 15.32 26,880,000 16.12 13.73
09-11-30 15.62 15.72 14.92 35,002,900 15.32 13.05
09-11-27 15.39 16.12 15.12 18,188,000 15.79 13.45
09-11-25 15.98 16.54 15.83 20,178,000 16.49 14.05
09-11-24 15.94 16.20 15.57 22,151,400 15.81 13.47
Date Open High Low Vol Cls adjCls
09-11-23 16.74 16.74 15.80 29,774,100 16.04 13.67
09-11-20 16.52 16.76 16.16 28,386,200 16.35 13.93
09-11-19 17.39 17.39 16.63 28,573,800 16.95 14.44
09-11-18 18.13 18.50 17.60 26,432,500 17.60 15.00
09-11-17 17.46 18.12 17.33 28,294,800 18.12 15.44
09-11-16 17.83 17.88 17.47 21,767,700 17.64 15.03
09-11-13 17.24 17.53 17.18 21,969,200 17.39 14.82
09-11-12 17.24 17.70 16.93 27,421,700 17.01 14.49
09-11-11 17.39 17.80 17.22 39,853,800 17.63 15.02
Date Open High Low Vol Cls adjCls
09-11-10 16.91 17.17 16.21 32,185,200 16.97 14.46
09-11-09 16.02 16.95 16.02 42,022,300 16.79 14.31
09-11-06 15.10 15.62 15.05 20,094,600 15.35 13.08
09-11-05 15.33 15.50 14.90 27,964,500 15.47 13.18
09-11-04 15.74 15.89 14.77 37,862,800 14.86 12.66
09-11-03 13.77 15.23 13.71 38,427,200 15.14 12.90
09-11-02 14.97 15.06 13.75 49,381,300 14.29 12.18
09-10-30 15.83 16.55 14.52 96,909,500 15.09 12.86
09-10-29 13.73 14.85 13.55 63,203,600 14.76 12.58
Date Open High Low Vol Cls adjCls
09-10-28 14.33 14.64 12.95 56,417,900 13.17 11.22
09-10-27 15.70 15.85 14.27 65,046,900 14.31 12.19
09-10-26 16.58 17.08 15.97 25,534,100 16.06 13.68
09-10-23 17.00 17.50 16.44 33,822,500 16.51 14.07
09-10-22 16.40 16.88 15.81 28,704,100 16.82 14.33
09-10-21 16.50 17.00 16.28 24,210,000 16.35 13.93
09-10-20 16.86 17.00 16.36 24,653,400 16.46 14.02
09-10-19 17.10 17.14 16.57 24,272,200 16.64 14.18
09-10-16 16.77 17.14 16.34 33,569,500 16.85 14.36
Date Open High Low Vol Cls adjCls
09-10-15 16.93 17.10 16.51 59,886,300 16.93 14.42
09-10-14 18.39 18.44 17.82 28,379,100 17.94 15.29
09-10-13 17.52 18.07 17.41 29,336,000 17.74 15.11
09-10-12 18.35 18.84 16.63 64,095,700 17.72 15.10
09-10-09 18.51 18.70 17.73 32,132,100 18.05 15.38
09-10-08 17.70 18.75 17.56 44,499,900 18.28 15.57
09-10-07 17.26 17.74 16.90 26,560,300 17.35 14.78
09-10-06 17.92 18.25 17.15 48,191,700 17.36 14.79
09-10-05 16.45 17.47 16.11 46,215,200 17.45 14.87
Date Open High Low Vol Cls adjCls
09-10-02 14.79 16.58 14.38 62,770,100 16.13 13.74
09-10-01 16.61 16.65 15.40 45,183,900 15.45 13.16
09-09-30 17.73 17.75 16.50 43,919,800 16.84 14.35
09-09-29 17.74 18.03 17.35 28,468,500 17.37 14.80
09-09-28 17.80 17.93 17.26 25,556,100 17.64 15.03
09-09-25 17.00 18.03 16.81 38,300,600 17.60 15.00
09-09-24 18.90 19.01 16.94 59,386,000 17.40 14.82
09-09-23 19.60 19.79 18.70 39,981,200 18.74 15.97
09-09-22 18.99 19.41 18.81 36,111,000 19.27 16.42
Date Open High Low Vol Cls adjCls
09-09-21 18.43 20.20 18.10 41,047,200 18.64 15.88
09-09-18 19.19 19.34 18.34 39,024,500 18.86 16.07
09-09-17 18.96 19.75 18.47 82,350,900 18.99 16.18
09-09-16 20.40 20.73 18.43 139,958,200 18.67 15.91
09-09-15 18.86 19.66 18.51 80,324,700 19.56 16.67
09-09-14 17.16 18.41 17.05 70,380,500 18.06 15.39
09-09-11 16.76 17.32 16.43 63,993,400 16.73 14.25
09-09-10 16.41 16.56 16.00 58,243,800 16.24 13.84
09-09-09 16.08 17.03 15.81 47,281,900 16.84 14.35
Date Open High Low Vol Cls adjCls
09-09-08 16.35 16.51 15.84 47,960,800 15.93 13.57
09-09-04 14.37 15.65 14.10 59,360,000 15.51 13.21
09-09-03 14.43 14.48 14.10 18,906,100 14.33 12.21
09-09-02 13.89 14.20 13.50 38,395,900 13.93 11.87
09-09-01 14.14 14.60 13.30 38,706,700 13.45 11.46
09-08-31 14.28 14.29 14.00 22,988,600 14.26 12.15
09-08-28 14.89 14.97 14.51 24,981,600 14.72 12.54
09-08-27 14.27 14.68 13.97 25,459,500 14.62 12.46
09-08-26 14.45 14.46 13.92 33,102,700 14.35 12.23
Date Open High Low Vol Cls adjCls
09-08-25 14.49 14.75 14.30 25,593,600 14.42 12.29
09-08-24 14.67 14.93 14.03 44,226,700 14.18 12.08
09-08-21 13.80 14.32 13.79 50,080,700 13.99 11.92
09-08-20 12.95 13.47 12.95 27,619,400 13.19 11.24
09-08-19 12.35 13.06 12.32 27,457,000 12.75 10.86
09-08-18 12.51 13.04 12.51 28,875,600 12.90 10.99
09-08-17 12.11 12.58 12.02 35,111,600 12.27 10.45
09-08-14 13.73 13.79 12.86 58,238,600 13.32 11.35
09-08-13 12.76 14.00 12.25 77,940,400 13.79 11.75
Date Open High Low Vol Cls adjCls
09-08-12 11.62 12.55 11.57 42,429,800 12.29 10.47
09-08-11 11.96 12.02 11.21 33,263,000 11.60 9.88
09-08-10 12.69 13.16 12.03 48,405,900 12.25 10.44
09-08-07 11.67 12.82 11.40 58,333,000 12.52 10.67
09-08-06 11.44 11.89 11.00 50,982,400 11.13 9.48
09-08-05 11.13 11.50 10.90 41,712,000 11.17 9.52
09-08-04 10.16 11.33 10.10 60,585,800 10.91 9.30
09-08-03 9.73 10.13 9.70 40,867,400 10.06 8.57
09-07-31 9.92 10.08 9.05 90,913,500 9.35 7.97
Date Open High Low Vol Cls adjCls
09-07-30 10.70 11.40 10.65 67,368,900 11.15 9.50
09-07-29 10.68 10.75 10.15 30,863,500 10.20 8.69
09-07-28 11.03 11.20 10.70 25,504,800 10.97 9.35
09-07-27 11.23 11.56 11.02 38,345,100 11.28 9.61
09-07-24 9.98 11.09 9.92 51,347,500 10.88 9.27
09-07-23 10.33 10.46 9.85 34,694,900 10.15 8.65
09-07-22 9.69 10.37 9.55 36,980,600 10.25 8.73
09-07-21 10.25 10.50 9.46 35,037,200 9.74 8.30
09-07-20 8.96 10.12 8.96 63,759,300 9.86 8.40
Date Open High Low Vol Cls adjCls
09-07-17 8.72 8.87 8.43 19,676,700 8.59 7.32
09-07-16 7.88 8.86 7.80 43,350,500 8.72 7.43
09-07-15 7.35 8.23 7.35 52,772,800 8.11 6.91
09-07-14 6.94 7.20 6.78 26,652,000 7.14 6.08
09-07-13 6.98 7.05 6.59 26,482,500 6.94 5.91
09-07-10 7.30 7.37 6.84 35,494,800 6.84 5.83
09-07-09 6.75 7.67 6.58 55,146,400 7.40 6.30
09-07-08 7.23 7.29 6.32 43,345,300 6.65 5.67
09-07-07 7.05 7.37 6.78 23,753,900 6.90 5.88
Date Open High Low Vol Cls adjCls
09-07-06 7.20 7.25 6.81 24,816,400 7.02 5.98
09-07-02 7.54 7.58 7.25 11,372,800 7.36 6.27
09-07-01 8.14 8.14 7.69 12,196,100 7.70 6.56
09-06-30 8.12 8.21 7.77 17,579,600 7.86 6.70
09-06-29 8.34 8.39 8.13 16,656,400 8.17 6.96
09-06-26 8.25 8.30 7.83 27,884,700 8.25 7.03
09-06-25 7.65 8.16 7.46 27,461,100 8.16 6.95
09-06-24 7.70 8.12 7.59 35,804,100 7.74 6.59
09-06-23 7.41 7.69 6.88 33,212,000 7.37 6.28
Date Open High Low Vol Cls adjCls
09-06-22 7.93 8.01 7.30 30,596,600 7.33 6.25
09-06-19 7.91 8.22 7.70 25,552,000 8.14 6.94
09-06-18 8.15 8.15 7.52 26,486,700 7.73 6.59
09-06-17 8.38 8.57 7.61 38,148,300 7.92 6.75
09-06-16 8.23 8.86 8.16 45,367,800 8.38 7.14
09-06-15 8.83 8.85 8.01 44,808,500 8.05 6.86
09-06-12 9.13 9.23 8.80 20,893,600 9.10 7.75
09-06-11 9.44 9.74 9.21 23,457,900 9.27 7.90
09-06-10 9.92 9.92 9.40 18,588,500 9.49 8.09
Date Open High Low Vol Cls adjCls
09-06-09 10.04 10.04 9.60 26,845,200 9.75 8.31
09-06-08 9.79 10.10 9.50 21,187,000 9.96 8.49
09-06-05 10.50 10.50 9.90 20,397,200 10.01 8.53
09-06-04 10.03 10.29 9.44 22,282,400 10.18 8.67
09-06-03 10.26 10.30 9.60 21,933,500 9.78 8.33
09-06-02 10.74 10.77 10.12 22,194,100 10.41 8.87
09-06-01 10.17 10.80 10.00 43,242,100 10.77 9.18
09-05-29 9.95 10.19 9.73 22,844,000 9.91 8.44
09-05-28 9.86 9.97 9.43 28,123,400 9.94 8.47
Date Open High Low Vol Cls adjCls
09-05-27 9.66 10.07 9.41 36,879,400 9.66 8.23
09-05-26 8.63 9.65 8.39 37,005,500 9.33 7.95
09-05-22 9.52 9.58 8.83 24,360,000 8.96 7.63
09-05-21 9.57 9.71 9.18 24,395,900 9.38 7.99
09-05-20 10.30 10.58 9.66 32,294,900 9.79 8.34
09-05-19 10.22 10.71 9.88 42,086,900 10.01 8.53
09-05-18 9.64 10.37 9.20 44,172,700 10.30 8.78
09-05-15 10.04 10.55 9.05 56,811,600 9.23 7.86
09-05-14 8.18 9.79 7.89 80,768,100 9.43 8.03
Date Open High Low Vol Cls adjCls
09-05-13 9.84 9.90 8.42 72,001,800 8.65 7.37
09-05-12 11.20 11.49 9.80 56,990,600 10.26 8.74
09-05-11 10.19 11.30 9.76 60,842,000 10.90 9.29
09-05-08 10.05 10.65 9.46 57,110,000 10.50 8.95
09-05-07 10.92 11.10 9.25 58,875,700 9.49 8.09
09-05-06 11.65 11.84 9.54 127,889,900 10.25 8.73
09-05-05 10.62 11.84 10.18 143,836,600 11.34 9.66
09-05-04 8.32 9.50 8.27 74,569,900 9.50 8.09
09-05-01 8.00 8.25 7.44 40,368,400 8.00 6.82
Date Open High Low Vol Cls adjCls
09-04-30 8.78 9.05 7.78 89,549,000 7.82 6.66
09-04-29 7.40 7.99 7.29 65,533,900 7.72 6.58
09-04-28 6.50 7.39 6.50 55,664,900 6.98 5.95
09-04-27 6.85 7.16 6.69 74,089,600 6.91 5.89
09-04-24 6.52 7.51 6.45 89,434,900 7.42 6.32
09-04-23 6.00 6.40 5.76 66,128,200 6.26 5.33
09-04-22 5.07 5.98 5.04 64,665,600 5.66 4.82
09-04-21 4.31 5.03 4.18 38,962,100 5.03 4.29
09-04-20 5.29 5.30 4.56 52,041,300 4.64 3.95
Date Open High Low Vol Cls adjCls
09-04-17 4.96 5.18 4.85 42,256,900 5.03 4.29
09-04-16 5.32 5.34 5.05 25,712,200 5.10 4.35
09-04-15 5.24 5.33 4.85 39,857,600 5.15 4.39
09-04-14 5.55 5.83 5.00 50,881,800 5.15 4.39
09-04-13 4.60 5.21 4.38 42,758,000 5.21 4.44
09-04-09 4.31 4.52 4.14 33,004,900 4.44 3.78
09-04-08 4.27 4.33 3.83 35,808,300 4.02 3.43
09-04-07 4.76 4.80 3.81 78,730,100 4.03 3.43
09-04-06 4.48 5.21 4.48 67,360,300 4.96 4.23
Date Open High Low Vol Cls adjCls
09-04-03 4.50 4.98 4.23 69,319,900 4.48 3.82
09-04-02 4.07 4.44 3.90 64,326,700 4.40 3.75
09-04-01 3.18 3.80 3.08 59,597,700 3.74 3.19
09-03-31 2.94 3.07 2.80 17,302,500 3.01 2.56
09-03-30 2.99 3.00 2.70 22,907,500 2.85 2.43
09-03-27 3.00 3.26 2.84 39,714,400 3.14 2.68
09-03-26 3.14 3.26 2.93 23,745,400 3.12 2.66
09-03-25 2.99 3.32 2.80 34,670,500 3.03 2.58
09-03-24 2.60 3.32 2.53 60,201,300 3.05 2.60
Date Open High Low Vol Cls adjCls
09-03-23 2.61 2.73 2.35 26,181,500 2.65 2.26
09-03-20 2.64 2.64 2.20 24,477,400 2.41 2.05
09-03-19 2.58 2.67 2.29 27,311,300 2.57 2.19
09-03-18 2.22 2.43 2.05 28,508,700 2.33 1.99
09-03-17 2.05 2.28 1.81 25,408,000 2.27 1.93
09-03-16 2.36 2.47 1.86 37,334,900 1.99 1.70
09-03-13 2.16 2.60 2.06 51,448,600 2.27 1.93
09-03-12 1.63 1.89 1.40 37,430,300 1.77 1.51
09-03-11 1.74 1.78 1.54 26,699,000 1.55 1.32
Date Open High Low Vol Cls adjCls
09-03-10 1.72 1.79 1.52 57,697,500 1.66 1.41
09-03-09 1.68 1.98 1.38 41,294,300 1.42 1.21
09-03-06 2.07 2.10 1.56 26,904,800 1.77 1.51
09-03-05 2.22 2.29 1.88 26,109,200 1.99 1.70
09-03-04 2.40 2.54 2.16 28,445,700 2.23 1.90
09-03-03 2.30 2.65 2.15 35,720,300 2.30 1.96
09-03-02 2.25 2.42 2.15 16,290,800 2.19 1.87
09-02-27 2.65 2.81 2.27 28,412,600 2.28 1.94
09-02-26 2.45 3.07 2.37 54,885,100 2.85 2.43
Date Open High Low Vol Cls adjCls
09-02-25 2.43 2.49 2.13 30,263,300 2.16 1.84
09-02-24 2.59 2.65 2.27 28,237,000 2.59 2.21
09-02-23 2.76 2.90 2.46 14,678,400 2.50 2.13
09-02-20 2.75 2.85 2.31 31,954,100 2.60 2.22
09-02-19 3.05 3.15 2.74 15,412,500 2.75 2.34
09-02-18 3.20 3.22 2.90 13,697,000 2.95 2.51
09-02-17 3.19 3.25 3.00 16,018,800 3.03 2.58
09-02-13 3.60 3.62 3.31 12,740,200 3.36 2.86
09-02-12 4.15 4.19 3.32 33,326,400 3.49 2.97
Date Open High Low Vol Cls adjCls
09-02-11 4.06 4.06 3.71 17,834,700 3.98 3.39
09-02-10 4.31 4.45 3.65 20,630,800 3.75 3.20
09-02-09 4.36 4.53 4.05 20,005,800 4.43 3.77
09-02-06 4.24 4.43 4.00 21,737,900 4.14 3.53
09-02-05 3.39 4.16 3.30 29,524,700 3.80 3.24
09-02-04 4.16 4.17 3.33 24,416,500 3.47 2.96
09-02-03 4.60 4.60 3.89 18,618,200 4.06 3.46
09-02-02 4.93 5.05 4.32 23,492,900 4.37 3.72
09-01-30 5.74 5.75 5.04 19,614,500 5.15 4.39
Date Open High Low Vol Cls adjCls
09-01-29 5.90 6.00 5.57 9,975,800 5.65 4.81
09-01-28 6.02 6.09 5.82 11,114,900 6.06 5.16
09-01-27 6.01 6.12 5.62 9,591,100 5.66 4.82
09-01-26 6.00 6.40 5.66 10,086,500 5.81 4.95
09-01-23 5.42 6.20 5.31 13,964,200 5.96 5.08
09-01-22 5.40 6.04 5.16 12,479,500 5.81 4.95
09-01-21 5.27 5.60 5.03 12,359,600 5.55 4.73
09-01-20 6.06 6.15 5.00 18,450,200 5.04 4.29
09-01-16 6.43 6.43 5.80 11,264,700 6.27 5.34
Date Open High Low Vol Cls adjCls
09-01-15 6.30 6.45 5.43 18,538,900 6.14 5.23
09-01-14 6.10 6.64 6.02 18,267,800 6.08 5.18
09-01-13 5.94 6.57 5.81 14,894,700 6.45 5.50
09-01-12 6.85 6.87 5.82 16,358,400 5.93 5.05
09-01-09 7.37 7.45 6.95 10,603,500 6.99 5.96
09-01-08 7.05 7.35 6.81 18,381,700 7.24 6.17
09-01-07 7.97 8.00 7.27 20,656,900 7.40 6.30
09-01-06 8.81 9.15 8.17 29,949,900 8.40 7.16
09-01-05 7.00 8.59 6.92 38,706,900 8.48 7.23
Date Open High Low Vol Cls adjCls
09-01-02 5.90 7.24 5.85 21,285,800 7.09 6.04
08-12-31 5.86 6.05 5.72 10,772,800 5.93 5.05
08-12-30 5.90 6.00 5.71 7,862,600 5.84 4.98
08-12-29 6.13 6.13 5.70 4,574,800 5.89 5.02
08-12-26 5.88 6.06 5.70 3,741,100 6.05 5.15
08-12-24 5.85 6.02 5.70 3,259,400 5.88 5.01
08-12-23 5.82 6.19 5.65 9,739,800 5.81 4.95
08-12-22 6.75 6.75 5.56 12,618,500 5.79 4.93
08-12-19 6.64 7.07 6.16 18,545,600 6.68 5.69
Date Open High Low Vol Cls adjCls
08-12-18 7.71 7.80 6.40 23,400,600 6.60 5.62
08-12-17 6.19 7.73 6.10 28,023,700 7.50 6.39
08-12-16 6.25 6.50 5.99 17,930,500 6.25 5.33
08-12-15 6.53 6.96 5.77 23,129,700 6.00 5.11
08-12-12 5.35 6.12 5.27 22,487,600 5.94 5.06
08-12-11 5.20 6.17 5.02 27,167,900 5.81 4.95
08-12-10 5.66 5.94 5.12 14,114,900 5.31 4.52
08-12-09 5.65 6.29 5.40 19,063,600 5.53 4.71
08-12-08 5.34 6.00 5.11 19,908,100 5.95 5.07
Date Open High Low Vol Cls adjCls
08-12-05 4.48 5.11 4.46 8,315,900 5.11 4.35
08-12-04 5.10 5.31 4.50 11,905,400 4.64 3.95
08-12-03 4.30 5.46 4.20 20,406,700 5.03 4.29
08-12-02 4.24 4.70 3.56 17,442,400 4.64 3.95
08-12-01 4.90 4.95 4.00 15,347,700 4.00 3.41
08-11-28 5.02 5.34 4.75 12,391,500 5.17 4.40
08-11-26 4.20 4.95 4.13 16,964,500 4.85 4.13
08-11-25 3.99 4.39 3.70 19,326,700 4.31 3.67
08-11-24 3.59 3.95 2.89 22,299,700 3.69 3.14
Date Open High Low Vol Cls adjCls
08-11-21 4.33 4.55 2.89 33,917,200 3.23 2.75
08-11-20 5.01 5.02 3.71 28,989,600 3.90 3.32
08-11-19 5.82 5.83 5.07 17,034,200 5.07 4.32
08-11-18 6.53 6.55 5.10 30,157,500 6.26 5.33
08-11-17 6.88 7.25 6.02 31,575,600 6.53 5.56
08-11-14 5.69 6.64 5.50 39,219,800 6.11 5.21
08-11-13 5.45 5.72 5.01 29,880,200 5.58 4.75
08-11-12 5.24 5.66 4.83 40,651,000 5.10 4.35
08-11-11 6.50 6.71 5.05 51,073,200 5.34 4.55
Date Open High Low Vol Cls adjCls
08-11-10 7.48 8.67 6.70 38,421,400 8.00 6.82
08-11-07 7.35 8.15 6.52 21,717,800 7.03 5.99
08-11-06 7.94 9.50 6.52 54,352,300 7.85 6.69
08-11-05 12.64 13.10 11.55 12,071,400 11.66 9.93
08-11-04 15.25 15.50 12.26 16,385,000 13.38 11.40
08-11-03 15.90 16.81 13.51 28,186,600 14.09 12.00
08-10-31 11.42 16.11 11.05 46,753,900 14.19 12.09
08-10-30 10.79 12.75 9.81 34,548,600 10.38 8.84
08-10-29 5.24 10.97 4.86 56,040,900 8.91 7.59
Date Open High Low Vol Cls adjCls
08-10-28 6.22 6.25 4.32 24,228,000 4.95 4.22
08-10-27 6.58 6.78 5.52 14,453,300 5.80 4.94
08-10-24 6.73 7.58 5.80 21,719,700 6.32 5.38
08-10-23 11.78 11.78 8.03 15,329,400 8.21 6.99
08-10-22 12.00 13.20 11.30 5,936,000 11.71 9.98
08-10-21 11.99 13.45 11.84 7,788,600 12.43 10.59
08-10-20 13.77 14.00 11.82 6,676,400 12.26 10.45
08-10-17 11.78 13.68 11.20 8,407,000 13.06 11.13
08-10-16 11.35 12.80 10.74 8,634,000 11.83 10.08
Date Open High Low Vol Cls adjCls
08-10-15 14.27 14.27 10.66 8,768,700 10.94 9.32
08-10-14 15.04 15.40 12.00 9,830,100 13.48 11.49
08-10-13 16.09 17.75 13.35 10,103,600 14.00 11.93
08-10-10 13.00 15.23 13.00 9,440,200 14.05 11.97
08-10-09 17.40 17.99 13.37 5,986,500 13.85 11.80
08-10-08 15.92 19.38 15.60 9,348,600 16.68 14.21
08-10-07 21.51 22.10 16.80 6,258,800 16.99 14.48
08-10-06 21.50 22.37 18.50 8,105,500 20.85 17.76
08-10-03 27.44 27.51 22.42 7,865,800 23.11 19.69
Date Open High Low Vol Cls adjCls
08-10-02 29.85 29.90 25.30 7,328,400 26.51 22.59
08-10-01 36.47 37.00 30.11 9,302,000 31.32 26.68
08-09-30 34.49 37.81 34.13 2,854,500 36.11 30.77
08-09-29 37.29 39.88 32.04 6,013,600 33.10 28.20
08-09-26 34.19 39.42 34.19 4,699,800 38.25 32.59
08-09-25 34.18 36.33 33.62 3,420,400 35.15 29.95
08-09-24 33.29 34.22 32.00 3,802,400 33.30 28.37
08-09-23 36.88 37.75 32.59 4,573,700 33.24 28.32
08-09-22 42.51 42.51 35.90 6,392,800 36.05 30.71
Date Open High Low Vol Cls adjCls
08-09-19 42.45 46.87 38.00 8,212,900 43.80 37.32
08-09-18 33.72 39.51 32.53 11,223,100 36.89 31.43
08-09-17 36.00 36.00 30.88 6,912,200 31.83 27.12
08-09-16 34.03 37.07 33.42 5,392,600 36.13 30.78
08-09-15 35.03 37.42 34.72 3,522,700 35.33 30.10
08-09-12 36.90 38.50 35.71 3,278,600 37.71 32.13
08-09-11 35.17 38.55 34.72 4,697,000 37.12 31.63
08-09-10 41.91 41.91 35.71 9,776,600 36.84 31.39
08-09-09 42.52 43.92 41.01 4,306,400 41.32 35.21
Date Open High Low Vol Cls adjCls
08-09-08 45.00 47.31 40.98 4,666,600 43.17 36.78
08-09-05 41.06 43.33 40.25 3,046,100 42.62 36.31
08-09-04 44.00 44.60 41.11 4,044,800 42.10 35.87
08-09-03 46.75 46.75 44.26 4,993,500 45.04 38.37
08-09-02 49.56 51.66 46.58 4,054,300 46.83 39.90
08-08-29 45.01 48.19 45.00 3,567,800 47.41 40.39
08-08-28 42.65 46.10 42.65 3,763,000 45.85 39.06
08-08-27 39.76 42.63 39.33 3,148,800 42.56 36.26
08-08-26 40.54 42.50 39.72 3,092,300 40.12 34.18
Date Open High Low Vol Cls adjCls
08-08-25 39.83 42.09 39.40 5,013,700 40.89 34.84
08-08-22 39.75 41.39 39.35 7,762,000 40.33 34.36
08-08-21 42.12 43.90 40.86 4,765,000 41.02 34.95
08-08-20 45.00 45.70 41.61 7,206,300 41.80 35.61
08-08-19 48.38 48.40 44.29 8,427,700 45.53 38.79
08-08-18 57.59 57.59 50.51 4,277,100 50.93 43.39
08-08-15 59.17 59.17 55.32 3,370,800 56.30 47.97
08-08-14 51.28 56.98 51.28 5,719,600 56.87 48.45
08-08-13 55.14 57.60 50.89 5,083,300 51.37 43.77
Date Open High Low Vol Cls adjCls
08-08-12 53.00 58.47 52.44 6,341,800 55.39 47.19
08-08-11 50.41 56.11 50.31 5,696,600 53.66 45.72
08-08-08 49.64 51.30 48.18 2,543,100 50.95 43.41
08-08-07 48.47 51.69 47.75 4,188,800 48.60 41.41
08-08-06 47.46 49.93 45.00 3,163,200 49.80 42.43
08-08-05 45.00 48.28 45.00 3,227,600 47.22 40.23
08-08-04 45.42 46.58 42.59 2,500,500 44.47 37.89
08-08-01 46.75 49.63 45.09 2,445,800 45.37 38.66
08-07-31 43.42 47.36 42.01 5,017,800 45.52 38.78
Date Open High Low Vol Cls adjCls
08-07-30 45.53 48.85 44.35 6,037,500 47.82 40.74
08-07-29 42.85 46.21 42.80 4,340,400 44.03 37.51
08-07-28 43.22 44.81 41.27 2,965,600 42.08 35.85
08-07-25 47.58 47.75 43.02 4,318,300 43.88 37.39
08-07-24 51.47 52.00 44.41 6,400,300 45.66 38.90
08-07-23 49.76 56.67 48.40 13,574,900 52.12 44.41
08-07-22 41.49 50.64 40.41 8,094,600 49.00 41.75
08-07-21 39.18 43.90 38.91 6,241,600 42.20 35.95
08-07-18 37.88 40.66 35.71 6,327,800 38.58 32.87
Date Open High Low Vol Cls adjCls
08-07-17 35.73 38.40 33.85 7,442,700 37.74 32.15
08-07-16 32.62 35.81 31.85 6,520,500 35.21 30.00
08-07-15 32.56 33.95 30.56 6,593,000 33.19 28.28
08-07-14 35.39 35.50 33.27 4,643,100 33.55 28.58
08-07-11 35.45 37.80 31.32 13,626,800 34.09 29.04
08-07-10 37.94 38.69 33.76 8,274,700 34.01 28.98
08-07-09 41.18 41.27 37.90 6,223,300 38.13 32.49
08-07-08 39.17 41.09 36.20 9,442,500 40.18 34.23
08-07-07 39.69 41.25 37.81 7,533,300 39.30 33.48
Date Open High Low Vol Cls adjCls
08-07-03 42.04 42.43 38.85 6,840,800 39.47 33.63
08-07-02 44.93 45.53 42.32 5,774,400 42.44 36.16
08-07-01 45.71 46.22 42.54 8,054,000 44.87 38.23
08-06-30 46.26 48.37 45.30 5,101,800 47.44 40.42
08-06-27 49.78 50.16 46.53 5,940,400 47.10 40.13
08-06-26 52.65 52.65 49.65 4,467,400 50.19 42.76
08-06-25 53.22 55.12 52.50 2,828,500 53.38 45.48
08-06-24 54.31 54.51 52.00 3,472,300 53.22 45.34
08-06-23 54.84 55.35 54.28 3,243,000 54.62 46.54
Date Open High Low Vol Cls adjCls
08-06-20 56.90 56.90 54.02 4,913,400 54.96 46.83
08-06-19 57.49 57.60 55.59 2,854,700 57.50 48.99
08-06-18 58.65 60.07 56.43 4,278,100 57.09 48.64
08-06-17 59.80 60.19 58.00 3,392,700 59.13 50.38
08-06-16 55.81 60.30 55.21 5,375,000 59.56 50.75
08-06-13 54.74 55.87 54.22 2,455,900 55.84 47.58
08-06-12 54.14 55.46 53.63 3,502,600 54.19 46.17
08-06-11 55.72 56.76 53.77 5,761,200 53.77 45.81
08-06-10 58.27 58.52 56.14 4,599,700 56.55 48.18
Date Open High Low Vol Cls adjCls
08-06-09 61.89 62.24 58.57 3,373,300 59.91 51.04
08-06-06 63.29 63.61 61.10 3,301,700 61.65 52.53
08-06-05 63.95 64.83 63.05 2,331,100 64.11 54.62
08-06-04 64.54 66.56 62.85 4,078,800 63.15 53.80
08-06-03 67.55 67.55 63.94 4,520,100 64.11 54.62
08-06-02 68.98 69.24 66.43 3,029,200 67.54 57.54
08-05-30 67.50 69.96 66.75 2,883,700 69.44 59.16
08-05-29 66.49 68.58 66.30 2,081,800 67.50 57.51
08-05-28 64.80 67.34 63.57 3,962,700 66.80 56.91
Date Open High Low Vol Cls adjCls
08-05-27 67.59 68.20 65.58 2,573,800 66.22 56.42
08-05-23 69.99 69.99 66.58 3,433,000 67.05 57.13
08-05-22 67.99 68.21 66.56 2,241,700 67.85 57.81
08-05-21 70.27 73.72 66.65 4,796,800 67.72 57.70
08-05-20 72.20 72.20 70.04 2,610,100 70.49 60.06
08-05-19 75.69 75.69 72.45 2,373,800 72.76 61.99
08-05-16 75.47 76.50 74.69 3,244,700 76.09 64.83
08-05-15 71.50 76.01 69.92 2,847,000 76.01 64.76
08-05-14 71.40 73.24 70.85 3,989,300 72.00 61.34
Date Open High Low Vol Cls adjCls
08-05-13 71.49 71.49 68.92 2,072,200 69.97 59.62
08-05-12 71.60 72.10 69.70 2,016,200 70.96 60.46
08-05-09 71.39 71.98 69.70 2,112,000 71.73 61.11
08-05-08 72.67 72.90 71.13 1,163,300 71.65 61.05
08-05-07 74.18 74.48 71.91 2,538,800 72.18 61.50
08-05-06 73.03 75.33 71.32 3,222,300 74.60 63.56
08-05-05 73.00 73.56 71.45 2,323,700 73.00 62.20
08-05-02 72.51 75.60 71.88 4,668,800 72.89 62.10
08-05-01 69.22 73.22 68.05 13,129,300 71.93 61.29
Date Open High Low Vol Cls adjCls
08-04-30 74.72 77.00 73.03 5,158,500 76.22 64.94
08-04-29 71.25 75.66 71.00 3,570,600 73.83 62.90
08-04-28 70.01 72.11 70.01 1,940,800 71.78 61.16
08-04-25 71.23 71.24 68.77 1,962,000 70.29 59.89
08-04-24 70.09 71.92 66.12 4,633,500 70.44 60.02
08-04-23 72.30 73.50 69.45 4,060,700 69.60 59.30
08-04-22 65.25 73.94 65.25 8,917,700 70.99 60.48
08-04-21 67.99 67.99 64.87 3,161,500 65.03 55.41
08-04-18 68.96 69.66 67.05 4,220,500 67.77 57.74
Date Open High Low Vol Cls adjCls
08-04-17 68.10 68.49 65.72 4,279,200 67.10 57.17
08-04-16 69.32 69.60 66.75 5,323,100 69.17 58.93
08-04-15 74.56 74.57 68.10 5,529,400 69.03 58.81
08-04-14 77.20 77.82 73.71 2,336,700 74.02 63.07
08-04-11 79.09 79.09 75.86 2,186,200 76.55 65.22
08-04-10 79.47 80.83 78.17 2,367,500 79.74 67.94
08-04-09 81.60 83.07 79.54 1,946,400 80.14 68.28
08-04-08 79.80 82.50 79.12 2,317,100 81.50 69.44
08-04-07 80.00 83.13 77.51 2,831,300 80.79 68.83
Date Open High Low Vol Cls adjCls
08-04-04 80.11 80.11 77.53 1,725,200 79.04 67.34
08-04-03 77.55 80.80 76.88 2,182,800 80.10 68.25
08-04-02 78.10 82.20 77.21 2,758,700 78.51 66.89
08-04-01 74.43 77.93 72.32 3,486,900 77.62 66.13
08-03-31 74.27 75.22 72.18 1,357,300 73.64 62.74
08-03-28 76.95 77.08 72.78 1,943,200 73.59 62.70
08-03-27 80.32 80.32 76.10 1,683,900 76.12 64.85
08-03-26 82.29 82.29 79.06 1,835,400 79.34 67.60
08-03-25 82.27 83.72 79.06 2,218,600 82.83 70.57
Date Open High Low Vol Cls adjCls
08-03-24 77.02 84.29 77.02 2,213,000 82.90 70.63
08-03-20 72.60 77.63 72.60 1,628,800 76.96 65.57
08-03-19 73.81 77.00 72.53 1,418,200 72.65 61.90
08-03-18 72.52 75.93 72.52 1,552,700 74.84 63.76
08-03-17 72.00 73.50 70.00 2,725,100 71.85 61.22
08-03-14 78.01 78.25 72.70 2,249,700 74.82 63.75
08-03-13 77.12 78.82 74.24 2,707,700 77.73 66.23
08-03-12 80.84 81.82 78.26 1,669,000 78.65 67.01
08-03-11 80.48 82.00 75.86 3,029,500 80.20 68.33
Date Open High Low Vol Cls adjCls
08-03-10 78.43 80.35 78.37 2,142,500 78.67 67.03
08-03-07 77.50 80.24 76.31 2,239,900 79.04 67.34
08-03-06 81.09 81.49 78.13 1,441,500 78.35 66.75
08-03-05 79.70 82.67 79.70 1,864,200 81.09 69.09
08-03-04 81.02 81.02 77.78 2,906,200 79.58 67.80
08-03-03 82.27 82.72 80.06 2,040,300 81.03 69.04
08-02-29 81.92 84.67 80.55 2,853,500 83.30 70.97
08-02-28 85.55 86.55 82.01 2,504,500 82.55 70.33
08-02-27 87.39 88.16 86.50 1,559,300 87.25 74.34
Date Open High Low Vol Cls adjCls
08-02-26 88.33 90.28 88.16 1,479,400 88.49 75.39
08-02-25 87.27 89.60 86.05 1,414,100 89.35 76.13
08-02-22 86.41 87.98 84.59 1,481,100 87.98 74.96
08-02-21 87.75 88.28 84.18 2,135,600 85.76 73.07
08-02-20 86.75 87.70 85.00 1,689,700 87.35 74.42
08-02-19 90.47 90.47 86.80 1,419,500 87.74 74.76
08-02-15 89.95 90.47 87.84 2,015,800 88.92 75.76
08-02-14 91.53 92.88 89.83 2,222,000 91.14 77.65
08-02-13 92.48 92.48 88.64 2,833,700 91.01 77.54
Date Open High Low Vol Cls adjCls
08-02-12 93.18 95.26 90.46 2,093,100 91.44 77.91
08-02-11 89.17 92.43 87.51 2,178,500 92.35 78.68
08-02-08 88.59 91.24 87.90 2,970,400 88.85 75.70
08-02-07 86.08 90.89 85.00 3,839,300 90.27 76.91
08-02-06 89.49 91.77 85.00 4,916,300 86.20 73.44
08-02-05 84.74 93.85 84.74 8,542,800 88.90 75.74
08-02-04 88.00 88.00 81.09 4,406,400 81.45 69.40
08-02-01 87.68 91.50 84.75 2,582,700 87.85 74.85
08-01-31 82.83 88.02 80.62 2,414,700 87.75 74.76
Date Open High Low Vol Cls adjCls
08-01-30 87.49 87.70 83.75 2,618,500 83.84 71.43
08-01-29 84.04 88.27 82.46 2,097,000 87.23 74.32
08-01-28 81.28 84.94 79.02 2,541,900 83.43 71.08
08-01-25 84.99 85.89 80.55 2,246,200 81.28 69.25
08-01-24 86.15 87.21 83.34 2,366,800 83.77 71.37
08-01-23 76.93 89.64 75.00 5,698,600 85.80 73.10
08-01-22 70.70 80.50 70.70 5,773,400 79.44 67.68
08-01-18 73.55 75.85 73.50 3,747,200 75.60 64.41
08-01-17 78.76 79.60 73.82 4,492,100 74.46 63.44
Date Open High Low Vol Cls adjCls
08-01-16 79.37 81.67 77.76 7,293,700 78.49 66.87
08-01-15 81.98 81.98 78.40 3,718,000 78.89 67.22
08-01-14 86.61 86.61 81.05 2,838,000 82.41 70.21
08-01-11 85.00 86.36 84.00 1,947,900 84.25 71.78
08-01-10 86.75 88.50 84.28 3,215,200 85.76 73.07
08-01-09 83.98 87.41 83.06 3,015,300 86.88 74.02
08-01-08 88.33 89.07 82.52 4,866,600 82.80 70.55
08-01-07 89.00 89.29 83.61 5,240,000 85.79 73.09
08-01-04 94.38 94.38 88.30 4,019,200 88.67 75.55
Date Open High Low Vol Cls adjCls
08-01-03 100.00 101.14 94.35 4,531,500 95.37 81.26
08-01-02 103.50 105.38 99.65 2,082,800 100.32 85.47
07-12-31 105.17 106.15 102.50 1,296,200 103.05 87.80
07-12-28 106.50 107.17 105.50 770,500 106.15 90.44
07-12-27 107.85 110.45 105.62 1,322,200 105.97 90.29
07-12-26 106.50 108.45 105.36 1,105,500 107.92 91.95
07-12-24 107.64 108.37 106.50 615,300 106.98 91.15
07-12-21 108.68 109.95 107.35 2,107,200 108.00 92.02
07-12-20 112.66 113.39 107.22 2,246,700 107.22 91.35
Date Open High Low Vol Cls adjCls
07-12-19 112.45 113.78 111.06 1,739,300 111.42 94.93
07-12-18 116.50 117.15 110.50 2,155,700 111.58 95.07
07-12-17 117.88 118.58 114.51 1,855,100 115.39 98.31
07-12-14 117.63 119.76 117.33 1,661,100 117.70 100.28
07-12-13 116.19 119.83 116.19 1,458,900 118.72 101.15
07-12-12 117.62 120.24 116.24 2,950,500 118.02 100.55
07-12-11 119.64 120.15 115.55 1,903,600 115.67 98.55
07-12-10 120.00 122.96 117.99 1,635,600 120.50 102.67
07-12-07 116.70 119.00 116.50 1,609,600 118.88 101.29
Date Open High Low Vol Cls adjCls
07-12-06 112.13 117.69 112.13 1,786,300 117.52 100.13
07-12-05 111.75 114.38 110.87 1,879,900 113.29 96.52
07-12-04 109.20 112.04 108.66 1,433,000 109.28 93.11
07-12-03 112.27 113.17 109.34 1,907,000 110.52 94.16
07-11-30 116.49 116.67 110.50 1,813,000 113.40 96.62
07-11-29 113.76 116.54 112.29 1,835,100 112.95 96.23
07-11-28 108.51 115.74 108.49 2,655,900 114.91 97.90
07-11-27 106.97 110.18 106.08 2,271,000 106.60 90.82
07-11-26 112.70 112.70 106.97 2,135,800 106.97 91.14
Date Open High Low Vol Cls adjCls
07-11-23 112.45 112.50 109.92 869,600 111.30 94.83
07-11-21 111.40 113.69 109.16 1,818,300 110.45 94.10
07-11-20 112.01 116.00 110.27 2,515,900 113.98 97.11
07-11-19 113.60 114.75 110.17 2,935,200 110.49 94.14
07-11-16 115.34 118.76 114.74 1,953,600 118.76 101.18
07-11-15 113.33 116.26 111.80 1,995,400 114.55 97.60
07-11-14 119.99 120.00 112.70 2,465,200 113.72 96.89
07-11-13 115.00 119.25 113.69 3,107,900 118.15 100.66
07-11-12 115.23 117.96 112.83 3,680,000 113.06 96.33
Date Open High Low Vol Cls adjCls
07-11-09 110.13 118.75 107.96 4,524,900 115.91 98.76
07-11-08 108.00 112.09 105.12 3,498,000 111.60 95.08
07-11-07 109.04 112.30 108.34 2,592,600 108.88 92.77
07-11-06 114.69 114.69 109.62 2,778,700 111.81 95.26
07-11-05 117.00 117.00 110.38 3,518,000 112.77 96.08
07-11-02 110.31 117.20 108.89 11,256,900 116.77 99.49
07-11-01 132.33 132.89 123.89 5,617,900 125.30 106.76
07-10-31 130.91 135.35 130.25 3,351,500 133.08 113.39
07-10-30 141.65 144.45 137.12 2,739,300 138.03 117.60
Date Open High Low Vol Cls adjCls
07-10-29 139.95 148.76 137.48 3,315,100 144.15 122.82
07-10-26 136.65 139.02 135.50 1,881,700 138.93 118.37
07-10-25 133.60 136.91 132.23 2,345,100 134.72 114.78
07-10-24 133.50 135.80 129.26 2,470,700 133.65 113.87
07-10-23 131.00 134.10 130.52 1,630,700 133.88 114.07
07-10-22 125.00 129.72 123.02 1,768,500 129.13 110.02
07-10-19 130.75 131.20 125.00 3,170,500 126.12 107.46
07-10-18 133.00 133.31 130.67 2,043,700 130.98 111.60
07-10-17 134.50 136.35 130.55 2,467,500 134.52 114.61
Date Open High Low Vol Cls adjCls
07-10-16 133.00 136.30 132.16 3,011,400 132.19 112.63
07-10-15 138.75 140.53 132.02 3,481,000 134.25 114.38
07-10-12 140.02 140.80 136.59 2,613,400 138.25 117.79
07-10-11 139.79 144.25 135.33 4,438,400 139.59 118.93
07-10-10 134.99 138.75 134.50 3,549,300 137.78 117.39
07-10-09 132.99 135.25 131.00 2,913,900 134.95 114.98
07-10-08 129.60 133.29 127.30 2,797,300 132.00 112.47
07-10-05 130.83 133.60 126.73 4,400,600 129.05 109.95
07-10-04 127.01 129.75 121.95 7,509,000 128.39 109.39
Date Open High Low Vol Cls adjCls
07-10-03 136.34 138.00 127.11 11,201,300 127.53 108.66
07-10-02 139.05 145.57 139.05 5,236,600 144.56 123.17
07-10-01 134.30 138.62 133.63 2,610,300 138.25 117.79
07-09-28 136.95 139.00 130.52 5,422,500 133.42 113.68
07-09-27 136.30 142.75 135.37 5,534,000 137.00 116.73
07-09-26 140.84 140.86 135.55 3,922,800 135.94 115.82
07-09-25 138.00 142.27 136.93 5,397,600 139.71 119.03
07-09-24 131.96 140.55 131.70 5,900,700 139.34 118.72
07-09-21 132.23 133.37 129.00 3,452,500 129.65 110.46
Date Open High Low Vol Cls adjCls
07-09-20 127.00 132.19 126.21 4,707,100 131.27 111.84
07-09-19 131.00 132.36 127.52 5,829,200 127.94 109.01
07-09-18 126.25 132.25 125.00 9,891,000 131.65 112.17
07-09-17 120.20 125.98 119.41 5,324,500 125.60 107.01
07-09-14 118.00 121.90 117.61 4,388,000 120.69 102.83
07-09-13 117.74 119.74 114.85 5,618,600 119.38 101.71
07-09-12 109.00 117.05 108.93 10,060,400 116.79 99.51
07-09-11 101.55 109.11 101.39 5,563,500 108.85 92.74
07-09-10 100.80 101.44 98.55 1,325,700 100.99 86.04
Date Open High Low Vol Cls adjCls
07-09-07 101.35 101.59 99.11 1,796,500 100.09 85.28
07-09-06 102.25 103.25 101.23 1,169,500 102.98 87.74
07-09-05 101.97 101.98 100.63 1,195,100 101.63 86.59
07-09-04 100.30 103.59 99.40 2,117,300 102.32 87.18
07-08-31 102.50 102.87 99.40 2,489,400 99.70 84.95
07-08-30 100.50 102.69 99.80 2,361,000 101.36 86.36
07-08-29 97.00 101.40 96.25 2,827,200 101.21 86.23
07-08-28 98.48 98.86 94.76 3,383,400 97.61 83.16
07-08-27 101.36 101.65 97.25 2,489,500 97.79 83.32
Date Open High Low Vol Cls adjCls
07-08-24 100.04 102.25 98.84 1,868,200 101.77 86.71
07-08-23 99.50 100.24 97.34 3,172,900 99.92 85.13
07-08-22 100.52 100.66 97.91 2,060,100 99.37 84.66
07-08-21 94.95 98.70 94.48 2,660,100 97.89 83.40
07-08-20 94.74 95.39 93.70 1,865,300 94.97 80.92
07-08-17 94.01 96.24 93.07 3,277,100 94.30 80.34
07-08-16 92.00 92.46 87.06 4,482,900 92.32 78.66
07-08-15 94.39 96.99 92.05 3,015,500 92.68 78.96
07-08-14 98.00 98.50 94.75 3,415,400 94.90 80.86
Date Open High Low Vol Cls adjCls
07-08-13 102.60 102.91 96.58 4,245,900 96.95 82.60
07-08-10 105.25 105.62 99.64 8,813,200 100.47 85.60
07-08-09 103.45 110.00 101.08 8,057,500 108.15 92.14
07-08-08 103.88 109.48 103.78 6,225,800 106.30 90.57
07-08-07 101.00 106.68 100.80 9,237,300 102.31 87.17
07-08-06 94.05 99.70 92.67 5,992,100 99.02 84.37
07-08-03 92.45 97.85 91.94 7,169,600 93.76 79.88
07-08-02 87.00 92.62 86.75 5,603,900 92.31 78.65
07-08-01 86.79 87.25 84.17 3,366,200 85.68 73.00
Date Open High Low Vol Cls adjCls
07-07-31 87.48 88.95 86.65 3,994,700 87.25 74.34
07-07-30 84.41 87.36 83.13 4,146,400 86.33 73.55
07-07-27 82.60 84.07 81.75 2,964,500 83.81 71.41
07-07-26 84.05 84.97 80.76 4,803,000 82.85 70.59
07-07-25 83.10 87.13 82.42 5,135,900 85.11 72.51
07-07-24 81.83 83.71 81.03 2,420,400 82.42 70.22
07-07-23 84.68 84.85 82.61 2,732,100 82.78 70.53
07-07-20 83.65 83.98 82.21 3,133,300 83.76 71.36
07-07-19 83.82 85.27 83.61 2,846,200 84.12 71.67
Date Open High Low Vol Cls adjCls
07-07-18 82.03 83.79 81.39 2,968,100 83.56 71.19
07-07-17 81.25 83.50 81.25 2,968,800 82.65 70.42
07-07-16 81.40 82.74 80.82 1,828,100 81.30 69.27
07-07-13 80.03 81.90 80.03 2,738,200 81.21 69.19
07-07-12 79.99 80.49 79.09 1,914,600 79.78 67.97
07-07-11 77.35 79.02 77.22 2,522,900 79.00 67.31
07-07-10 80.00 80.06 77.50 2,932,600 77.50 66.03
07-07-09 80.75 81.48 79.32 2,299,800 80.27 68.39
07-07-06 78.97 81.17 78.71 3,839,300 80.50 68.59
Date Open High Low Vol Cls adjCls
07-07-05 77.70 78.65 77.22 2,523,400 78.60 66.97
07-07-03 76.99 77.70 76.32 1,013,400 76.64 65.30
07-07-02 77.82 77.82 75.56 2,358,100 76.97 65.58
07-06-29 74.95 78.00 74.95 4,810,200 76.39 65.08
07-06-28 72.44 74.90 72.08 3,285,500 74.50 63.47
07-06-27 72.57 73.15 71.24 2,680,900 72.83 62.05
07-06-26 74.72 75.00 72.85 2,393,500 73.03 62.22
07-06-25 74.86 74.86 73.33 3,522,400 74.72 63.66
07-06-22 75.25 76.35 74.63 3,724,300 74.85 63.77
Date Open High Low Vol Cls adjCls
07-06-21 75.80 75.81 74.63 3,482,300 75.35 64.20
07-06-20 76.14 76.66 75.55 3,056,000 76.06 64.80
07-06-19 75.55 77.00 75.30 2,142,600 76.79 65.43
07-06-18 77.05 77.40 75.50 2,847,400 75.78 64.57
07-06-15 78.81 79.10 76.74 3,084,300 76.78 65.42
07-06-14 77.78 77.78 76.55 2,792,400 76.58 65.25
07-06-13 79.40 79.40 76.44 4,147,800 77.48 66.01
07-06-12 80.00 80.01 78.05 4,197,600 78.38 66.78
07-06-11 79.86 81.55 79.12 2,618,100 80.44 68.54
Date Open High Low Vol Cls adjCls
07-06-08 78.30 80.87 78.01 2,930,400 79.86 68.04
07-06-07 81.51 81.80 77.92 3,646,600 78.51 66.89
07-06-06 81.61 81.61 79.49 2,336,900 80.57 68.65
07-06-05 80.81 82.63 80.48 4,077,200 81.60 69.52
07-06-04 79.37 80.90 79.30 3,662,200 80.83 68.87
07-06-01 78.02 80.40 78.02 4,188,000 80.30 68.42
07-05-31 77.32 78.02 76.75 2,656,000 78.02 66.47
07-05-30 75.79 77.30 75.30 2,939,800 76.91 65.53
07-05-29 76.65 77.89 75.75 2,865,300 76.63 65.29
Date Open High Low Vol Cls adjCls
07-05-25 77.47 77.87 75.17 4,765,600 76.58 65.25
07-05-24 80.08 80.45 77.15 4,158,800 77.79 66.28
07-05-23 81.00 81.00 79.52 2,749,500 80.10 68.25
07-05-22 79.50 81.00 79.45 7,326,500 80.19 68.32
07-05-21 76.26 76.80 75.60 3,593,300 75.91 64.68
07-05-18 77.82 78.22 76.25 2,587,500 76.70 65.35
07-05-17 77.26 78.48 76.75 2,918,700 77.58 66.10
07-05-16 78.35 79.05 77.07 3,110,300 77.35 65.90
07-05-15 79.45 80.25 77.74 3,327,100 77.97 66.43
Date Open High Low Vol Cls adjCls
07-05-14 80.20 80.20 77.95 2,880,300 78.26 66.68
07-05-11 78.05 79.85 77.65 2,939,800 79.51 67.74
07-05-10 78.88 79.49 77.00 3,200,800 77.20 65.78
07-05-09 79.90 79.90 77.80 3,474,800 78.71 67.06
07-05-08 81.40 81.73 78.87 5,398,600 79.13 67.42
07-05-07 82.00 82.58 79.35 4,236,000 80.24 68.37
07-05-04 84.37 85.10 81.24 4,351,000 81.81 69.70
07-05-03 83.99 86.06 82.76 6,564,400 84.13 71.68
07-05-02 85.62 88.88 85.62 3,163,000 88.54 75.44
Date Open High Low Vol Cls adjCls
07-05-01 85.50 86.65 85.00 2,269,700 85.62 72.95
07-04-30 88.78 88.78 85.00 2,309,800 85.19 72.58
07-04-27 90.50 90.50 88.65 1,064,800 88.91 75.75
07-04-26 90.40 91.37 89.57 1,125,700 90.61 77.20
07-04-25 90.10 90.45 88.31 1,384,000 90.21 76.86
07-04-24 90.76 91.11 89.16 1,140,600 89.80 76.51
07-04-23 89.90 91.35 89.82 1,205,700 90.74 77.31
07-04-20 91.45 91.93 89.75 2,132,700 89.90 76.60
07-04-19 90.00 90.55 89.05 1,928,200 90.31 76.94
Date Open High Low Vol Cls adjCls
07-04-18 87.87 91.62 87.56 3,495,500 90.61 77.20
07-04-17 88.50 89.50 87.26 1,074,000 87.87 74.87
07-04-16 88.50 89.05 87.51 1,185,400 88.38 75.30
07-04-13 86.70 89.23 86.01 2,482,100 88.31 75.24
07-04-12 86.15 86.50 84.65 1,762,700 86.36 73.58
07-04-11 87.55 87.55 86.23 1,900,100 86.35 73.57
07-04-10 88.66 89.42 87.45 1,209,700 87.55 74.59
07-04-09 89.45 90.34 88.02 1,467,600 88.58 75.47
07-04-05 89.13 89.75 88.18 949,600 88.90 75.74
Date Open High Low Vol Cls adjCls
07-04-04 89.25 90.15 88.50 1,295,300 89.13 75.94
07-04-03 87.70 90.15 87.50 2,995,000 89.25 76.04
07-04-02 86.61 87.88 85.92 1,218,200 86.59 73.78
07-03-30 87.21 88.00 85.89 1,254,200 86.61 73.79
07-03-29 88.50 88.75 85.45 1,530,900 87.01 74.13
07-03-28 88.35 88.35 86.05 1,804,100 87.37 74.44
07-03-27 90.77 90.88 88.11 2,701,800 88.13 75.09
07-03-26 91.20 91.72 90.25 1,484,400 91.28 77.77
07-03-23 91.88 92.40 90.52 1,271,500 91.20 77.70
Date Open High Low Vol Cls adjCls
07-03-22 93.00 93.16 91.04 1,579,000 91.25 77.75
07-03-21 88.90 92.01 88.08 2,821,900 91.64 78.08
07-03-20 88.10 89.45 87.12 1,762,300 89.44 76.20
07-03-19 87.95 88.15 86.85 1,239,800 87.69 74.71
07-03-16 86.30 86.90 85.31 1,609,200 86.64 73.82
07-03-15 85.25 87.55 85.10 2,570,200 86.55 73.74
07-03-14 82.90 85.85 81.60 4,419,800 85.24 72.63
07-03-13 84.50 86.12 82.25 2,192,500 82.98 70.70
07-03-12 86.30 86.31 83.64 2,777,200 85.00 72.42
Date Open High Low Vol Cls adjCls
07-03-09 88.10 88.30 85.50 1,770,700 86.69 73.86
07-03-08 85.45 88.10 85.21 2,032,200 87.07 74.18
07-03-07 85.83 85.89 83.93 2,027,800 84.14 71.69
07-03-06 83.00 86.57 82.84 3,150,400 85.83 73.13
07-03-05 83.20 83.78 81.00 3,538,800 81.02 69.03
07-03-02 87.50 87.76 84.04 2,458,200 84.41 71.92
07-03-01 84.99 89.16 82.32 5,007,200 87.91 74.90
07-02-28 85.00 88.64 83.90 3,825,700 86.34 73.56
07-02-27 86.30 86.76 83.39 4,550,800 83.84 71.43
Date Open High Low Vol Cls adjCls
07-02-26 92.95 93.25 87.96 2,963,100 88.40 75.32
07-02-23 92.75 93.10 91.09 1,887,800 91.83 78.24
07-02-22 93.00 94.16 91.85 2,327,100 92.02 78.40
07-02-21 92.20 93.25 91.35 1,724,100 91.93 78.33
07-02-20 92.75 93.65 90.65 1,811,600 93.22 79.42
07-02-16 91.85 93.00 91.04 1,510,600 91.95 78.34
07-02-15 93.25 93.90 91.25 1,331,100 91.87 78.27
07-02-14 92.25 93.90 92.10 1,676,700 92.75 79.02
07-02-13 92.25 92.70 91.26 2,198,100 92.04 78.42
Date Open High Low Vol Cls adjCls
07-02-12 93.72 93.96 90.34 4,226,800 91.15 77.66
07-02-09 99.97 100.51 93.25 4,168,100 93.92 80.02
07-02-08 99.58 100.30 98.15 1,884,500 99.90 85.12
07-02-07 101.10 101.20 98.82 2,051,200 99.57 84.83
07-02-06 101.85 101.85 97.95 6,754,400 100.68 85.78
07-02-05 103.09 105.49 103.09 3,312,300 104.09 88.69
07-02-02 106.10 106.85 102.96 2,396,400 103.25 87.97
07-02-01 105.07 106.68 104.00 2,053,900 105.69 90.05
07-01-31 103.15 105.97 102.02 2,927,200 104.07 88.67
Date Open High Low Vol Cls adjCls
07-01-30 103.85 104.20 102.26 1,744,400 102.70 87.50
07-01-29 105.00 106.15 103.12 1,798,000 103.63 88.29
07-01-26 106.30 106.44 102.61 2,322,900 104.79 89.28
07-01-25 109.00 109.00 104.60 3,085,500 105.02 89.48
07-01-24 105.50 109.45 104.59 3,188,500 108.42 92.37
07-01-23 104.12 106.60 103.37 2,297,300 104.85 89.33
07-01-22 105.50 106.48 102.68 2,984,400 103.87 88.50
07-01-19 100.84 105.63 98.50 5,064,900 104.49 89.03
07-01-18 106.11 106.83 100.31 4,282,800 100.84 85.92
Date Open High Low Vol Cls adjCls
07-01-17 108.59 108.59 105.35 3,878,100 106.19 90.47
07-01-16 103.77 109.05 103.77 3,618,200 108.59 92.52
07-01-12 103.65 105.96 102.06 3,137,300 103.74 88.39
07-01-11 100.80 106.90 98.70 8,834,200 104.33 88.89
07-01-10 92.38 103.08 91.15 5,519,100 102.81 87.60
07-01-09 93.25 94.90 91.37 1,451,600 92.38 78.71
07-01-08 90.95 93.81 90.33 1,647,600 93.08 79.31
07-01-05 92.01 92.02 89.88 1,199,600 90.94 77.48
07-01-04 92.00 92.21 90.18 1,136,000 92.11 78.48
Date Open High Low Vol Cls adjCls
07-01-03 91.50 92.87 90.50 1,924,500 92.00 78.38
06-12-29 90.22 91.27 89.25 905,800 89.48 76.24
06-12-28 89.65 90.83 88.29 783,500 90.47 77.08
06-12-27 89.19 90.30 88.62 1,032,300 89.37 76.14
06-12-26 88.80 89.82 88.26 620,800 89.03 75.85
06-12-22 90.81 91.00 88.35 2,085,000 88.65 75.53
06-12-21 91.46 91.70 90.10 1,314,300 91.04 77.57
06-12-20 91.55 93.43 90.75 2,339,300 91.11 77.63
06-12-19 91.10 91.69 90.80 1,794,000 91.24 77.74
Date Open High Low Vol Cls adjCls
06-12-18 92.23 92.95 90.55 1,864,200 91.06 77.58
06-12-15 93.25 93.34 89.75 2,237,100 90.23 76.88
06-12-14 91.55 93.03 91.50 1,304,400 92.40 78.73
06-12-13 93.50 94.24 90.80 2,033,100 91.56 78.01
06-12-12 94.50 94.50 92.04 1,428,900 93.54 79.70
06-12-11 95.68 96.33 93.35 2,177,000 94.50 80.51
06-12-08 95.15 95.80 94.13 1,172,600 94.48 80.50
06-12-07 96.50 96.60 93.85 1,625,300 95.15 81.07
06-12-06 96.49 97.25 94.21 2,085,500 95.76 81.59
Date Open High Low Vol Cls adjCls
06-12-05 97.00 97.00 94.03 3,021,400 96.00 81.79
06-12-04 92.60 97.20 92.01 3,885,600 97.00 82.64
06-12-01 92.05 92.28 89.90 1,503,500 90.70 77.28
06-11-30 93.17 93.85 91.23 1,235,600 91.56 78.01
06-11-29 92.75 93.21 91.61 2,135,000 93.01 79.25
06-11-28 92.90 92.91 89.58 2,904,500 91.33 77.81
06-11-27 94.10 96.90 92.14 4,975,800 93.12 79.34
06-11-24 91.25 92.56 90.19 682,400 92.33 78.67
06-11-22 93.21 95.25 90.26 2,536,500 91.25 77.75
Date Open High Low Vol Cls adjCls
06-11-21 90.30 92.33 89.61 2,234,200 91.70 78.13
06-11-20 90.65 92.50 89.14 2,080,800 89.90 76.60
06-11-17 90.26 90.76 88.73 2,712,100 90.65 77.23
06-11-16 89.50 92.90 89.07 3,602,100 91.06 77.58
06-11-15 92.00 92.06 88.82 4,470,600 89.06 75.88
06-11-14 86.50 92.68 86.23 6,113,300 92.00 78.38
06-11-13 87.24 88.19 86.45 3,483,700 87.83 74.83
06-11-10 83.00 88.50 81.98 5,384,800 87.24 74.33
06-11-09 80.38 84.36 80.33 5,885,200 82.93 70.66
Date Open High Low Vol Cls adjCls
06-11-08 75.10 79.95 75.10 4,740,500 79.71 67.91
06-11-07 73.93 74.38 72.83 1,323,900 73.95 63.01
06-11-06 73.10 74.24 72.81 1,346,500 73.93 62.99
06-11-03 72.46 73.45 72.14 1,484,600 72.70 61.94
06-11-02 74.56 74.56 71.15 4,000,200 72.43 61.71
06-11-01 76.40 77.70 75.35 1,746,900 76.32 65.03
06-10-31 74.60 76.75 74.60 1,295,500 76.20 64.92
06-10-30 75.35 75.41 73.30 946,800 74.41 63.40
06-10-27 76.34 76.34 74.27 803,500 75.04 63.93
Date Open High Low Vol Cls adjCls
06-10-26 74.74 76.80 74.56 1,223,500 76.36 65.06
06-10-25 76.68 76.91 74.55 1,323,500 74.74 63.68
06-10-24 77.44 77.70 76.21 975,800 76.93 65.55
06-10-23 76.25 77.65 75.55 1,380,500 77.44 65.98
06-10-20 76.65 76.88 75.70 1,772,800 76.50 65.18
06-10-19 77.00 77.80 76.39 1,055,700 76.65 65.31
06-10-18 77.97 78.88 76.21 1,588,900 77.50 66.03
06-10-17 76.50 77.79 75.60 1,570,300 77.72 66.22
06-10-16 75.66 76.78 75.36 1,570,100 76.60 65.26
Date Open High Low Vol Cls adjCls
06-10-13 74.50 75.88 74.48 1,474,800 75.65 64.45
06-10-12 73.40 74.86 73.33 1,404,100 74.48 63.46
06-10-11 73.40 73.55 72.57 1,313,300 72.75 61.98
06-10-10 72.19 73.93 71.60 1,958,900 73.62 62.72
06-10-09 71.11 72.29 71.11 1,131,100 72.19 61.51
06-10-06 72.29 72.50 71.24 1,343,600 71.61 61.01
06-10-05 70.50 72.94 70.34 2,144,500 72.29 61.59
06-10-04 67.85 70.77 67.32 2,896,800 70.55 60.11
06-10-03 67.40 68.14 66.06 1,822,300 67.86 57.82
Date Open High Low Vol Cls adjCls
06-10-02 69.49 70.55 67.66 2,342,600 67.77 57.74
06-09-29 68.33 69.41 68.15 1,526,900 68.35 58.23
06-09-28 67.05 68.70 66.92 1,800,900 68.33 58.22
06-09-27 68.00 68.12 66.17 2,184,000 66.57 56.72
06-09-26 65.72 68.55 65.70 2,426,200 67.90 57.85
06-09-25 65.33 65.90 63.68 1,479,700 65.71 55.99
06-09-22 66.92 66.92 64.75 1,783,800 65.27 55.61
06-09-21 65.70 68.25 65.60 2,692,700 66.41 56.58
06-09-20 65.79 66.75 64.96 1,926,900 65.26 55.60
Date Open High Low Vol Cls adjCls
06-09-19 66.80 66.80 64.30 3,237,900 65.61 55.90
06-09-18 67.60 68.49 66.00 2,647,300 66.85 56.96
06-09-15 68.51 68.91 67.24 3,024,900 67.71 57.69
06-09-14 68.81 68.98 68.05 3,265,500 68.44 58.31
06-09-13 72.20 72.77 68.34 3,429,600 68.81 58.63
06-09-12 69.50 72.38 69.14 2,552,900 72.14 61.46
06-09-11 69.05 69.61 67.41 1,633,000 69.23 58.98
06-09-08 67.90 69.89 67.90 1,587,500 69.26 59.01
06-09-07 67.35 68.97 66.66 1,986,100 67.90 57.85
Date Open High Low Vol Cls adjCls
06-09-06 68.25 68.30 67.21 1,871,400 68.10 58.02
06-09-05 69.25 69.26 67.70 1,888,800 68.35 58.23
06-09-01 70.40 71.36 68.77 1,851,700 68.95 58.75
06-08-31 70.77 71.88 69.55 1,490,000 69.81 59.48
06-08-30 70.00 70.94 69.38 1,192,600 69.98 59.62
06-08-29 69.45 69.98 68.54 1,470,500 69.96 59.61
06-08-28 66.53 69.99 66.50 2,432,600 69.30 59.04
06-08-25 68.60 68.60 65.95 1,379,900 66.27 56.46
06-08-24 66.28 67.88 65.80 1,238,500 67.68 57.66
Date Open High Low Vol Cls adjCls
06-08-23 66.70 66.98 64.90 915,300 65.84 56.10
06-08-22 67.00 67.54 65.76 1,142,800 66.25 56.45
06-08-21 67.77 67.77 66.05 1,075,400 66.74 56.86
06-08-18 67.10 68.26 66.65 1,258,000 67.89 57.84
06-08-17 66.79 68.17 66.18 3,506,900 66.98 57.07
06-08-16 63.93 65.68 63.92 1,656,800 65.27 55.61
06-08-15 61.75 64.25 61.25 2,704,300 63.97 54.50
06-08-14 61.05 62.49 60.62 1,847,700 60.75 51.76
06-08-11 61.25 61.38 59.95 1,170,500 60.33 51.40
Date Open High Low Vol Cls adjCls
06-08-10 60.15 61.21 59.02 2,222,800 60.55 51.59
06-08-09 61.70 62.18 60.19 1,595,300 60.50 51.55
06-08-08 61.00 62.33 60.25 1,277,900 61.20 52.14
06-08-07 62.00 62.00 60.30 1,837,900 60.86 51.85
06-08-04 61.58 63.28 61.01 2,013,800 62.00 52.82
06-08-03 62.60 62.61 58.91 6,292,700 60.81 51.81
06-08-02 63.00 65.76 63.00 3,728,800 65.28 55.62
06-08-01 61.78 61.79 59.20 2,953,300 61.42 52.33
06-07-31 62.27 63.90 61.00 2,071,400 62.03 52.85
Date Open High Low Vol Cls adjCls
06-07-28 59.15 62.80 57.68 6,175,800 62.77 53.48
06-07-27 63.03 63.03 59.39 5,087,500 59.41 50.62
06-07-26 68.40 68.75 63.00 4,573,000 63.03 53.70
06-07-25 67.00 69.69 65.50 1,702,800 69.35 59.09
06-07-24 65.12 68.46 65.12 2,075,600 68.19 58.10
06-07-21 68.75 69.00 64.70 2,688,900 64.92 55.31
06-07-20 70.30 70.77 68.25 1,503,200 68.98 58.77
06-07-19 67.36 70.49 66.87 3,037,100 69.60 59.30
06-07-18 69.70 70.74 66.25 2,516,200 67.11 57.18
Date Open High Low Vol Cls adjCls
06-07-17 67.58 69.44 67.58 1,995,600 69.13 58.90
06-07-14 70.00 70.60 67.01 2,625,700 67.58 57.58
06-07-13 72.31 72.70 69.53 2,678,200 70.07 59.70
06-07-12 74.09 74.98 73.26 1,224,800 73.31 62.46
06-07-11 73.80 75.09 71.36 3,052,900 74.71 63.65
06-07-10 74.20 75.15 72.70 1,789,300 74.00 63.05
06-07-07 76.80 77.50 73.08 2,143,200 73.81 62.89
06-07-06 74.82 77.00 74.34 1,944,600 76.48 65.16
06-07-05 76.20 76.45 73.45 3,318,100 75.07 63.96
Date Open High Low Vol Cls adjCls
06-07-03 77.85 77.86 77.02 1,192,800 77.15 65.73
06-06-30 75.00 78.90 74.54 8,582,900 77.86 66.34
06-06-29 69.80 74.38 69.47 3,373,100 74.04 63.08
06-06-28 67.20 69.12 66.44 2,628,100 69.10 58.87
06-06-27 66.07 67.10 65.51 1,297,800 66.24 56.44
06-06-26 66.90 67.22 65.89 1,123,700 65.92 56.16
06-06-23 67.00 67.06 65.46 1,368,800 66.87 56.97
06-06-22 68.39 68.39 66.66 1,575,200 67.00 57.08
06-06-21 67.10 69.10 66.08 1,707,500 68.14 58.06
Date Open High Low Vol Cls adjCls
06-06-20 66.28 67.87 65.10 1,407,800 67.19 57.25
06-06-19 68.00 69.19 65.82 1,490,500 66.53 56.68
06-06-16 68.65 68.69 66.45 1,425,500 67.55 57.55
06-06-15 64.17 68.37 64.00 2,599,800 68.05 57.98
06-06-14 62.50 64.60 62.12 1,547,800 63.27 53.91
06-06-13 62.35 63.60 60.63 2,419,400 62.05 52.87
06-06-12 65.56 66.25 63.00 1,484,300 63.10 53.76
06-06-09 68.88 69.00 65.40 1,366,200 65.50 55.81
06-06-08 67.50 67.51 63.66 2,405,300 65.88 56.13
Date Open High Low Vol Cls adjCls
06-06-07 66.64 68.71 66.63 1,504,500 68.00 57.94
06-06-06 69.50 70.00 66.10 2,460,300 66.63 56.77
06-06-05 70.60 71.49 68.90 1,516,500 69.25 59.00
06-06-02 71.75 72.07 69.51 1,557,200 70.60 60.15
06-06-01 70.62 71.16 69.30 1,860,700 70.95 60.45
06-05-31 67.62 70.85 67.61 3,475,300 70.61 60.16
06-05-30 69.93 69.94 66.70 1,935,600 67.41 57.43
06-05-26 72.00 72.10 67.79 7,517,100 69.63 59.33
06-05-25 61.35 63.75 59.50 2,424,900 63.67 54.25
Date Open High Low Vol Cls adjCls
06-05-24 64.90 64.90 58.00 5,964,700 60.10 51.21
06-05-23 65.37 67.30 64.93 1,441,100 65.07 55.44
06-05-22 68.75 68.90 63.50 2,550,600 64.78 55.19
06-05-19 66.71 69.50 66.25 1,336,200 69.40 59.13
06-05-18 68.73 69.67 66.69 1,151,100 66.71 56.84
06-05-17 69.46 69.71 67.59 1,189,800 68.18 58.09
06-05-16 69.50 70.90 69.36 1,570,500 69.65 59.34
06-05-15 68.30 69.30 66.50 1,481,100 69.02 58.81
06-05-12 70.50 70.61 67.71 1,617,100 68.12 58.04
Date Open High Low Vol Cls adjCls
06-05-11 71.85 73.14 70.97 1,614,200 71.10 60.58
06-05-10 70.95 71.91 70.61 1,004,500 71.25 60.71
06-05-09 71.50 72.65 70.47 1,214,900 70.52 60.08
06-05-08 71.75 72.10 70.40 1,104,900 70.92 60.42
06-05-05 69.30 71.70 69.12 3,772,100 71.32 60.77
06-05-04 65.40 66.89 63.37 1,942,100 66.32 56.51
06-05-03 64.77 66.15 64.73 1,433,800 65.60 55.89
06-05-02 64.52 65.20 64.15 1,002,100 64.52 54.97
06-05-01 64.85 65.43 64.03 833,800 64.27 54.76
Date Open High Low Vol Cls adjCls
06-04-28 64.64 65.45 64.02 920,400 64.81 55.22
06-04-27 62.45 64.77 61.12 2,382,900 64.64 55.07
06-04-26 63.58 63.64 60.75 2,184,800 61.85 52.70
06-04-25 64.32 64.49 63.29 950,800 63.77 54.33
06-04-24 64.07 64.48 63.01 1,155,200 64.31 54.79
06-04-21 63.92 64.50 62.95 995,300 63.97 54.50
06-04-20 64.13 64.86 63.39 1,110,700 63.92 54.46
06-04-19 64.00 64.60 63.53 1,439,800 64.14 54.65
06-04-18 65.94 66.72 63.16 2,027,100 63.96 54.49
Date Open High Low Vol Cls adjCls
06-04-17 64.80 66.93 64.49 3,066,200 65.94 56.18
06-04-13 62.76 64.46 62.10 1,668,000 64.10 54.61
06-04-12 60.88 62.96 60.25 1,858,600 62.76 53.47
06-04-11 60.85 61.30 59.57 1,684,800 59.88 51.02
06-04-10 61.61 62.35 59.09 2,293,000 60.10 51.21
06-04-07 61.50 63.18 60.60 2,274,900 61.41 52.32
06-04-06 60.95 61.71 59.78 1,281,500 61.33 52.25
06-04-05 58.80 61.06 58.43 4,027,600 60.71 51.73
06-04-04 55.83 58.83 55.51 2,941,300 58.80 50.10
Date Open High Low Vol Cls adjCls
06-04-03 56.66 56.70 54.68 2,009,200 55.00 46.86
06-03-31 56.65 56.81 56.00 1,425,000 56.66 48.27
06-03-30 55.90 56.98 55.70 2,318,400 56.72 48.33
06-03-29 55.03 55.47 54.54 1,472,400 55.33 47.14
06-03-28 54.10 55.41 54.06 3,677,400 54.48 46.42
06-03-27 52.50 54.00 51.25 2,421,300 53.95 45.97
06-03-24 52.30 52.90 52.00 1,571,300 52.43 44.67
06-03-23 52.20 52.45 51.70 2,873,500 52.30 44.56
06-03-22 50.25 51.55 50.12 2,297,700 51.23 43.65
Date Open High Low Vol Cls adjCls
06-03-21 50.25 50.47 49.90 1,719,300 50.00 42.60
06-03-20 50.35 50.80 49.72 1,754,400 50.00 42.60
06-03-17 50.92 51.42 50.13 2,004,700 50.50 43.03
06-03-16 51.50 51.84 50.73 4,750,700 50.87 43.34
06-03-15 50.30 51.40 50.14 5,837,100 51.30 43.71
06-03-14 49.85 50.40 49.25 19,617,300 49.97 42.57
06-03-13 52.50 53.10 50.85 3,521,400 51.25 43.67
06-03-10 53.40 53.89 52.31 2,396,700 52.57 44.79
06-03-09 53.80 55.20 52.95 1,900,700 53.40 45.50
Date Open High Low Vol Cls adjCls
06-03-08 55.50 55.65 54.20 1,790,300 54.52 46.45
06-03-07 56.22 57.78 55.36 2,228,600 55.73 47.48
06-03-06 54.50 58.03 54.45 3,252,500 56.63 48.25
06-03-03 53.23 53.74 53.08 889,000 53.45 45.54
06-03-02 54.10 54.61 52.55 1,575,600 53.23 45.35
06-03-01 53.34 54.48 52.75 830,900 54.09 46.09
06-02-28 54.27 54.27 53.14 896,800 53.35 45.45
06-02-27 55.42 55.42 54.04 1,366,400 54.37 46.32
06-02-24 55.43 56.77 55.26 1,512,700 55.42 47.22
Date Open High Low Vol Cls adjCls
06-02-23 54.84 55.71 54.06 1,183,300 55.67 47.43
06-02-22 53.40 55.10 53.10 1,370,400 54.87 46.75
06-02-21 53.05 53.79 52.81 1,545,900 53.40 45.50
06-02-17 53.85 55.53 52.90 2,861,200 53.09 45.23
06-02-16 51.82 54.70 51.68 2,713,200 53.71 45.76
06-02-15 48.30 52.36 47.61 5,390,200 52.02 44.32
06-02-14 49.92 50.80 49.50 1,712,700 50.41 42.95
06-02-13 47.37 50.65 47.16 1,670,100 50.25 42.81
06-02-10 47.53 47.94 47.11 852,100 47.71 40.65
Date Open High Low Vol Cls adjCls
06-02-09 47.14 47.85 47.00 901,800 47.38 40.37
06-02-08 47.00 47.32 46.78 771,300 46.89 39.95
06-02-07 48.43 48.45 46.16 1,439,100 46.70 39.79
06-02-06 49.27 49.43 48.15 777,600 48.43 41.26
06-02-03 50.14 50.51 48.82 808,300 49.16 41.88
06-02-02 50.27 50.44 48.60 929,700 50.14 42.72
06-02-01 51.35 51.49 49.95 907,400 50.24 42.80
06-01-31 50.75 51.59 50.38 1,905,900 51.35 43.75
06-01-30 48.31 50.67 48.04 1,304,000 49.91 42.52
Date Open High Low Vol Cls adjCls
06-01-27 47.75 48.82 47.23 756,500 48.54 41.36
06-01-26 47.81 48.68 47.35 1,022,800 47.75 40.68
06-01-25 47.50 47.72 46.75 527,700 47.25 40.26
06-01-24 46.76 47.90 46.34 733,400 47.73 40.67
06-01-23 49.32 49.32 46.05 1,921,100 46.53 39.64
06-01-20 47.78 49.98 47.78 1,645,900 49.66 42.31
06-01-19 47.59 48.65 47.59 755,000 47.78 40.71
06-01-18 47.30 48.47 47.01 990,400 47.82 40.74
06-01-17 47.90 48.47 47.55 2,178,000 47.55 40.51
Date Open High Low Vol Cls adjCls
06-01-13 46.84 48.80 46.84 1,484,700 48.35 41.19
06-01-12 47.00 47.44 46.57 1,698,500 46.75 39.83
06-01-11 43.08 47.85 43.08 4,185,400 47.32 40.32
06-01-10 42.38 43.00 42.18 1,028,800 42.98 36.62
06-01-09 41.51 44.25 41.51 1,962,600 42.80 36.47
06-01-06 40.85 41.92 40.85 1,177,200 41.61 35.45
06-01-05 40.10 40.77 40.10 770,900 40.53 34.53
06-01-04 38.80 40.59 38.75 1,468,600 40.09 34.16
06-01-03 39.72 39.74 38.44 1,104,300 38.68 32.96
Date Open High Low Vol Cls adjCls
05-12-30 39.66 40.25 39.47 649,500 39.47 33.63
05-12-29 39.67 39.86 39.52 353,200 39.76 33.88
05-12-28 40.05 40.05 39.45 401,400 39.67 33.80
05-12-27 40.68 40.85 39.84 449,700 40.22 34.27
05-12-23 40.84 40.99 40.50 353,200 40.59 34.58
05-12-22 40.15 41.00 40.11 513,700 40.84 34.80
05-12-21 39.44 40.73 39.43 963,600 40.29 34.33
05-12-20 38.70 39.69 38.56 728,000 39.12 33.33
05-12-19 38.78 39.63 38.20 820,600 38.47 32.78
Date Open High Low Vol Cls adjCls
05-12-16 39.09 39.15 38.07 743,100 38.73 33.00
05-12-15 39.53 39.71 38.68 846,100 38.86 33.11
05-12-14 39.64 40.15 39.33 585,100 39.56 33.71
05-12-13 40.35 40.52 39.37 1,079,200 39.64 33.77
05-12-12 40.34 40.85 40.29 584,200 40.79 34.75
05-12-09 40.80 41.00 39.56 842,700 40.21 34.26
05-12-08 40.85 41.70 40.54 870,400 41.20 35.10
05-12-07 40.45 41.15 40.20 499,600 40.91 34.86
05-12-06 40.11 41.01 40.11 871,700 40.45 34.46
Date Open High Low Vol Cls adjCls
05-12-05 40.59 40.67 39.35 2,096,900 40.07 34.14
05-12-02 41.03 41.68 40.50 1,412,800 40.84 34.80
05-12-01 41.75 42.10 40.84 2,022,800 41.50 35.36
05-11-30 42.80 43.27 41.52 1,112,800 41.71 35.54
05-11-29 42.50 43.52 41.90 2,571,600 42.80 36.47
05-11-28 45.41 45.99 44.32 1,305,700 44.65 38.04
05-11-25 45.84 45.99 45.32 270,000 45.41 38.69
05-11-23 45.09 46.44 45.00 1,454,200 45.83 39.05
05-11-22 44.48 45.10 43.85 2,145,000 45.03 38.37
Date Open High Low Vol Cls adjCls
05-11-21 41.76 44.60 41.66 2,074,900 44.48 37.90
05-11-18 41.58 41.97 41.20 720,800 41.89 35.69
05-11-17 40.00 41.88 40.00 1,115,400 41.58 35.43
05-11-16 39.84 40.13 39.03 1,047,500 39.89 33.99
05-11-15 40.25 40.94 39.55 1,465,500 40.14 34.20
05-11-14 40.79 41.94 40.70 1,023,100 41.39 35.26
05-11-11 40.50 41.10 40.01 955,800 40.79 34.75
05-11-10 38.20 41.24 38.20 2,924,900 40.59 34.58
05-11-09 37.64 38.51 37.06 686,300 38.12 32.48
Date Open High Low Vol Cls adjCls
05-11-08 38.42 39.93 37.47 967,600 37.72 32.14
05-11-07 37.80 38.89 37.51 1,397,900 38.67 32.95
05-11-04 36.60 38.20 36.57 2,379,100 37.66 32.09
05-11-03 36.00 37.00 35.95 1,930,000 36.42 31.03
05-11-02 33.89 35.28 33.51 1,200,000 34.75 29.61
05-11-01 34.30 34.30 33.23 769,000 33.89 28.87
05-10-31 33.45 34.65 33.45 788,200 34.30 29.22
05-10-28 31.90 33.60 31.79 1,032,800 33.11 28.21
05-10-27 32.55 32.95 31.60 1,174,800 31.90 27.18
Date Open High Low Vol Cls adjCls
05-10-26 33.76 33.76 32.08 1,694,500 32.55 27.73
05-10-25 34.40 34.40 33.16 824,300 33.76 28.76
05-10-24 33.00 34.50 33.00 1,574,100 34.40 29.31
05-10-21 31.67 33.08 31.67 1,604,000 32.35 27.56
05-10-20 31.50 31.80 31.12 817,300 31.50 26.84
05-10-19 29.62 32.00 29.08 1,353,800 31.50 26.84
05-10-18 30.98 30.98 29.52 361,700 29.69 25.30
05-10-17 31.70 31.97 30.20 771,000 30.98 26.40
05-10-14 29.90 31.53 29.90 1,185,000 31.37 26.73
Date Open High Low Vol Cls adjCls
05-10-13 30.09 30.30 29.20 727,100 29.87 25.45
05-10-12 31.21 31.50 29.60 1,135,600 30.09 25.64
05-10-11 31.33 31.80 30.80 1,019,000 30.98 26.40
05-10-10 33.50 33.50 31.19 631,800 31.32 26.68
05-10-07 31.97 32.72 31.97 728,200 32.55 27.73
05-10-06 32.88 32.88 31.51 506,700 31.83 27.12
05-10-05 33.52 33.52 32.65 545,100 32.97 28.09
05-10-04 33.10 33.94 33.10 444,700 33.52 28.56
05-10-03 32.91 33.25 32.70 646,200 33.08 28.18
Date Open High Low Vol Cls adjCls
05-09-30 33.05 33.27 32.66 1,080,600 32.91 28.04
05-09-29 32.70 33.25 32.32 996,500 33.11 28.21
05-09-28 31.86 32.80 31.82 1,371,900 32.62 27.79
05-09-27 31.68 31.75 31.05 682,300 31.65 26.97
05-09-26 32.63 32.77 30.98 1,551,800 31.68 26.99
05-09-23 32.14 32.87 32.02 803,800 32.38 27.59
05-09-22 32.00 32.80 31.31 1,593,700 32.30 27.52
05-09-21 33.82 33.82 30.87 2,610,000 31.98 27.25
05-09-20 33.66 34.15 33.12 1,433,200 33.83 28.82
Date Open High Low Vol Cls adjCls
05-09-19 34.99 34.99 33.52 1,104,900 33.66 28.68
05-09-16 35.00 35.05 34.75 859,900 34.99 29.81
05-09-15 35.30 35.47 34.83 801,400 34.89 29.73
05-09-14 35.25 35.80 35.02 2,191,600 35.30 30.08
05-09-13 36.84 36.85 35.48 1,107,400 36.01 30.68
05-09-12 38.17 38.21 36.90 1,031,700 37.00 31.52
05-09-09 38.46 38.67 37.66 608,900 37.92 32.31
05-09-08 38.04 38.95 38.02 1,301,300 38.45 32.76
05-09-07 36.22 38.88 35.99 1,551,200 38.49 32.79
Date Open High Low Vol Cls adjCls
05-09-06 35.75 36.25 35.43 597,700 36.08 30.74
05-09-02 35.64 36.02 35.27 397,300 35.74 30.45
05-09-01 35.19 36.45 35.12 696,000 35.68 30.40
05-08-31 35.58 35.71 34.94 474,700 35.29 30.07
05-08-30 36.15 36.75 35.10 786,800 35.71 30.43
05-08-29 35.52 36.39 35.10 444,100 36.25 30.89
05-08-26 35.99 36.22 35.21 331,100 35.87 30.56
05-08-25 35.18 36.05 34.81 690,200 35.92 30.60
05-08-24 35.45 35.80 35.20 432,300 35.23 30.02
Date Open High Low Vol Cls adjCls
05-08-23 36.30 36.52 35.01 957,300 35.65 30.37
05-08-22 37.00 37.49 36.10 622,900 36.24 30.88
05-08-19 37.75 37.85 36.69 500,900 37.01 31.53
05-08-18 37.75 37.75 37.35 268,900 37.73 32.15
05-08-17 36.90 38.00 36.70 967,900 37.80 32.21
05-08-16 37.90 37.90 37.09 324,400 37.22 31.71
05-08-15 37.70 37.95 37.66 274,300 37.91 32.30
05-08-12 37.85 37.85 37.50 435,900 37.80 32.21
05-08-11 37.89 37.89 37.52 191,100 37.89 32.28
Date Open High Low Vol Cls adjCls
05-08-10 37.97 37.98 37.40 423,500 37.84 32.24
05-08-09 37.45 37.99 37.36 201,800 37.85 32.25
05-08-08 37.94 38.08 37.20 383,500 37.29 31.77
05-08-05 37.66 38.41 37.41 431,400 37.94 32.33
05-08-04 37.25 37.85 37.25 1,445,100 37.60 32.04
05-08-03 39.60 40.00 38.02 1,738,100 38.12 32.48
05-08-02 40.48 40.73 39.49 834,500 40.42 34.44
05-08-01 40.22 40.45 40.04 578,200 40.27 34.31
05-07-29 39.70 40.22 39.70 851,200 40.22 34.27
Date Open High Low Vol Cls adjCls
05-07-28 38.46 39.81 38.35 393,100 39.60 33.74
05-07-27 37.30 38.55 37.30 689,000 38.46 32.77
05-07-26 39.00 39.00 37.59 911,200 37.99 32.37
05-07-25 40.30 40.31 38.84 736,600 39.00 33.23
05-07-22 40.06 40.31 39.82 551,300 40.30 34.34
05-07-21 39.35 40.48 39.02 1,189,500 40.31 34.34
05-07-20 38.55 39.10 38.51 246,400 39.00 33.23
05-07-19 37.95 39.50 37.84 817,300 38.88 33.13
05-07-18 37.85 38.25 37.79 345,300 37.90 32.29
Date Open High Low Vol Cls adjCls
05-07-15 37.41 38.24 37.40 486,400 37.91 32.30
05-07-14 38.01 38.30 37.22 354,400 37.42 31.88
05-07-13 38.10 38.19 37.77 183,200 37.90 32.29
05-07-12 37.85 38.25 37.71 405,500 38.06 32.43
05-07-11 37.80 38.07 37.35 535,500 37.85 32.25
05-07-08 36.74 37.75 36.60 557,100 37.71 32.13
05-07-07 35.70 36.64 35.60 577,900 36.64 31.22
05-07-06 36.75 36.80 36.28 310,600 36.53 31.12
05-07-05 36.02 36.80 35.90 228,000 36.65 31.23
Date Open High Low Vol Cls adjCls
05-07-01 36.00 36.55 35.45 457,300 36.25 30.89
05-06-30 36.70 36.88 35.24 1,070,100 35.75 30.46
05-06-29 37.60 37.69 36.15 662,500 36.56 31.15
05-06-28 37.44 38.10 37.29 505,200 37.40 31.87
05-06-27 37.70 37.70 36.42 748,200 36.94 31.47
05-06-24 37.50 37.70 36.82 800,900 37.70 32.12
05-06-23 39.23 39.23 37.01 840,100 37.50 31.95
05-06-22 38.70 39.32 38.42 500,300 39.19 33.39
05-06-21 39.52 39.80 38.80 512,500 38.80 33.06
Date Open High Low Vol Cls adjCls
05-06-20 39.80 39.84 39.28 856,700 39.50 33.65
05-06-17 38.80 39.95 38.80 1,480,000 39.95 34.04
05-06-16 38.45 38.81 38.15 899,300 38.80 33.06
05-06-15 39.23 39.40 38.26 1,372,100 38.50 32.80
05-06-14 37.65 39.52 37.65 922,500 39.11 33.32
05-06-13 37.20 37.83 37.20 480,800 37.50 31.95
05-06-10 37.20 37.50 37.00 364,600 37.18 31.68
05-06-09 36.75 37.20 36.20 690,800 36.95 31.48
05-06-08 37.75 37.90 36.26 929,400 36.88 31.42
Date Open High Low Vol Cls adjCls
05-06-07 38.25 38.94 37.25 793,600 37.50 31.95
05-06-06 38.91 39.12 37.80 559,600 38.20 32.55
05-06-03 39.20 39.94 38.95 1,007,200 39.00 33.23
05-06-02 37.50 38.80 36.75 1,035,500 38.80 33.06
05-06-01 36.55 38.43 36.40 1,352,200 37.39 31.86
05-05-31 37.19 37.19 36.26 651,900 36.26 30.89
05-05-27 36.78 37.49 36.36 554,700 37.19 31.69
05-05-26 35.70 36.80 35.70 683,500 36.72 31.29
05-05-25 36.56 37.23 35.56 847,100 35.62 30.35
Date Open High Low Vol Cls adjCls
05-05-24 37.00 37.49 36.51 974,500 36.76 31.32
05-05-23 37.11 37.87 37.04 979,800 37.20 31.69
05-05-20 36.98 37.18 36.72 334,700 37.12 31.63
05-05-19 36.55 37.25 36.30 920,000 37.20 31.69
05-05-18 35.40 37.25 35.32 2,432,900 36.50 31.10
05-05-17 33.90 35.15 33.52 535,500 35.02 29.84
05-05-16 33.51 34.21 33.10 717,800 33.95 28.93
05-05-13 35.10 35.10 33.37 1,196,900 33.70 28.71
05-05-12 35.69 35.73 35.02 810,900 35.10 29.91
Date Open High Low Vol Cls adjCls
05-05-11 35.77 36.05 34.75 891,700 35.91 30.60
05-05-10 36.10 36.65 35.60 888,800 35.77 30.48
05-05-09 35.57 36.46 35.22 675,900 36.35 30.97
05-05-06 35.74 36.17 35.09 618,100 36.00 30.67
05-05-05 36.38 36.38 35.05 875,500 35.54 30.28
05-05-04 36.00 36.63 34.70 3,411,200 36.13 30.78
05-05-03 36.50 37.40 35.83 2,875,500 36.10 30.76
05-05-02 37.40 38.43 37.40 1,012,500 38.30 32.63
05-04-29 38.45 38.47 37.05 722,300 37.45 31.91
Date Open High Low Vol Cls adjCls
05-04-28 39.10 39.95 37.81 1,017,700 38.00 32.38
05-04-27 38.84 39.05 37.77 1,114,800 38.45 32.76
05-04-26 37.56 39.42 37.55 1,758,900 38.75 33.02
05-04-25 37.15 37.71 37.00 1,026,700 37.26 31.75
05-04-22 37.54 38.29 36.85 1,781,100 37.00 31.52
05-04-21 38.21 38.69 36.40 2,432,800 37.38 31.85
05-04-20 39.50 39.50 37.67 2,383,300 37.87 32.27
05-04-19 40.90 40.90 39.75 1,718,800 39.80 33.91
05-04-18 40.85 41.35 39.50 1,373,500 39.85 33.95
Date Open High Low Vol Cls adjCls
05-04-15 43.05 43.21 40.40 1,565,200 40.85 34.80
05-04-14 44.01 44.22 42.71 1,177,400 43.30 36.89
05-04-13 43.95 44.85 43.75 701,000 44.00 37.49
05-04-12 43.51 44.00 43.14 785,000 43.95 37.45
05-04-11 43.60 44.10 42.95 415,600 43.51 37.07
05-04-08 44.30 44.52 43.25 701,400 43.43 37.00
05-04-07 44.45 45.34 44.10 1,174,000 44.15 37.62
05-04-06 42.15 44.10 42.15 1,093,500 43.80 37.32
05-04-05 42.88 43.18 42.10 1,222,800 42.11 35.88
Date Open High Low Vol Cls adjCls
05-04-04 43.90 43.90 42.85 1,358,200 42.86 36.52
05-04-01 45.01 45.10 43.57 1,117,600 44.26 37.71
05-03-31 45.20 45.70 44.55 971,300 45.00 38.34
05-03-30 44.00 45.61 44.00 957,400 45.61 38.86
05-03-29 45.50 45.65 43.90 1,626,300 44.00 37.49
05-03-28 45.80 46.40 45.51 373,700 45.98 39.18
05-03-24 45.85 46.35 45.51 555,300 46.00 39.19
05-03-23 46.15 46.39 45.52 929,600 45.76 38.99
05-03-22 48.31 48.52 46.35 1,027,900 46.49 39.61
Date Open High Low Vol Cls adjCls
05-03-21 48.74 49.15 47.90 1,169,200 48.31 41.16
05-03-18 48.51 49.35 47.80 642,100 48.74 41.53
05-03-17 48.06 48.95 47.84 920,200 48.51 41.33
05-03-16 49.30 49.47 47.80 1,494,300 48.31 41.16
05-03-15 47.75 49.80 47.75 1,970,100 49.40 42.09
05-03-14 46.65 47.53 46.40 801,200 47.47 40.44
05-03-11 45.73 47.00 45.73 599,100 45.99 39.18
05-03-10 45.10 45.93 44.85 941,300 45.73 38.96
05-03-09 47.10 47.30 44.25 2,606,600 45.10 38.43
Date Open High Low Vol Cls adjCls
05-03-08 49.80 49.80 47.10 3,714,700 47.35 40.34
05-03-07 48.65 50.00 48.61 994,300 49.80 42.43
05-03-04 49.55 49.60 48.30 870,800 48.33 41.18
05-03-03 49.98 50.49 48.75 648,600 49.70 42.34
05-03-02 49.99 50.97 49.68 776,000 49.98 42.58
05-03-01 47.98 50.08 47.97 754,100 50.02 42.62
05-02-28 49.20 49.25 47.50 632,400 47.90 40.81
05-02-25 47.65 48.60 46.80 864,700 48.50 41.32
05-02-24 47.90 47.95 45.95 941,700 47.31 40.31
Date Open High Low Vol Cls adjCls
05-02-23 47.87 48.67 47.07 568,000 47.40 40.39
05-02-22 49.00 49.00 47.50 736,800 47.62 40.57
05-02-18 50.50 50.55 48.60 596,300 49.05 41.79
05-02-17 50.50 51.29 49.55 709,400 50.15 42.73
05-02-16 50.90 50.90 49.65 820,600 49.72 42.36
05-02-15 48.50 51.40 48.18 2,193,400 50.79 43.27
05-02-14 47.35 48.03 46.86 287,100 48.01 40.90
05-02-11 47.80 47.95 46.83 725,700 47.05 40.09
05-02-10 48.25 48.50 47.05 549,600 47.55 40.51
Date Open High Low Vol Cls adjCls
05-02-09 47.51 47.70 46.58 368,600 47.31 40.31
05-02-08 48.96 49.10 46.80 773,600 47.01 40.05
05-02-07 48.05 49.49 48.00 1,102,400 48.95 41.71
05-02-04 46.15 48.00 45.90 1,227,400 47.62 40.57
05-02-03 45.40 45.89 44.55 731,000 45.75 38.98
05-02-02 43.75 45.50 43.36 899,300 45.15 38.47
05-02-01 44.00 44.50 43.10 780,400 43.24 36.84
05-01-31 42.80 43.59 42.53 621,800 43.40 36.98
05-01-28 42.10 42.30 41.75 400,200 42.20 35.95
Date Open High Low Vol Cls adjCls
05-01-27 42.18 42.60 41.86 646,000 42.05 35.83
05-01-26 42.25 42.75 42.02 365,500 42.06 35.84
05-01-25 42.30 43.10 42.05 613,900 42.10 35.87
05-01-24 44.63 44.76 41.50 1,875,100 42.05 35.83
05-01-21 43.30 43.49 41.90 1,626,200 43.05 36.68
05-01-20 44.35 44.70 43.56 453,600 43.76 37.28
05-01-19 45.29 46.17 44.15 864,600 44.35 37.79
05-01-18 43.35 45.21 42.80 879,800 45.21 38.52
05-01-14 42.79 43.59 42.15 992,800 43.40 36.98
Date Open High Low Vol Cls adjCls
05-01-13 42.65 43.00 41.41 2,414,800 42.50 36.21
05-01-12 44.91 45.20 42.90 1,658,100 43.10 36.72
05-01-11 44.50 45.83 43.27 1,503,300 44.72 38.10
05-01-10 45.05 46.30 44.75 1,247,300 45.13 38.45
05-01-07 47.85 47.86 45.31 2,178,900 45.55 38.81
05-01-06 48.75 48.79 47.50 1,015,300 47.99 40.89
05-01-05 49.71 49.90 48.79 697,400 48.85 41.62
05-01-04 48.51 49.60 48.30 1,660,100 49.46 42.14
05-01-03 49.35 49.40 47.55 1,055,900 48.51 41.33
Date Open High Low Vol Cls adjCls
04-12-31 47.90 48.10 47.45 645,400 48.00 40.90
04-12-30 48.05 48.65 47.49 758,300 47.85 40.77
04-12-29 48.10 48.20 47.55 566,500 47.89 40.80
04-12-28 47.45 48.30 46.50 1,169,600 48.10 40.98
04-12-27 48.51 49.01 46.91 800,700 47.65 40.60
04-12-23 48.61 49.35 48.30 633,500 48.50 41.32
04-12-22 47.20 49.55 46.90 1,837,400 48.51 41.33
04-12-21 48.60 49.18 45.60 3,209,500 47.38 40.37
04-12-20 52.70 53.98 48.33 6,098,000 48.60 41.41
Date Open High Low Vol Cls adjCls
04-12-17 49.11 53.25 48.11 4,755,800 53.00 45.16
04-12-16 48.10 50.60 47.90 7,778,200 49.11 41.84
04-12-15 41.90 49.45 41.65 26,246,300 46.56 39.67