Microsoft Corporation (MSFT)

43.51
-0.43 (-0.98%)
Exchange
NMS
Day Range
43.10 - 43.78
52 Week Range
39.72 - 50.05
Open
43.74
Avg. Vol
33,364,400
Market Cap
347.91B
Short ratio
2.01
PE ratio
29.39
PEG Ratio
2.27
Earnings Share
1.48

Microsoft Corporation (MSFT) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 43.40 44.15 43.39 28,104,200 43.93 43.93
15-08-27 43.23 43.95 42.93 50,498,300 43.90 43.90
15-08-26 42.01 42.84 41.06 63,031,300 42.71 42.71
15-08-25 42.57 43.24 40.39 70,239,300 40.47 40.47
15-08-24 40.45 42.69 39.72 88,049,600 41.68 41.68
15-08-21 45.30 45.48 43.07 68,835,500 43.07 43.07
15-08-20 46.07 46.47 45.66 35,671,800 45.66 45.66
15-08-19 46.78 47.08 46.30 31,444,000 46.61 46.61
15-08-18 46.84 47.43 46.70 23,305,600 47.27 47.27
Date Open High Low Vol Cls adjCls
15-08-17 46.81 47.45 46.57 21,099,700 47.32 47.01
15-08-14 46.53 47.10 46.52 21,473,400 47.00 46.69
15-08-13 47.06 47.10 46.49 22,627,200 46.73 46.42
15-08-12 46.19 46.90 45.71 30,181,400 46.74 46.43
15-08-11 46.82 46.94 45.90 29,237,400 46.41 46.11
15-08-10 46.95 47.49 46.84 23,079,900 47.33 47.02
15-08-07 46.39 46.78 46.26 19,163,000 46.74 46.43
15-08-06 47.71 47.77 46.33 27,368,000 46.62 46.31
15-08-05 47.98 48.41 47.54 26,959,700 47.58 47.27
Date Open High Low Vol Cls adjCls
15-08-04 46.75 47.71 46.68 33,403,900 47.54 47.23
15-08-03 46.98 47.00 46.45 24,125,900 46.81 46.50
15-07-31 47.29 47.37 46.50 31,201,500 46.70 46.39
15-07-30 46.26 47.40 45.93 39,777,900 46.88 46.57
15-07-29 45.40 46.78 45.26 40,945,900 46.29 45.99
15-07-28 45.58 45.64 44.79 34,328,900 45.34 45.04
15-07-27 45.94 46.01 45.25 39,701,400 45.35 45.05
15-07-24 45.91 46.32 45.80 32,333,200 45.94 45.64
15-07-23 45.27 46.23 45.10 33,934,000 46.11 45.81
Date Open High Low Vol Cls adjCls
15-07-22 45.44 46.93 45.20 59,152,400 45.54 45.24
15-07-21 46.78 47.33 46.48 42,781,900 47.28 46.97
15-07-20 46.65 47.13 46.44 30,631,900 46.92 46.61
15-07-17 46.55 46.78 46.26 29,467,100 46.62 46.31
15-07-16 46.01 46.69 45.97 26,271,700 46.66 46.35
15-07-15 45.68 45.89 45.43 26,629,600 45.76 45.46
15-07-14 45.45 45.96 45.31 22,880,300 45.62 45.32
15-07-13 44.98 45.62 44.95 28,178,300 45.54 45.24
15-07-10 45.01 45.14 44.57 25,465,800 44.61 44.32
Date Open High Low Vol Cls adjCls
15-07-09 44.75 45.22 44.50 32,424,700 44.52 44.23
15-07-08 44.44 44.90 44.03 39,785,900 44.24 43.95
15-07-07 44.34 44.49 43.32 36,435,800 44.30 44.01
15-07-06 43.96 44.48 43.95 23,034,000 44.39 44.10
15-07-02 44.48 44.75 44.06 21,752,000 44.40 44.11
15-07-01 44.46 45.23 44.10 28,343,900 44.45 44.16
15-06-30 44.71 44.72 43.94 35,945,400 44.15 43.86
15-06-29 45.04 45.23 44.36 34,081,700 44.37 44.08
15-06-26 45.65 46.28 45.03 49,835,300 45.26 44.96
Date Open High Low Vol Cls adjCls
15-06-25 46.03 46.06 45.50 20,616,000 45.65 45.35
15-06-24 45.67 46.25 45.55 34,890,900 45.64 45.34
15-06-23 46.13 46.28 45.62 25,896,500 45.91 45.61
15-06-22 46.33 46.72 46.16 20,318,100 46.23 45.93
15-06-19 46.79 46.83 45.99 63,837,000 46.10 45.80
15-06-18 46.22 46.80 46.17 32,658,300 46.72 46.41
15-06-17 45.73 46.07 45.36 28,704,100 45.97 45.67
15-06-16 45.35 46.24 45.30 27,070,300 45.83 45.53
15-06-15 45.45 45.65 45.02 33,254,500 45.48 45.18
Date Open High Low Vol Cls adjCls
15-06-12 46.22 46.47 45.90 23,931,000 45.97 45.67
15-06-11 46.66 46.92 46.13 27,347,800 46.44 46.14
15-06-10 45.79 46.83 45.69 28,417,400 46.61 46.30
15-06-09 45.76 45.94 45.46 24,406,100 45.65 45.35
15-06-08 46.30 46.43 45.67 22,121,600 45.73 45.43
15-06-05 46.31 46.52 45.84 25,438,100 46.14 45.84
15-06-04 46.79 47.16 46.20 27,745,500 46.36 46.06
15-06-03 47.37 47.74 46.82 28,002,200 46.85 46.54
15-06-02 46.93 47.35 46.62 21,498,300 46.92 46.61
Date Open High Low Vol Cls adjCls
15-06-01 47.06 47.77 46.62 28,837,300 47.23 46.92
15-05-29 47.43 47.57 46.59 36,519,600 46.86 46.55
15-05-28 47.50 48.02 47.39 19,283,700 47.45 47.14
15-05-27 46.82 47.77 46.62 27,335,600 47.61 47.30
15-05-26 46.83 46.88 46.19 29,581,900 46.59 46.28
15-05-22 47.30 47.35 46.82 25,720,600 46.90 46.59
15-05-21 47.28 47.60 47.01 22,410,700 47.42 47.11
15-05-20 47.39 47.93 47.27 25,047,900 47.58 47.27
15-05-19 47.56 47.81 47.18 28,574,800 47.58 47.27
Date Open High Low Vol Cls adjCls
15-05-18 47.98 48.22 47.61 24,136,500 48.01 47.39
15-05-15 48.87 48.91 48.05 28,642,700 48.30 47.67
15-05-14 48.03 48.82 48.03 32,980,900 48.72 48.09
15-05-13 48.19 48.32 47.57 34,184,600 47.63 47.01
15-05-12 46.85 47.68 46.42 29,928,300 47.35 46.74
15-05-11 47.55 47.91 47.37 24,609,400 47.37 46.76
15-05-08 47.55 47.98 47.52 35,364,900 47.75 47.13
15-05-07 46.27 47.09 46.16 32,971,700 46.70 46.09
15-05-06 47.57 47.77 46.02 52,433,000 46.28 45.68
Date Open High Low Vol Cls adjCls
15-05-05 47.82 48.16 47.31 50,369,200 47.60 46.98
15-05-04 48.37 48.87 48.18 34,039,500 48.24 47.61
15-05-01 48.58 48.88 48.40 38,937,300 48.66 48.03
15-04-30 48.70 49.54 48.60 64,725,500 48.64 48.01
15-04-29 48.72 49.31 48.50 47,804,600 49.06 48.42
15-04-28 47.78 49.21 47.70 60,730,800 49.16 48.52
15-04-27 47.23 48.13 47.22 59,248,200 48.03 47.41
15-04-24 45.66 48.14 45.65 130,933,700 47.87 47.25
15-04-23 42.89 43.61 42.80 46,309,500 43.34 42.78
Date Open High Low Vol Cls adjCls
15-04-22 42.67 43.13 42.55 25,064,300 42.99 42.43
15-04-21 43.00 43.15 42.53 26,013,800 42.64 42.09
15-04-20 41.73 43.17 41.68 46,057,700 42.91 42.35
15-04-17 41.67 41.74 41.16 42,387,600 41.62 41.08
15-04-16 41.95 42.34 41.82 22,509,700 42.16 41.61
15-04-15 41.76 42.46 41.68 27,343,600 42.26 41.71
15-04-14 41.80 42.03 41.39 24,244,400 41.65 41.11
15-04-13 41.40 42.06 41.39 30,276,700 41.76 41.22
15-04-10 41.63 41.95 41.41 28,022,000 41.72 41.18
Date Open High Low Vol Cls adjCls
15-04-09 41.25 41.62 41.25 25,723,900 41.48 40.94
15-04-08 41.46 41.69 41.04 24,753,400 41.42 40.88
15-04-07 41.61 41.91 41.31 28,809,400 41.53 40.99
15-04-06 40.34 41.78 40.18 39,223,700 41.55 41.01
15-04-02 40.66 40.74 40.12 37,487,500 40.29 39.77
15-04-01 40.60 40.76 40.31 36,865,300 40.72 40.19
15-03-31 40.78 41.03 40.54 34,887,200 40.66 40.13
15-03-30 41.10 41.54 40.91 35,049,700 40.96 40.43
15-03-27 41.12 41.43 40.83 34,401,400 40.97 40.44
Date Open High Low Vol Cls adjCls
15-03-26 41.22 41.61 40.92 37,495,600 41.21 40.68
15-03-25 42.92 42.93 41.44 43,469,900 41.46 40.92
15-03-24 42.78 43.17 42.75 25,513,300 42.90 42.34
15-03-23 42.88 43.13 42.78 26,246,100 42.86 42.30
15-03-20 42.56 42.98 42.49 71,904,500 42.88 42.32
15-03-19 42.26 42.59 42.22 33,879,100 42.29 41.74
15-03-18 41.43 42.83 41.33 44,194,800 42.50 41.95
15-03-17 41.37 41.83 41.15 31,673,400 41.70 41.16
15-03-16 41.47 41.64 41.28 35,273,500 41.56 41.02
Date Open High Low Vol Cls adjCls
15-03-13 40.70 41.47 40.61 58,007,700 41.38 40.84
15-03-12 41.33 41.65 40.86 59,992,500 41.02 40.49
15-03-11 42.31 42.37 41.84 32,215,300 41.98 41.44
15-03-10 42.35 42.71 42.03 39,159,700 42.03 41.49
15-03-09 42.19 43.13 42.19 32,108,000 42.85 42.29
15-03-06 43.00 43.11 42.15 36,248,800 42.36 41.81
15-03-05 43.07 43.24 42.82 23,193,500 43.11 42.55
15-03-04 43.01 43.21 42.88 25,748,700 43.06 42.50
15-03-03 43.56 43.83 43.09 31,748,600 43.28 42.72
Date Open High Low Vol Cls adjCls
15-03-02 43.67 44.19 43.55 31,924,000 43.88 43.31
15-02-27 44.13 44.20 43.66 33,807,700 43.85 43.28
15-02-26 43.99 44.23 43.89 28,957,300 44.06 43.49
15-02-25 43.95 44.09 43.80 29,759,800 43.99 43.42
15-02-24 44.15 44.30 43.92 25,271,700 44.09 43.52
15-02-23 43.70 44.19 43.65 32,518,800 44.15 43.58
15-02-20 43.51 43.88 43.29 29,721,100 43.86 43.29
15-02-19 43.18 43.53 43.05 27,603,400 43.50 42.94
15-02-18 43.63 43.70 43.39 27,111,700 43.53 42.97
Date Open High Low Vol Cls adjCls
15-02-17 43.97 44.00 43.19 33,695,700 43.58 43.01
15-02-13 43.38 43.87 43.15 40,264,900 43.87 43.00
15-02-12 42.66 43.09 42.51 33,268,800 43.09 42.23
15-02-11 42.65 42.65 42.21 38,262,500 42.38 41.53
15-02-10 42.74 42.77 42.18 29,670,700 42.60 41.75
15-02-09 42.24 42.74 42.21 31,381,100 42.36 41.52
15-02-06 42.68 42.79 42.15 34,311,700 42.41 41.56
15-02-05 42.22 42.64 41.86 36,548,200 42.45 41.60
15-02-04 41.94 42.21 41.36 41,614,800 41.84 41.01
Date Open High Low Vol Cls adjCls
15-02-03 41.63 41.93 41.05 52,082,400 41.60 40.77
15-02-02 40.59 41.37 40.23 50,352,500 41.28 40.46
15-01-30 41.55 41.58 40.35 78,004,900 40.40 39.59
15-01-29 40.93 42.12 40.79 63,585,300 42.01 41.17
15-01-28 42.74 42.79 41.16 84,507,100 41.19 40.37
15-01-27 42.95 43.20 42.11 169,164,000 42.66 41.81
15-01-26 47.00 47.13 46.24 42,525,500 47.01 46.07
15-01-23 47.36 47.39 46.80 26,211,600 47.18 46.24
15-01-22 46.38 47.14 46.08 35,898,000 47.13 46.19
Date Open High Low Vol Cls adjCls
15-01-21 45.94 46.14 45.48 39,081,100 45.92 45.00
15-01-20 46.30 46.65 45.57 36,161,900 46.39 45.46
15-01-16 45.31 46.28 45.17 35,695,300 46.24 45.32
15-01-15 46.22 46.38 45.41 32,742,300 45.48 44.57
15-01-14 45.96 46.24 45.62 29,719,600 45.96 45.04
15-01-13 46.97 47.91 46.06 35,270,600 46.36 45.44
15-01-12 47.42 47.54 46.36 23,651,900 46.60 45.67
15-01-09 47.61 47.82 46.90 23,942,800 47.19 46.25
15-01-08 46.75 47.75 46.72 29,645,200 47.59 46.64
Date Open High Low Vol Cls adjCls
15-01-07 45.98 46.46 45.49 29,114,100 46.23 45.31
15-01-06 46.38 46.75 45.54 36,447,900 45.65 44.74
15-01-05 46.37 46.73 46.25 39,673,900 46.33 45.41
15-01-02 46.66 47.42 46.54 27,913,900 46.76 45.83
14-12-31 46.73 47.44 46.45 21,552,500 46.45 45.52
14-12-30 47.44 47.62 46.84 16,384,700 47.02 46.08
14-12-29 47.70 47.78 47.26 14,439,500 47.45 46.50
14-12-26 48.41 48.41 47.82 13,197,800 47.88 46.93
14-12-24 48.64 48.64 48.08 11,437,800 48.14 47.18
Date Open High Low Vol Cls adjCls
14-12-23 48.37 48.80 48.13 23,648,100 48.45 47.48
14-12-22 47.78 48.12 47.71 26,566,000 47.98 47.02
14-12-19 47.63 48.10 47.17 64,551,200 47.66 46.71
14-12-18 46.58 47.52 46.34 40,105,600 47.52 46.57
14-12-17 45.05 45.95 44.90 34,970,900 45.74 44.83
14-12-16 45.90 46.34 45.13 47,801,400 45.16 44.26
14-12-15 47.20 47.67 46.55 29,247,800 46.67 45.74
14-12-12 46.78 47.73 46.67 34,248,400 46.95 46.01
14-12-11 47.08 47.74 46.68 29,060,400 47.17 46.23
Date Open High Low Vol Cls adjCls
14-12-10 47.58 47.66 46.70 30,431,800 46.90 45.96
14-12-09 47.11 47.92 47.05 24,330,500 47.59 46.64
14-12-08 48.26 48.35 47.45 26,663,100 47.70 46.75
14-12-05 48.82 48.97 48.38 27,313,400 48.42 47.45
14-12-04 48.39 49.06 48.20 30,320,400 48.84 47.87
14-12-03 48.44 48.50 47.81 23,534,800 48.08 47.12
14-12-02 48.84 49.05 48.20 25,743,000 48.46 47.49
14-12-01 47.88 48.78 47.71 31,191,600 48.62 47.65
14-11-28 47.95 48.20 47.61 21,534,400 47.81 46.86
Date Open High Low Vol Cls adjCls
14-11-26 47.49 47.99 47.28 27,163,600 47.75 46.80
14-11-25 47.66 47.97 47.45 28,007,900 47.47 46.52
14-11-24 47.99 48.00 47.39 35,434,200 47.59 46.64
14-11-21 49.02 49.05 47.57 42,883,100 47.98 47.02
14-11-20 48.00 48.70 47.87 21,500,700 48.70 47.73
14-11-19 48.66 48.75 47.93 26,176,800 48.22 47.26
14-11-18 49.13 49.33 48.70 23,995,500 48.74 47.77
14-11-17 49.41 49.71 49.14 30,315,500 49.46 48.17
14-11-14 49.74 50.05 49.39 29,081,700 49.58 48.29
Date Open High Low Vol Cls adjCls
14-11-13 48.81 49.65 48.71 26,208,800 49.61 48.32
14-11-12 48.56 48.92 48.52 22,722,000 48.78 47.51
14-11-11 48.85 48.95 48.65 23,445,200 48.87 47.60
14-11-10 48.65 49.15 48.55 36,370,100 48.89 47.61
14-11-07 48.92 48.92 48.29 28,000,600 48.68 47.41
14-11-06 47.86 48.86 47.79 33,037,800 48.70 47.43
14-11-05 47.80 47.90 47.26 22,449,600 47.86 46.61
14-11-04 47.30 47.73 47.25 21,530,800 47.57 46.33
14-11-03 46.89 47.46 46.73 23,130,400 47.44 46.20
Date Open High Low Vol Cls adjCls
14-10-31 46.94 46.97 46.48 35,849,700 46.95 45.73
14-10-30 46.32 46.32 45.77 30,073,900 46.05 44.85
14-10-29 46.44 46.70 46.34 30,276,100 46.62 45.40
14-10-28 45.86 46.50 45.77 29,024,600 46.49 45.28
14-10-27 45.71 46.10 45.71 30,371,300 45.91 44.71
14-10-24 46.83 46.90 45.18 61,076,700 46.13 44.93
14-10-23 44.62 45.45 44.53 45,451,900 45.02 43.85
14-10-22 45.00 45.07 44.23 33,570,900 44.38 43.22
14-10-21 44.36 44.98 44.19 36,433,800 44.88 43.71
Date Open High Low Vol Cls adjCls
14-10-20 43.06 44.14 42.81 34,527,900 44.08 42.93
14-10-17 43.20 43.94 42.79 40,683,300 43.63 42.49
14-10-16 42.53 43.08 42.22 49,040,400 42.74 41.63
14-10-15 43.00 43.39 42.10 60,218,700 43.22 42.09
14-10-14 43.87 44.38 43.56 38,115,700 43.73 42.59
14-10-13 43.82 44.56 43.49 37,100,200 43.65 42.51
14-10-10 45.60 46.12 43.95 51,978,100 44.03 42.88
14-10-09 46.50 46.80 45.74 34,422,800 45.85 44.65
14-10-08 45.48 46.89 45.34 33,031,000 46.78 45.56
Date Open High Low Vol Cls adjCls
14-10-07 45.86 45.93 45.42 25,723,700 45.53 44.34
14-10-06 46.12 46.30 45.92 20,604,000 46.09 44.89
14-10-03 45.98 46.30 45.61 32,453,200 46.09 44.89
14-10-02 45.83 46.10 45.64 25,119,400 45.76 44.57
14-10-01 46.27 46.53 45.85 38,088,400 45.90 44.70
14-09-30 46.37 46.48 46.01 33,033,100 46.36 45.15
14-09-29 45.98 46.56 45.76 26,091,000 46.44 45.23
14-09-26 45.93 46.62 45.76 27,078,800 46.41 45.20
14-09-25 46.88 47.09 46.03 33,077,400 46.04 44.84
Date Open High Low Vol Cls adjCls
14-09-24 46.63 47.11 46.34 26,582,700 47.08 45.85
14-09-23 46.85 46.98 46.47 33,430,300 46.56 45.35
14-09-22 47.30 47.38 46.98 38,686,100 47.06 45.83
14-09-19 46.81 47.57 46.60 202,522,400 47.52 46.28
14-09-18 46.59 46.83 46.46 35,556,600 46.68 45.46
14-09-17 46.26 46.69 46.23 38,311,900 46.52 45.31
14-09-16 46.39 46.85 46.29 27,910,600 46.76 45.54
14-09-15 46.54 46.71 46.10 37,667,600 46.24 45.03
14-09-12 46.91 47.02 46.60 38,244,700 46.70 45.48
Date Open High Low Vol Cls adjCls
14-09-11 46.74 47.00 46.47 29,216,400 47.00 45.77
14-09-10 46.82 46.94 46.28 27,302,400 46.84 45.62
14-09-09 46.47 46.97 46.42 40,302,400 46.76 45.54
14-09-08 46.02 46.80 45.99 45,736,700 46.47 45.26
14-09-05 45.11 45.93 45.11 36,939,400 45.91 44.71
14-09-04 44.74 45.27 44.72 26,475,500 45.26 44.08
14-09-03 44.53 45.11 44.53 33,684,500 44.96 43.79
14-09-02 45.43 45.46 44.85 22,976,800 45.09 43.91
14-08-29 45.09 45.44 44.86 21,607,600 45.43 44.25
Date Open High Low Vol Cls adjCls
14-08-28 44.75 44.98 44.61 17,657,600 44.88 43.71
14-08-27 44.90 45.00 44.76 21,287,900 44.87 43.70
14-08-26 45.31 45.40 44.94 14,873,100 45.01 43.84
14-08-25 45.40 45.44 45.04 16,910,000 45.17 43.99
14-08-22 45.35 45.47 45.07 18,294,500 45.15 43.97
14-08-21 44.84 45.25 44.83 22,285,500 45.22 44.04
14-08-20 45.34 45.40 44.90 24,770,500 44.95 43.78
14-08-19 44.97 45.34 44.83 28,139,500 45.33 44.15
14-08-18 44.94 45.11 44.68 26,891,100 45.11 43.66
Date Open High Low Vol Cls adjCls
14-08-15 44.58 44.90 44.40 41,611,300 44.79 43.35
14-08-14 44.08 44.42 44.01 19,313,200 44.27 42.85
14-08-13 43.68 44.18 43.52 22,889,500 44.08 42.66
14-08-12 43.04 43.59 43.00 21,431,100 43.52 42.12
14-08-11 43.26 43.45 43.02 20,351,600 43.20 41.81
14-08-08 43.23 43.32 42.91 28,942,700 43.20 41.81
14-08-07 42.84 43.45 42.65 30,314,900 43.23 41.84
14-08-06 42.74 43.17 42.21 24,634,000 42.74 41.37
14-08-05 43.31 43.46 42.83 26,266,400 43.08 41.70
Date Open High Low Vol Cls adjCls
14-08-04 42.97 43.47 42.81 34,277,400 43.37 41.98
14-08-01 43.21 43.25 42.60 31,170,300 42.86 41.48
14-07-31 43.38 43.69 43.08 31,537,500 43.16 41.77
14-07-30 44.07 44.10 43.29 31,921,400 43.58 42.18
14-07-29 43.91 44.09 43.64 27,763,100 43.89 42.48
14-07-28 44.36 44.51 43.93 29,684,200 43.97 42.56
14-07-25 44.30 44.66 44.30 26,737,700 44.50 43.07
14-07-24 44.93 45.00 44.32 30,725,300 44.40 42.97
14-07-23 45.45 45.45 44.62 52,362,900 44.87 43.43
Date Open High Low Vol Cls adjCls
14-07-22 45.00 45.15 44.59 43,095,800 44.83 43.39
14-07-21 44.56 45.16 44.22 37,604,400 44.84 43.40
14-07-18 44.65 44.84 44.25 43,407,500 44.69 43.25
14-07-17 45.45 45.71 44.25 82,180,300 44.53 43.10
14-07-16 42.51 44.31 42.48 63,318,000 44.08 42.66
14-07-15 42.33 42.47 42.03 28,748,700 42.45 41.09
14-07-14 42.22 42.45 42.04 21,881,100 42.14 40.79
14-07-11 41.70 42.09 41.48 24,083,000 42.09 40.74
14-07-10 41.37 42.00 41.05 21,854,700 41.69 40.35
Date Open High Low Vol Cls adjCls
14-07-09 41.98 41.99 41.53 18,445,900 41.67 40.33
14-07-08 41.87 42.00 41.61 31,218,200 41.78 40.44
14-07-07 41.75 42.12 41.71 21,952,400 41.99 40.64
14-07-03 41.91 41.99 41.56 15,969,300 41.80 40.46
14-07-02 41.73 41.90 41.53 20,208,100 41.90 40.55
14-07-01 41.86 42.15 41.69 26,917,000 41.87 40.52
14-06-30 42.17 42.21 41.70 30,805,500 41.70 40.36
14-06-27 41.61 42.29 41.51 74,640,000 42.25 40.89
14-06-26 41.93 41.94 41.43 23,604,400 41.72 40.38
Date Open High Low Vol Cls adjCls
14-06-25 41.70 42.05 41.46 20,049,100 42.03 40.68
14-06-24 41.83 41.94 41.56 26,509,100 41.75 40.41
14-06-23 41.73 42.00 41.69 18,743,900 41.99 40.64
14-06-20 41.45 41.83 41.38 47,764,900 41.68 40.34
14-06-19 41.57 41.77 41.33 19,828,200 41.51 40.18
14-06-18 41.61 41.74 41.18 27,097,000 41.65 40.31
14-06-17 41.29 41.91 40.34 22,518,600 41.68 40.34
14-06-16 41.04 41.61 41.04 24,205,300 41.50 40.17
14-06-13 41.10 41.57 40.86 26,310,000 41.23 39.91
Date Open High Low Vol Cls adjCls
14-06-12 40.81 40.88 40.29 29,818,900 40.58 39.28
14-06-11 40.93 41.07 40.77 18,040,000 40.86 39.55
14-06-10 41.03 41.16 40.86 15,117,700 41.11 39.79
14-06-09 41.39 41.48 41.02 15,019,200 41.27 39.94
14-06-06 41.48 41.66 41.24 24,060,500 41.48 40.15
14-06-05 40.59 41.25 40.40 31,865,200 41.21 39.89
14-06-04 40.21 40.37 39.86 23,209,000 40.32 39.02
14-06-03 40.60 40.68 40.25 18,068,900 40.29 39.00
14-06-02 40.95 41.09 40.68 18,504,300 40.79 39.48
Date Open High Low Vol Cls adjCls
14-05-30 40.45 40.97 40.25 34,567,600 40.94 39.62
14-05-29 40.15 40.35 39.91 19,888,200 40.34 39.04
14-05-28 40.14 40.19 39.82 25,711,500 40.01 38.72
14-05-27 40.26 40.26 39.81 26,160,600 40.19 38.90
14-05-23 40.37 40.37 40.00 18,020,000 40.12 38.83
14-05-22 40.29 40.35 39.85 20,201,800 40.10 38.81
14-05-21 39.80 40.35 39.74 22,398,700 40.35 39.05
14-05-20 39.68 39.94 39.46 21,320,900 39.68 38.41
14-05-19 39.61 39.82 39.46 24,537,400 39.75 38.47
Date Open High Low Vol Cls adjCls
14-05-16 39.67 39.84 39.27 29,867,100 39.83 38.55
14-05-15 40.09 40.40 39.51 37,793,200 39.60 38.33
14-05-14 40.30 40.45 40.05 18,818,700 40.24 38.95
14-05-13 39.92 40.50 39.85 27,004,800 40.42 39.12
14-05-12 39.74 40.02 39.65 22,782,600 39.97 38.41
14-05-09 39.54 39.85 39.37 29,647,600 39.54 38.00
14-05-08 39.34 39.90 38.97 32,120,400 39.64 38.10
14-05-07 39.22 39.51 38.51 41,744,500 39.42 37.89
14-05-06 39.29 39.35 38.95 27,112,400 39.06 37.54
Date Open High Low Vol Cls adjCls
14-05-05 39.52 39.64 39.30 22,460,900 39.43 37.90
14-05-02 40.31 40.34 39.66 43,416,600 39.69 38.15
14-05-01 40.24 40.36 39.95 28,787,400 40.00 38.44
14-04-30 40.40 40.50 40.17 35,458,700 40.40 38.83
14-04-29 41.10 41.19 40.39 29,636,200 40.51 38.93
14-04-28 40.14 41.29 40.09 50,610,200 40.87 39.28
14-04-25 40.29 40.68 39.75 56,876,800 39.91 38.36
14-04-24 39.74 39.97 39.30 42,381,600 39.86 38.31
14-04-23 39.99 39.99 39.47 24,602,800 39.69 38.15
Date Open High Low Vol Cls adjCls
14-04-22 39.96 40.14 39.83 27,056,700 39.99 38.43
14-04-21 40.13 40.15 39.79 22,221,200 39.94 38.39
14-04-17 40.01 40.20 39.51 36,689,400 40.01 38.45
14-04-16 40.06 40.42 39.91 30,615,800 40.40 38.83
14-04-15 39.34 39.96 39.05 33,968,700 39.75 38.20
14-04-14 39.11 39.41 38.90 32,006,600 39.18 37.66
14-04-11 39.00 39.79 39.00 34,330,200 39.21 37.68
14-04-10 40.44 40.69 39.09 45,960,800 39.36 37.83
14-04-09 39.93 40.55 39.88 27,398,700 40.47 38.90
Date Open High Low Vol Cls adjCls
14-04-08 39.75 39.93 39.20 35,918,600 39.82 38.27
14-04-07 39.96 40.27 39.74 37,559,600 39.80 38.25
14-04-04 41.25 41.39 39.64 51,409,600 39.87 38.32
14-04-03 41.29 41.29 40.71 30,139,600 41.01 39.41
14-04-02 41.44 41.66 41.17 28,666,700 41.35 39.74
14-04-01 41.15 41.59 41.07 32,605,000 41.42 39.81
14-03-31 40.43 41.50 40.40 46,886,300 40.99 39.40
14-03-28 39.79 40.64 39.68 43,472,700 40.30 38.73
14-03-27 39.74 39.97 39.34 35,369,200 39.36 37.83
Date Open High Low Vol Cls adjCls
14-03-26 40.48 40.71 39.60 41,977,500 39.79 38.24
14-03-25 40.66 40.99 39.96 43,193,100 40.34 38.77
14-03-24 40.34 40.64 39.86 46,098,400 40.50 38.92
14-03-21 40.72 40.94 40.01 80,721,800 40.16 38.60
14-03-20 39.25 40.65 39.24 59,269,800 40.33 38.76
14-03-19 39.47 39.55 38.91 35,597,200 39.27 37.74
14-03-18 38.26 39.90 38.22 64,063,900 39.55 38.01
14-03-17 37.90 38.41 37.79 20,479,600 38.05 36.57
14-03-14 37.65 38.14 37.51 27,195,600 37.70 36.23
Date Open High Low Vol Cls adjCls
14-03-13 38.42 38.45 37.64 32,169,700 37.89 36.42
14-03-12 37.80 38.43 37.79 30,494,100 38.27 36.78
14-03-11 37.87 38.23 37.72 25,216,400 38.02 36.54
14-03-10 37.99 38.01 37.72 19,006,600 37.82 36.35
14-03-07 38.28 38.36 37.69 26,591,600 37.90 36.43
14-03-06 38.14 38.24 37.89 23,582,200 38.15 36.67
14-03-05 38.25 38.27 37.93 20,520,100 38.11 36.63
14-03-04 38.20 38.48 38.07 26,802,400 38.41 36.92
14-03-03 37.92 38.13 37.49 29,717,500 37.78 36.31
Date Open High Low Vol Cls adjCls
14-02-28 37.98 38.46 37.82 41,215,000 38.31 36.82
14-02-27 37.45 37.89 37.23 33,903,400 37.86 36.39
14-02-26 37.58 37.74 37.19 41,041,800 37.47 36.01
14-02-25 37.61 37.85 37.35 30,736,500 37.54 36.08
14-02-24 37.69 37.98 37.54 32,085,100 37.69 36.22
14-02-21 37.94 38.35 37.86 38,021,300 37.98 36.50
14-02-20 37.57 37.87 37.40 27,526,100 37.75 36.28
14-02-19 37.22 37.75 37.21 29,750,400 37.51 36.05
14-02-18 37.63 37.78 37.41 32,834,000 37.42 35.96
Date Open High Low Vol Cls adjCls
14-02-14 37.39 37.78 37.33 31,407,500 37.62 35.89
14-02-13 37.33 37.86 37.33 37,635,500 37.61 35.88
14-02-12 37.35 37.60 37.30 27,051,800 37.47 35.74
14-02-11 36.88 37.26 36.86 32,141,400 37.17 35.46
14-02-10 36.63 36.80 36.29 26,767,000 36.80 35.10
14-02-07 36.32 36.59 36.01 33,260,500 36.56 34.88
14-02-06 35.80 36.25 35.69 35,351,800 36.18 34.51
14-02-05 36.29 36.47 35.80 55,814,400 35.82 34.17
14-02-04 36.97 37.19 36.25 54,697,900 36.35 34.68
Date Open High Low Vol Cls adjCls
14-02-03 37.74 37.99 36.43 64,063,100 36.48 34.80
14-01-31 36.95 37.89 36.56 93,162,300 37.84 36.10
14-01-30 36.79 36.88 36.23 35,036,300 36.86 35.16
14-01-29 35.98 36.88 35.90 52,745,900 36.66 34.97
14-01-28 36.12 36.39 35.75 36,205,500 36.27 34.60
14-01-27 36.87 36.89 35.98 44,420,800 36.03 34.37
14-01-24 37.45 37.55 36.53 76,395,500 36.81 35.11
14-01-23 36.09 36.13 35.52 43,954,000 36.06 34.40
14-01-22 36.26 36.32 35.75 21,904,300 35.93 34.27
Date Open High Low Vol Cls adjCls
14-01-21 36.82 36.82 36.06 31,567,300 36.17 34.50
14-01-17 36.83 36.83 36.15 46,267,500 36.38 34.70
14-01-16 36.69 37.00 36.31 38,018,700 36.89 35.19
14-01-15 35.90 36.79 35.85 44,812,600 36.76 35.07
14-01-14 34.73 35.88 34.63 41,623,300 35.78 34.13
14-01-13 35.99 36.02 34.83 45,901,900 34.98 33.37
14-01-10 35.90 36.15 35.75 40,548,800 36.04 34.38
14-01-09 35.88 35.91 35.40 36,516,300 35.53 33.89
14-01-08 36.00 36.14 35.58 59,971,700 35.76 34.11
Date Open High Low Vol Cls adjCls
14-01-07 36.33 36.49 36.21 35,802,800 36.41 34.73
14-01-06 36.85 36.89 36.11 43,603,700 36.13 34.47
14-01-03 37.20 37.22 36.60 31,134,800 36.91 35.21
14-01-02 37.35 37.40 37.10 30,632,200 37.16 35.45
13-12-31 37.40 37.58 37.22 17,503,500 37.41 35.69
13-12-30 37.22 37.38 36.90 16,290,500 37.29 35.57
13-12-27 37.58 37.62 37.17 14,563,000 37.29 35.57
13-12-26 37.20 37.49 37.17 17,612,800 37.44 35.72
13-12-24 36.72 37.17 36.64 14,243,000 37.08 35.37
Date Open High Low Vol Cls adjCls
13-12-23 36.81 36.89 36.55 25,128,700 36.62 34.93
13-12-20 36.20 36.93 36.19 62,649,100 36.80 35.10
13-12-19 36.51 36.55 36.08 34,160,100 36.25 34.58
13-12-18 36.36 36.60 35.53 63,192,100 36.58 34.90
13-12-17 36.94 37.11 36.33 45,687,700 36.52 34.84
13-12-16 36.73 37.00 36.54 31,734,200 36.89 35.19
13-12-13 37.42 37.45 36.62 40,066,100 36.69 35.00
13-12-12 37.64 37.64 37.18 36,012,800 37.22 35.51
13-12-11 38.06 38.30 37.39 39,853,400 37.61 35.88
Date Open High Low Vol Cls adjCls
13-12-10 38.61 38.90 38.02 37,828,600 38.11 36.35
13-12-09 38.56 38.87 38.37 30,286,000 38.71 36.93
13-12-06 38.42 38.55 37.99 36,457,300 38.36 36.59
13-12-05 38.85 38.88 37.18 116,305,000 38.00 36.25
13-12-04 38.21 38.98 38.12 51,983,600 38.94 37.15
13-12-03 38.14 38.49 38.08 52,109,800 38.31 36.55
13-12-02 38.09 38.78 38.06 42,950,400 38.45 36.68
13-11-29 37.82 38.29 37.82 22,090,400 38.13 36.37
13-11-27 37.57 37.76 37.49 26,002,100 37.60 35.87
Date Open High Low Vol Cls adjCls
13-11-26 37.57 37.65 37.35 34,465,300 37.35 35.63
13-11-25 37.93 37.95 37.57 30,646,800 37.64 35.91
13-11-22 37.53 37.68 37.33 27,982,000 37.57 35.84
13-11-21 37.27 37.53 37.26 23,064,700 37.40 35.68
13-11-20 36.92 37.41 36.86 32,229,900 37.08 35.37
13-11-19 36.85 37.23 36.67 44,275,000 36.74 35.05
13-11-18 37.35 37.58 37.07 53,277,500 37.20 35.22
13-11-15 37.95 38.02 37.72 50,601,300 37.84 35.83
13-11-14 37.87 38.13 37.72 46,183,700 38.02 36.00
Date Open High Low Vol Cls adjCls
13-11-13 36.98 38.16 36.90 44,957,600 38.16 36.13
13-11-12 37.38 37.60 37.20 31,651,600 37.36 35.37
13-11-11 37.69 37.78 37.35 26,872,500 37.59 35.59
13-11-08 37.67 37.78 37.34 36,737,800 37.78 35.77
13-11-07 37.96 38.01 37.43 60,437,400 37.50 35.50
13-11-06 37.24 38.22 37.06 88,948,800 38.18 36.15
13-11-05 35.79 36.71 35.77 51,681,900 36.64 34.69
13-11-04 35.59 35.98 35.55 28,060,700 35.94 34.03
13-11-01 35.67 35.69 35.39 40,264,600 35.53 33.64
Date Open High Low Vol Cls adjCls
13-10-31 35.66 35.69 35.34 41,682,300 35.41 33.52
13-10-30 35.53 35.79 35.43 36,997,700 35.54 33.65
13-10-29 35.63 35.72 35.26 31,702,200 35.52 33.63
13-10-28 35.61 35.73 35.27 38,383,600 35.57 33.68
13-10-25 35.88 36.29 35.47 113,494,000 35.73 33.83
13-10-24 33.82 34.10 33.57 53,209,700 33.72 31.92
13-10-23 34.35 34.49 33.67 58,600,500 33.76 31.96
13-10-22 35.02 35.10 34.52 40,438,500 34.58 32.74
13-10-21 34.98 35.20 34.91 27,433,500 34.99 33.13
Date Open High Low Vol Cls adjCls
13-10-18 34.82 34.99 34.33 41,811,700 34.96 33.10
13-10-17 34.45 34.99 34.37 31,359,200 34.92 33.06
13-10-16 34.60 34.90 34.56 35,111,600 34.64 32.80
13-10-15 34.67 34.99 34.47 47,097,800 34.49 32.65
13-10-14 33.90 34.50 33.78 27,757,900 34.45 32.62
13-10-11 33.68 34.14 33.68 30,033,300 34.13 32.31
13-10-10 33.31 33.89 33.26 42,875,100 33.76 31.96
13-10-09 33.07 33.35 32.96 35,878,600 33.07 31.31
13-10-08 33.31 33.33 32.80 41,017,600 33.01 31.25
Date Open High Low Vol Cls adjCls
13-10-07 33.60 33.71 33.20 35,069,300 33.30 31.53
13-10-04 33.69 33.99 33.62 33,008,100 33.88 32.08
13-10-03 33.88 34.00 33.42 38,703,800 33.86 32.06
13-10-02 33.36 34.03 33.29 46,946,800 33.92 32.11
13-10-01 33.35 33.61 33.30 36,718,700 33.58 31.79
13-09-30 33.00 33.31 32.70 39,839,500 33.28 31.51
13-09-27 32.88 33.75 32.87 55,348,000 33.27 31.50
13-09-26 32.64 33.00 32.59 28,504,000 32.77 31.03
13-09-25 32.49 32.80 32.40 28,907,500 32.51 30.78
Date Open High Low Vol Cls adjCls
13-09-24 32.87 32.87 32.15 40,685,000 32.45 30.72
13-09-23 32.54 32.97 32.50 39,826,100 32.74 31.00
13-09-20 33.41 33.48 32.69 102,904,900 32.79 31.04
13-09-19 33.48 33.68 33.32 42,026,600 33.64 31.85
13-09-18 32.99 33.40 32.83 64,099,900 33.32 31.55
13-09-17 33.42 33.47 32.90 84,716,500 32.93 31.18
13-09-16 33.38 33.50 32.73 52,839,700 32.80 31.05
13-09-13 32.77 33.07 32.51 40,899,000 33.03 31.27
13-09-12 32.72 32.78 32.59 32,860,200 32.69 30.95
Date Open High Low Vol Cls adjCls
13-09-11 32.57 32.93 32.53 39,087,500 32.74 31.00
13-09-10 31.90 32.40 31.79 56,881,200 32.39 30.67
13-09-09 31.22 31.79 31.20 49,628,500 31.66 29.97
13-09-06 31.31 31.39 31.13 75,434,900 31.15 29.49
13-09-05 31.10 31.44 30.95 71,644,900 31.23 29.57
13-09-04 31.39 31.47 31.11 142,320,600 31.20 29.54
13-09-03 31.75 32.07 31.29 154,507,000 31.88 30.18
13-08-30 33.37 33.48 33.09 42,790,200 33.40 31.62
13-08-29 32.93 33.60 32.80 45,284,700 33.55 31.76
Date Open High Low Vol Cls adjCls
13-08-28 33.39 33.60 33.00 44,257,400 33.02 31.26
13-08-27 33.52 34.10 33.15 58,522,300 33.26 31.49
13-08-26 34.40 34.67 34.03 72,786,800 34.15 32.33
13-08-23 35.17 35.20 34.00 225,493,800 34.75 32.90
13-08-22 32.19 32.49 32.10 31,169,900 32.39 30.67
13-08-21 31.61 32.01 31.54 37,409,100 31.61 29.93
13-08-20 31.44 31.90 31.37 22,979,600 31.62 29.94
13-08-19 31.76 31.97 31.38 27,902,500 31.39 29.72
13-08-16 31.79 31.99 31.66 32,866,300 31.80 30.11
Date Open High Low Vol Cls adjCls
13-08-15 32.00 32.18 30.84 33,338,000 31.79 30.10
13-08-14 32.14 33.36 31.70 48,519,600 32.35 30.63
13-08-13 32.51 32.55 32.21 39,464,100 32.23 30.51
13-08-12 32.46 32.97 32.46 25,493,700 32.87 30.90
13-08-09 32.77 32.90 32.47 26,800,700 32.70 30.74
13-08-08 32.24 33.07 32.05 59,034,400 32.89 30.92
13-08-07 31.54 32.10 31.25 38,078,600 32.06 30.14
13-08-06 31.55 31.67 31.38 36,331,500 31.58 29.69
13-08-05 31.90 32.00 31.64 30,984,000 31.70 29.80
Date Open High Low Vol Cls adjCls
13-08-02 31.69 31.90 31.57 29,199,900 31.89 29.98
13-08-01 32.06 32.09 31.60 42,557,900 31.67 29.77
13-07-31 31.97 32.05 31.71 43,898,400 31.84 29.93
13-07-30 31.78 32.12 31.55 45,799,500 31.85 29.94
13-07-29 31.47 31.60 31.40 28,870,700 31.54 29.65
13-07-26 31.26 31.62 31.21 38,633,600 31.62 29.73
13-07-25 31.62 31.65 31.25 63,213,000 31.39 29.51
13-07-24 32.04 32.19 31.89 52,803,100 31.96 30.05
13-07-23 31.91 32.04 31.71 65,810,400 31.82 29.92
Date Open High Low Vol Cls adjCls
13-07-22 31.70 32.01 31.60 79,040,700 32.01 30.09
13-07-19 32.40 32.67 31.02 248,428,500 31.40 29.52
13-07-18 35.72 35.89 35.22 49,547,100 35.44 33.32
13-07-17 36.34 36.39 35.49 37,285,100 35.74 33.60
13-07-16 36.01 36.43 35.96 36,378,500 36.27 34.10
13-07-15 35.66 36.22 35.58 34,142,600 36.17 34.00
13-07-12 35.58 35.73 35.28 35,501,200 35.67 33.53
13-07-11 35.00 35.77 34.90 53,638,300 35.69 33.55
13-07-10 34.34 34.81 34.32 29,658,800 34.70 32.62
Date Open High Low Vol Cls adjCls
13-07-09 34.58 34.60 34.14 25,318,500 34.35 32.29
13-07-08 34.35 34.59 33.98 32,396,900 34.33 32.27
13-07-05 34.09 34.24 33.58 26,085,900 34.21 32.16
13-07-03 33.66 34.37 33.60 15,994,400 34.01 31.97
13-07-02 34.41 34.44 33.63 37,630,000 33.94 31.91
13-07-01 34.75 34.99 34.33 31,055,400 34.36 32.30
13-06-28 34.38 34.79 34.34 65,545,500 34.54 32.47
13-06-27 34.52 34.78 34.50 28,993,100 34.62 32.55
13-06-26 34.12 34.48 33.89 48,665,900 34.35 32.29
Date Open High Low Vol Cls adjCls
13-06-25 34.08 34.38 33.46 44,073,400 33.67 31.65
13-06-24 32.94 34.20 32.57 56,109,000 33.72 31.70
13-06-21 33.66 33.73 33.05 85,338,500 33.27 31.28
13-06-20 34.26 34.33 33.37 54,493,700 33.49 31.49
13-06-19 34.96 35.09 34.59 30,816,200 34.59 32.52
13-06-18 34.97 35.17 34.90 28,616,500 34.98 32.89
13-06-17 34.69 35.16 34.63 49,670,100 35.00 32.90
13-06-14 34.55 34.69 34.25 53,192,600 34.40 32.34
13-06-13 34.99 35.02 34.59 45,654,900 34.72 32.64
Date Open High Low Vol Cls adjCls
13-06-12 35.14 35.27 34.85 37,372,700 35.00 32.90
13-06-11 35.05 35.18 34.68 39,435,900 34.84 32.75
13-06-10 35.51 35.65 35.14 35,994,500 35.47 33.35
13-06-07 35.25 35.78 35.06 40,757,300 35.67 33.53
13-06-06 34.84 35.11 34.49 37,618,500 34.96 32.87
13-06-05 34.60 34.89 34.43 46,025,100 34.78 32.70
13-06-04 35.62 35.74 34.77 65,529,500 34.99 32.90
13-06-03 34.92 35.63 34.83 51,252,600 35.59 33.46
13-05-31 34.82 35.28 34.79 56,165,700 34.90 32.81
Date Open High Low Vol Cls adjCls
13-05-30 34.85 35.25 34.81 51,131,000 35.03 32.93
13-05-29 34.74 35.02 34.57 38,412,200 34.88 32.79
13-05-28 34.42 35.18 34.41 48,212,100 35.02 32.92
13-05-24 33.92 34.28 33.90 33,174,400 34.27 32.22
13-05-23 34.23 34.55 33.90 51,102,700 34.15 32.11
13-05-22 34.79 34.84 34.36 66,047,500 34.61 32.54
13-05-21 35.10 35.27 34.72 48,702,400 34.85 32.76
13-05-20 34.73 35.10 34.68 54,020,800 35.08 32.98
13-05-17 34.13 34.87 34.10 60,666,700 34.87 32.78
Date Open High Low Vol Cls adjCls
13-05-16 33.64 34.15 33.55 59,382,900 34.08 32.04
13-05-15 33.45 33.90 33.43 46,303,900 33.85 31.82
13-05-14 32.86 33.53 32.80 56,870,100 33.53 31.52
13-05-13 32.61 33.07 32.55 36,027,600 33.03 30.84
13-05-10 32.67 32.72 32.32 36,394,900 32.69 30.52
13-05-09 32.85 33.00 32.59 46,417,800 32.66 30.49
13-05-08 33.07 33.24 32.65 51,595,700 32.99 30.80
13-05-07 33.65 33.79 33.24 43,078,300 33.31 31.10
13-05-06 33.42 33.91 33.25 40,978,300 33.75 31.51
Date Open High Low Vol Cls adjCls
13-05-03 33.23 33.52 33.08 46,784,600 33.49 31.27
13-05-02 32.63 33.17 32.39 46,059,500 33.16 30.96
13-05-01 32.93 33.08 32.60 54,330,900 32.72 30.55
13-04-30 32.56 33.11 32.28 75,165,200 33.10 30.90
13-04-29 31.80 32.68 31.77 59,116,400 32.61 30.44
13-04-26 31.90 31.98 31.45 47,799,300 31.79 29.68
13-04-25 31.71 32.84 31.54 110,700,200 31.94 29.82
13-04-24 30.62 31.92 30.60 90,946,600 31.76 29.65
13-04-23 30.70 30.90 30.38 59,126,900 30.60 28.57
Date Open High Low Vol Cls adjCls
13-04-22 30.30 31.18 30.27 137,904,000 30.83 28.78
13-04-19 29.62 30.24 29.61 99,790,700 29.77 27.79
13-04-18 28.95 28.98 28.50 56,906,600 28.79 26.88
13-04-17 28.85 29.04 28.60 52,840,700 28.83 26.92
13-04-16 28.90 29.14 28.70 52,797,300 28.97 27.05
13-04-15 28.65 28.98 28.51 56,332,900 28.69 26.78
13-04-12 28.85 29.02 28.66 62,886,300 28.79 26.88
13-04-11 29.10 29.20 28.73 130,923,200 28.94 27.02
13-04-10 29.57 30.32 29.52 71,116,700 30.28 28.27
Date Open High Low Vol Cls adjCls
13-04-09 28.73 29.82 28.68 77,733,800 29.61 27.64
13-04-08 28.73 28.73 28.47 34,759,500 28.59 26.69
13-04-05 28.22 28.78 28.11 50,927,300 28.70 26.79
13-04-04 28.39 28.61 28.27 45,263,200 28.60 26.70
13-04-03 28.75 28.95 28.54 35,062,800 28.56 26.66
13-04-02 28.59 28.85 28.52 28,456,500 28.80 26.89
13-04-01 28.64 28.66 28.36 29,201,100 28.61 26.71
13-03-28 28.32 28.66 28.26 55,453,800 28.61 26.71
13-03-27 28.14 28.45 28.08 36,047,400 28.37 26.49
Date Open High Low Vol Cls adjCls
13-03-26 28.24 28.34 28.11 27,824,300 28.16 26.29
13-03-25 28.30 28.35 27.96 44,154,000 28.16 26.29
13-03-22 28.19 28.34 28.10 28,720,900 28.25 26.37
13-03-21 28.11 28.36 28.05 34,233,200 28.11 26.24
13-03-20 28.34 28.49 28.18 35,447,800 28.32 26.44
13-03-19 28.12 28.22 28.03 51,901,600 28.18 26.31
13-03-18 27.88 28.28 27.81 44,809,400 28.10 26.23
13-03-15 28.03 28.16 27.98 92,710,300 28.04 26.18
13-03-14 28.00 28.16 27.93 55,914,800 28.14 26.27
Date Open High Low Vol Cls adjCls
13-03-13 27.87 28.02 27.75 29,093,400 27.92 26.07
13-03-12 27.84 27.95 27.64 39,255,200 27.91 26.06
13-03-11 27.94 27.97 27.67 36,627,500 27.87 26.02
13-03-08 28.25 28.33 27.96 37,667,800 28.00 26.14
13-03-07 28.11 28.28 28.01 29,196,700 28.14 26.27
13-03-06 28.21 28.23 27.78 51,448,500 28.09 26.22
13-03-05 28.29 28.54 28.16 41,432,200 28.35 26.47
13-03-04 27.85 28.15 27.70 38,157,500 28.15 26.28
13-03-01 27.72 27.98 27.52 34,849,700 27.95 26.09
Date Open High Low Vol Cls adjCls
13-02-28 27.88 27.97 27.74 35,840,200 27.80 25.95
13-02-27 27.42 28.00 27.33 36,394,700 27.81 25.96
13-02-26 27.38 27.60 27.34 49,923,300 27.37 25.55
13-02-25 27.97 28.05 27.37 48,011,800 27.37 25.55
13-02-22 27.68 27.76 27.48 31,425,900 27.76 25.92
13-02-21 27.74 27.74 27.23 49,078,500 27.49 25.66
13-02-20 28.13 28.20 27.83 44,110,200 27.87 26.02
13-02-19 27.88 28.09 27.80 38,781,400 28.05 26.19
13-02-15 28.04 28.16 27.88 49,650,900 28.01 25.94
Date Open High Low Vol Cls adjCls
13-02-14 27.92 28.06 27.87 32,663,200 28.04 25.96
13-02-13 27.93 28.11 27.88 41,715,600 28.03 25.95
13-02-12 27.88 28.00 27.75 35,990,900 27.88 25.81
13-02-11 27.65 27.92 27.50 32,247,700 27.86 25.80
13-02-08 27.35 27.71 27.31 33,318,500 27.55 25.51
13-02-07 27.35 27.39 27.10 38,028,300 27.28 25.26
13-02-06 27.38 27.54 27.25 41,889,600 27.34 25.31
13-02-05 27.62 27.66 27.36 35,410,400 27.50 25.46
13-02-04 27.87 28.02 27.42 50,540,000 27.44 25.41
Date Open High Low Vol Cls adjCls
13-02-01 27.67 28.05 27.55 55,565,900 27.93 25.86
13-01-31 27.79 27.97 27.40 50,530,000 27.45 25.42
13-01-30 28.01 28.19 27.76 43,580,500 27.85 25.79
13-01-29 27.82 28.13 27.60 49,242,600 28.01 25.94
13-01-28 28.01 28.23 27.76 56,056,500 27.91 25.84
13-01-25 27.58 28.23 27.39 81,847,700 27.88 25.81
13-01-24 27.70 28.07 27.47 101,739,300 27.63 25.58
13-01-23 27.20 27.64 27.20 50,387,700 27.61 25.56
13-01-22 27.30 27.45 27.00 58,650,600 27.15 25.14
Date Open High Low Vol Cls adjCls
13-01-18 27.10 27.29 27.04 52,167,700 27.25 25.23
13-01-17 27.19 27.47 27.06 51,685,900 27.25 25.23
13-01-16 27.15 27.23 27.01 41,077,400 27.04 25.04
13-01-15 26.83 27.29 26.83 48,244,500 27.21 25.19
13-01-14 26.90 27.08 26.76 48,324,400 26.89 24.90
13-01-11 26.49 26.93 26.28 55,512,100 26.83 24.84
13-01-10 26.65 26.98 26.29 71,431,300 26.46 24.50
13-01-09 26.72 26.75 26.56 49,047,900 26.70 24.72
13-01-08 26.75 26.79 26.46 44,703,100 26.55 24.58
Date Open High Low Vol Cls adjCls
13-01-07 26.77 26.88 26.64 37,110,400 26.69 24.71
13-01-04 27.27 27.34 26.73 52,521,100 26.74 24.76
13-01-03 27.63 27.65 27.16 48,294,400 27.25 25.23
13-01-02 27.25 27.73 27.15 52,899,300 27.62 25.57
12-12-31 26.59 26.77 26.37 42,749,500 26.71 24.73
12-12-28 26.71 26.90 26.55 28,239,900 26.55 24.58
12-12-27 26.89 27.09 26.57 39,394,000 26.96 24.96
12-12-26 27.03 27.20 26.70 31,631,100 26.86 24.87
12-12-24 27.20 27.25 27.00 20,842,400 27.06 25.06
Date Open High Low Vol Cls adjCls
12-12-21 27.45 27.49 27.00 98,776,500 27.45 25.42
12-12-20 27.36 27.68 27.15 52,607,300 27.68 25.63
12-12-19 27.69 27.73 27.25 53,519,900 27.31 25.29
12-12-18 27.25 27.63 27.14 50,486,900 27.56 25.52
12-12-17 26.79 27.22 26.68 42,046,100 27.10 25.09
12-12-14 27.11 27.13 26.70 42,077,500 26.81 24.82
12-12-13 27.32 27.52 26.95 45,080,100 27.11 25.10
12-12-12 27.53 27.62 27.08 43,966,300 27.24 25.22
12-12-11 27.05 27.49 27.05 52,282,800 27.32 25.30
Date Open High Low Vol Cls adjCls
12-12-10 26.56 26.97 26.52 47,031,100 26.94 24.94
12-12-07 26.82 26.82 26.37 46,162,100 26.46 24.50
12-12-06 26.81 26.98 26.61 39,182,300 26.73 24.75
12-12-05 26.38 26.93 26.26 68,283,800 26.67 24.69
12-12-04 26.50 26.63 26.34 49,777,500 26.37 24.42
12-12-03 26.78 26.82 26.40 53,173,800 26.43 24.47
12-11-30 27.05 27.13 26.49 83,690,200 26.62 24.65
12-11-29 27.11 27.36 26.86 69,551,400 26.95 24.95
12-11-28 27.01 27.39 26.77 53,018,400 27.36 25.33
Date Open High Low Vol Cls adjCls
12-11-27 27.36 27.38 27.04 45,018,600 27.08 25.07
12-11-26 27.54 27.58 27.17 85,198,700 27.39 25.36
12-11-23 27.23 27.77 27.20 57,845,700 27.70 25.65
12-11-21 26.71 27.17 26.67 66,360,300 26.95 24.95
12-11-20 26.76 26.80 26.46 47,070,400 26.71 24.73
12-11-19 26.80 26.80 26.47 57,179,300 26.73 24.75
12-11-16 26.67 26.70 26.34 64,083,300 26.52 24.56
12-11-15 26.88 26.97 26.63 50,955,600 26.66 24.69
12-11-14 27.24 27.29 26.80 76,086,100 26.84 24.85
Date Open High Low Vol Cls adjCls
12-11-13 27.02 27.30 26.75 131,689,200 27.09 25.08
12-11-12 28.94 29.01 28.21 61,112,300 28.22 25.92
12-11-09 28.88 29.19 28.81 43,291,200 28.83 26.48
12-11-08 29.12 29.37 28.80 49,841,800 28.81 26.46
12-11-07 29.53 29.83 29.05 57,871,800 29.08 26.71
12-11-06 29.82 30.20 29.61 43,401,500 29.86 27.42
12-11-05 29.62 29.74 29.33 38,070,800 29.63 27.21
12-11-02 29.59 29.77 29.33 57,131,600 29.50 27.09
12-11-01 28.84 29.56 28.82 72,047,900 29.52 27.11
Date Open High Low Vol Cls adjCls
12-10-31 28.55 28.88 28.50 69,464,100 28.54 26.21
12-10-26 27.86 28.34 27.84 57,790,000 28.21 25.91
12-10-25 28.19 28.20 27.86 54,084,300 27.88 25.60
12-10-24 28.16 28.20 27.87 53,320,400 27.90 25.62
12-10-23 27.77 28.20 27.76 64,414,800 28.05 25.76
12-10-22 28.73 28.83 27.83 83,374,000 28.00 25.71
12-10-19 29.05 29.08 28.50 90,470,800 28.64 26.30
12-10-18 29.65 29.73 29.26 59,238,500 29.50 27.09
12-10-17 29.30 29.64 29.09 44,206,100 29.59 27.17
Date Open High Low Vol Cls adjCls
12-10-16 29.45 29.74 29.32 47,739,400 29.49 27.08
12-10-15 29.37 29.72 29.25 42,440,200 29.51 27.10
12-10-12 28.97 29.32 28.80 46,464,700 29.20 26.82
12-10-11 29.22 29.25 28.87 41,488,500 28.95 26.59
12-10-10 29.15 29.31 28.95 47,227,100 28.98 26.61
12-10-09 29.68 29.74 29.18 45,121,100 29.28 26.89
12-10-08 29.64 29.92 29.55 29,752,000 29.78 27.35
12-10-05 30.23 30.25 29.74 41,133,900 29.85 27.41
12-10-04 29.97 30.03 29.57 43,634,900 30.03 27.58
Date Open High Low Vol Cls adjCls
12-10-03 29.75 29.99 29.67 46,655,900 29.86 27.42
12-10-02 29.68 29.89 29.50 43,338,900 29.66 27.24
12-10-01 29.81 29.98 29.42 54,042,700 29.49 27.08
12-09-28 30.18 30.26 29.74 54,229,300 29.76 27.33
12-09-27 30.17 30.40 29.89 47,129,900 30.16 27.70
12-09-26 30.28 30.60 30.04 54,672,000 30.17 27.71
12-09-25 30.95 31.00 30.36 54,266,400 30.39 27.91
12-09-24 31.00 31.07 30.64 46,825,900 30.78 28.27
12-09-21 31.43 31.61 31.09 102,348,900 31.19 28.64
Date Open High Low Vol Cls adjCls
12-09-20 30.95 31.48 30.91 45,543,000 31.45 28.88
12-09-19 31.09 31.19 31.04 48,871,900 31.05 28.52
12-09-18 31.10 31.21 31.03 34,542,700 31.18 28.63
12-09-17 31.19 31.26 31.04 36,488,500 31.21 28.66
12-09-14 31.01 31.25 30.81 51,422,800 31.21 28.66
12-09-13 30.89 31.18 30.40 45,047,300 30.94 28.41
12-09-12 30.94 31.18 30.73 32,775,800 30.78 28.27
12-09-11 30.69 30.91 30.61 25,191,800 30.79 28.28
12-09-10 30.83 30.90 30.51 40,524,000 30.72 28.21
Date Open High Low Vol Cls adjCls
12-09-07 31.04 31.07 30.73 42,649,100 30.95 28.42
12-09-06 30.50 31.36 30.46 48,371,700 31.35 28.79
12-09-05 30.22 30.53 30.21 33,650,000 30.39 27.91
12-09-04 30.45 30.66 30.15 48,556,700 30.39 27.91
12-08-31 30.60 30.96 30.38 36,590,100 30.82 28.30
12-08-30 30.53 30.61 30.22 23,982,100 30.32 27.85
12-08-29 30.65 30.75 30.44 23,346,800 30.65 28.15
12-08-28 30.70 30.80 30.52 23,947,900 30.63 28.13
12-08-27 30.93 30.96 30.59 34,691,100 30.69 28.18
Date Open High Low Vol Cls adjCls
12-08-24 30.25 30.63 30.18 22,943,300 30.56 28.07
12-08-23 30.39 30.40 30.08 28,355,600 30.26 27.79
12-08-22 30.59 30.76 30.47 33,437,400 30.54 28.05
12-08-21 30.76 30.96 30.61 28,822,700 30.80 28.29
12-08-20 30.82 30.85 30.58 23,737,700 30.74 28.23
12-08-17 30.92 30.92 30.59 32,589,900 30.90 28.38
12-08-16 30.36 30.94 30.26 35,787,200 30.78 28.27
12-08-15 30.11 30.28 30.02 24,351,000 30.20 27.73
12-08-14 30.30 30.39 30.01 34,551,400 30.13 27.67
Date Open High Low Vol Cls adjCls
12-08-13 30.35 30.46 30.16 23,049,100 30.39 27.73
12-08-10 30.50 30.62 30.25 27,810,300 30.42 27.75
12-08-09 30.39 30.65 30.30 24,920,800 30.50 27.83
12-08-08 30.21 30.47 30.11 26,257,600 30.33 27.67
12-08-07 30.07 30.35 29.87 28,002,900 30.26 27.61
12-08-06 30.00 30.11 29.81 27,471,800 29.95 27.32
12-08-03 29.53 29.94 29.48 35,859,400 29.75 27.14
12-08-02 29.21 29.53 28.97 39,520,500 29.19 26.63
12-08-01 29.59 29.65 29.21 31,721,800 29.41 26.83
Date Open High Low Vol Cls adjCls
12-07-31 29.48 29.71 29.33 37,620,900 29.47 26.89
12-07-30 29.75 29.82 29.46 28,905,000 29.64 27.04
12-07-27 29.48 29.85 29.18 44,242,600 29.76 27.15
12-07-26 29.23 29.50 29.09 45,301,400 29.16 26.60
12-07-25 29.24 29.33 28.78 45,579,500 28.83 26.30
12-07-24 29.24 29.36 28.90 47,723,300 29.15 26.59
12-07-23 29.57 29.58 29.01 55,151,900 29.28 26.71
12-07-20 31.00 31.05 30.05 64,021,700 30.12 27.48
12-07-19 30.51 30.80 30.38 46,663,200 30.67 27.98
Date Open High Low Vol Cls adjCls
12-07-18 29.60 30.45 29.46 41,090,400 30.45 27.78
12-07-17 29.64 29.86 29.20 33,771,300 29.66 27.06
12-07-16 29.48 29.53 29.04 27,900,600 29.44 26.86
12-07-13 28.76 29.48 28.72 39,085,000 29.39 26.81
12-07-12 29.15 29.18 28.54 63,523,600 28.63 26.12
12-07-11 29.71 29.74 29.11 39,184,900 29.30 26.73
12-07-10 30.08 30.22 29.51 37,534,100 29.74 27.13
12-07-09 30.12 30.23 29.78 30,680,800 30.00 27.37
12-07-06 30.61 30.70 29.95 38,294,800 30.19 27.54
Date Open High Low Vol Cls adjCls
12-07-05 30.59 30.78 30.38 28,801,900 30.70 28.01
12-07-03 30.23 30.76 30.17 20,938,100 30.76 28.06
12-07-02 30.62 30.62 30.21 30,589,100 30.56 27.88
12-06-29 30.45 30.69 30.14 55,227,200 30.59 27.91
12-06-28 29.98 30.05 29.42 45,328,400 29.91 27.29
12-06-27 30.19 30.50 30.03 33,781,700 30.17 27.53
12-06-26 30.00 30.27 29.94 38,421,300 30.02 27.39
12-06-25 30.30 30.32 29.62 42,217,200 29.87 27.25
12-06-22 30.30 30.73 30.03 45,098,100 30.70 28.01
Date Open High Low Vol Cls adjCls
12-06-21 30.96 31.14 30.06 48,456,600 30.14 27.50
12-06-20 30.93 31.05 30.64 36,257,100 30.93 28.22
12-06-19 30.19 31.11 30.05 75,725,800 30.70 28.01
12-06-18 29.99 30.03 29.71 58,679,900 29.84 27.22
12-06-15 29.59 30.08 29.49 62,314,400 30.02 27.39
12-06-14 29.33 29.46 28.88 39,458,900 29.34 26.77
12-06-13 29.22 29.44 29.05 32,984,600 29.13 26.58
12-06-12 29.10 29.30 28.84 35,337,900 29.29 26.72
12-06-11 29.73 29.81 28.82 46,361,900 28.90 26.37
Date Open High Low Vol Cls adjCls
12-06-08 29.21 29.68 29.05 42,551,100 29.65 27.05
12-06-07 29.64 29.70 29.17 37,792,800 29.23 26.67
12-06-06 28.88 29.37 28.81 46,860,500 29.35 26.78
12-06-05 28.51 28.75 28.39 45,715,400 28.51 26.01
12-06-04 28.62 28.78 28.32 47,926,300 28.55 26.05
12-06-01 28.76 28.96 28.44 56,634,300 28.45 25.96
12-05-31 29.30 29.42 28.94 39,134,000 29.19 26.63
12-05-30 29.35 29.48 29.12 41,585,500 29.34 26.77
12-05-29 29.38 29.72 29.22 37,758,800 29.56 26.97
Date Open High Low Vol Cls adjCls
12-05-25 29.20 29.36 29.01 29,507,200 29.06 26.51
12-05-24 29.16 29.30 28.76 52,575,000 29.07 26.52
12-05-23 29.35 29.40 28.64 65,171,000 29.11 26.56
12-05-22 29.69 29.88 29.50 39,504,900 29.76 27.15
12-05-21 29.10 29.79 29.06 38,787,900 29.75 27.14
12-05-18 29.79 29.81 29.17 56,205,300 29.27 26.70
12-05-17 29.99 30.21 29.71 48,484,000 29.72 27.11
12-05-16 30.31 30.32 29.74 60,083,700 29.90 27.28
12-05-15 30.64 30.80 30.15 61,822,800 30.21 27.56
Date Open High Low Vol Cls adjCls
12-05-14 30.82 31.04 30.64 40,528,900 30.68 27.81
12-05-11 30.69 31.54 30.69 43,459,300 31.16 28.24
12-05-10 30.86 31.02 30.45 43,839,200 30.74 27.86
12-05-09 30.19 30.83 30.10 50,309,300 30.76 27.88
12-05-08 30.48 30.78 30.17 46,328,300 30.50 27.64
12-05-07 30.70 30.86 30.57 48,641,400 30.65 27.78
12-05-04 31.45 31.57 30.92 57,927,200 30.98 28.08
12-05-03 31.88 31.90 31.61 31,501,300 31.76 28.79
12-05-02 31.85 31.93 31.64 37,385,300 31.80 28.82
Date Open High Low Vol Cls adjCls
12-05-01 32.05 32.34 31.95 43,832,300 32.01 29.01
12-04-30 31.98 32.11 31.92 35,697,200 32.02 29.02
12-04-27 32.12 32.22 31.88 41,419,100 31.98 28.99
12-04-26 32.12 32.23 31.92 40,308,100 32.11 29.10
12-04-25 31.92 32.32 31.87 62,495,500 32.20 29.19
12-04-24 32.21 32.52 31.83 40,871,100 31.92 28.93
12-04-23 32.31 32.50 32.03 61,398,200 32.12 29.11
12-04-20 32.15 32.89 32.05 106,045,000 32.42 29.38
12-04-19 31.13 31.68 30.94 54,781,200 31.01 28.11
Date Open High Low Vol Cls adjCls
12-04-18 31.28 31.31 31.04 40,552,900 31.14 28.22
12-04-17 31.27 31.61 31.20 34,361,500 31.44 28.50
12-04-16 30.99 31.19 30.77 38,124,800 31.08 28.17
12-04-13 30.89 31.16 30.72 39,749,200 30.81 27.93
12-04-12 30.48 31.04 30.42 38,304,000 30.98 28.08
12-04-11 30.43 30.53 30.23 43,014,000 30.35 27.51
12-04-10 31.06 31.19 30.30 54,131,300 30.47 27.62
12-04-09 31.22 31.40 30.97 31,056,400 31.10 28.19
12-04-05 31.15 31.63 31.05 50,368,600 31.52 28.57
Date Open High Low Vol Cls adjCls
12-04-04 31.66 31.69 31.05 49,455,900 31.21 28.29
12-04-03 32.16 32.19 31.66 42,752,100 31.94 28.95
12-04-02 32.22 32.46 31.95 35,853,600 32.29 29.27
12-03-30 32.40 32.41 32.04 31,749,400 32.26 29.24
12-03-29 32.06 32.19 31.81 37,038,500 32.12 29.11
12-03-28 32.52 32.70 32.04 41,344,800 32.19 29.18
12-03-27 32.65 32.70 32.40 36,274,900 32.52 29.48
12-03-26 32.19 32.61 32.15 36,758,300 32.59 29.54
12-03-23 32.10 32.11 31.72 35,912,200 32.01 29.01
Date Open High Low Vol Cls adjCls
12-03-22 31.81 32.09 31.79 31,749,500 32.00 29.00
12-03-21 31.96 32.15 31.82 37,928,600 31.91 28.92
12-03-20 32.10 32.15 31.74 41,566,800 31.99 29.00
12-03-19 32.54 32.61 32.15 44,789,200 32.20 29.19
12-03-16 32.91 32.95 32.50 65,626,400 32.60 29.55
12-03-15 32.79 32.94 32.58 49,068,300 32.85 29.77
12-03-14 32.53 32.88 32.49 41,986,900 32.77 29.70
12-03-13 32.24 32.69 32.15 48,951,700 32.67 29.61
12-03-12 31.97 32.20 31.82 34,073,600 32.04 29.04
Date Open High Low Vol Cls adjCls
12-03-09 32.10 32.16 31.92 34,628,400 31.99 29.00
12-03-08 32.04 32.21 31.90 36,747,400 32.01 29.01
12-03-07 31.67 31.92 31.53 34,340,400 31.84 28.86
12-03-06 31.54 31.98 31.49 51,932,900 31.56 28.61
12-03-05 32.01 32.05 31.62 45,240,000 31.80 28.82
12-03-02 32.31 32.44 32.00 47,314,200 32.08 29.08
12-03-01 31.93 32.39 31.85 77,344,100 32.29 29.27
12-02-29 31.89 32.00 31.61 59,323,600 31.74 28.77
12-02-28 31.41 31.93 31.38 45,230,600 31.87 28.89
Date Open High Low Vol Cls adjCls
12-02-27 31.24 31.50 31.10 34,568,400 31.35 28.42
12-02-24 31.48 31.50 31.24 35,575,400 31.48 28.53
12-02-23 31.20 31.59 31.00 35,034,700 31.37 28.43
12-02-22 31.45 31.68 31.18 49,253,200 31.27 28.34
12-02-21 31.18 31.61 31.15 50,829,900 31.44 28.50
12-02-17 31.20 31.32 30.95 70,036,500 31.25 28.32
12-02-16 30.31 31.55 30.30 94,705,100 31.29 28.36
12-02-15 30.33 30.39 30.03 43,311,300 30.05 27.24
12-02-14 30.33 30.46 29.85 59,644,000 30.25 27.42
Date Open High Low Vol Cls adjCls
12-02-13 30.63 30.77 30.43 33,319,800 30.58 27.54
12-02-10 30.64 30.80 30.36 44,605,300 30.50 27.46
12-02-09 30.68 30.80 30.48 50,481,600 30.77 27.71
12-02-08 30.26 30.67 30.22 49,659,100 30.66 27.61
12-02-07 30.15 30.49 30.05 39,242,400 30.35 27.33
12-02-06 30.04 30.22 29.97 28,039,700 30.20 27.19
12-02-03 30.14 30.40 30.09 41,838,500 30.24 27.23
12-02-02 29.90 30.17 29.71 52,223,300 29.95 26.97
12-02-01 29.79 30.05 29.76 67,409,900 29.89 26.91
Date Open High Low Vol Cls adjCls
12-01-31 29.66 29.70 29.23 50,572,400 29.53 26.59
12-01-30 28.97 29.62 28.83 51,114,800 29.61 26.66
12-01-27 29.45 29.53 29.17 44,187,700 29.23 26.32
12-01-26 29.61 29.70 29.40 49,102,800 29.50 26.56
12-01-25 29.07 29.65 29.07 59,231,700 29.56 26.62
12-01-24 29.47 29.57 29.18 51,703,300 29.34 26.42
12-01-23 29.55 29.95 29.35 76,078,100 29.73 26.77
12-01-20 28.82 29.74 28.75 165,902,900 29.71 26.75
12-01-19 28.16 28.44 28.03 74,053,500 28.12 25.32
Date Open High Low Vol Cls adjCls
12-01-18 28.31 28.40 27.97 64,860,600 28.23 25.42
12-01-17 28.40 28.65 28.17 72,395,300 28.26 25.45
12-01-13 27.93 28.25 27.79 60,196,100 28.25 25.44
12-01-12 27.87 28.02 27.65 49,370,800 28.00 25.21
12-01-11 27.43 27.98 27.37 65,582,400 27.72 24.96
12-01-10 27.93 28.15 27.75 60,014,400 27.84 25.07
12-01-09 28.05 28.10 27.72 59,706,800 27.74 24.98
12-01-06 27.53 28.19 27.53 99,455,500 28.11 25.31
12-01-05 27.38 27.73 27.29 56,081,400 27.68 24.92
Date Open High Low Vol Cls adjCls
12-01-04 26.82 27.47 26.78 80,516,100 27.40 24.67
12-01-03 26.55 26.96 26.39 64,731,500 26.77 24.11
11-12-30 26.00 26.12 25.91 27,395,700 25.96 23.38
11-12-29 25.95 26.05 25.86 22,616,900 26.02 23.43
11-12-28 26.11 26.15 25.76 29,822,500 25.82 23.25
11-12-27 25.96 26.14 25.93 21,287,200 26.04 23.45
11-12-23 25.91 26.04 25.73 23,205,800 26.03 23.44
11-12-22 25.82 25.86 25.48 35,794,100 25.81 23.24
11-12-21 26.01 26.19 25.44 64,132,500 25.76 23.20
Date Open High Low Vol Cls adjCls
11-12-20 25.86 26.10 25.81 60,767,600 26.03 23.44
11-12-19 26.02 26.12 25.46 52,258,300 25.53 22.99
11-12-16 25.67 26.17 25.63 101,408,100 26.00 23.41
11-12-15 25.72 25.88 25.54 46,213,900 25.56 23.02
11-12-14 25.72 25.86 25.57 47,926,400 25.59 23.04
11-12-13 25.75 26.10 25.65 54,581,100 25.76 23.20
11-12-12 25.41 25.57 25.29 38,945,900 25.51 22.97
11-12-09 25.52 25.87 25.50 53,788,500 25.70 23.14
11-12-08 25.48 25.72 25.37 60,522,200 25.40 22.87
Date Open High Low Vol Cls adjCls
11-12-07 25.67 25.76 25.34 62,667,000 25.60 23.05
11-12-06 25.81 25.87 25.61 46,175,300 25.66 23.11
11-12-05 25.78 25.80 25.50 56,818,400 25.70 23.14
11-12-02 25.59 25.62 25.16 52,293,800 25.22 22.71
11-12-01 25.56 25.63 25.20 48,545,400 25.28 22.76
11-11-30 25.37 25.59 25.14 81,350,900 25.58 23.03
11-11-29 24.82 25.04 24.75 40,917,100 24.84 22.37
11-11-28 24.94 24.97 24.69 46,766,700 24.87 22.39
11-11-25 24.38 24.67 24.30 26,164,600 24.30 21.88
Date Open High Low Vol Cls adjCls
11-11-23 24.61 24.79 24.47 49,099,700 24.47 22.03
11-11-22 24.89 24.96 24.65 49,204,500 24.79 22.32
11-11-21 25.24 25.25 24.90 61,882,500 25.00 22.51
11-11-18 25.48 25.50 25.15 47,626,200 25.30 22.78
11-11-17 26.01 26.04 25.44 70,977,500 25.54 23.00
11-11-16 26.47 26.51 26.04 53,262,800 26.07 23.47
11-11-15 26.56 26.94 26.40 43,874,200 26.74 24.08
11-11-14 26.88 27.00 26.65 34,199,200 26.76 23.92
11-11-11 26.58 27.08 26.57 37,903,000 26.91 24.05
Date Open High Low Vol Cls adjCls
11-11-10 26.47 26.50 26.12 32,514,400 26.28 23.49
11-11-09 26.59 26.75 26.06 62,950,900 26.20 23.42
11-11-08 27.01 27.20 26.69 47,822,500 27.16 24.27
11-11-07 26.21 26.82 26.13 42,589,700 26.80 23.95
11-11-04 26.38 26.40 26.00 36,549,200 26.25 23.46
11-11-03 26.24 26.59 25.98 65,836,100 26.53 23.71
11-11-02 26.10 26.20 25.70 53,533,100 26.01 23.25
11-11-01 26.19 26.32 25.86 61,182,600 25.99 23.23
11-10-31 26.76 27.00 26.62 46,799,000 26.63 23.80
Date Open High Low Vol Cls adjCls
11-10-28 27.14 27.19 26.79 57,712,100 26.98 24.11
11-10-27 27.13 27.40 26.65 74,512,400 27.25 24.35
11-10-26 27.03 27.06 26.10 63,029,900 26.59 23.76
11-10-25 27.08 27.23 26.72 53,554,600 26.81 23.96
11-10-24 27.06 27.40 27.04 56,897,800 27.19 24.30
11-10-21 27.15 27.19 26.80 76,620,600 27.16 24.27
11-10-20 27.26 27.34 26.40 76,300,200 27.04 24.17
11-10-19 27.37 27.47 27.01 42,880,000 27.13 24.25
11-10-18 26.94 27.40 26.80 52,487,900 27.31 24.41
Date Open High Low Vol Cls adjCls
11-10-17 27.11 27.42 26.85 39,453,300 26.98 24.11
11-10-14 27.31 27.50 27.02 50,947,700 27.27 24.37
11-10-13 26.76 27.20 26.62 43,823,500 27.18 24.29
11-10-12 27.18 27.31 26.90 52,489,800 26.96 24.09
11-10-11 26.86 27.07 26.72 38,826,200 27.00 24.13
11-10-10 26.58 26.97 26.47 41,815,300 26.94 24.08
11-10-07 26.34 26.51 26.20 52,741,600 26.25 23.46
11-10-06 25.90 26.40 25.70 55,111,400 26.34 23.54
11-10-05 25.42 26.16 25.16 94,061,300 25.89 23.14
Date Open High Low Vol Cls adjCls
11-10-04 24.30 25.39 24.26 83,485,400 25.34 22.65
11-10-03 24.72 25.34 24.52 64,592,500 24.53 21.92
11-09-30 25.20 25.50 24.88 54,060,500 24.89 22.24
11-09-29 25.98 26.17 25.09 63,407,300 25.45 22.75
11-09-28 25.93 26.37 25.51 60,736,200 25.58 22.86
11-09-27 25.66 25.92 25.45 55,620,700 25.67 22.94
11-09-26 25.19 25.52 24.73 51,057,600 25.44 22.74
11-09-23 24.90 25.15 24.69 64,768,100 25.06 22.40
11-09-22 25.30 25.65 24.60 96,278,300 25.06 22.40
Date Open High Low Vol Cls adjCls
11-09-21 27.05 27.06 25.97 72,750,700 25.99 23.23
11-09-20 27.31 27.50 26.93 49,211,900 26.98 24.11
11-09-19 26.80 27.31 26.60 52,324,900 27.21 24.32
11-09-16 27.05 27.27 26.83 89,681,500 27.12 24.24
11-09-15 26.73 27.03 26.31 67,808,300 26.99 24.12
11-09-14 26.17 26.80 25.89 66,739,200 26.50 23.68
11-09-13 25.92 26.19 25.81 48,792,300 26.04 23.27
11-09-12 25.44 25.93 25.27 55,046,100 25.89 23.14
11-09-09 26.00 26.18 25.50 64,529,200 25.74 23.00
Date Open High Low Vol Cls adjCls
11-09-08 26.00 26.66 25.95 65,811,900 26.22 23.43
11-09-07 25.69 26.00 25.57 41,961,000 26.00 23.24
11-09-06 25.20 25.59 25.11 54,929,300 25.51 22.80
11-09-02 25.78 26.00 25.66 43,894,400 25.80 23.06
11-09-01 26.46 26.86 26.21 60,510,800 26.21 23.42
11-08-31 26.29 26.71 26.26 59,300,800 26.60 23.77
11-08-30 25.73 26.43 25.70 57,341,400 26.23 23.44
11-08-29 25.53 25.86 25.37 38,863,200 25.84 23.09
11-08-26 24.51 25.34 24.42 71,957,000 25.25 22.57
Date Open High Low Vol Cls adjCls
11-08-25 25.08 25.16 24.50 48,192,000 24.57 21.96
11-08-24 24.65 24.93 24.42 45,329,700 24.90 22.25
11-08-23 24.03 24.75 24.03 59,670,600 24.72 22.09
11-08-22 24.42 24.49 23.79 54,721,000 23.98 21.43
11-08-19 24.41 24.62 23.91 77,397,900 24.05 21.49
11-08-18 24.57 25.09 24.03 105,714,200 24.67 22.05
11-08-17 25.25 25.70 24.93 50,923,700 25.25 22.57
11-08-16 25.22 25.59 25.05 54,251,500 25.35 22.66
11-08-15 25.24 25.58 25.15 56,529,400 25.51 22.66
Date Open High Low Vol Cls adjCls
11-08-12 25.13 25.34 24.65 64,787,100 25.10 22.29
11-08-11 24.50 25.38 24.40 90,690,100 25.19 22.37
11-08-10 24.95 25.09 24.10 127,819,900 24.20 21.49
11-08-09 24.71 25.62 24.03 126,268,900 25.58 22.72
11-08-08 25.02 25.60 24.39 134,257,200 24.48 21.74
11-08-05 25.97 26.10 25.23 112,071,700 25.68 22.81
11-08-04 26.53 26.87 25.93 92,949,500 25.94 23.04
11-08-03 26.83 27.00 26.48 64,581,200 26.92 23.91
11-08-02 26.98 27.45 26.76 63,883,100 26.80 23.80
Date Open High Low Vol Cls adjCls
11-08-01 27.51 27.69 26.75 61,838,400 27.27 24.22
11-07-29 27.52 27.71 27.26 104,394,800 27.40 24.33
11-07-28 27.29 28.07 27.21 83,761,400 27.72 24.62
11-07-27 27.88 27.99 27.20 71,488,700 27.33 24.27
11-07-26 27.82 28.15 27.78 74,636,500 28.08 24.94
11-07-25 27.26 28.09 27.19 108,482,400 27.91 24.79
11-07-22 26.86 27.55 26.68 76,380,600 27.53 24.45
11-07-21 27.04 27.31 26.65 81,737,400 27.10 24.07
11-07-20 27.28 27.35 26.98 49,795,400 27.06 24.03
Date Open High Low Vol Cls adjCls
11-07-19 26.81 27.64 26.78 86,730,600 27.54 24.46
11-07-18 26.63 26.90 26.26 44,501,900 26.59 23.62
11-07-15 26.47 26.93 26.47 49,132,400 26.78 23.78
11-07-14 26.62 27.01 26.36 46,382,300 26.47 23.51
11-07-13 26.60 26.96 26.51 40,861,800 26.63 23.65
11-07-12 26.55 26.79 26.34 47,319,300 26.54 23.57
11-07-11 26.62 26.80 26.49 43,999,800 26.63 23.65
11-07-08 26.54 26.98 26.51 58,320,700 26.92 23.91
11-07-07 26.49 26.88 26.36 51,946,500 26.77 23.77
Date Open High Low Vol Cls adjCls
11-07-06 25.97 26.37 25.96 48,744,200 26.33 23.38
11-07-05 26.10 26.15 25.90 37,805,300 26.03 23.12
11-07-01 25.93 26.17 25.84 52,906,200 26.02 23.11
11-06-30 25.74 26.00 25.66 52,535,400 26.00 23.09
11-06-29 25.71 25.71 25.36 66,051,000 25.62 22.75
11-06-28 25.30 25.92 25.16 81,032,100 25.80 22.91
11-06-27 24.23 25.46 24.23 92,044,200 25.20 22.38
11-06-24 24.51 24.54 24.19 101,387,200 24.30 21.58
11-06-23 24.44 24.65 24.20 59,470,400 24.63 21.87
Date Open High Low Vol Cls adjCls
11-06-22 24.60 24.81 24.59 44,287,300 24.65 21.89
11-06-21 24.52 24.86 24.40 49,708,700 24.76 21.99
11-06-20 24.17 24.66 24.16 54,338,400 24.47 21.73
11-06-17 24.22 24.30 23.98 83,320,400 24.26 21.55
11-06-16 23.75 24.10 23.65 57,184,100 24.00 21.31
11-06-15 24.00 24.01 23.67 49,410,200 23.74 21.08
11-06-14 24.30 24.45 24.19 42,894,500 24.22 21.51
11-06-13 23.79 24.19 23.70 47,572,500 24.04 21.35
11-06-10 24.02 24.02 23.69 49,327,200 23.71 21.06
Date Open High Low Vol Cls adjCls
11-06-09 24.01 24.04 23.82 42,878,700 23.96 21.28
11-06-08 23.90 24.02 23.86 42,205,000 23.94 21.26
11-06-07 24.09 24.17 23.90 41,112,600 24.06 21.37
11-06-06 23.89 24.25 23.77 54,778,700 24.01 21.32
11-06-03 24.05 24.14 23.84 60,697,700 23.91 21.23
11-06-02 24.49 24.65 24.18 51,487,800 24.22 21.51
11-06-01 24.99 25.10 24.37 74,033,500 24.43 21.70
11-05-31 24.96 25.06 24.70 60,196,300 25.01 22.21
11-05-27 24.68 24.90 24.65 50,251,000 24.76 21.99
Date Open High Low Vol Cls adjCls
11-05-26 24.35 25.03 24.32 78,016,600 24.67 21.91
11-05-25 24.17 24.31 24.16 34,904,200 24.19 21.48
11-05-24 24.20 24.29 24.04 47,691,800 24.15 21.45
11-05-23 24.21 24.25 24.03 52,692,500 24.17 21.47
11-05-20 24.72 24.87 24.44 45,451,500 24.49 21.75
11-05-19 24.85 24.88 24.50 37,783,600 24.72 21.95
11-05-18 24.53 24.74 24.25 53,931,100 24.69 21.93
11-05-17 24.40 24.70 24.27 82,882,100 24.52 21.78
11-05-16 24.96 25.07 24.50 91,350,900 24.57 21.68
Date Open High Low Vol Cls adjCls
11-05-13 25.28 25.32 24.95 66,812,300 25.03 22.08
11-05-12 25.35 25.39 25.10 77,400,000 25.32 22.34
11-05-11 25.65 25.66 25.21 78,600,000 25.36 22.38
11-05-10 25.38 25.85 25.25 120,798,700 25.67 22.65
11-05-09 25.80 25.96 25.67 38,696,400 25.83 22.79
11-05-06 26.07 26.22 25.75 55,993,000 25.87 22.83
11-05-05 26.05 26.08 25.68 55,600,000 25.79 22.76
11-05-04 25.85 26.25 25.79 73,292,300 26.06 22.99
11-05-03 25.60 25.85 25.49 71,892,900 25.81 22.77
Date Open High Low Vol Cls adjCls
11-05-02 25.94 26.00 25.48 89,825,600 25.66 22.64
11-04-29 26.55 26.64 25.36 319,317,900 25.92 22.87
11-04-28 26.46 26.87 26.40 80,200,000 26.71 23.57
11-04-27 26.30 26.39 26.13 52,689,000 26.38 23.28
11-04-26 25.74 26.44 25.67 69,200,000 26.19 23.11
11-04-25 25.56 25.62 25.34 33,525,100 25.61 22.60
11-04-21 25.79 25.89 25.36 46,892,300 25.52 22.52
11-04-20 25.54 26.00 25.51 61,608,600 25.76 22.73
11-04-19 25.00 25.17 24.87 38,892,400 25.15 22.19
Date Open High Low Vol Cls adjCls
11-04-18 25.10 25.28 24.72 58,045,100 25.08 22.13
11-04-15 25.46 25.56 25.18 65,080,400 25.37 22.38
11-04-14 25.42 25.44 25.09 55,239,900 25.42 22.43
11-04-13 25.65 25.87 25.56 38,144,700 25.63 22.61
11-04-12 25.83 25.85 25.55 36,920,400 25.64 22.62
11-04-11 26.19 26.25 25.80 34,286,300 25.98 22.92
11-04-08 26.17 26.28 25.96 39,887,600 26.07 23.00
11-04-07 26.19 26.26 25.97 46,134,700 26.20 23.12
11-04-06 25.98 26.31 25.86 65,581,400 26.15 23.07
Date Open High Low Vol Cls adjCls
11-04-05 25.82 26.18 25.74 73,651,100 25.78 22.75
11-04-04 25.45 25.66 25.41 35,433,700 25.55 22.54
11-04-01 25.53 25.53 25.31 63,114,200 25.48 22.48
11-03-31 25.60 25.68 25.34 63,233,700 25.39 22.40
11-03-30 25.60 25.72 25.50 41,999,300 25.61 22.60
11-03-29 25.34 25.52 25.30 40,763,500 25.49 22.49
11-03-28 25.66 25.72 25.38 48,973,200 25.41 22.42
11-03-25 25.93 25.95 25.59 57,029,800 25.62 22.61
11-03-24 25.60 25.87 25.50 38,696,700 25.81 22.77
Date Open High Low Vol Cls adjCls
11-03-23 25.23 25.61 25.18 43,969,000 25.54 22.53
11-03-22 25.30 25.46 25.23 30,895,600 25.30 22.32
11-03-21 25.18 25.58 25.15 46,878,100 25.33 22.35
11-03-18 25.06 25.18 24.80 85,486,700 24.80 21.88
11-03-17 25.06 25.22 24.75 62,497,000 24.78 21.86
11-03-16 25.22 25.28 24.68 100,725,400 24.79 21.87
11-03-15 25.08 25.47 25.00 76,067,300 25.39 22.40
11-03-14 25.49 25.76 25.35 54,473,400 25.69 22.67
11-03-11 25.41 25.85 25.36 49,905,800 25.68 22.66
Date Open High Low Vol Cls adjCls
11-03-10 25.62 25.71 25.35 66,549,500 25.41 22.42
11-03-09 25.81 25.98 25.66 39,789,100 25.89 22.84
11-03-08 25.77 26.02 25.65 50,549,800 25.91 22.86
11-03-07 26.13 26.27 25.55 64,980,400 25.72 22.69
11-03-04 26.22 26.24 25.80 70,437,200 25.95 22.90
11-03-03 26.26 26.40 26.18 68,271,500 26.20 23.12
11-03-02 26.11 26.37 26.04 48,658,200 26.08 23.01
11-03-01 26.60 26.78 26.15 60,055,000 26.16 23.08
11-02-28 26.69 26.86 26.51 51,379,900 26.58 23.45
Date Open High Low Vol Cls adjCls
11-02-25 26.91 26.95 26.50 53,006,300 26.55 23.43
11-02-24 26.64 27.06 26.50 64,494,200 26.77 23.62
11-02-23 26.53 26.86 26.43 60,234,100 26.59 23.46
11-02-22 26.78 27.10 26.52 60,889,000 26.59 23.46
11-02-18 27.13 27.21 26.99 68,667,800 27.06 23.88
11-02-17 26.97 27.37 26.91 57,207,300 27.21 24.01
11-02-16 27.05 27.07 26.60 70,817,900 27.02 23.84
11-02-15 27.04 27.33 26.95 44,116,500 26.96 23.79
11-02-14 27.21 27.27 26.95 56,766,200 27.23 23.88
Date Open High Low Vol Cls adjCls
11-02-11 27.76 27.81 27.07 83,939,700 27.25 23.90
11-02-10 27.93 27.94 27.29 76,672,400 27.50 24.12
11-02-09 28.19 28.26 27.91 52,905,100 27.97 24.53
11-02-08 28.10 28.34 28.05 34,904,200 28.28 24.81
11-02-07 27.80 28.34 27.79 68,980,900 28.20 24.74
11-02-04 27.70 27.84 27.51 40,412,200 27.77 24.36
11-02-03 27.97 27.97 27.54 60,340,100 27.65 24.25
11-02-02 27.93 28.11 27.88 45,824,000 27.94 24.51
11-02-01 27.80 28.06 27.61 62,810,700 27.99 24.55
Date Open High Low Vol Cls adjCls
11-01-31 27.77 27.90 27.42 65,029,000 27.73 24.32
11-01-28 28.90 28.93 27.45 141,249,400 27.75 24.34
11-01-27 28.75 29.46 28.49 146,938,600 28.87 25.32
11-01-26 28.51 28.99 28.50 74,628,800 28.78 25.24
11-01-25 28.14 28.45 28.12 42,436,600 28.45 24.95
11-01-24 28.02 28.56 27.99 52,047,800 28.38 24.89
11-01-21 28.40 28.43 28.02 58,080,300 28.02 24.58
11-01-20 28.50 28.55 28.13 58,613,600 28.35 24.87
11-01-19 28.46 28.68 28.27 50,005,900 28.47 24.97
Date Open High Low Vol Cls adjCls
11-01-18 28.16 28.74 28.14 53,322,700 28.66 25.14
11-01-14 28.08 28.38 27.91 62,688,400 28.30 24.82
11-01-13 28.33 28.39 28.01 67,077,600 28.19 24.73
11-01-12 28.12 28.59 28.07 52,631,100 28.55 25.04
11-01-11 28.20 28.25 28.05 50,298,900 28.11 24.66
11-01-10 28.26 28.40 28.04 57,573,600 28.22 24.75
11-01-07 28.64 28.74 28.25 73,762,000 28.60 25.09
11-01-06 28.04 28.85 27.86 88,026,300 28.82 25.28
11-01-05 27.90 28.01 27.77 58,998,700 28.00 24.56
Date Open High Low Vol Cls adjCls
11-01-04 27.94 28.17 27.85 54,405,600 28.09 24.64
11-01-03 28.05 28.18 27.92 53,443,800 27.98 24.54
10-12-31 27.80 27.92 27.63 24,752,000 27.91 24.48
10-12-30 27.92 28.00 27.78 20,786,100 27.85 24.43
10-12-29 27.94 28.12 27.88 19,502,500 27.97 24.53
10-12-28 27.97 28.17 27.96 23,042,200 28.01 24.57
10-12-27 28.12 28.20 27.88 21,652,800 28.07 24.62
10-12-23 27.97 28.32 27.96 24,902,500 28.30 24.82
10-12-22 28.01 28.40 27.98 42,252,300 28.19 24.73
Date Open High Low Vol Cls adjCls
10-12-21 27.85 28.14 27.76 38,153,000 28.07 24.62
10-12-20 27.95 27.99 27.68 52,811,000 27.81 24.39
10-12-17 27.92 28.09 27.75 87,456,500 27.90 24.47
10-12-16 27.76 27.99 27.66 57,680,200 27.99 24.55
10-12-15 27.53 27.99 27.53 69,634,200 27.85 24.43
10-12-14 27.31 27.75 27.26 64,070,500 27.62 24.23
10-12-13 27.27 27.45 27.17 47,943,900 27.25 23.90
10-12-10 27.19 27.40 27.11 37,625,800 27.34 23.98
10-12-09 27.28 27.34 27.01 47,148,300 27.08 23.75
Date Open High Low Vol Cls adjCls
10-12-08 26.83 27.24 26.80 41,666,800 27.23 23.88
10-12-07 27.08 27.13 26.85 57,860,500 26.87 23.57
10-12-06 26.93 26.98 26.76 36,264,200 26.84 23.54
10-12-03 26.81 27.06 26.78 52,622,000 27.02 23.70
10-12-02 26.24 26.98 26.20 91,759,200 26.89 23.59
10-12-01 25.57 26.25 25.56 74,123,500 26.04 22.84
10-11-30 25.05 25.47 25.00 75,282,100 25.26 22.16
10-11-29 25.19 25.42 24.93 56,603,600 25.31 22.20
10-11-26 25.21 25.41 25.17 21,356,500 25.25 22.15
Date Open High Low Vol Cls adjCls
10-11-24 25.20 25.46 25.16 56,825,900 25.37 22.25
10-11-23 25.57 25.60 25.09 69,742,500 25.12 22.03
10-11-22 25.65 25.74 25.44 53,350,500 25.73 22.57
10-11-19 25.80 25.83 25.60 52,423,200 25.69 22.53
10-11-18 25.71 26.08 25.61 59,514,000 25.84 22.67
10-11-17 25.90 25.91 25.55 58,299,700 25.57 22.43
10-11-16 26.04 26.04 25.65 65,339,200 25.81 22.64
10-11-15 26.33 26.50 26.17 51,794,600 26.20 22.84
10-11-12 26.47 26.52 26.10 64,962,200 26.27 22.90
Date Open High Low Vol Cls adjCls
10-11-11 26.68 26.72 26.28 62,073,100 26.68 23.26
10-11-10 27.01 27.08 26.81 52,277,300 26.94 23.49
10-11-09 26.81 27.11 26.71 58,538,600 26.95 23.49
10-11-08 26.68 28.87 26.58 71,670,800 26.81 23.37
10-11-05 27.17 27.19 26.53 110,953,700 26.85 23.41
10-11-04 27.41 27.43 27.01 93,599,300 27.14 23.66
10-11-03 27.46 27.49 26.96 110,255,300 27.03 23.56
10-11-02 27.06 27.42 27.02 54,402,100 27.39 23.88
10-11-01 26.88 27.22 26.70 61,912,100 26.95 23.49
Date Open High Low Vol Cls adjCls
10-10-29 27.15 27.20 26.48 114,193,200 26.67 23.25
10-10-28 26.21 26.38 25.92 80,730,300 26.28 22.91
10-10-27 25.79 26.11 25.62 64,805,500 26.05 22.71
10-10-26 25.12 25.97 25.06 69,304,200 25.90 22.58
10-10-25 25.24 25.35 25.17 50,912,400 25.19 21.96
10-10-22 25.52 25.54 25.27 25,837,900 25.38 22.13
10-10-21 25.40 25.54 25.05 50,032,400 25.42 22.16
10-10-20 25.26 25.40 25.10 56,283,600 25.31 22.07
10-10-19 25.27 25.37 24.95 66,150,900 25.10 21.88
Date Open High Low Vol Cls adjCls
10-10-18 25.59 25.95 25.45 48,330,500 25.82 22.51
10-10-15 25.36 25.55 25.23 68,954,800 25.54 22.27
10-10-14 25.29 25.34 25.00 51,949,100 25.23 22.00
10-10-13 25.02 25.54 24.89 75,336,500 25.34 22.09
10-10-12 24.65 24.93 24.43 50,141,500 24.83 21.65
10-10-11 24.74 24.74 24.50 27,587,800 24.59 21.44
10-10-08 24.62 24.65 24.37 41,327,800 24.57 21.42
10-10-07 24.62 24.75 24.28 50,096,100 24.53 21.39
10-10-06 24.32 24.54 24.13 50,489,700 24.43 21.30
Date Open High Low Vol Cls adjCls
10-10-05 24.06 24.45 23.91 78,152,900 24.35 21.23
10-10-04 23.96 23.99 23.78 98,143,400 23.91 20.84
10-10-01 24.77 24.82 24.30 62,672,300 24.38 21.25
10-09-30 24.61 24.83 24.36 61,262,700 24.49 21.35
10-09-29 24.63 24.66 24.40 44,318,900 24.50 21.36
10-09-28 24.80 24.90 24.35 56,041,200 24.68 21.52
10-09-27 24.85 24.99 24.59 43,603,300 24.73 21.56
10-09-24 24.64 24.80 24.58 51,948,800 24.78 21.60
10-09-23 24.51 24.59 24.36 46,201,800 24.43 21.30
Date Open High Low Vol Cls adjCls
10-09-22 24.89 24.97 24.36 94,299,400 24.61 21.45
10-09-21 25.42 25.42 25.08 52,675,700 25.15 21.93
10-09-20 25.28 25.52 25.11 49,838,700 25.43 22.17
10-09-17 25.40 25.53 25.08 70,341,600 25.22 21.99
10-09-16 25.06 25.37 25.05 44,548,300 25.33 22.08
10-09-15 25.10 25.22 24.92 56,201,900 25.12 21.90
10-09-14 25.04 25.35 24.89 87,160,400 25.03 21.82
10-09-13 24.20 25.29 24.09 114,680,400 25.11 21.89
10-09-10 23.98 24.03 23.79 58,284,300 23.85 20.79
Date Open High Low Vol Cls adjCls
10-09-09 24.19 24.21 23.99 46,028,900 24.01 20.93
10-09-08 24.07 24.20 23.74 65,512,400 23.93 20.86
10-09-07 24.10 24.30 23.92 51,928,700 23.96 20.89
10-09-03 24.24 24.45 24.20 64,189,100 24.29 21.18
10-09-02 23.88 23.95 23.71 48,837,100 23.94 20.87
10-09-01 23.67 23.95 23.54 65,235,900 23.90 20.84
10-08-31 23.60 23.73 23.32 66,074,600 23.47 20.46
10-08-30 23.74 23.82 23.60 45,453,100 23.64 20.61
10-08-27 23.88 24.02 23.51 60,939,400 23.93 20.86
Date Open High Low Vol Cls adjCls
10-08-26 24.09 24.19 23.79 49,105,300 23.82 20.77
10-08-25 24.00 24.22 23.87 47,404,800 24.10 21.01
10-08-24 24.09 24.35 24.00 66,522,500 24.04 20.96
10-08-23 24.44 24.64 24.24 51,643,000 24.28 21.17
10-08-20 24.31 24.40 24.20 49,560,100 24.23 21.12
10-08-19 24.62 24.74 24.21 54,064,600 24.44 21.31
10-08-18 24.68 24.95 24.41 46,818,900 24.82 21.64
10-08-17 24.71 24.96 24.60 52,912,600 24.71 21.54
10-08-16 24.36 24.61 24.30 40,909,700 24.50 21.25
Date Open High Low Vol Cls adjCls
10-08-13 24.35 24.67 24.24 45,263,500 24.40 21.16
10-08-12 24.42 24.68 24.36 70,240,500 24.49 21.24
10-08-11 24.68 24.90 24.56 76,746,900 24.86 21.56
10-08-10 25.33 25.34 24.88 87,257,700 25.07 21.74
10-08-09 25.55 25.73 25.37 57,096,500 25.61 22.21
10-08-06 25.18 25.56 25.02 55,982,100 25.55 22.16
10-08-05 25.49 25.58 25.21 64,922,100 25.37 22.00
10-08-04 26.15 26.24 25.44 78,531,900 25.73 22.31
10-08-03 26.20 26.35 25.97 56,877,700 26.16 22.69
Date Open High Low Vol Cls adjCls
10-08-02 25.99 26.38 25.75 55,044,600 26.33 22.83
10-07-30 25.75 25.84 25.35 83,534,800 25.81 22.38
10-07-29 26.13 26.41 25.60 69,446,200 26.03 22.57
10-07-28 26.07 26.19 25.83 69,704,800 25.95 22.50
10-07-27 26.14 26.24 25.96 60,672,100 26.16 22.69
10-07-26 25.86 26.20 25.80 67,249,900 26.10 22.63
10-07-23 25.84 26.02 25.25 108,520,100 25.81 22.38
10-07-22 25.51 25.99 25.47 73,016,400 25.84 22.41
10-07-21 25.60 25.65 24.98 73,297,300 25.12 21.78
Date Open High Low Vol Cls adjCls
10-07-20 24.86 25.48 24.70 45,530,700 25.48 22.10
10-07-19 24.96 25.30 24.91 38,181,800 25.23 21.88
10-07-16 25.51 25.64 24.88 65,064,800 24.89 21.58
10-07-15 25.50 25.59 24.98 56,934,700 25.51 22.12
10-07-14 25.50 25.61 25.12 72,808,100 25.44 22.06
10-07-13 25.14 25.30 24.90 61,928,700 25.13 21.79
10-07-12 24.43 24.89 24.42 49,854,200 24.83 21.53
10-07-09 24.33 24.41 24.15 53,806,100 24.27 21.05
10-07-08 24.60 24.62 23.97 50,758,100 24.41 21.17
Date Open High Low Vol Cls adjCls
10-07-07 23.82 24.32 23.61 79,965,300 24.30 21.07
10-07-06 23.70 24.09 23.58 73,592,000 23.82 20.66
10-07-02 23.36 23.48 23.05 62,485,100 23.27 20.18
10-07-01 23.09 23.32 22.73 92,239,400 23.16 20.08
10-06-30 23.30 23.68 22.95 81,050,500 23.01 19.95
10-06-29 24.13 24.20 23.11 119,882,100 23.31 20.21
10-06-28 24.51 24.61 24.12 73,784,800 24.31 21.08
10-06-25 25.05 25.11 24.31 156,256,700 24.53 21.27
10-06-24 25.46 25.72 24.93 85,243,400 25.00 21.68
Date Open High Low Vol Cls adjCls
10-06-23 25.78 25.78 25.22 61,466,200 25.31 21.95
10-06-22 26.16 26.45 25.76 55,985,400 25.77 22.35
10-06-21 26.78 26.89 25.89 54,625,300 25.95 22.50
10-06-18 26.37 26.53 26.17 52,075,600 26.44 22.93
10-06-17 26.56 26.67 26.04 47,995,500 26.37 22.87
10-06-16 26.47 26.58 26.23 48,698,000 26.32 22.82
10-06-15 25.75 26.65 25.74 81,641,500 26.58 23.05
10-06-14 25.86 25.96 25.47 50,972,400 25.50 22.11
10-06-11 25.04 25.72 24.77 68,057,700 25.66 22.25
Date Open High Low Vol Cls adjCls
10-06-10 25.13 25.15 24.78 78,930,900 25.00 21.68
10-06-09 25.22 25.52 24.75 87,794,000 24.79 21.50
10-06-08 25.25 25.26 24.65 87,355,000 25.11 21.77
10-06-07 25.82 25.83 25.24 80,456,200 25.29 21.93
10-06-04 26.10 26.57 25.62 89,832,200 25.79 22.36
10-06-03 26.55 26.93 26.41 67,837,000 26.86 23.29
10-06-02 26.06 26.48 25.73 65,718,800 26.46 22.95
10-06-01 25.53 26.31 25.52 76,152,400 25.89 22.45
10-05-28 25.84 26.12 25.66 67,496,900 25.80 22.37
Date Open High Low Vol Cls adjCls
10-05-27 25.73 26.36 25.73 136,433,600 26.00 22.55
10-05-26 26.23 26.61 24.56 176,684,100 25.01 21.69
10-05-25 25.65 26.33 25.38 98,373,600 26.07 22.61
10-05-24 26.85 26.86 26.26 73,711,700 26.27 22.78
10-05-21 26.63 27.11 26.44 117,596,300 26.84 23.27
10-05-20 27.65 27.84 27.04 87,991,100 27.11 23.51
10-05-19 28.52 28.69 27.79 61,746,700 28.24 24.49
10-05-18 28.87 29.00 28.40 52,690,600 28.60 24.80
10-05-17 29.12 29.23 28.45 46,053,300 28.94 24.98
Date Open High Low Vol Cls adjCls
10-05-14 29.20 29.21 28.64 63,334,000 28.93 24.97
10-05-13 29.26 29.73 29.18 45,188,800 29.24 25.24
10-05-12 28.98 29.58 28.92 47,146,800 29.44 25.41
10-05-11 28.68 29.65 28.57 63,789,400 28.88 24.93
10-05-10 29.01 29.48 28.71 86,653,300 28.94 24.98
10-05-07 28.93 28.95 27.32 173,718,100 28.21 24.35
10-05-06 29.59 29.88 27.91 128,613,000 28.98 25.02
10-05-05 29.77 30.09 29.69 66,833,800 29.85 25.77
10-05-04 30.52 30.55 29.75 82,085,600 30.13 26.01
Date Open High Low Vol Cls adjCls
10-05-03 30.67 31.06 30.58 43,989,500 30.86 26.64
10-04-30 31.07 31.08 30.52 63,214,800 30.54 26.36
10-04-29 30.93 31.43 30.67 52,665,200 31.00 26.76
10-04-28 30.92 31.00 30.62 64,557,900 30.91 26.68
10-04-27 30.95 31.25 30.75 68,730,900 30.85 26.63
10-04-26 31.00 31.28 30.86 63,649,300 31.11 26.86
10-04-23 31.12 31.58 30.65 126,766,600 30.96 26.73
10-04-22 31.04 31.53 30.90 84,847,600 31.39 27.10
10-04-21 31.33 31.50 31.23 55,343,100 31.33 27.05
Date Open High Low Vol Cls adjCls
10-04-20 31.22 31.44 31.13 52,199,500 31.36 27.07
10-04-19 30.77 31.25 30.76 64,970,300 31.04 26.80
10-04-16 30.79 30.98 30.60 88,703,100 30.67 26.48
10-04-15 30.82 30.95 30.71 52,745,400 30.87 26.65
10-04-14 30.79 31.00 30.66 68,941,200 30.82 26.61
10-04-13 30.15 30.50 30.13 41,374,600 30.45 26.29
10-04-12 30.25 30.49 30.21 37,068,800 30.32 26.17
10-04-09 29.95 30.41 29.90 54,752,500 30.34 26.19
10-04-08 29.32 29.98 29.30 63,713,800 29.92 25.83
Date Open High Low Vol Cls adjCls
10-04-07 29.16 29.56 29.14 58,318,800 29.35 25.34
10-04-06 29.15 29.58 28.98 47,366,800 29.32 25.31
10-04-05 29.13 29.43 29.03 34,331,200 29.27 25.27
10-04-01 29.35 29.54 28.62 74,768,100 29.16 25.17
10-03-31 29.64 29.72 29.17 63,760,000 29.29 25.29
10-03-30 29.63 29.86 29.50 34,954,800 29.77 25.70
10-03-29 29.71 29.82 29.55 33,336,000 29.59 25.54
10-03-26 30.09 30.20 29.59 55,595,500 29.66 25.60
10-03-25 29.83 30.57 29.80 73,168,700 30.01 25.91
Date Open High Low Vol Cls adjCls
10-03-24 29.72 29.85 29.60 33,987,700 29.65 25.60
10-03-23 29.59 29.90 29.41 42,026,600 29.88 25.79
10-03-22 29.50 29.70 29.39 37,718,200 29.60 25.55
10-03-19 29.76 29.90 29.35 81,332,100 29.59 25.54
10-03-18 29.63 29.72 29.50 43,845,200 29.61 25.56
10-03-17 29.50 29.87 29.40 50,385,700 29.63 25.58
10-03-16 29.42 29.49 29.20 36,723,500 29.37 25.35
10-03-15 29.18 29.37 29.01 37,512,000 29.29 25.29
10-03-12 29.32 29.38 29.04 31,700,200 29.27 25.27
Date Open High Low Vol Cls adjCls
10-03-11 28.89 29.19 28.85 35,349,700 29.18 25.19
10-03-10 28.86 29.11 28.80 44,891,400 28.97 25.01
10-03-09 28.56 29.11 28.55 50,271,600 28.80 24.86
10-03-08 28.52 28.93 28.50 39,414,500 28.63 24.72
10-03-05 28.66 28.68 28.42 56,001,800 28.59 24.68
10-03-04 28.46 28.65 28.27 42,890,600 28.63 24.72
10-03-03 28.51 28.61 28.35 48,442,100 28.46 24.57
10-03-02 29.08 29.30 28.24 93,123,900 28.46 24.57
10-03-01 28.77 29.05 28.53 43,805,400 29.02 25.05
Date Open High Low Vol Cls adjCls
10-02-26 28.65 28.85 28.51 40,370,600 28.67 24.75
10-02-25 28.27 28.65 28.02 48,735,300 28.60 24.69
10-02-24 28.52 28.79 28.38 43,165,900 28.63 24.72
10-02-23 28.68 28.83 28.09 52,266,200 28.33 24.46
10-02-22 28.84 28.94 28.65 36,707,100 28.73 24.80
10-02-19 28.79 28.92 28.69 44,451,800 28.77 24.84
10-02-18 28.59 29.03 28.51 42,856,500 28.97 25.01
10-02-17 28.53 28.65 28.36 45,882,900 28.59 24.68
10-02-16 28.13 28.37 28.02 51,935,600 28.35 24.47
Date Open High Low Vol Cls adjCls
10-02-12 27.81 28.06 27.58 81,117,200 27.93 24.00
10-02-11 27.93 28.40 27.70 65,993,700 28.12 24.16
10-02-10 28.03 28.24 27.84 48,591,300 27.99 24.05
10-02-09 27.97 28.34 27.75 59,195,800 28.01 24.07
10-02-08 28.01 28.08 27.57 52,820,600 27.72 23.82
10-02-05 28.00 28.28 27.57 80,960,100 28.02 24.08
10-02-04 28.38 28.50 27.81 77,850,000 27.84 23.92
10-02-03 28.26 28.79 28.12 61,397,900 28.63 24.60
10-02-02 28.37 28.50 28.14 54,413,700 28.46 24.45
Date Open High Low Vol Cls adjCls
10-02-01 28.39 28.48 27.92 85,931,100 28.41 24.41
10-01-29 29.90 29.92 27.66 193,888,500 28.18 24.21
10-01-28 29.84 29.87 28.89 117,513,700 29.16 25.06
10-01-27 29.35 29.82 29.02 63,949,500 29.67 25.49
10-01-26 29.20 29.85 29.09 66,639,900 29.50 25.35
10-01-25 29.24 29.66 29.10 63,373,000 29.32 25.19
10-01-22 30.00 30.20 28.84 102,004,600 28.96 24.88
10-01-21 30.61 30.72 30.00 73,086,700 30.01 25.79
10-01-20 30.81 30.94 30.31 54,849,500 30.59 26.28
Date Open High Low Vol Cls adjCls
10-01-19 30.75 31.24 30.68 46,575,700 31.10 26.72
10-01-15 31.08 31.24 30.71 79,913,200 30.86 26.52
10-01-14 30.31 31.10 30.26 63,228,100 30.96 26.60
10-01-13 30.26 30.52 30.01 51,863,500 30.35 26.08
10-01-12 30.15 30.40 29.91 65,912,100 30.07 25.84
10-01-11 30.71 30.76 30.12 68,754,700 30.27 26.01
10-01-08 30.28 30.88 30.24 51,197,400 30.66 26.34
10-01-07 30.63 30.70 30.19 50,559,700 30.45 26.16
10-01-06 30.88 31.08 30.52 58,182,400 30.77 26.44
Date Open High Low Vol Cls adjCls
10-01-05 30.85 31.10 30.64 49,749,600 30.96 26.60
10-01-04 30.62 31.10 30.59 38,409,100 30.95 26.59
09-12-31 30.98 30.99 30.48 31,929,700 30.48 26.19
09-12-30 31.15 31.29 30.80 42,006,200 30.96 26.60
09-12-29 31.35 31.50 31.23 29,716,200 31.39 26.97
09-12-28 31.00 31.18 30.89 25,384,000 31.17 26.78
09-12-24 30.88 31.00 30.76 11,083,900 31.00 26.64
09-12-23 30.71 30.95 30.69 28,362,700 30.92 26.57
09-12-22 30.60 30.93 30.54 36,321,000 30.82 26.48
Date Open High Low Vol Cls adjCls
09-12-21 30.40 30.84 30.37 40,129,100 30.52 26.22
09-12-18 29.84 30.45 29.80 94,118,000 30.36 26.09
09-12-17 29.95 29.96 29.57 43,691,200 29.60 25.43
09-12-16 30.07 30.41 30.04 55,737,800 30.10 25.86
09-12-15 29.89 30.21 29.88 49,473,200 30.02 25.79
09-12-14 29.91 30.16 29.90 34,651,200 30.11 25.87
09-12-11 29.97 30.00 29.79 43,744,200 29.85 25.65
09-12-10 29.71 29.96 29.66 45,940,200 29.87 25.67
09-12-09 29.47 29.81 29.25 44,713,300 29.71 25.53
Date Open High Low Vol Cls adjCls
09-12-08 29.52 29.74 29.38 37,402,200 29.57 25.41
09-12-07 29.78 30.08 29.68 38,082,700 29.79 25.60
09-12-04 30.05 30.37 29.83 58,810,700 29.98 25.76
09-12-03 29.84 30.20 29.76 43,095,200 29.83 25.63
09-12-02 29.90 29.99 29.65 36,308,600 29.78 25.59
09-12-01 29.52 30.05 29.41 49,904,200 30.01 25.79
09-11-30 29.15 29.45 29.00 44,172,000 29.41 25.27
09-11-27 29.11 29.39 28.75 29,357,900 29.22 25.11
09-11-25 29.81 29.86 29.58 32,033,500 29.79 25.60
Date Open High Low Vol Cls adjCls
09-11-24 29.95 29.99 29.75 37,341,400 29.91 25.70
09-11-23 29.84 30.01 29.70 41,832,700 29.94 25.73
09-11-20 29.66 29.77 29.43 42,647,100 29.62 25.45
09-11-19 29.99 30.00 29.70 51,967,700 29.78 25.59
09-11-18 30.00 30.14 29.81 59,431,200 30.11 25.87
09-11-17 29.50 30.00 29.47 75,648,900 30.00 25.78
09-11-16 29.61 29.80 29.37 54,129,500 29.54 25.27
09-11-13 29.47 29.79 29.37 53,037,600 29.63 25.35
09-11-12 29.01 29.49 29.00 55,352,400 29.36 25.12
Date Open High Low Vol Cls adjCls
09-11-11 29.08 29.30 29.02 49,693,400 29.12 24.91
09-11-10 28.90 29.28 28.81 65,881,100 29.01 24.82
09-11-09 28.62 29.00 28.53 57,518,000 28.99 24.80
09-11-06 28.38 28.63 28.20 38,908,500 28.52 24.40
09-11-05 28.52 28.74 28.28 52,681,700 28.47 24.36
09-11-04 27.69 28.39 27.62 63,898,400 28.06 24.00
09-11-03 27.64 27.74 27.43 50,294,800 27.53 23.55
09-11-02 27.70 28.05 27.41 62,428,900 27.88 23.85
09-10-30 28.03 28.40 27.66 73,371,800 27.73 23.72
Date Open High Low Vol Cls adjCls
09-10-29 28.07 28.41 27.85 65,225,500 28.22 24.14
09-10-28 28.24 28.77 27.95 73,542,400 28.02 23.97
09-10-27 28.73 28.88 28.44 69,685,800 28.59 24.46
09-10-26 28.13 29.02 28.11 124,149,700 28.68 24.54
09-10-23 29.20 29.35 27.88 281,761,000 28.02 23.97
09-10-22 26.56 26.72 26.13 61,600,000 26.59 22.75
09-10-21 26.46 26.75 26.39 61,672,700 26.58 22.74
09-10-20 26.42 26.51 25.94 54,604,700 26.37 22.56
09-10-19 26.49 26.58 26.25 48,143,200 26.36 22.55
Date Open High Low Vol Cls adjCls
09-10-16 26.45 26.63 26.10 56,500,900 26.50 22.67
09-10-15 25.90 26.71 25.90 65,620,100 26.71 22.85
09-10-14 26.14 26.20 25.82 45,365,500 25.96 22.21
09-10-13 25.59 25.94 25.52 37,749,000 25.81 22.08
09-10-12 25.66 25.89 25.55 29,145,800 25.72 22.00
09-10-09 25.57 25.79 25.46 39,520,000 25.55 21.86
09-10-08 25.44 25.90 25.22 60,521,300 25.67 21.96
09-10-07 24.99 25.18 24.88 38,472,700 25.10 21.47
09-10-06 24.68 25.21 24.66 48,795,300 25.11 21.48
Date Open High Low Vol Cls adjCls
09-10-05 24.98 25.06 24.52 60,804,900 24.64 21.08
09-10-02 24.46 25.09 24.43 51,219,700 24.96 21.35
09-10-01 25.41 25.47 24.80 75,958,100 24.88 21.28
09-09-30 25.76 25.99 25.38 63,533,400 25.72 22.00
09-09-29 25.91 25.96 25.69 39,050,300 25.75 22.03
09-09-28 25.60 26.16 25.60 44,358,000 25.83 22.10
09-09-25 25.69 25.82 25.52 50,158,900 25.55 21.86
09-09-24 25.92 26.11 25.66 56,302,900 25.94 22.19
09-09-23 25.92 26.25 25.64 60,599,900 25.71 21.99
Date Open High Low Vol Cls adjCls
09-09-22 25.40 25.82 25.29 61,376,700 25.77 22.05
09-09-21 25.11 25.37 25.10 28,878,700 25.30 21.64
09-09-18 25.46 25.48 25.10 68,016,500 25.26 21.61
09-09-17 25.06 25.38 25.06 42,428,800 25.30 21.64
09-09-16 25.25 25.35 24.95 50,055,800 25.20 21.56
09-09-15 24.97 25.27 24.86 44,716,600 25.20 21.56
09-09-14 24.65 25.09 24.64 42,806,800 25.00 21.39
09-09-11 24.93 25.17 24.81 54,303,500 24.86 21.27
09-09-10 24.80 25.05 24.65 46,256,000 25.00 21.39
Date Open High Low Vol Cls adjCls
09-09-09 24.74 24.95 24.67 49,900,300 24.78 21.20
09-09-08 24.62 24.84 24.41 53,737,100 24.82 21.23
09-09-04 24.09 24.80 24.08 44,999,700 24.62 21.06
09-09-03 23.91 24.14 23.76 34,120,000 24.11 20.63
09-09-02 23.82 24.14 23.78 40,771,300 23.86 20.41
09-09-01 24.35 24.74 23.90 62,608,500 24.00 20.53
09-08-31 24.57 24.85 24.29 49,592,800 24.65 21.09
09-08-28 25.07 25.49 24.61 55,808,000 24.68 21.11
09-08-27 24.41 24.78 24.30 45,495,600 24.69 21.12
Date Open High Low Vol Cls adjCls
09-08-26 24.59 24.75 24.42 41,079,000 24.55 21.00
09-08-25 24.60 24.82 24.46 43,980,300 24.64 21.08
09-08-24 24.41 24.73 24.28 54,180,900 24.64 21.08
09-08-21 23.93 24.42 23.77 69,011,400 24.41 20.88
09-08-20 23.60 23.87 23.54 39,505,900 23.67 20.25
09-08-19 23.25 23.72 23.25 41,821,300 23.65 20.23
09-08-18 23.29 23.65 23.27 38,878,900 23.58 20.17
09-08-17 23.32 23.60 23.23 42,474,400 23.25 19.78
09-08-14 23.62 23.80 23.51 46,330,200 23.69 20.15
Date Open High Low Vol Cls adjCls
09-08-13 23.63 23.85 23.40 38,954,500 23.62 20.09
09-08-12 23.13 23.90 23.03 61,972,300 23.53 20.02
09-08-11 23.32 23.40 23.05 33,615,800 23.13 19.68
09-08-10 23.46 23.55 23.30 35,261,900 23.42 19.92
09-08-07 23.75 23.82 23.50 46,169,700 23.56 20.04
09-08-06 23.93 23.98 23.27 59,686,000 23.46 19.96
09-08-05 23.84 24.25 23.79 53,310,300 23.81 20.25
09-08-04 23.68 23.79 23.53 49,218,300 23.77 20.22
09-08-03 23.82 23.86 23.50 46,902,900 23.83 20.27
Date Open High Low Vol Cls adjCls
09-07-31 23.77 24.07 23.50 54,258,200 23.52 20.01
09-07-30 24.20 24.43 23.71 67,820,000 23.81 20.25
09-07-29 23.73 23.91 23.34 73,626,900 23.80 20.25
09-07-28 22.99 23.55 22.90 70,288,400 23.47 19.97
09-07-27 23.44 23.45 22.90 80,950,000 23.11 19.66
09-07-24 23.61 23.89 22.81 215,135,700 23.45 19.95
09-07-23 24.93 25.72 24.84 106,060,500 25.56 21.74
09-07-22 24.70 24.90 24.51 66,192,500 24.80 21.10
09-07-21 24.69 24.83 24.37 52,028,400 24.83 21.12
Date Open High Low Vol Cls adjCls
09-07-20 24.44 24.53 24.15 47,798,000 24.53 20.87
09-07-17 24.40 24.45 24.10 52,860,100 24.29 20.66
09-07-16 23.93 24.44 23.86 64,555,100 24.44 20.79
09-07-15 23.75 24.12 23.56 67,238,700 24.12 20.52
09-07-14 23.20 23.22 22.86 45,448,700 23.11 19.66
09-07-13 22.42 23.29 22.14 67,584,000 23.23 19.76
09-07-10 22.19 22.54 22.15 43,229,200 22.39 19.05
09-07-09 22.65 22.81 22.37 46,981,200 22.44 19.09
09-07-08 22.31 22.69 22.00 73,023,400 22.56 19.19
Date Open High Low Vol Cls adjCls
09-07-07 23.08 23.14 22.46 52,842,500 22.53 19.17
09-07-06 23.21 23.28 22.87 49,207,700 23.20 19.74
09-07-02 23.76 24.04 23.21 65,422,200 23.37 19.88
09-07-01 24.05 24.30 23.96 54,908,400 24.04 20.45
09-06-30 23.97 24.24 23.63 66,452,400 23.77 20.22
09-06-29 23.60 24.03 23.55 62,854,900 23.86 20.30
09-06-26 23.57 23.69 23.32 65,126,400 23.35 19.86
09-06-25 23.43 23.92 23.20 57,724,300 23.79 20.24
09-06-24 23.45 23.75 23.36 54,287,700 23.47 19.97
Date Open High Low Vol Cls adjCls
09-06-23 23.38 23.66 23.21 56,752,700 23.34 19.86
09-06-22 23.95 23.95 23.25 71,291,600 23.28 19.80
09-06-19 24.04 24.34 23.75 115,459,000 24.07 20.48
09-06-18 23.62 23.69 23.30 58,852,200 23.50 19.99
09-06-17 23.50 23.82 23.17 86,483,100 23.68 20.14
09-06-16 23.47 24.11 23.44 105,295,600 23.45 19.95
09-06-15 23.23 23.54 23.02 69,089,600 23.42 19.92
09-06-12 22.90 23.38 22.74 50,963,500 23.33 19.85
09-06-11 22.59 23.26 22.57 65,124,600 22.83 19.42
Date Open High Low Vol Cls adjCls
09-06-10 22.17 22.62 22.12 61,297,200 22.55 19.18
09-06-09 22.06 22.32 21.88 50,887,700 22.08 18.78
09-06-08 21.98 22.32 21.63 49,000,600 22.05 18.76
09-06-05 21.96 22.31 21.81 59,579,200 22.14 18.83
09-06-04 21.77 21.90 21.58 42,330,000 21.83 18.57
09-06-03 21.31 21.76 21.29 56,039,600 21.73 18.49
09-06-02 21.36 21.98 21.20 48,935,700 21.40 18.20
09-06-01 21.00 21.50 20.86 57,317,100 21.40 18.20
09-05-29 20.56 20.94 20.30 46,134,900 20.89 17.77
Date Open High Low Vol Cls adjCls
09-05-28 20.32 20.63 20.05 45,480,800 20.45 17.40
09-05-27 20.25 20.60 20.07 42,892,900 20.13 17.12
09-05-26 19.54 20.45 19.45 44,991,700 20.34 17.30
09-05-22 19.93 20.17 19.47 37,318,700 19.75 16.80
09-05-21 20.14 20.23 19.51 58,232,800 19.82 16.86
09-05-20 20.41 20.69 20.22 47,450,700 20.38 17.34
09-05-19 20.51 20.74 20.25 51,368,300 20.31 17.28
09-05-18 20.36 20.60 20.24 46,073,800 20.60 17.41
09-05-15 20.13 20.50 19.98 61,289,900 20.22 17.09
Date Open High Low Vol Cls adjCls
09-05-14 19.83 20.23 19.80 54,539,500 20.06 16.96
09-05-13 19.92 20.00 19.67 49,281,700 19.75 16.70
09-05-12 19.51 20.06 19.47 71,966,800 19.89 16.81
09-05-11 19.20 19.73 19.01 63,762,600 19.32 16.33
09-05-08 19.46 19.64 19.14 67,597,600 19.42 16.42
09-05-07 19.96 19.99 19.14 68,727,200 19.32 16.33
09-05-06 20.06 20.07 19.61 59,639,100 19.79 16.73
09-05-05 20.14 20.24 19.64 66,835,500 19.79 16.73
09-05-04 20.37 20.40 19.98 54,313,400 20.19 17.07
Date Open High Low Vol Cls adjCls
09-05-01 20.19 20.35 19.86 63,224,500 20.24 17.11
09-04-30 20.60 21.10 20.01 87,439,900 20.26 17.13
09-04-29 20.11 20.89 20.06 79,301,600 20.25 17.12
09-04-28 20.25 20.27 19.79 76,685,200 19.93 16.85
09-04-27 20.55 20.82 20.28 68,219,600 20.40 17.24
09-04-24 19.82 21.20 19.50 168,478,500 20.91 17.68
09-04-23 18.92 18.94 18.47 86,116,300 18.92 15.99
09-04-22 18.76 19.19 18.70 59,401,000 18.78 15.88
09-04-21 18.59 19.08 18.57 60,928,300 18.97 16.04
Date Open High Low Vol Cls adjCls
09-04-20 18.89 18.95 18.57 62,937,200 18.61 15.73
09-04-17 19.69 19.69 19.00 61,398,500 19.20 16.23
09-04-16 19.16 19.78 18.99 67,688,700 19.76 16.70
09-04-15 19.21 19.25 18.51 72,725,500 18.83 15.92
09-04-14 19.44 19.55 19.00 63,796,300 19.35 16.36
09-04-13 19.69 19.85 19.37 44,444,700 19.59 16.56
09-04-09 19.45 19.70 19.22 55,759,600 19.67 16.63
09-04-08 18.97 19.62 18.96 56,408,900 19.19 16.22
09-04-07 18.76 19.14 18.63 65,815,200 18.76 15.86
Date Open High Low Vol Cls adjCls
09-04-06 18.54 18.76 18.27 47,476,100 18.76 15.86
09-04-03 19.13 19.15 18.43 81,858,400 18.75 15.85
09-04-02 19.50 19.89 19.00 99,082,300 19.29 16.31
09-04-01 18.23 19.36 18.18 96,438,900 19.31 16.32
09-03-31 17.83 18.79 17.78 92,423,300 18.37 15.53
09-03-30 17.74 17.76 17.27 49,633,000 17.48 14.78
09-03-27 18.54 18.62 18.05 47,670,400 18.13 15.33
09-03-26 18.17 18.88 18.12 63,775,100 18.83 15.92
09-03-25 17.98 18.31 17.52 73,927,100 17.88 15.11
Date Open High Low Vol Cls adjCls
09-03-24 18.04 18.21 17.84 50,044,100 17.93 15.16
09-03-23 17.37 18.59 17.31 71,600,000 18.33 15.49
09-03-20 17.32 17.65 16.88 81,725,500 17.06 14.42
09-03-19 17.37 17.45 16.92 58,994,600 17.14 14.49
09-03-18 17.03 17.22 16.60 70,710,700 16.96 14.34
09-03-17 16.32 16.90 16.26 62,481,000 16.90 14.29
09-03-16 16.82 16.96 16.24 67,028,900 16.25 13.74
09-03-13 16.98 17.05 16.18 82,965,800 16.65 14.07
09-03-12 17.01 17.04 16.48 93,694,100 17.01 14.38
Date Open High Low Vol Cls adjCls
09-03-11 16.63 17.20 16.43 84,522,200 17.11 14.46
09-03-10 15.37 16.62 15.25 95,184,200 16.48 13.93
09-03-09 15.20 15.74 15.10 66,479,100 15.15 12.81
09-03-06 15.35 15.62 14.87 92,821,400 15.28 12.92
09-03-05 15.86 15.88 15.27 89,708,500 15.27 12.91
09-03-04 16.12 16.40 15.89 69,285,100 16.12 13.63
09-03-03 16.03 16.24 15.64 80,476,600 15.88 13.42
09-03-02 15.96 16.25 15.72 80,602,100 15.79 13.35
09-02-27 16.29 16.52 16.10 93,428,000 16.15 13.65
Date Open High Low Vol Cls adjCls
09-02-26 17.05 17.08 16.42 83,219,500 16.42 13.88
09-02-25 17.01 17.24 16.46 105,894,600 16.96 14.34
09-02-24 17.03 17.35 16.36 122,674,500 17.17 14.51
09-02-23 18.02 18.15 17.16 70,803,400 17.21 14.55
09-02-20 17.77 18.19 17.66 69,413,800 18.00 15.22
09-02-19 18.30 18.38 17.81 49,195,600 17.91 15.14
09-02-18 18.22 18.45 18.00 54,946,900 18.12 15.32
09-02-17 18.49 18.50 17.89 75,853,300 18.09 15.29
09-02-13 19.27 19.47 19.04 47,416,000 19.09 16.03
Date Open High Low Vol Cls adjCls
09-02-12 18.97 19.32 18.54 75,323,200 19.26 16.17
09-02-11 18.94 19.49 18.92 58,599,000 19.21 16.13
09-02-10 19.25 19.80 18.70 83,953,200 18.80 15.78
09-02-09 19.64 19.77 19.26 52,196,400 19.44 16.32
09-02-06 19.16 19.93 19.06 86,746,000 19.66 16.51
09-02-05 18.51 19.14 18.25 75,195,200 19.04 15.99
09-02-04 18.54 19.00 18.50 75,618,000 18.63 15.64
09-02-03 17.85 18.61 17.60 86,865,100 18.50 15.53
09-02-02 17.03 18.13 17.00 88,871,700 17.83 14.97
Date Open High Low Vol Cls adjCls
09-01-30 17.74 17.79 17.10 62,370,900 17.10 14.36
09-01-29 17.78 17.96 17.56 49,192,800 17.59 14.77
09-01-28 17.80 18.31 17.76 64,145,500 18.04 15.15
09-01-27 17.78 17.97 17.43 61,695,000 17.66 14.83
09-01-26 17.29 17.81 17.23 92,476,500 17.63 14.80
09-01-23 16.97 17.49 16.75 117,020,600 17.20 14.44
09-01-22 18.05 18.18 17.07 222,436,600 17.11 14.36
09-01-21 18.87 19.45 18.46 68,340,900 19.38 16.27
09-01-20 19.46 19.62 18.37 89,873,000 18.48 15.52
Date Open High Low Vol Cls adjCls
09-01-16 19.63 19.91 19.15 79,634,100 19.71 16.55
09-01-15 19.07 19.30 18.52 96,169,800 19.24 16.15
09-01-14 19.53 19.68 19.01 80,257,500 19.09 16.03
09-01-13 19.52 19.99 19.52 65,843,500 19.82 16.64
09-01-12 19.71 19.79 19.30 52,163,500 19.47 16.35
09-01-09 20.17 20.30 19.41 49,815,300 19.52 16.39
09-01-08 19.63 20.19 19.55 70,255,400 20.12 16.89
09-01-07 20.19 20.29 19.48 72,709,900 19.51 16.38
09-01-06 20.75 21.00 20.61 58,083,400 20.76 17.43
Date Open High Low Vol Cls adjCls
09-01-05 20.20 20.67 20.06 61,475,200 20.52 17.23
09-01-02 19.53 20.40 19.37 50,084,000 20.33 17.07
08-12-31 19.31 19.68 19.27 46,419,000 19.44 16.32
08-12-30 19.01 19.49 19.00 43,224,100 19.34 16.24
08-12-29 19.15 19.21 18.64 58,512,800 18.96 15.92
08-12-26 19.20 19.33 19.09 23,101,000 19.13 16.06
08-12-24 19.26 19.45 19.10 16,880,400 19.17 16.09
08-12-23 19.28 19.57 19.01 47,511,400 19.28 16.19
08-12-22 19.24 19.29 18.89 58,575,400 19.18 16.10
Date Open High Low Vol Cls adjCls
08-12-19 19.42 19.80 19.11 113,530,400 19.12 16.05
08-12-18 19.86 20.02 18.99 80,759,200 19.30 16.20
08-12-17 19.81 20.05 19.50 78,922,700 19.66 16.51
08-12-16 19.21 20.18 19.00 97,688,700 20.11 16.88
08-12-15 19.34 19.44 18.89 59,925,900 19.04 15.99
08-12-12 19.15 19.85 18.70 78,112,600 19.36 16.25
08-12-11 20.11 20.12 19.31 83,564,300 19.45 16.33
08-12-10 20.82 20.96 20.30 61,499,000 20.61 17.30
08-12-09 20.62 21.25 20.46 80,484,900 20.60 17.30
Date Open High Low Vol Cls adjCls
08-12-08 20.35 21.25 20.14 107,225,000 21.01 17.64
08-12-05 18.91 19.98 18.47 91,996,200 19.87 16.68
08-12-04 19.40 19.92 18.79 78,719,200 19.11 16.04
08-12-03 18.65 19.90 18.60 80,961,500 19.87 16.68
08-12-02 18.99 19.31 18.56 79,689,800 19.15 16.08
08-12-01 19.88 19.95 18.60 79,639,900 18.61 15.62
08-11-28 20.23 20.31 20.02 28,650,800 20.22 16.98
08-11-26 19.73 20.68 19.73 79,678,300 20.49 17.20
08-11-25 20.86 20.93 19.55 92,948,100 19.99 16.78
Date Open High Low Vol Cls adjCls
08-11-24 19.89 20.94 19.87 125,289,900 20.69 17.37
08-11-21 18.02 19.70 17.98 157,231,900 19.68 16.52
08-11-20 18.12 18.84 17.50 139,532,800 17.53 14.72
08-11-19 19.63 19.95 18.25 103,010,500 18.29 15.36
08-11-18 19.50 19.66 18.75 108,966,500 19.62 16.47
08-11-17 19.74 20.24 19.15 97,289,000 19.32 16.11
08-11-14 20.56 21.34 19.65 96,624,500 20.06 16.73
08-11-13 20.15 21.25 18.74 148,413,700 21.25 17.72
08-11-12 20.89 21.00 20.28 90,162,300 20.30 16.93
Date Open High Low Vol Cls adjCls
08-11-11 21.29 21.30 20.79 78,014,500 21.20 17.68
08-11-10 21.85 21.97 21.19 67,106,800 21.30 17.76
08-11-07 21.32 21.54 21.00 71,256,300 21.50 17.93
08-11-06 21.87 22.08 20.86 95,509,700 20.88 17.41
08-11-05 23.33 23.34 22.05 81,179,700 22.08 18.41
08-11-04 23.13 23.66 22.87 72,123,000 23.53 19.62
08-11-03 22.48 22.91 22.21 61,923,500 22.62 18.86
08-10-31 22.53 22.91 22.12 93,055,200 22.33 18.62
08-10-30 23.69 23.88 22.39 95,323,000 22.63 18.87
Date Open High Low Vol Cls adjCls
08-10-29 23.13 23.97 22.70 111,701,800 23.00 19.18
08-10-28 21.64 23.21 21.34 134,088,800 23.10 19.26
08-10-27 21.67 21.96 21.02 117,683,900 21.18 17.66
08-10-24 21.06 22.86 20.95 153,919,700 21.96 18.31
08-10-23 21.55 22.59 20.89 154,774,100 22.32 18.61
08-10-22 23.04 23.06 20.90 150,054,800 21.53 17.95
08-10-21 24.30 25.01 23.27 100,385,600 23.36 19.48
08-10-20 24.20 24.75 23.01 93,484,300 24.72 20.61
08-10-17 23.57 25.11 23.31 133,673,100 23.93 19.96
Date Open High Low Vol Cls adjCls
08-10-16 22.94 24.19 21.31 161,147,800 24.19 20.17
08-10-15 23.78 24.25 22.48 113,280,200 22.66 18.90
08-10-14 25.64 25.73 23.60 165,674,900 24.10 20.10
08-10-13 22.86 25.50 22.63 144,935,400 25.50 21.26
08-10-10 21.79 22.35 20.65 228,467,500 21.50 17.93
08-10-09 23.77 23.91 22.07 131,948,700 22.30 18.60
08-10-08 22.90 24.30 22.50 171,598,600 23.01 19.19
08-10-07 24.98 25.21 23.14 145,941,200 23.23 19.37
08-10-06 25.63 25.99 24.14 146,374,600 24.91 20.77
Date Open High Low Vol Cls adjCls
08-10-03 26.37 27.47 26.24 114,289,400 26.32 21.95
08-10-02 26.18 26.53 25.70 93,819,800 26.25 21.89
08-10-01 26.38 26.99 26.28 88,957,000 26.48 22.08
08-09-30 25.77 26.69 25.54 107,192,700 26.69 22.26
08-09-29 26.94 27.66 25.01 134,383,100 25.01 20.86
08-09-26 26.17 27.56 26.14 100,744,300 27.40 22.85
08-09-25 25.82 26.88 25.74 96,203,500 26.61 22.19
08-09-24 25.58 26.09 25.46 80,250,300 25.72 21.45
08-09-23 25.66 26.17 25.34 92,181,300 25.44 21.21
Date Open High Low Vol Cls adjCls
08-09-22 26.22 26.32 25.32 105,207,700 25.40 21.18
08-09-19 26.37 26.40 23.50 134,926,100 25.16 20.98
08-09-18 24.80 25.35 24.01 132,291,300 25.26 21.06
08-09-17 25.73 25.87 24.50 106,972,100 24.57 20.49
08-09-16 26.09 26.49 25.52 111,729,700 25.99 21.67
08-09-15 26.92 27.49 26.73 82,349,400 26.82 22.37
08-09-12 27.14 27.74 26.94 75,628,500 27.62 23.03
08-09-11 26.10 27.46 26.03 72,913,300 27.34 22.80
08-09-10 26.52 26.86 26.25 75,064,900 26.44 22.05
Date Open High Low Vol Cls adjCls
08-09-09 26.20 26.60 26.05 85,735,700 26.10 21.77
08-09-08 26.21 26.33 25.67 62,110,800 26.12 21.78
08-09-05 26.03 26.22 25.63 82,305,200 25.65 21.39
08-09-04 26.74 26.89 26.35 66,141,900 26.35 21.97
08-09-03 27.00 27.18 26.84 57,127,700 26.90 22.43
08-09-02 27.67 27.76 27.06 66,079,200 27.10 22.60
08-08-29 27.68 27.78 27.29 50,735,500 27.29 22.76
08-08-28 27.61 28.01 27.60 48,372,600 27.94 23.30
08-08-27 27.34 27.79 27.13 33,975,300 27.56 22.98
Date Open High Low Vol Cls adjCls
08-08-26 27.58 27.72 27.17 44,774,400 27.27 22.74
08-08-25 27.61 27.84 27.46 51,381,300 27.66 23.07
08-08-22 27.23 27.88 27.22 47,930,400 27.84 23.22
08-08-21 27.10 27.23 26.86 43,614,200 27.18 22.67
08-08-20 27.54 27.58 27.17 41,497,200 27.29 22.76
08-08-19 27.54 27.75 27.27 40,332,900 27.32 22.78
08-08-18 27.78 28.05 27.55 38,078,200 27.69 23.00
08-08-15 27.98 28.15 27.58 47,267,400 27.81 23.10
08-08-14 27.82 28.28 27.56 49,732,300 27.91 23.18
Date Open High Low Vol Cls adjCls
08-08-13 28.07 28.50 27.76 51,165,200 27.91 23.18
08-08-12 27.78 28.36 27.58 62,813,000 28.12 23.36
08-08-11 27.86 28.40 27.66 68,743,800 27.90 23.17
08-08-08 27.35 28.23 27.19 80,814,100 28.13 23.36
08-08-07 26.90 27.75 26.73 82,565,800 27.39 22.75
08-08-06 26.73 27.16 26.38 95,550,000 27.02 22.44
08-08-05 25.64 26.28 25.50 84,297,600 26.21 21.77
08-08-04 25.39 25.55 25.11 60,588,300 25.28 21.00
08-08-01 25.92 25.95 25.07 82,720,200 25.44 21.13
Date Open High Low Vol Cls adjCls
08-07-31 25.85 26.28 25.71 60,461,000 25.72 21.36
08-07-30 26.20 26.49 25.90 51,977,700 26.23 21.79
08-07-29 25.52 26.19 25.40 66,368,200 26.11 21.69
08-07-28 26.06 26.11 25.34 59,707,800 25.50 21.18
08-07-25 25.64 26.22 25.50 58,682,300 26.16 21.73
08-07-24 26.09 26.17 25.44 81,092,600 25.44 21.13
08-07-23 25.86 26.84 25.85 79,408,800 26.43 21.95
08-07-22 25.54 25.94 25.48 88,657,200 25.80 21.43
08-07-21 25.66 26.17 25.53 77,575,600 25.64 21.30
Date Open High Low Vol Cls adjCls
08-07-18 26.36 26.47 25.11 150,277,000 25.86 21.48
08-07-17 27.58 27.91 27.11 96,526,100 27.52 22.86
08-07-16 26.13 27.29 25.92 82,060,400 27.26 22.64
08-07-15 24.93 26.64 24.93 92,719,300 26.15 21.72
08-07-14 25.48 25.81 25.07 51,216,200 25.15 20.89
08-07-11 25.16 25.64 24.87 69,532,600 25.25 20.97
08-07-10 25.20 25.67 24.98 57,830,600 25.45 21.14
08-07-09 25.79 25.85 25.18 54,255,800 25.23 20.96
08-07-08 25.93 26.20 25.51 65,553,200 25.85 21.47
Date Open High Low Vol Cls adjCls
08-07-07 26.11 26.39 25.45 71,527,600 26.03 21.62
08-07-03 25.97 26.10 25.60 37,074,500 25.98 21.58
08-07-02 26.90 27.00 25.88 84,669,000 25.88 21.50
08-07-01 27.27 27.38 26.44 100,327,800 26.87 22.32
08-06-30 27.73 27.98 27.49 57,830,500 27.51 22.85
08-06-27 27.68 27.91 27.46 73,450,200 27.63 22.95
08-06-26 28.03 28.20 27.75 67,049,100 27.75 23.05
08-06-25 27.81 28.67 27.76 64,280,200 28.35 23.55
08-06-24 27.92 28.01 27.51 65,218,300 27.73 23.03
Date Open High Low Vol Cls adjCls
08-06-23 28.30 28.41 27.79 57,145,300 27.97 23.23
08-06-20 28.90 28.92 28.10 97,480,400 28.23 23.45
08-06-19 28.55 29.19 28.33 62,037,800 28.93 24.03
08-06-18 28.55 28.86 28.46 49,677,800 28.46 23.64
08-06-17 29.04 29.12 28.79 44,256,700 28.80 23.92
08-06-16 29.02 29.11 28.64 74,718,900 28.93 24.03
08-06-13 28.63 29.57 28.50 131,969,100 29.07 24.15
08-06-12 27.40 28.55 27.19 113,996,300 28.24 23.46
08-06-11 27.85 27.94 27.11 59,330,800 27.12 22.53
Date Open High Low Vol Cls adjCls
08-06-10 27.36 28.29 27.32 77,433,900 27.89 23.17
08-06-09 27.65 27.91 27.30 66,787,100 27.71 23.02
08-06-06 27.99 28.17 27.49 78,500,800 27.49 22.83
08-06-05 27.72 28.30 27.60 76,063,400 28.30 23.51
08-06-04 27.28 27.64 27.20 79,567,400 27.54 22.87
08-06-03 27.91 28.31 27.27 86,616,700 27.31 22.68
08-06-02 28.24 28.36 27.55 77,028,400 27.80 23.09
08-05-30 28.38 28.70 28.20 63,399,200 28.32 23.52
08-05-29 28.21 28.68 28.14 47,699,200 28.31 23.51
Date Open High Low Vol Cls adjCls
08-05-28 28.56 28.57 28.04 52,318,500 28.18 23.41
08-05-27 28.11 28.50 28.05 47,334,500 28.44 23.62
08-05-23 28.26 28.33 27.95 48,890,700 28.05 23.30
08-05-22 28.28 28.70 28.18 52,203,100 28.47 23.65
08-05-21 28.81 29.05 28.19 60,125,100 28.25 23.46
08-05-20 29.30 29.31 28.63 75,767,600 28.76 23.89
08-05-19 29.87 29.89 29.31 59,615,000 29.46 24.47
08-05-16 30.47 30.48 29.92 81,538,200 29.99 24.91
08-05-15 29.98 30.53 29.94 53,355,800 30.45 25.29
Date Open High Low Vol Cls adjCls
08-05-14 29.89 30.26 29.73 66,730,400 29.93 24.86
08-05-13 30.00 30.13 29.53 70,934,700 29.78 24.74
08-05-12 29.40 30.06 29.35 64,278,800 29.99 24.82
08-05-09 29.21 29.55 28.95 51,621,200 29.39 24.32
08-05-08 29.28 29.39 29.00 69,589,900 29.27 24.22
08-05-07 29.69 30.14 29.08 88,775,000 29.21 24.17
08-05-06 29.00 29.86 28.93 93,582,000 29.70 24.58
08-05-05 29.93 30.23 28.99 119,687,700 29.08 24.07
08-05-02 29.59 29.62 28.86 66,024,200 29.24 24.20
Date Open High Low Vol Cls adjCls
08-05-01 28.50 29.49 28.48 71,699,400 29.40 24.33
08-04-30 28.74 29.21 28.51 74,733,600 28.52 23.60
08-04-29 28.80 28.90 28.45 84,428,900 28.64 23.70
08-04-28 29.80 29.84 28.82 97,473,000 28.99 23.99
08-04-25 30.05 30.39 29.60 145,194,900 29.83 24.69
08-04-24 31.63 32.10 31.16 115,416,700 31.80 26.32
08-04-23 30.45 31.46 30.30 98,351,500 31.45 26.03
08-04-22 30.64 30.70 29.97 67,387,500 30.25 25.03
08-04-21 30.19 30.60 30.12 54,411,700 30.42 25.17
Date Open High Low Vol Cls adjCls
08-04-18 30.01 30.10 29.61 73,658,900 30.00 24.83
08-04-17 29.12 29.34 28.90 48,743,300 29.22 24.18
08-04-16 28.57 29.05 28.38 54,107,400 28.95 23.96
08-04-15 28.12 28.48 28.03 34,310,000 28.25 23.38
08-04-14 28.24 28.31 27.93 43,418,100 28.06 23.22
08-04-11 28.87 29.01 28.21 54,373,700 28.28 23.40
08-04-10 28.83 29.40 28.80 65,591,600 29.11 24.09
08-04-09 28.72 29.04 28.54 45,839,300 28.89 23.91
08-04-08 28.94 29.00 28.54 44,733,500 28.75 23.79
Date Open High Low Vol Cls adjCls
08-04-07 29.55 29.59 29.03 44,428,600 29.16 24.13
08-04-04 29.13 29.26 28.74 43,860,800 29.16 24.13
08-04-03 29.00 29.32 28.80 38,961,400 29.00 24.00
08-04-02 29.57 29.58 29.00 49,499,400 29.16 24.13
08-04-01 28.83 29.54 28.63 65,796,200 29.50 24.41
08-03-31 27.88 28.59 27.84 46,780,600 28.38 23.49
08-03-28 28.23 28.43 27.83 49,244,000 27.91 23.10
08-03-27 28.48 28.49 28.00 47,894,400 28.05 23.21
08-03-26 29.03 29.07 28.38 45,868,100 28.56 23.64
Date Open High Low Vol Cls adjCls
08-03-25 29.33 29.37 28.94 49,149,000 29.14 24.12
08-03-24 29.33 29.40 29.06 48,294,700 29.17 24.14
08-03-20 28.74 29.22 28.59 60,170,200 29.18 24.15
08-03-19 29.38 29.59 28.62 61,442,100 28.62 23.68
08-03-18 28.67 29.48 28.67 83,695,300 29.42 24.35
08-03-17 27.30 28.73 27.28 84,490,100 28.30 23.42
08-03-14 28.72 29.01 27.64 105,214,900 27.96 23.14
08-03-13 28.54 28.99 28.16 84,552,200 28.62 23.68
08-03-12 29.43 29.49 28.54 75,993,800 28.63 23.69
Date Open High Low Vol Cls adjCls
08-03-11 28.40 29.34 28.38 98,740,700 29.28 24.23
08-03-10 27.83 28.26 27.75 72,175,100 28.05 23.21
08-03-07 27.34 28.07 27.32 77,597,600 27.87 23.06
08-03-06 28.06 28.17 27.50 91,127,700 27.57 22.82
08-03-05 27.75 28.41 27.70 106,489,800 28.12 23.27
08-03-04 27.02 27.63 26.96 86,925,600 27.59 22.83
08-03-03 27.24 27.39 26.87 76,544,300 26.99 22.34
08-02-29 27.69 27.83 27.02 117,411,400 27.20 22.51
08-02-28 28.02 28.27 27.80 83,002,900 27.93 23.11
Date Open High Low Vol Cls adjCls
08-02-27 28.19 28.68 28.10 75,199,500 28.26 23.39
08-02-26 27.74 28.86 27.67 108,923,500 28.38 23.49
08-02-25 27.65 28.24 27.48 109,974,300 27.84 23.04
08-02-22 28.24 28.39 27.20 125,705,400 27.68 22.91
08-02-21 28.62 28.96 27.96 98,776,500 28.10 23.25
08-02-20 28.15 28.26 27.92 93,056,200 28.22 23.35
08-02-19 28.80 28.84 28.07 68,261,200 28.17 23.31
08-02-15 28.31 28.64 28.25 68,166,100 28.42 23.43
08-02-14 28.88 29.04 28.46 69,113,500 28.50 23.49
Date Open High Low Vol Cls adjCls
08-02-13 28.62 29.05 28.53 88,986,200 28.96 23.87
08-02-12 28.43 28.62 28.11 84,365,900 28.34 23.36
08-02-11 28.52 28.61 27.91 156,814,100 28.21 23.26
08-02-08 28.29 29.08 28.24 124,872,000 28.56 23.54
08-02-07 28.34 28.78 27.90 164,964,900 28.12 23.18
08-02-06 29.28 29.35 28.29 138,315,600 28.52 23.51
08-02-05 29.91 29.94 28.89 137,534,100 29.07 23.96
08-02-04 30.49 30.72 30.11 119,998,600 30.19 24.89
08-02-01 31.06 33.25 30.25 291,138,900 30.45 25.10
Date Open High Low Vol Cls adjCls
08-01-31 31.91 32.74 31.72 103,642,200 32.60 26.87
08-01-30 32.56 32.80 32.05 106,432,600 32.20 26.54
08-01-29 32.85 32.89 32.35 68,023,000 32.60 26.87
08-01-28 33.02 33.10 32.42 81,019,000 32.72 26.97
08-01-25 34.90 35.00 32.87 196,992,300 32.94 27.15
08-01-24 32.35 33.36 32.12 155,640,400 33.25 27.41
08-01-23 31.48 32.05 31.04 137,597,400 31.93 26.32
08-01-22 31.54 32.53 31.50 108,521,400 31.96 26.35
08-01-18 33.16 34.00 32.97 117,062,000 33.01 27.21
Date Open High Low Vol Cls adjCls
08-01-17 33.54 33.80 32.97 94,247,800 33.11 27.29
08-01-16 33.42 33.65 32.51 120,778,500 33.23 27.39
08-01-15 34.03 34.38 34.00 61,606,200 34.00 28.03
08-01-14 34.46 34.57 34.08 52,792,200 34.39 28.35
08-01-11 34.14 34.24 33.72 55,187,900 33.91 27.95
08-01-10 34.35 34.50 33.78 72,446,000 34.33 28.30
08-01-09 33.36 34.54 33.35 74,305,500 34.44 28.39
08-01-08 34.71 34.71 33.40 79,148,300 33.45 27.57
08-01-07 34.55 34.80 34.25 80,164,300 34.61 28.53
Date Open High Low Vol Cls adjCls
08-01-04 35.19 35.20 34.09 72,090,800 34.38 28.34
08-01-03 35.22 35.65 34.86 49,599,600 35.37 29.16
08-01-02 35.79 35.96 35.00 63,004,200 35.22 29.03
07-12-31 35.90 35.99 35.52 35,229,700 35.60 29.35
07-12-28 36.10 36.23 35.67 33,447,200 36.12 29.78
07-12-27 36.35 36.55 35.94 33,311,100 35.97 29.65
07-12-26 36.41 36.64 36.26 30,252,400 36.61 30.18
07-12-24 36.13 36.72 36.05 29,622,600 36.58 30.15
07-12-21 35.90 36.06 35.75 83,240,500 36.06 29.73
Date Open High Low Vol Cls adjCls
07-12-20 35.29 35.79 35.08 59,345,000 35.52 29.28
07-12-19 34.69 35.14 34.38 58,469,100 34.79 28.68
07-12-18 34.64 35.00 34.21 52,791,800 34.74 28.64
07-12-17 35.03 35.13 34.36 58,121,200 34.39 28.35
07-12-14 35.05 35.84 35.01 71,126,200 35.31 29.11
07-12-13 34.48 35.45 34.28 73,913,200 35.22 29.03
07-12-12 34.61 35.09 33.93 63,345,400 34.47 28.42
07-12-11 34.73 34.99 33.93 55,070,700 34.10 28.11
07-12-10 34.64 34.95 34.47 36,083,500 34.76 28.65
Date Open High Low Vol Cls adjCls
07-12-07 34.61 34.70 34.22 40,771,000 34.53 28.46
07-12-06 34.26 34.61 33.87 49,209,700 34.55 28.48
07-12-05 33.14 34.52 33.03 84,894,700 34.15 28.15
07-12-04 32.74 33.24 32.63 54,801,500 32.77 27.01
07-12-03 33.50 33.64 32.68 61,770,600 32.92 27.14
07-11-30 33.92 34.12 33.19 71,027,800 33.60 27.70
07-11-29 33.58 33.93 33.31 53,633,600 33.59 27.69
07-11-28 33.38 33.89 32.90 88,585,000 33.70 27.78
07-11-27 33.27 33.60 32.68 84,178,400 33.06 27.25
Date Open High Low Vol Cls adjCls
07-11-26 34.09 34.37 32.93 80,335,000 32.97 27.18
07-11-23 34.36 34.44 33.71 33,467,200 34.11 28.12
07-11-21 34.40 34.73 34.18 89,518,700 34.23 28.22
07-11-20 34.23 34.97 34.10 100,009,400 34.58 28.51
07-11-19 33.96 34.24 33.87 63,026,200 33.96 28.00
07-11-16 33.86 34.26 33.71 71,113,800 34.09 28.10
07-11-15 33.76 34.10 33.55 64,014,100 33.76 27.83
07-11-14 34.62 34.75 33.75 84,063,100 33.93 27.97
07-11-13 33.54 34.67 33.38 104,311,500 34.46 28.41
Date Open High Low Vol Cls adjCls
07-11-12 33.32 33.71 33.02 84,865,200 33.38 27.43
07-11-09 34.18 34.54 33.65 125,136,900 33.73 27.71
07-11-08 35.60 35.90 34.40 133,742,400 34.74 28.54
07-11-07 36.04 36.16 35.45 74,897,800 35.52 29.18
07-11-06 36.59 36.66 35.87 100,966,700 36.41 29.92
07-11-05 36.76 37.10 36.63 75,485,400 36.73 30.18
07-11-02 37.22 37.50 36.42 96,389,800 37.06 30.45
07-11-01 36.53 37.49 36.36 152,078,800 37.06 30.45
07-10-31 35.52 37.00 35.51 185,635,800 36.81 30.24
Date Open High Low Vol Cls adjCls
07-10-30 34.37 35.59 34.35 107,297,300 35.57 29.23
07-10-29 34.85 35.29 34.45 114,655,600 34.57 28.40
07-10-26 36.01 36.03 34.56 288,121,200 35.03 28.78
07-10-25 31.57 32.22 31.49 169,588,700 31.99 26.28
07-10-24 30.85 31.30 30.50 77,979,200 31.25 25.68
07-10-23 30.71 31.12 30.71 49,956,200 30.90 25.39
07-10-22 30.12 30.70 30.12 58,785,100 30.51 25.07
07-10-19 31.09 31.09 30.11 75,200,200 30.17 24.79
07-10-18 31.22 31.23 30.63 49,208,600 31.16 25.60
Date Open High Low Vol Cls adjCls
07-10-17 30.75 31.23 30.65 86,092,400 31.08 25.54
07-10-16 30.24 30.58 30.23 56,286,200 30.32 24.91
07-10-15 30.10 30.33 30.00 47,150,500 30.04 24.68
07-10-12 30.03 30.40 29.95 31,121,100 30.17 24.79
07-10-11 30.30 30.63 29.79 50,788,400 29.91 24.58
07-10-10 30.04 30.37 30.03 32,251,500 30.23 24.84
07-10-09 30.03 30.39 30.00 63,603,100 30.10 24.73
07-10-08 29.66 29.85 29.60 30,265,400 29.84 24.52
07-10-05 29.89 29.99 29.73 45,012,300 29.84 24.52
Date Open High Low Vol Cls adjCls
07-10-04 29.56 29.77 29.44 37,868,000 29.71 24.41
07-10-03 29.71 29.85 29.29 37,633,900 29.45 24.20
07-10-02 29.70 29.85 29.57 33,700,900 29.70 24.40
07-10-01 29.46 29.79 29.41 43,875,100 29.77 24.46
07-09-28 29.49 29.69 29.23 45,819,100 29.46 24.21
07-09-27 29.70 29.72 29.44 43,407,100 29.49 24.23
07-09-26 29.68 29.85 29.48 60,337,000 29.50 24.24
07-09-25 29.14 29.56 29.11 75,621,000 29.56 24.29
07-09-24 28.81 29.61 28.80 104,459,800 29.08 23.89
Date Open High Low Vol Cls adjCls
07-09-21 28.69 28.81 28.44 135,636,100 28.65 23.54
07-09-20 28.48 28.58 28.34 67,168,900 28.42 23.35
07-09-19 28.87 28.91 28.30 94,242,200 28.67 23.56
07-09-18 28.70 28.97 28.27 77,462,400 28.93 23.77
07-09-17 28.79 28.88 28.62 39,536,500 28.73 23.61
07-09-14 28.98 29.11 28.88 33,496,600 29.04 23.86
07-09-13 29.12 29.26 28.96 35,288,600 29.16 23.96
07-09-12 28.81 29.17 28.80 42,364,700 28.93 23.77
07-09-11 28.63 28.95 28.58 34,380,800 28.93 23.77
Date Open High Low Vol Cls adjCls
07-09-10 28.67 28.75 28.41 37,247,600 28.48 23.40
07-09-07 28.62 28.83 28.32 52,160,900 28.44 23.37
07-09-06 28.56 29.01 28.55 45,430,800 28.91 23.75
07-09-05 28.65 28.73 28.42 47,669,800 28.48 23.40
07-09-04 28.50 29.10 28.48 45,689,600 28.81 23.67
07-08-31 28.70 28.92 28.36 42,511,900 28.73 23.61
07-08-30 28.42 28.93 28.32 33,690,700 28.45 23.38
07-08-29 28.13 28.61 27.82 45,753,700 28.59 23.49
07-08-28 28.30 28.49 27.91 43,924,400 27.93 22.95
Date Open High Low Vol Cls adjCls
07-08-27 28.61 28.77 28.40 32,789,500 28.49 23.41
07-08-24 28.21 28.84 28.07 45,158,900 28.81 23.67
07-08-23 28.28 28.33 28.10 33,886,600 28.30 23.25
07-08-22 28.27 28.32 28.01 44,763,500 28.22 23.19
07-08-21 28.10 28.32 27.87 50,786,200 28.07 23.06
07-08-20 28.18 28.49 28.08 49,952,000 28.26 23.22
07-08-17 28.09 28.25 27.82 76,747,700 28.25 23.21
07-08-16 27.88 28.35 27.51 81,447,400 27.81 22.85
07-08-15 28.24 28.99 28.05 48,117,700 28.10 23.09
Date Open High Low Vol Cls adjCls
07-08-14 28.77 28.89 28.20 42,944,100 28.27 23.23
07-08-13 28.94 28.99 28.44 55,492,300 28.63 23.44
07-08-10 28.90 29.05 28.26 76,576,200 28.71 23.51
07-08-09 29.64 30.10 28.92 72,964,500 29.30 23.99
07-08-08 29.72 30.01 29.21 52,898,600 30.00 24.56
07-08-07 29.33 29.79 29.05 49,163,000 29.55 24.19
07-08-06 29.05 29.54 28.75 59,530,500 29.54 24.19
07-08-03 29.45 29.78 28.90 61,535,500 28.96 23.71
07-08-02 29.19 29.79 29.02 47,938,300 29.52 24.17
Date Open High Low Vol Cls adjCls
07-08-01 28.95 29.55 28.82 80,006,300 29.30 23.99
07-07-31 29.71 29.72 28.98 66,554,000 28.99 23.74
07-07-30 29.41 29.49 28.95 67,499,600 29.40 24.07
07-07-27 29.93 30.00 29.36 69,214,600 29.39 24.06
07-07-26 30.24 30.53 29.51 87,025,300 29.98 24.55
07-07-25 30.99 31.30 30.37 54,950,100 30.71 25.14
07-07-24 31.01 31.48 30.71 59,729,300 30.80 25.22
07-07-23 31.36 31.52 31.12 48,910,600 31.19 25.54
07-07-20 31.15 31.20 30.79 98,292,600 31.16 25.51
Date Open High Low Vol Cls adjCls
07-07-19 31.05 31.84 30.93 121,159,300 31.51 25.80
07-07-18 30.51 30.97 30.50 64,414,400 30.92 25.32
07-07-17 30.02 30.88 30.01 77,539,600 30.78 25.20
07-07-16 29.76 30.24 29.72 48,023,200 30.03 24.59
07-07-13 29.94 30.02 29.66 42,173,000 29.82 24.42
07-07-12 29.56 30.11 29.44 54,302,400 30.07 24.62
07-07-11 29.24 29.65 29.21 48,017,000 29.49 24.15
07-07-10 29.70 29.99 29.18 66,013,500 29.33 24.01
07-07-09 29.86 29.95 29.81 33,831,400 29.87 24.46
Date Open High Low Vol Cls adjCls
07-07-06 29.91 30.04 29.66 57,541,000 29.97 24.54
07-07-05 30.05 30.22 29.83 47,838,500 29.99 24.55
07-07-03 29.79 30.22 29.78 35,202,600 30.02 24.58
07-07-02 29.67 29.80 29.49 47,316,000 29.74 24.35
07-06-29 29.87 29.93 29.04 71,193,900 29.47 24.13
07-06-28 29.86 29.97 29.68 46,055,200 29.83 24.42
07-06-27 29.36 29.95 29.36 53,468,600 29.87 24.46
07-06-26 29.55 29.80 29.50 48,340,300 29.52 24.17
07-06-25 29.47 29.77 29.38 53,905,800 29.49 24.15
Date Open High Low Vol Cls adjCls
07-06-22 30.00 30.10 29.45 86,219,900 29.49 24.15
07-06-21 29.98 30.30 29.91 56,564,800 30.22 24.74
07-06-20 30.44 30.51 29.96 46,861,600 30.01 24.57
07-06-19 30.48 30.66 30.38 46,802,600 30.46 24.94
07-06-18 30.69 30.72 30.42 45,412,600 30.51 24.98
07-06-15 30.86 30.88 30.43 100,933,000 30.49 24.96
07-06-14 30.35 30.71 30.30 59,065,700 30.52 24.99
07-06-13 29.97 30.41 29.85 64,435,600 30.39 24.88
07-06-12 29.96 30.24 29.77 56,981,800 29.85 24.44
Date Open High Low Vol Cls adjCls
07-06-11 29.94 30.25 29.93 48,467,400 30.02 24.58
07-06-08 29.58 30.06 29.41 61,346,200 30.05 24.60
07-06-07 30.02 30.29 29.59 71,971,400 29.62 24.25
07-06-06 30.37 30.53 30.25 38,217,500 30.29 24.80
07-06-05 30.62 30.63 30.33 44,265,000 30.58 25.04
07-06-04 30.42 30.76 30.40 41,434,500 30.72 25.15
07-06-01 30.79 30.90 30.55 39,469,400 30.59 25.05
07-05-31 31.12 31.16 30.61 85,290,500 30.69 25.13
07-05-30 30.55 31.13 30.51 57,376,800 31.11 25.47
Date Open High Low Vol Cls adjCls
07-05-29 30.49 30.83 30.39 42,373,100 30.79 25.21
07-05-25 30.28 30.66 30.18 47,726,500 30.48 24.96
07-05-24 30.54 30.80 29.96 64,046,400 30.17 24.70
07-05-23 30.84 30.84 30.57 46,322,500 30.58 25.04
07-05-22 30.90 30.93 30.66 39,999,500 30.69 25.13
07-05-21 30.73 31.16 30.73 41,836,400 31.05 25.42
07-05-18 30.97 30.99 30.58 58,453,000 30.83 25.24
07-05-17 31.03 31.14 30.96 41,045,600 30.98 25.37
07-05-16 31.00 31.09 30.81 45,833,600 31.07 25.44
Date Open High Low Vol Cls adjCls
07-05-15 30.90 31.09 30.84 75,013,900 30.90 25.30
07-05-14 30.84 30.99 30.81 70,188,500 30.97 25.28
07-05-11 30.57 30.98 30.55 43,425,300 30.89 25.21
07-05-10 30.68 30.93 30.53 55,398,600 30.58 24.96
07-05-09 30.70 30.93 30.57 51,735,000 30.78 25.12
07-05-08 30.68 30.94 30.58 60,551,700 30.75 25.10
07-05-07 30.52 30.76 30.48 59,889,100 30.71 25.06
07-05-04 30.68 30.70 30.29 104,385,900 30.56 24.94
07-05-03 30.60 31.00 30.53 82,036,800 30.97 25.28
Date Open High Low Vol Cls adjCls
07-05-02 30.39 30.69 30.30 80,686,700 30.61 24.98
07-05-01 29.94 30.42 29.90 73,539,300 30.40 24.81
07-04-30 30.13 30.37 29.94 67,788,800 29.94 24.43
07-04-27 30.17 30.74 30.00 128,298,800 30.12 24.58
07-04-26 29.09 29.35 28.91 68,760,300 29.10 23.75
07-04-25 28.86 29.00 28.69 39,475,000 28.99 23.66
07-04-24 28.79 28.96 28.59 34,236,700 28.79 23.50
07-04-23 28.96 28.99 28.67 41,739,100 28.78 23.49
07-04-20 28.98 29.10 28.70 60,311,500 29.02 23.68
Date Open High Low Vol Cls adjCls
07-04-19 28.34 28.89 28.26 43,648,800 28.69 23.41
07-04-18 28.61 28.67 28.36 41,778,400 28.60 23.34
07-04-17 28.63 28.89 28.56 33,170,200 28.85 23.55
07-04-16 28.60 28.75 28.21 30,740,100 28.73 23.45
07-04-13 28.43 28.70 28.10 36,002,900 28.61 23.35
07-04-12 28.06 28.62 28.04 43,762,100 28.54 23.29
07-04-11 28.30 28.57 27.99 44,050,200 28.11 22.94
07-04-10 28.50 28.64 28.22 38,643,100 28.40 23.18
07-04-09 28.58 28.72 28.39 31,384,600 28.57 23.32
Date Open High Low Vol Cls adjCls
07-04-05 28.32 28.65 28.30 30,131,200 28.55 23.30
07-04-04 28.01 28.78 27.90 63,244,200 28.50 23.26
07-04-03 27.86 28.06 27.75 39,821,300 27.87 22.75
07-04-02 27.89 27.93 27.56 41,977,600 27.74 22.64
07-03-30 27.75 27.95 27.50 47,061,000 27.87 22.75
07-03-29 27.84 27.85 27.49 42,629,900 27.75 22.65
07-03-28 27.58 28.00 27.40 46,947,000 27.64 22.56
07-03-27 28.04 28.16 27.65 58,979,800 27.72 22.62
07-03-26 27.94 28.22 27.70 47,491,500 28.22 23.03
Date Open High Low Vol Cls adjCls
07-03-23 28.22 28.27 27.80 50,519,800 28.02 22.87
07-03-22 28.52 28.55 28.01 47,934,900 28.27 23.07
07-03-21 27.90 28.52 27.56 72,808,200 28.52 23.28
07-03-20 27.93 28.16 27.76 47,902,400 27.84 22.72
07-03-19 27.34 27.83 27.20 49,412,000 27.83 22.71
07-03-16 27.35 27.48 27.20 65,055,300 27.33 22.30
07-03-15 27.32 27.47 27.20 51,757,100 27.28 22.26
07-03-14 26.82 27.40 26.73 75,730,300 27.40 22.36
07-03-13 27.25 27.40 26.71 75,169,500 26.72 21.81
Date Open High Low Vol Cls adjCls
07-03-12 27.18 27.48 27.13 36,516,400 27.44 22.39
07-03-09 27.42 27.48 27.03 80,125,000 27.29 22.27
07-03-08 27.72 27.85 26.60 72,175,200 27.32 22.30
07-03-07 27.76 27.90 27.55 52,044,700 27.61 22.53
07-03-06 27.80 27.94 27.65 49,361,800 27.83 22.71
07-03-05 27.49 27.91 27.41 56,454,300 27.55 22.48
07-03-02 28.02 28.16 27.76 63,254,700 27.76 22.66
07-03-01 27.82 28.33 27.73 80,175,700 28.09 22.92
07-02-28 27.95 28.25 27.92 86,333,300 28.17 22.99
Date Open High Low Vol Cls adjCls
07-02-27 28.71 28.97 27.79 87,143,300 27.87 22.75
07-02-26 28.96 29.09 28.82 63,481,900 29.07 23.72
07-02-23 29.22 29.28 28.89 63,787,100 28.90 23.59
07-02-22 29.31 29.54 29.16 57,754,400 29.39 23.99
07-02-21 28.75 29.39 28.74 68,604,900 29.35 23.95
07-02-20 28.63 28.86 28.47 53,978,200 28.83 23.53
07-02-16 28.91 28.94 28.65 109,340,300 28.74 23.46
07-02-15 29.58 29.65 29.22 63,858,100 29.46 24.04
07-02-14 29.17 29.69 29.15 55,588,600 29.40 23.99
Date Open High Low Vol Cls adjCls
07-02-13 29.04 29.20 28.96 50,348,100 29.01 23.68
07-02-12 28.89 29.09 28.83 52,774,400 28.94 23.54
07-02-09 29.35 29.40 28.93 69,823,100 28.98 23.57
07-02-08 29.24 29.80 29.20 48,749,000 29.26 23.80
07-02-07 29.64 29.70 29.25 65,145,500 29.37 23.89
07-02-06 29.59 29.75 29.22 79,281,100 29.51 24.00
07-02-05 29.97 30.02 29.41 99,102,100 29.61 24.08
07-02-02 30.82 30.84 30.13 60,401,700 30.19 24.55
07-02-01 30.84 30.94 30.37 55,355,800 30.56 24.85
Date Open High Low Vol Cls adjCls
07-01-31 30.41 31.10 30.35 73,968,400 30.86 25.10
07-01-30 30.57 30.64 30.14 61,900,400 30.48 24.79
07-01-29 30.65 30.78 30.34 57,605,900 30.53 24.83
07-01-26 31.22 31.23 30.60 96,103,700 30.60 24.89
07-01-25 31.08 31.48 30.45 97,378,700 30.45 24.77
07-01-24 30.78 31.30 30.65 58,527,800 31.09 25.29
07-01-23 30.63 30.96 30.52 49,171,200 30.74 25.00
07-01-22 31.06 31.12 30.51 56,143,900 30.72 24.98
07-01-19 30.73 31.11 30.69 75,826,900 31.11 25.30
Date Open High Low Vol Cls adjCls
07-01-18 31.15 31.37 30.80 56,364,300 31.00 25.21
07-01-17 31.26 31.44 31.01 58,519,600 31.10 25.29
07-01-16 31.26 31.45 31.03 62,379,600 31.16 25.34
07-01-12 30.65 31.39 30.64 103,972,500 31.21 25.38
07-01-11 29.76 30.75 29.65 99,464,300 30.70 24.97
07-01-10 29.80 29.89 29.43 55,017,400 29.66 24.12
07-01-09 30.00 30.18 29.73 44,636,600 29.96 24.37
07-01-08 29.65 30.10 29.53 50,220,200 29.93 24.34
07-01-05 29.63 29.75 29.45 44,607,200 29.64 24.11
Date Open High Low Vol Cls adjCls
07-01-04 29.70 29.97 29.44 45,774,500 29.81 24.24
07-01-03 29.91 30.25 29.40 76,935,100 29.86 24.29
06-12-29 29.86 30.15 29.83 41,739,800 29.86 24.29
06-12-28 29.86 30.03 29.81 26,690,600 29.98 24.38
06-12-27 29.99 30.13 29.91 31,248,400 30.02 24.42
06-12-26 29.53 30.00 29.40 37,098,300 29.99 24.39
06-12-22 29.83 29.86 29.62 37,971,700 29.64 24.11
06-12-21 30.13 30.14 29.89 32,270,500 29.98 24.38
06-12-20 29.99 30.24 29.97 31,202,100 30.09 24.47
Date Open High Low Vol Cls adjCls
06-12-19 29.71 30.17 29.53 53,822,100 29.99 24.39
06-12-18 30.19 30.26 29.78 56,986,800 29.89 24.31
06-12-15 30.14 30.23 30.03 102,783,700 30.19 24.55
06-12-14 29.54 30.08 29.52 85,866,500 30.07 24.46
06-12-13 29.60 29.60 29.32 46,002,500 29.55 24.03
06-12-12 29.56 29.63 29.22 68,529,400 29.43 23.94
06-12-11 29.19 29.75 29.11 107,712,000 29.54 24.03
06-12-08 28.82 29.40 28.80 108,854,900 29.40 23.91
06-12-07 28.96 29.07 28.81 46,831,100 28.85 23.46
Date Open High Low Vol Cls adjCls
06-12-06 29.10 29.13 28.87 48,564,100 28.99 23.58
06-12-05 29.36 29.40 29.03 45,606,000 29.13 23.69
06-12-04 29.23 29.52 29.17 55,123,400 29.33 23.85
06-12-01 29.23 29.30 28.90 72,257,000 29.12 23.68
06-11-30 29.42 29.57 29.33 53,297,400 29.36 23.88
06-11-29 29.44 29.78 29.43 58,775,100 29.57 24.05
06-11-28 29.34 29.42 29.13 52,602,300 29.39 23.90
06-11-27 29.69 29.74 29.33 72,722,100 29.48 23.98
06-11-24 29.66 29.84 29.64 20,456,700 29.76 24.20
Date Open High Low Vol Cls adjCls
06-11-22 29.97 30.00 29.82 43,907,200 29.92 24.33
06-11-21 29.91 30.00 29.79 66,446,600 29.92 24.33
06-11-20 29.52 30.00 29.50 85,703,800 29.89 24.31
06-11-17 29.31 29.54 29.28 49,356,700 29.40 23.91
06-11-16 29.14 29.64 29.13 64,328,500 29.47 23.97
06-11-15 29.13 29.36 29.11 63,943,200 29.12 23.68
06-11-14 29.28 29.42 29.07 63,012,500 29.23 23.77
06-11-13 29.19 29.46 29.16 47,271,800 29.35 23.79
06-11-10 29.17 29.29 29.15 37,855,100 29.24 23.70
Date Open High Low Vol Cls adjCls
06-11-09 29.11 29.40 29.00 89,407,500 29.26 23.72
06-11-08 28.78 29.23 28.66 77,403,300 28.98 23.49
06-11-07 28.86 29.07 28.80 56,511,200 28.95 23.46
06-11-06 28.77 29.05 28.76 60,446,200 28.84 23.38
06-11-03 28.85 28.93 28.61 41,124,500 28.73 23.29
06-11-02 28.71 28.86 28.58 58,674,400 28.77 23.32
06-11-01 28.78 28.99 28.70 75,895,900 28.81 23.35
06-10-31 28.66 28.85 28.56 61,861,700 28.71 23.27
06-10-30 28.35 28.84 28.32 47,296,800 28.53 23.12
Date Open High Low Vol Cls adjCls
06-10-27 28.49 28.79 28.25 89,060,100 28.34 22.97
06-10-26 28.33 28.41 28.04 69,964,200 28.35 22.98
06-10-25 28.28 28.46 28.14 40,717,100 28.31 22.95
06-10-24 28.43 28.43 28.13 61,409,600 28.28 22.92
06-10-23 28.30 28.69 28.18 48,525,000 28.45 23.06
06-10-20 28.48 28.49 28.17 48,887,800 28.43 23.04
06-10-19 28.35 28.45 28.12 44,730,800 28.29 22.93
06-10-18 28.50 28.70 28.26 40,630,800 28.52 23.12
06-10-17 28.24 28.51 28.17 40,122,600 28.44 23.05
Date Open High Low Vol Cls adjCls
06-10-16 28.48 28.60 28.33 49,744,800 28.45 23.06
06-10-13 28.34 28.69 28.31 129,751,900 28.37 22.99
06-10-12 27.58 28.29 27.54 120,174,900 28.22 22.87
06-10-11 27.46 27.67 27.42 37,219,600 27.54 22.32
06-10-10 27.69 27.75 27.44 34,598,500 27.69 22.44
06-10-09 27.80 27.93 27.62 33,366,300 27.72 22.47
06-10-06 27.76 28.00 27.65 36,452,200 27.87 22.59
06-10-05 27.92 28.11 27.78 81,967,200 27.92 22.63
06-10-04 27.39 27.96 27.37 82,191,200 27.94 22.65
Date Open High Low Vol Cls adjCls
06-10-03 27.37 27.48 27.21 39,386,200 27.37 22.18
06-10-02 27.32 27.49 27.15 52,908,100 27.36 22.18
06-09-29 27.35 27.42 27.21 34,283,500 27.35 22.17
06-09-28 27.47 27.52 27.26 44,179,700 27.40 22.21
06-09-27 27.18 27.47 27.12 66,233,900 27.44 22.24
06-09-26 26.91 27.32 26.88 54,766,500 27.20 22.05
06-09-25 26.81 27.19 26.79 67,903,900 26.95 21.84
06-09-22 26.83 26.85 26.48 47,712,500 26.66 21.61
06-09-21 27.24 27.25 26.85 58,495,100 26.90 21.80
Date Open High Low Vol Cls adjCls
06-09-20 27.01 27.23 26.99 71,676,400 27.18 22.03
06-09-19 26.74 26.94 26.72 43,039,100 26.86 21.77
06-09-18 26.74 27.04 26.67 49,135,000 26.79 21.71
06-09-15 26.58 26.94 26.49 126,057,700 26.85 21.76
06-09-14 25.99 26.50 25.98 74,324,500 26.33 21.34
06-09-13 25.82 26.10 25.82 37,706,700 25.98 21.06
06-09-12 25.90 25.98 25.72 52,248,800 25.93 21.02
06-09-11 25.43 25.95 25.42 55,608,200 25.91 21.00
06-09-08 25.53 25.79 25.46 36,866,800 25.60 20.75
Date Open High Low Vol Cls adjCls
06-09-07 25.48 25.70 25.39 51,266,900 25.43 20.61
06-09-06 25.51 25.72 25.51 50,160,400 25.61 20.76
06-09-05 25.69 25.96 25.56 44,222,400 25.61 20.76
06-09-01 25.89 25.97 25.64 31,594,600 25.84 20.94
06-08-31 25.87 25.98 25.68 26,380,500 25.70 20.83
06-08-30 25.85 25.89 25.64 30,283,100 25.80 20.91
06-08-29 25.92 25.98 25.63 42,711,200 25.84 20.94
06-08-28 25.84 26.00 25.69 34,190,900 25.95 21.03
06-08-25 25.71 26.00 25.69 33,115,900 25.85 20.95
Date Open High Low Vol Cls adjCls
06-08-24 25.82 25.86 25.50 35,933,300 25.74 20.86
06-08-23 25.65 25.95 25.52 44,648,500 25.67 20.81
06-08-22 26.01 26.25 25.62 89,312,400 25.62 20.77
06-08-21 25.66 26.13 25.56 88,398,300 26.12 21.17
06-08-18 25.05 25.80 24.98 128,414,800 25.79 20.90
06-08-17 24.70 24.75 24.61 45,674,800 24.70 20.02
06-08-16 24.61 24.73 24.47 52,373,600 24.70 20.02
06-08-15 24.55 24.65 24.44 48,994,500 24.62 19.96
06-08-14 24.52 24.60 24.35 47,831,900 24.53 19.81
Date Open High Low Vol Cls adjCls
06-08-11 24.43 24.45 24.20 30,255,500 24.43 19.73
06-08-10 24.37 24.60 24.34 31,753,400 24.46 19.75
06-08-09 24.49 24.64 24.34 44,405,700 24.44 19.74
06-08-08 24.39 24.52 24.20 58,171,300 24.34 19.66
06-08-07 24.28 24.48 24.19 36,862,400 24.22 19.56
06-08-04 24.40 24.49 24.15 45,690,400 24.29 19.62
06-08-03 24.19 24.48 24.15 43,155,300 24.21 19.55
06-08-02 24.12 24.40 24.03 46,462,000 24.30 19.62
06-08-01 24.02 24.20 23.85 49,168,700 23.99 19.37
Date Open High Low Vol Cls adjCls
06-07-31 24.07 24.42 24.01 40,254,400 24.06 19.43
06-07-28 24.08 24.28 24.06 51,705,800 24.25 19.58
06-07-27 24.58 24.60 23.77 85,386,800 23.87 19.28
06-07-26 24.12 24.53 24.10 54,942,100 24.37 19.68
06-07-25 24.00 24.29 23.90 60,075,800 24.22 19.56
06-07-24 24.01 24.11 23.79 59,586,700 24.00 19.38
06-07-21 24.08 24.15 23.00 175,483,800 23.87 19.28
06-07-20 23.44 23.45 22.78 76,605,200 22.85 18.45
06-07-19 22.82 23.46 22.72 82,188,200 23.40 18.90
Date Open High Low Vol Cls adjCls
06-07-18 22.59 22.76 22.48 65,047,300 22.74 18.36
06-07-17 22.29 22.61 22.26 37,053,500 22.48 18.15
06-07-14 22.28 22.55 22.23 67,499,400 22.29 18.00
06-07-13 22.37 22.61 22.25 73,099,500 22.26 17.98
06-07-12 22.79 22.88 22.62 77,379,300 22.64 18.28
06-07-11 23.37 23.37 22.74 88,676,300 23.10 18.65
06-07-10 23.43 23.66 23.38 50,565,100 23.50 18.98
06-07-07 23.39 23.55 23.30 63,168,800 23.30 18.82
06-07-06 23.45 23.61 23.42 44,775,200 23.48 18.96
Date Open High Low Vol Cls adjCls
06-07-05 23.48 23.52 23.30 53,093,500 23.35 18.86
06-07-03 23.53 23.72 23.45 25,711,400 23.70 19.14
06-06-30 23.54 23.65 23.30 73,048,800 23.30 18.82
06-06-29 23.32 23.63 23.22 121,395,500 23.47 18.95
06-06-28 22.96 23.25 22.91 71,906,500 23.16 18.70
06-06-27 22.89 23.16 22.84 84,759,100 22.86 18.46
06-06-26 22.65 22.89 22.63 53,644,100 22.82 18.43
06-06-23 22.85 22.87 22.50 60,532,600 22.50 18.17
06-06-22 23.06 23.17 22.78 76,590,600 22.88 18.48
Date Open High Low Vol Cls adjCls
06-06-21 22.61 23.15 22.53 91,660,300 23.08 18.64
06-06-20 22.54 22.76 22.50 90,598,500 22.56 18.22
06-06-19 22.14 22.60 22.12 129,640,900 22.55 18.21
06-06-16 21.97 22.28 21.79 147,506,500 22.10 17.85
06-06-15 22.01 22.13 21.80 121,577,300 22.07 17.82
06-06-14 21.59 21.94 21.55 86,081,500 21.88 17.67
06-06-13 21.73 22.03 21.46 113,175,300 21.51 17.37
06-06-12 21.96 22.10 21.70 74,309,700 21.71 17.53
06-06-09 22.15 22.19 21.89 52,573,800 21.92 17.70
Date Open High Low Vol Cls adjCls
06-06-08 22.03 22.21 21.97 104,126,900 22.11 17.86
06-06-07 22.15 22.39 22.01 73,827,500 22.04 17.80
06-06-06 22.55 22.56 21.98 126,601,300 22.13 17.87
06-06-05 22.72 22.73 22.49 63,914,100 22.50 18.17
06-06-02 22.87 22.99 22.67 73,935,600 22.76 18.38
06-06-01 22.74 22.84 22.62 80,230,800 22.82 18.43
06-05-31 23.26 23.35 22.65 120,202,000 22.65 18.29
06-05-30 23.55 23.76 23.14 52,497,500 23.15 18.69
06-05-26 23.77 23.88 23.56 46,861,600 23.72 19.16
Date Open High Low Vol Cls adjCls
06-05-25 23.57 23.92 23.54 83,052,700 23.74 19.17
06-05-24 22.99 23.54 22.98 107,356,700 23.50 18.98
06-05-23 23.11 23.38 22.77 79,986,300 22.79 18.40
06-05-22 22.48 23.02 22.45 87,322,300 22.88 18.48
06-05-19 22.79 22.90 22.52 100,071,200 22.56 18.22
06-05-18 22.84 23.14 22.76 95,476,400 22.83 18.44
06-05-17 22.89 23.08 22.73 98,598,300 22.73 18.36
06-05-16 23.16 24.00 22.91 82,095,100 23.01 18.58
06-05-15 23.10 23.23 23.03 67,314,800 23.15 18.69
Date Open High Low Vol Cls adjCls
06-05-12 23.14 23.37 23.05 83,115,900 23.17 18.64
06-05-11 23.71 23.79 23.15 92,916,700 23.22 18.68
06-05-10 23.67 23.79 23.59 76,563,300 23.77 19.12
06-05-09 23.75 24.00 23.49 75,345,900 23.62 19.00
06-05-08 23.85 25.00 23.51 80,693,500 23.73 19.09
06-05-05 23.66 23.95 23.52 131,604,300 23.80 19.15
06-05-04 23.35 23.67 23.14 171,257,400 23.44 18.86
06-05-03 23.99 24.02 23.15 211,527,100 23.17 18.64
06-05-02 24.49 25.00 23.90 190,533,500 24.01 19.31
Date Open High Low Vol Cls adjCls
06-05-01 24.32 25.00 24.09 174,800,900 24.29 19.54
06-04-28 24.23 24.50 24.00 591,052,200 24.15 19.43
06-04-27 26.97 27.63 26.94 96,509,600 27.25 21.92
06-04-26 27.08 27.23 27.00 39,190,000 27.10 21.80
06-04-25 27.09 27.21 27.02 49,222,500 27.11 21.81
06-04-24 27.07 27.25 26.98 42,318,400 27.11 21.81
06-04-21 27.05 27.39 27.00 58,528,000 27.15 21.84
06-04-20 27.05 27.19 26.70 45,648,300 27.03 21.74
06-04-19 27.11 27.19 26.96 45,111,100 27.03 21.74
Date Open High Low Vol Cls adjCls
06-04-18 26.94 27.50 26.82 56,272,700 27.22 21.90
06-04-17 27.03 27.05 26.73 35,796,200 26.84 21.59
06-04-13 27.08 27.20 27.00 28,160,000 27.07 21.78
06-04-12 27.10 27.20 26.97 32,183,000 27.20 21.88
06-04-11 27.29 27.32 27.00 42,953,400 27.13 21.82
06-04-10 27.23 27.44 27.20 39,432,000 27.29 21.95
06-04-07 27.61 27.72 27.23 47,249,400 27.25 21.92
06-04-06 27.66 27.72 27.37 51,885,500 27.56 22.17
06-04-05 27.88 27.94 27.64 41,539,300 27.74 22.31
Date Open High Low Vol Cls adjCls
06-04-04 27.60 27.80 27.47 45,470,000 27.64 22.23
06-04-03 27.67 27.73 27.44 57,605,300 27.56 22.17
06-03-31 27.30 27.54 27.21 62,190,500 27.21 21.89
06-03-30 27.03 27.39 27.00 54,612,000 27.23 21.90
06-03-29 26.95 27.20 26.92 53,150,300 27.02 21.74
06-03-28 27.01 27.21 26.81 58,520,500 26.90 21.64
06-03-27 27.01 27.30 27.00 59,908,600 27.01 21.73
06-03-24 26.71 27.21 26.62 69,157,600 27.01 21.73
06-03-23 27.08 27.10 26.66 73,682,900 26.85 21.60
Date Open High Low Vol Cls adjCls
06-03-22 27.08 27.50 26.80 145,696,100 27.15 21.84
06-03-21 27.74 28.22 27.68 73,199,600 27.74 22.31
06-03-20 27.70 27.99 27.67 67,094,100 27.89 22.44
06-03-17 27.35 27.66 27.27 120,615,000 27.50 22.12
06-03-16 27.34 27.48 27.22 73,793,700 27.27 21.94
06-03-15 27.20 27.45 27.01 57,152,000 27.36 22.01
06-03-14 27.04 27.38 26.99 39,821,800 27.23 21.90
06-03-13 27.18 27.29 26.94 40,342,600 27.11 21.81
06-03-10 27.06 27.22 26.88 41,297,200 27.17 21.86
Date Open High Low Vol Cls adjCls
06-03-09 27.27 27.42 27.00 45,360,700 27.00 21.72
06-03-08 26.99 27.50 26.97 57,547,400 27.25 21.92
06-03-07 26.90 27.10 26.81 51,613,900 27.06 21.77
06-03-06 26.92 27.15 26.83 53,054,100 26.91 21.65
06-03-03 26.81 27.16 26.74 45,218,800 26.93 21.66
06-03-02 27.02 27.10 26.90 41,850,300 26.97 21.70
06-03-01 26.98 27.20 26.95 53,061,200 27.14 21.83
06-02-28 26.95 27.30 26.87 65,036,100 26.87 21.61
06-02-27 26.75 27.26 26.67 51,301,500 27.05 21.76
Date Open High Low Vol Cls adjCls
06-02-24 26.59 26.74 26.52 44,753,800 26.63 21.42
06-02-23 26.73 26.89 26.54 47,359,100 26.66 21.45
06-02-22 26.53 26.86 26.47 43,043,100 26.72 21.49
06-02-21 26.72 26.72 26.34 50,216,100 26.54 21.35
06-02-17 26.67 26.81 26.56 41,513,200 26.70 21.48
06-02-16 26.85 26.90 26.57 48,868,500 26.81 21.57
06-02-15 26.60 26.93 26.50 62,808,900 26.88 21.62
06-02-14 26.41 26.68 26.35 58,432,900 26.65 21.37
06-02-13 26.63 26.70 26.34 46,707,000 26.39 21.16
Date Open High Low Vol Cls adjCls
06-02-10 26.62 26.89 26.51 52,127,000 26.69 21.40
06-02-09 26.96 27.03 26.65 52,861,700 26.66 21.37
06-02-08 27.01 27.08 26.71 51,795,200 26.91 21.57
06-02-07 26.95 27.15 26.81 72,159,500 26.94 21.60
06-02-06 27.51 27.54 27.09 60,170,500 27.17 21.78
06-02-03 27.48 27.70 27.34 75,022,700 27.54 22.08
06-02-02 27.97 27.99 27.55 55,073,400 27.68 22.19
06-02-01 27.96 28.07 27.76 68,448,800 28.04 22.48
06-01-31 27.91 28.38 27.87 94,841,300 28.15 22.57
Date Open High Low Vol Cls adjCls
06-01-30 27.82 28.18 27.78 103,999,200 28.00 22.45
06-01-27 27.23 27.95 27.19 134,520,700 27.79 22.28
06-01-26 26.56 26.72 26.31 69,509,300 26.50 21.25
06-01-25 26.41 26.57 26.23 59,072,100 26.40 21.17
06-01-24 26.34 26.45 26.22 63,040,700 26.28 21.07
06-01-23 26.41 26.53 26.30 47,925,600 26.35 21.12
06-01-20 27.01 27.01 26.26 79,165,900 26.41 21.17
06-01-19 26.87 27.24 26.85 60,367,600 27.02 21.66
06-01-18 26.74 26.98 26.70 52,376,200 26.83 21.51
Date Open High Low Vol Cls adjCls
06-01-17 26.90 27.19 26.90 58,566,600 26.99 21.64
06-01-13 27.03 27.25 27.01 41,418,000 27.19 21.80
06-01-12 27.25 27.26 26.97 45,994,800 27.14 21.76
06-01-11 27.01 27.39 26.90 70,120,700 27.29 21.88
06-01-10 26.65 27.02 26.59 64,921,900 27.00 21.65
06-01-09 26.93 27.07 26.76 55,625,000 26.86 21.53
06-01-06 26.89 27.00 26.49 100,963,000 26.91 21.57
06-01-05 26.96 27.13 26.91 48,245,500 26.99 21.64
06-01-04 26.77 27.08 26.77 57,975,600 26.97 21.62
Date Open High Low Vol Cls adjCls
06-01-03 26.25 27.00 26.10 79,973,000 26.84 21.52
05-12-30 26.15 26.31 26.10 49,044,600 26.15 20.96
05-12-29 26.41 26.50 26.26 34,495,500 26.27 21.06
05-12-28 26.51 26.66 26.35 35,444,400 26.39 21.16
05-12-27 26.68 26.85 26.45 37,819,000 26.46 21.21
05-12-23 26.52 26.67 26.44 30,689,200 26.64 21.36
05-12-22 26.71 26.78 26.42 91,276,900 26.59 21.32
05-12-21 26.87 26.91 26.71 75,800,900 26.73 21.43
05-12-20 26.76 26.88 26.67 62,960,600 26.86 21.53
Date Open High Low Vol Cls adjCls
05-12-19 26.82 26.87 26.65 68,680,100 26.83 21.51
05-12-16 26.88 27.08 26.81 88,542,500 26.90 21.57
05-12-15 27.08 27.11 26.81 79,018,100 26.92 21.58
05-12-14 27.00 27.24 26.85 65,076,200 27.09 21.72
05-12-13 27.29 27.43 27.00 104,285,500 27.13 21.75
05-12-12 27.70 27.75 27.33 63,757,200 27.45 22.01
05-12-09 27.71 27.83 27.64 48,467,000 27.71 22.22
05-12-08 27.71 27.81 27.60 63,931,600 27.69 22.20
05-12-07 27.67 27.75 27.55 55,583,200 27.75 22.25
Date Open High Low Vol Cls adjCls
05-12-06 27.90 27.92 27.68 65,980,000 27.69 22.20
05-12-05 27.93 28.02 27.71 47,517,300 27.85 22.33
05-12-02 27.82 28.10 27.79 42,319,600 28.01 22.46
05-12-01 27.73 28.10 27.73 61,006,100 27.89 22.36
05-11-30 27.68 27.77 27.63 55,904,700 27.68 22.19
05-11-29 27.79 27.79 27.60 62,220,400 27.68 22.19
05-11-28 27.79 27.85 27.53 57,517,200 27.75 22.25
05-11-25 27.80 27.94 27.47 44,082,500 27.76 22.26
05-11-23 27.92 28.09 27.74 70,541,300 27.92 22.38
Date Open High Low Vol Cls adjCls
05-11-22 28.06 28.08 27.86 104,253,300 27.91 22.38
05-11-21 28.07 28.24 27.84 65,794,400 28.16 22.58
05-11-18 28.12 28.25 27.90 75,431,200 28.07 22.50
05-11-17 27.85 28.00 27.76 91,351,000 27.97 22.42
05-11-16 27.48 27.88 27.44 86,277,000 27.74 22.24
05-11-15 27.33 27.54 27.25 65,081,000 27.50 22.05
05-11-14 27.36 27.44 27.20 67,152,200 27.37 21.88
05-11-11 27.15 27.39 27.13 51,945,600 27.28 21.81
05-11-10 26.94 27.15 26.64 73,314,800 27.09 21.65
Date Open High Low Vol Cls adjCls
05-11-09 26.98 27.15 26.94 59,562,100 26.96 21.55
05-11-08 26.94 27.18 26.77 60,091,700 27.05 21.62
05-11-07 26.72 27.08 26.70 77,104,800 27.01 21.59
05-11-04 26.53 26.71 26.45 57,464,000 26.66 21.31
05-11-03 26.60 26.64 26.25 73,421,600 26.44 21.14
05-11-02 25.93 26.50 25.93 75,067,100 26.46 21.15
05-11-01 25.61 26.10 25.61 71,370,400 25.96 20.75
05-10-31 25.61 25.80 25.50 75,122,100 25.70 20.54
05-10-28 25.10 25.60 25.10 106,559,300 25.53 20.41
Date Open High Low Vol Cls adjCls
05-10-27 25.22 25.27 24.85 61,566,100 24.85 19.86
05-10-26 24.97 25.33 24.93 58,178,100 25.11 20.07
05-10-25 24.95 25.13 24.83 41,310,500 25.03 20.01
05-10-24 24.89 25.10 24.68 51,868,000 25.10 20.06
05-10-21 24.91 25.00 24.57 69,431,200 24.78 19.81
05-10-20 25.05 25.13 24.74 58,830,600 24.79 19.82
05-10-19 24.56 25.09 24.50 66,574,500 25.09 20.06
05-10-18 24.49 24.83 24.45 69,328,200 24.57 19.64
05-10-17 24.68 24.69 24.44 46,924,400 24.53 19.61
Date Open High Low Vol Cls adjCls
05-10-14 24.71 24.73 24.50 53,846,700 24.67 19.72
05-10-13 24.31 24.73 24.27 70,192,000 24.59 19.66
05-10-12 24.49 24.70 24.27 71,294,400 24.30 19.42
05-10-11 24.51 24.55 24.25 76,567,300 24.41 19.51
05-10-10 24.67 24.68 24.35 48,880,900 24.46 19.55
05-10-07 24.77 24.84 24.52 50,768,700 24.59 19.66
05-10-06 24.66 24.95 24.53 81,724,600 24.73 19.77
05-10-05 25.04 25.05 24.67 73,684,700 24.67 19.72
05-10-04 25.36 25.39 24.75 151,666,300 24.98 19.97
Date Open High Low Vol Cls adjCls
05-10-03 25.71 25.73 25.44 55,341,300 25.50 20.38
05-09-30 25.91 25.95 25.61 57,644,500 25.73 20.57
05-09-29 25.61 26.00 25.50 66,807,100 25.94 20.74
05-09-28 25.39 25.87 25.38 71,019,400 25.67 20.52
05-09-27 25.37 25.45 25.30 48,797,900 25.34 20.26
05-09-26 25.40 25.49 25.21 56,203,700 25.27 20.20
05-09-23 25.31 25.54 25.12 66,396,800 25.27 20.20
05-09-22 25.49 25.60 25.15 71,314,900 25.34 20.26
05-09-21 25.80 25.90 25.43 68,281,800 25.49 20.38
Date Open High Low Vol Cls adjCls
05-09-20 26.07 26.22 25.69 61,043,400 25.84 20.66
05-09-19 26.09 26.27 25.86 61,832,300 26.00 20.78
05-09-16 26.34 26.40 25.97 187,384,300 26.07 20.84
05-09-15 26.37 26.43 26.22 60,357,200 26.27 21.00
05-09-14 26.52 26.64 26.30 54,969,600 26.31 21.03
05-09-13 26.54 26.76 26.37 63,422,900 26.48 21.17
05-09-12 26.62 26.75 26.52 40,550,500 26.61 21.27
05-09-09 26.62 26.82 26.53 41,515,800 26.58 21.25
05-09-08 26.80 26.88 26.52 52,552,300 26.61 21.27
Date Open High Low Vol Cls adjCls
05-09-07 26.94 27.11 26.82 44,656,100 26.85 21.46
05-09-06 27.06 27.29 26.98 46,089,000 27.00 21.58
05-09-02 27.21 27.27 26.97 52,047,500 27.02 21.60
05-09-01 27.38 27.39 27.15 75,974,500 27.20 21.74
05-08-31 27.17 27.44 27.04 65,210,200 27.38 21.89
05-08-30 27.06 27.23 26.96 55,163,200 27.18 21.73
05-08-29 26.81 27.23 26.81 52,307,700 27.15 21.70
05-08-26 27.06 27.08 26.87 36,774,600 26.97 21.56
05-08-25 26.90 27.09 26.85 39,306,300 27.03 21.61
Date Open High Low Vol Cls adjCls
05-08-24 26.84 27.16 26.78 63,645,000 26.81 21.43
05-08-23 26.84 27.07 26.74 48,296,700 26.87 21.48
05-08-22 26.79 27.17 26.77 41,691,700 26.91 21.51
05-08-19 26.85 26.91 26.70 36,043,500 26.72 21.36
05-08-18 26.89 27.08 26.80 40,861,900 26.82 21.44
05-08-17 26.82 27.15 26.66 52,413,100 26.95 21.54
05-08-16 27.03 27.14 26.70 46,894,600 26.74 21.37
05-08-15 26.98 27.30 26.69 45,976,600 27.13 21.69
05-08-12 27.08 27.14 26.90 52,006,500 27.05 21.56
Date Open High Low Vol Cls adjCls
05-08-11 26.98 27.30 26.89 48,646,800 27.27 21.73
05-08-10 27.41 27.50 26.85 62,818,800 26.95 21.48
05-08-09 27.22 27.51 27.01 64,761,800 27.35 21.80
05-08-08 27.80 27.84 27.08 77,207,200 27.13 21.62
05-08-05 27.29 27.94 27.25 82,212,400 27.76 22.12
05-08-04 27.16 27.50 27.05 91,461,400 27.32 21.77
05-08-03 26.76 27.43 26.73 139,422,400 27.25 21.72
05-08-02 25.90 26.90 25.87 137,510,100 26.81 21.37
05-08-01 25.81 26.05 25.76 61,346,800 25.92 20.66
Date Open High Low Vol Cls adjCls
05-07-29 25.78 26.00 25.59 59,524,400 25.61 20.41
05-07-28 25.75 25.85 25.66 44,738,700 25.75 20.52
05-07-27 25.61 25.80 25.53 57,977,300 25.72 20.50
05-07-26 25.72 25.74 25.53 51,476,400 25.54 20.36
05-07-25 25.69 25.90 25.65 45,174,600 25.69 20.47
05-07-22 25.99 26.34 25.63 97,558,900 25.68 20.47
05-07-21 26.30 26.48 26.00 112,932,100 26.44 21.07
05-07-20 26.00 26.23 25.88 71,424,800 26.19 20.87
05-07-19 25.79 26.25 25.75 113,290,100 26.16 20.85
Date Open High Low Vol Cls adjCls
05-07-18 25.71 25.79 25.55 39,668,000 25.55 20.36
05-07-15 26.04 26.10 25.75 56,472,800 25.79 20.55
05-07-14 25.79 26.10 25.79 69,506,800 25.97 20.70
05-07-13 25.53 25.75 25.48 44,749,200 25.66 20.45
05-07-12 25.24 25.62 25.20 63,384,800 25.61 20.41
05-07-11 25.15 25.38 25.11 61,525,400 25.29 20.16
05-07-08 24.64 25.12 24.63 56,104,000 25.09 20.00
05-07-07 24.58 24.71 24.50 80,082,900 24.65 19.65
05-07-06 24.97 25.08 24.69 64,214,600 24.70 19.69
Date Open High Low Vol Cls adjCls
05-07-05 24.66 25.19 24.62 61,883,500 24.98 19.91
05-07-01 24.85 24.99 24.67 69,718,400 24.71 19.69
05-06-30 25.06 25.14 24.82 82,018,200 24.84 19.80
05-06-29 25.22 25.32 25.00 55,859,900 25.09 20.00
05-06-28 25.09 25.20 25.03 53,058,100 25.07 19.98
05-06-27 25.07 25.25 25.03 61,636,200 25.05 19.96
05-06-24 25.22 25.40 25.04 57,970,700 25.04 19.96
05-06-23 25.17 25.62 25.15 105,159,800 25.31 20.17
05-06-22 25.11 25.26 25.03 60,492,700 25.07 19.98
Date Open High Low Vol Cls adjCls
05-06-21 25.08 25.19 25.04 81,084,000 25.15 20.04
05-06-20 24.98 25.28 24.93 50,538,900 25.11 20.01
05-06-17 25.27 25.29 24.92 90,821,300 25.04 19.96
05-06-16 25.22 25.23 24.95 65,918,800 25.04 19.96
05-06-15 25.40 25.41 25.11 50,764,800 25.26 20.13
05-06-14 25.31 25.44 25.24 44,243,300 25.36 20.21
05-06-13 25.36 25.49 25.26 49,104,100 25.31 20.17
05-06-10 25.49 25.52 25.34 39,459,800 25.43 20.27
05-06-09 25.40 25.61 25.35 52,767,900 25.51 20.33
Date Open High Low Vol Cls adjCls
05-06-08 25.55 25.62 25.34 45,369,700 25.40 20.24
05-06-07 25.33 25.83 25.31 54,511,400 25.51 20.33
05-06-06 25.38 25.50 25.31 40,756,900 25.37 20.22
05-06-03 25.70 25.81 25.34 79,659,500 25.43 20.27
05-06-02 25.71 25.86 25.64 27,212,500 25.79 20.55
05-06-01 25.73 26.00 25.61 54,621,000 25.81 20.57
05-05-31 25.99 26.03 25.75 46,131,100 25.80 20.56
05-05-27 25.83 26.09 25.81 54,978,000 26.07 20.78
05-05-26 25.75 26.00 25.73 50,579,200 25.90 20.64
Date Open High Low Vol Cls adjCls
05-05-25 25.68 25.77 25.50 35,749,000 25.71 20.49
05-05-24 25.80 25.88 25.72 61,287,700 25.75 20.52
05-05-23 25.74 26.07 25.74 75,421,100 25.85 20.60
05-05-20 25.88 25.92 25.73 64,444,500 25.74 20.51
05-05-19 25.75 26.05 25.70 52,120,800 25.92 20.66
05-05-18 25.50 25.84 25.42 71,182,400 25.70 20.48
05-05-17 25.31 25.50 25.25 39,983,200 25.46 20.29
05-05-16 25.23 25.50 25.19 50,577,300 25.49 20.32
05-05-13 25.03 25.38 24.99 77,204,300 25.30 20.10
Date Open High Low Vol Cls adjCls
05-05-12 24.84 25.11 24.83 74,540,700 25.00 19.86
05-05-11 24.89 24.97 24.64 59,463,300 24.91 19.79
05-05-10 25.04 25.08 24.82 62,235,100 24.90 19.78
05-05-09 25.23 25.33 25.05 61,872,400 25.11 19.95
05-05-06 25.33 25.48 25.19 64,322,600 25.22 20.04
05-05-05 25.20 25.33 25.08 59,362,300 25.23 20.04
05-05-04 25.34 25.40 25.11 86,864,200 25.21 20.03
05-05-03 25.13 25.40 25.09 67,867,800 25.36 20.15
05-05-02 25.23 25.36 24.95 54,376,700 25.23 20.04
Date Open High Low Vol Cls adjCls
05-04-29 24.88 25.30 24.79 98,641,200 25.30 20.10
05-04-28 24.82 24.92 24.44 83,623,100 24.45 19.42
05-04-27 24.66 25.15 24.63 47,732,800 24.99 19.85
05-04-26 24.95 25.25 24.74 60,464,300 24.76 19.67
05-04-25 25.07 25.28 24.86 75,457,900 24.99 19.85
05-04-22 25.05 25.25 24.78 80,087,500 24.98 19.85
05-04-21 24.48 25.39 24.47 93,562,300 25.28 20.08
05-04-20 24.66 24.70 24.30 91,923,500 24.32 19.32
05-04-19 24.71 24.80 24.45 65,956,200 24.63 19.57
Date Open High Low Vol Cls adjCls
05-04-18 24.45 24.84 24.40 75,766,400 24.65 19.58
05-04-15 24.58 24.90 24.41 100,251,600 24.46 19.43
05-04-14 25.01 25.14 24.83 66,754,400 24.84 19.73
05-04-13 25.23 25.45 24.99 60,929,300 25.04 19.89
05-04-12 24.92 25.35 24.80 67,517,800 25.32 20.12
05-04-11 25.03 25.11 24.86 47,791,800 24.97 19.84
05-04-08 25.07 25.25 24.91 47,956,300 24.94 19.81
05-04-07 24.66 25.13 24.63 77,451,500 25.10 19.94
05-04-06 24.47 24.94 24.45 78,020,200 24.67 19.60
Date Open High Low Vol Cls adjCls
05-04-05 24.22 24.50 24.12 73,549,600 24.47 19.44
05-04-04 24.11 24.26 23.94 62,196,400 24.23 19.25
05-04-01 24.24 24.35 24.10 64,619,600 24.12 19.16
05-03-31 24.25 24.31 24.12 62,382,300 24.17 19.20
05-03-30 24.04 24.19 24.00 59,585,700 24.16 19.19
05-03-29 24.14 24.24 23.82 74,231,700 23.92 19.00
05-03-28 24.40 24.47 24.18 49,802,000 24.20 19.23
05-03-24 24.24 24.47 24.20 78,820,900 24.28 19.29
05-03-23 23.99 24.39 23.96 79,293,300 24.18 19.21
Date Open High Low Vol Cls adjCls
05-03-22 24.19 24.27 23.96 102,113,300 23.99 19.06
05-03-21 24.35 24.36 24.15 71,446,200 24.20 19.23
05-03-18 24.53 24.91 24.28 135,904,000 24.31 19.31
05-03-17 24.64 24.68 24.53 60,573,200 24.54 19.50
05-03-16 24.82 24.97 24.56 74,841,400 24.63 19.57
05-03-15 25.10 25.24 24.89 71,469,400 24.91 19.79
05-03-14 25.08 25.15 24.96 65,550,500 25.11 19.95
05-03-11 25.45 25.48 25.06 60,617,900 25.09 19.93
05-03-10 25.43 25.48 25.25 59,132,900 25.43 20.20
Date Open High Low Vol Cls adjCls
05-03-09 25.39 25.57 25.28 62,991,800 25.31 20.11
05-03-08 25.40 25.62 25.34 52,871,800 25.40 20.18
05-03-07 25.17 25.79 25.16 80,407,400 25.47 20.24
05-03-04 25.21 25.30 25.13 63,058,200 25.17 20.00
05-03-03 25.30 25.31 25.14 52,183,600 25.17 20.00
05-03-02 25.19 25.48 25.16 67,739,000 25.26 20.07
05-03-01 25.19 25.41 25.13 56,394,800 25.28 20.08
05-02-28 25.22 25.37 25.13 82,728,000 25.16 19.99
05-02-25 25.33 25.38 25.15 62,467,700 25.25 20.06
Date Open High Low Vol Cls adjCls
05-02-24 25.18 25.44 25.15 85,236,300 25.37 20.16
05-02-23 25.24 25.35 25.17 83,689,400 25.20 20.02
05-02-22 25.25 25.49 25.20 96,419,200 25.23 20.04
05-02-18 25.64 25.65 25.40 77,091,100 25.48 20.24
05-02-17 25.71 25.86 25.60 67,024,800 25.65 20.38
05-02-16 25.87 25.93 25.67 57,506,600 25.79 20.49
05-02-15 26.00 26.08 25.86 76,551,600 25.93 20.60
05-02-14 25.93 26.12 25.91 58,694,000 26.01 20.60
05-02-11 26.03 26.12 25.81 83,835,900 25.97 20.57
Date Open High Low Vol Cls adjCls
05-02-10 26.10 26.13 26.00 71,796,400 26.06 20.64
05-02-09 26.25 26.31 26.04 77,874,800 26.07 20.65
05-02-08 26.19 26.34 26.16 61,343,700 26.24 20.78
05-02-07 26.27 26.30 26.06 57,763,400 26.16 20.72
05-02-04 26.17 26.37 26.14 61,246,500 26.32 20.85
05-02-03 26.37 26.40 26.10 62,545,400 26.18 20.74
05-02-02 26.42 26.50 26.28 79,329,500 26.46 20.96
05-02-01 26.25 26.43 26.22 57,981,700 26.39 20.90
05-01-31 26.35 26.52 26.16 71,442,100 26.28 20.81
Date Open High Low Vol Cls adjCls
05-01-28 26.54 26.65 25.96 110,466,500 26.18 20.74
05-01-27 25.95 26.16 25.85 93,204,100 26.11 20.68
05-01-26 26.07 26.17 25.90 64,974,500 26.01 20.60
05-01-25 25.76 26.19 25.75 67,580,700 26.02 20.61
05-01-24 25.76 26.00 25.64 69,010,900 25.67 20.33
05-01-21 25.95 26.13 25.64 76,501,000 25.65 20.32
05-01-20 25.84 26.10 25.74 58,380,100 25.86 20.48
05-01-19 26.21 26.26 25.92 58,114,100 25.98 20.58
05-01-18 26.03 26.35 25.84 69,146,400 26.32 20.85
Date Open High Low Vol Cls adjCls
05-01-14 26.40 26.45 26.04 92,180,800 26.12 20.69
05-01-13 26.68 26.80 26.16 89,861,600 26.27 20.81
05-01-12 26.77 26.85 26.62 72,940,600 26.78 21.21
05-01-11 26.69 26.82 26.61 64,712,000 26.73 21.17
05-01-10 26.60 26.86 26.54 70,376,600 26.80 21.23
05-01-07 26.82 26.89 26.62 68,723,300 26.67 21.12
05-01-06 26.85 27.06 26.64 76,890,500 26.75 21.19
05-01-05 26.84 27.10 26.76 72,463,500 26.78 21.21
05-01-04 26.87 27.10 26.66 109,442,100 26.84 21.26
Date Open High Low Vol Cls adjCls
05-01-03 26.80 26.95 26.65 65,002,900 26.74 21.18
04-12-31 26.75 26.90 26.68 54,959,500 26.72 21.16
04-12-30 26.89 26.94 26.75 48,355,400 26.76 21.19
04-12-29 26.85 27.00 26.82 47,594,900 26.90 21.31
04-12-28 26.85 27.03 26.80 55,075,900 26.95 21.35
04-12-27 27.01 27.10 26.82 55,958,500 26.85 21.27
04-12-23 26.87 27.15 26.83 65,801,900 27.01 21.39
04-12-22 26.84 27.15 26.78 63,651,900 26.97 21.36
04-12-21 27.00 27.17 26.94 94,646,100 27.07 21.44
Date Open High Low Vol Cls adjCls
04-12-20 27.01 27.15 26.89 85,552,800 26.95 21.35
04-12-17 27.00 27.32 26.80 126,184,400 26.96 21.35
04-12-16 27.15 27.28 27.01 88,997,500 27.16 21.51
04-12-15 27.22 27.40 27.07 106,303,900 27.11 21.47
04-12-14 27.05 27.33 27.04 127,843,200 27.23 21.57
04-12-13 27.10 27.28 26.91 93,812,500 27.25 21.58
04-12-10 27.08 27.18 27.04 70,949,200 27.08 21.45
04-12-09 27.13 27.36 26.94 83,006,000 27.23 21.57
04-12-08 27.01 27.36 26.91 95,655,000 27.36 21.67
Date Open High Low Vol Cls adjCls
04-12-07 27.26 27.38 27.00 111,656,000 27.07 21.44
04-12-06 27.10 27.44 27.07 55,297,400 27.33 21.65
04-12-03 27.16 27.44 27.14 76,498,400 27.23 21.57
04-12-02 27.27 27.40 26.92 96,088,300 27.09 21.46
04-12-01 26.95 27.28 26.81 99,889,000 27.25 21.58
04-11-30 26.75 27.01 26.70 75,960,400 26.81 21.23
04-11-29 26.64 26.95 26.61 67,079,900 26.77 21.20
04-11-26 26.56 26.82 26.55 24,398,700 26.60 21.07
04-11-24 26.62 26.73 26.40 60,069,200 26.64 21.10
Date Open High Low Vol Cls adjCls
04-11-23 26.52 26.70 26.40 70,459,700 26.53 21.01
04-11-22 26.75 26.82 26.10 92,410,800 26.65 21.11
04-11-19 27.03 27.07 26.84 85,808,600 26.86 21.27
04-11-18 27.13 27.17 27.00 63,249,900 27.07 21.44
04-11-17 27.25 27.35 27.06 58,830,700 27.17 21.52
04-11-16 27.33 27.34 27.05 64,522,600 27.12 21.48
04-11-15 27.34 27.50 27.20 104,468,000 27.39 21.69
04-11-12 30.16 30.20 29.80 162,269,000 29.97 21.30
04-11-11 29.89 30.08 29.82 87,358,900 29.98 21.30
Date Open High Low Vol Cls adjCls
04-11-10 29.92 30.00 29.69 84,097,700 29.73 21.13
04-11-09 29.43 29.89 29.35 100,401,000 29.77 21.16
04-11-08 29.18 29.48 29.13 112,802,100 29.28 20.81
04-11-05 29.21 29.36 29.03 95,337,700 29.31 20.83
04-11-04 28.38 29.00 28.38 87,867,700 29.00 20.61
04-11-03 28.65 28.65 28.31 79,666,700 28.47 20.23
04-11-02 28.26 28.47 28.03 89,417,100 28.24 20.07
04-11-01 28.16 28.28 27.96 72,930,900 28.08 19.95
04-10-29 28.12 28.15 27.80 80,010,100 27.97 19.88
Date Open High Low Vol Cls adjCls
04-10-28 28.11 28.54 27.90 63,059,600 28.01 19.90
04-10-27 27.86 28.35 27.58 72,392,600 28.15 20.00
04-10-26 27.71 27.90 27.63 76,966,600 27.90 19.83
04-10-25 27.67 27.77 27.55 61,529,500 27.63 19.63
04-10-22 28.30 28.34 27.58 101,912,800 27.74 19.71
04-10-21 28.81 28.89 28.47 94,988,500 28.56 20.30
04-10-20 28.22 28.75 28.12 69,078,100 28.70 20.40
04-10-19 28.53 28.59 28.17 57,026,500 28.18 20.03
04-10-18 28.07 28.45 27.98 50,350,700 28.41 20.19
Date Open High Low Vol Cls adjCls
04-10-15 27.97 28.24 27.82 49,828,500 27.99 19.89
04-10-14 28.04 28.16 27.80 41,548,700 27.80 19.76
04-10-13 28.19 28.27 27.94 49,500,700 28.03 19.92
04-10-12 27.83 28.16 27.81 56,412,900 28.03 19.92
04-10-11 28.20 28.22 27.93 44,691,000 28.06 19.94
04-10-08 28.10 28.33 27.97 49,556,600 27.99 19.89
04-10-07 28.54 28.59 28.16 38,401,500 28.17 20.02
04-10-06 28.39 28.55 28.23 56,999,600 28.53 20.27
04-10-05 28.15 28.45 28.10 58,017,700 28.38 20.17
Date Open High Low Vol Cls adjCls
04-10-04 28.44 28.46 28.07 62,016,200 28.12 19.98
04-10-01 27.82 28.32 27.78 66,302,800 28.25 20.08
04-09-30 27.59 27.79 27.52 71,218,000 27.65 19.65
04-09-29 27.26 27.69 27.23 61,529,300 27.58 19.60
04-09-28 27.21 27.36 27.04 62,055,100 27.27 19.38
04-09-27 27.17 27.32 27.13 47,813,600 27.19 19.32
04-09-24 27.39 27.46 27.19 49,859,800 27.29 19.39
04-09-23 27.19 27.39 27.17 52,155,800 27.35 19.44
04-09-22 27.28 27.74 27.07 68,409,000 27.12 19.27
Date Open High Low Vol Cls adjCls
04-09-21 27.45 27.53 27.25 73,874,400 27.26 19.37
04-09-20 27.44 27.65 27.33 51,513,600 27.51 19.55
04-09-17 27.39 27.53 27.26 65,283,000 27.51 19.55
04-09-16 27.22 27.35 27.17 35,951,500 27.26 19.37
04-09-15 27.36 27.40 27.14 52,605,700 27.19 19.32
04-09-14 27.37 27.51 27.27 55,920,000 27.44 19.50
04-09-13 27.53 27.57 26.74 48,239,200 27.25 19.36
04-09-10 27.34 27.51 27.18 52,664,500 27.49 19.54
04-09-09 27.30 27.47 27.18 56,904,700 27.28 19.39
Date Open High Low Vol Cls adjCls
04-09-08 27.30 27.47 27.14 53,278,100 27.26 19.37
04-09-07 27.29 27.38 27.16 44,893,400 27.36 19.44
04-09-03 27.46 27.62 27.10 46,174,400 27.11 19.27
04-09-02 27.40 27.68 27.35 42,161,700 27.62 19.63
04-09-01 27.23 27.52 27.14 48,507,500 27.39 19.46
04-08-31 27.29 27.32 27.05 52,106,700 27.30 19.40
04-08-30 27.30 27.39 26.85 36,679,600 27.30 19.40
04-08-27 27.50 27.65 27.45 33,248,700 27.46 19.51
04-08-26 27.46 27.60 27.39 35,465,500 27.44 19.50
Date Open High Low Vol Cls adjCls
04-08-25 27.21 27.67 27.18 53,512,700 27.55 19.58
04-08-24 27.40 27.46 27.09 40,835,300 27.24 19.36
04-08-23 27.27 27.33 27.12 39,572,200 27.24 19.36
04-08-20 27.13 27.37 27.04 46,494,800 27.20 19.27
04-08-19 27.35 27.45 27.01 46,293,000 27.12 19.22
04-08-18 26.93 27.50 26.89 58,844,000 27.46 19.46
04-08-17 27.22 27.38 26.98 56,879,700 27.05 19.17
04-08-16 27.03 27.20 26.96 54,347,200 27.09 19.19
04-08-13 27.01 27.25 26.98 43,333,200 27.02 19.14
Date Open High Low Vol Cls adjCls
04-08-12 27.23 27.31 26.86 50,279,700 26.88 19.05
04-08-11 27.39 27.51 27.20 53,097,300 27.41 19.42
04-08-10 27.30 27.75 27.25 57,632,700 27.72 19.64
04-08-09 27.26 27.28 27.10 51,877,500 27.18 19.26
04-08-06 27.38 27.86 27.06 75,628,000 27.14 19.23
04-08-05 28.16 28.21 27.52 55,591,700 27.53 19.51
04-08-04 28.01 28.20 27.99 46,217,900 28.06 19.88
04-08-03 28.38 28.42 28.00 53,990,900 28.07 19.89
04-08-02 28.27 28.55 28.16 52,267,000 28.52 20.21
Date Open High Low Vol Cls adjCls
04-07-30 28.45 28.81 28.33 59,552,900 28.49 20.19
04-07-29 28.78 28.80 28.25 60,148,400 28.48 20.18
04-07-28 28.34 28.79 28.28 62,718,800 28.58 20.25
04-07-27 28.70 28.76 28.13 72,968,400 28.44 20.15
04-07-26 28.36 28.71 28.20 72,387,600 28.66 20.31
04-07-23 28.38 28.40 28.02 97,372,700 28.03 19.86
04-07-22 29.07 29.30 28.83 124,640,700 29.00 20.55
04-07-21 29.89 29.89 28.81 201,518,000 28.86 20.45
04-07-20 28.00 28.48 27.85 89,010,700 28.32 20.07
Date Open High Low Vol Cls adjCls
04-07-19 27.62 28.26 27.60 60,354,500 27.95 19.80
04-07-16 28.18 28.20 27.25 66,406,300 27.48 19.47
04-07-15 28.05 28.20 27.80 46,759,700 27.87 19.75
04-07-14 27.40 28.36 27.34 87,656,300 28.13 19.93
04-07-13 27.91 27.95 27.60 43,274,100 27.60 19.56
04-07-12 27.67 28.00 27.59 45,757,300 27.89 19.76
04-07-09 27.78 28.00 27.64 50,249,300 27.86 19.74
04-07-08 27.88 28.15 27.55 59,125,100 27.64 19.58
04-07-07 27.67 28.32 27.55 66,255,700 28.10 19.91
Date Open High Low Vol Cls adjCls
04-07-06 28.32 28.33 27.94 69,158,900 28.02 19.85
04-07-02 28.62 28.68 28.40 36,690,100 28.57 20.24
04-07-01 28.70 28.84 28.26 78,441,400 28.63 20.29
04-06-30 28.57 28.80 28.39 83,544,400 28.56 20.24
04-06-29 28.18 28.58 28.18 55,371,700 28.50 20.19
04-06-28 28.60 28.75 28.17 77,024,100 28.28 20.04
04-06-25 28.48 28.63 28.25 71,136,500 28.57 20.24
04-06-24 28.48 28.65 28.36 65,503,800 28.39 20.12
04-06-23 28.20 28.38 28.00 58,558,400 28.30 20.05
Date Open High Low Vol Cls adjCls
04-06-22 28.15 28.35 27.81 98,932,000 28.29 20.04
04-06-21 28.22 28.66 28.12 116,881,700 28.35 20.09
04-06-18 27.77 28.50 27.70 134,218,700 28.35 20.09
04-06-17 27.31 27.92 27.29 105,427,500 27.77 19.68
04-06-16 27.34 27.50 27.15 67,431,100 27.32 19.36
04-06-15 26.99 27.60 26.97 114,183,400 27.41 19.42
04-06-14 26.55 26.90 26.53 67,377,500 26.90 19.06
04-06-10 26.38 26.79 26.38 48,109,200 26.77 18.97
04-06-09 26.40 26.65 26.40 50,385,500 26.47 18.76
Date Open High Low Vol Cls adjCls
04-06-08 26.28 26.65 26.24 58,447,700 26.60 18.85
04-06-07 26.02 26.43 25.97 65,218,600 26.43 18.73
04-06-04 26.03 26.24 25.94 48,815,300 25.95 18.39
04-06-03 26.05 26.13 25.86 45,933,100 25.89 18.34
04-06-02 26.12 26.28 26.01 54,020,000 26.13 18.51
04-06-01 26.13 26.27 25.87 48,369,500 26.11 18.50
04-05-28 26.14 26.35 26.02 37,393,000 26.23 18.59
04-05-27 26.16 26.19 25.92 49,071,900 26.19 18.56
04-05-26 25.99 26.15 25.85 50,306,900 26.14 18.52
Date Open High Low Vol Cls adjCls
04-05-25 25.71 26.19 25.60 66,615,000 26.10 18.49
04-05-24 26.05 26.17 25.74 56,250,500 25.76 18.25
04-05-21 25.97 26.20 25.78 57,809,300 25.89 18.34
04-05-20 25.75 25.87 25.59 52,089,900 25.73 18.23
04-05-19 26.03 26.27 25.62 60,052,800 25.62 18.15
04-05-18 25.70 25.97 25.64 58,158,600 25.83 18.30
04-05-17 25.47 25.79 25.42 55,149,600 25.54 18.10
04-05-14 26.00 26.17 25.64 43,775,300 25.86 18.32
04-05-13 25.82 26.19 25.79 63,861,500 26.10 18.49
Date Open High Low Vol Cls adjCls
04-05-12 25.87 26.00 25.43 64,145,600 25.94 18.38
04-05-11 26.09 26.11 25.79 57,917,200 25.94 18.38
04-05-10 25.63 26.05 25.62 64,621,400 25.93 18.37
04-05-07 26.03 26.38 25.75 68,290,200 25.78 18.27
04-05-06 26.16 26.34 26.03 62,693,900 26.12 18.51
04-05-05 26.32 26.60 26.25 51,841,700 26.30 18.63
04-05-04 26.35 26.54 26.02 55,496,400 26.33 18.66
04-05-03 26.19 26.52 26.19 65,916,200 26.35 18.67
04-04-30 26.59 26.75 25.96 66,172,200 26.13 18.51
Date Open High Low Vol Cls adjCls
04-04-29 26.51 26.94 26.31 77,787,300 26.48 18.76
04-04-28 27.01 27.05 26.47 72,842,200 26.56 18.82
04-04-27 27.16 27.37 27.13 80,716,800 27.22 19.29
04-04-26 27.45 27.55 27.10 89,391,000 27.24 19.30
04-04-23 27.40 27.72 27.34 258,269,000 27.54 19.51
04-04-22 25.51 25.99 25.47 99,207,700 25.95 18.39
04-04-21 25.36 25.49 25.20 49,252,000 25.45 18.03
04-04-20 25.65 25.88 25.28 59,902,600 25.33 17.95
04-04-19 25.08 25.60 25.06 44,592,100 25.53 18.09
Date Open High Low Vol Cls adjCls
04-04-16 25.33 25.40 25.11 51,768,600 25.16 17.83
04-04-15 25.53 25.73 25.10 73,756,900 25.22 17.87
04-04-14 25.39 25.68 25.38 61,079,600 25.51 18.08
04-04-13 25.68 25.77 25.41 56,971,500 25.45 18.03
04-04-12 25.48 25.74 25.43 38,786,800 25.61 18.15
04-04-08 25.82 25.85 25.36 45,294,600 25.48 18.05
04-04-07 25.74 25.78 25.35 63,268,900 25.59 18.13
04-04-06 25.77 25.90 25.66 48,992,000 25.80 18.28
04-04-05 25.81 25.98 25.73 53,800,300 25.95 18.39
Date Open High Low Vol Cls adjCls
04-04-02 25.48 25.90 25.44 98,043,800 25.85 18.32
04-04-01 24.95 25.11 24.85 69,051,900 25.08 17.77
04-03-31 25.20 25.20 24.87 70,533,200 24.93 17.66
04-03-30 25.21 25.33 25.03 59,010,400 25.20 17.86
04-03-29 25.25 25.40 25.00 51,881,600 25.31 17.93
04-03-26 25.11 25.51 25.00 61,584,900 25.03 17.73
04-03-25 24.60 25.24 24.58 85,677,900 25.19 17.85
04-03-24 24.38 24.58 24.18 97,584,700 24.41 17.30
04-03-23 24.65 24.66 24.11 91,696,300 24.15 17.11
Date Open High Low Vol Cls adjCls
04-03-22 24.48 24.84 24.01 127,605,200 24.50 17.36
04-03-19 24.77 24.94 24.56 86,281,600 24.63 17.45
04-03-18 24.96 25.03 24.58 123,231,000 24.89 17.64
04-03-17 25.25 25.46 25.11 56,241,400 25.13 17.81
04-03-16 25.26 25.37 25.10 65,453,800 25.18 17.84
04-03-15 25.30 25.43 25.06 68,835,300 25.16 17.83
04-03-12 25.38 25.51 25.23 64,137,100 25.38 17.98
04-03-11 25.18 25.78 25.07 90,536,300 25.09 17.78
04-03-10 25.65 25.80 25.35 75,155,800 25.37 17.98
Date Open High Low Vol Cls adjCls
04-03-09 25.80 25.97 25.54 81,111,700 25.72 18.22
04-03-08 26.31 26.35 25.81 69,367,800 25.83 18.30
04-03-05 26.23 26.60 26.20 59,849,800 26.35 18.67
04-03-04 26.33 26.42 26.21 44,023,200 26.37 18.68
04-03-03 26.35 26.55 26.22 54,998,700 26.37 18.68
04-03-02 26.61 26.69 26.35 66,331,000 26.39 18.70
04-03-01 26.63 26.72 26.50 51,912,300 26.70 18.92
04-02-27 26.47 26.62 26.35 58,266,500 26.53 18.80
04-02-26 26.59 26.65 26.41 66,602,700 26.50 18.78
Date Open High Low Vol Cls adjCls
04-02-25 26.90 26.99 26.61 64,275,700 26.70 18.92
04-02-24 26.61 26.95 26.55 55,426,500 26.88 19.05
04-02-23 26.73 26.76 26.48 50,256,800 26.61 18.85
04-02-20 26.66 26.80 26.50 57,821,900 26.57 18.83
04-02-19 26.92 26.98 26.43 61,840,600 26.46 18.75
04-02-18 26.90 27.11 26.74 50,334,700 26.77 18.97
04-02-17 26.72 27.10 26.59 43,477,000 26.99 19.12
04-02-13 26.98 27.06 26.50 67,541,100 26.59 18.84
04-02-12 27.09 27.15 26.93 44,537,000 26.95 19.10
Date Open High Low Vol Cls adjCls
04-02-11 26.97 27.23 26.85 51,515,300 27.15 19.24
04-02-10 26.87 27.15 26.82 37,790,600 27.02 19.14
04-02-09 27.19 27.23 26.85 48,108,500 26.90 19.06
04-02-06 27.03 27.19 26.93 47,209,600 27.08 19.19
04-02-05 27.06 27.17 26.83 55,527,500 26.96 19.10
04-02-04 27.22 27.43 27.01 60,648,000 27.01 19.14
04-02-03 27.40 27.55 27.18 47,993,800 27.29 19.34
04-02-02 27.61 27.80 27.24 62,891,800 27.40 19.41
04-01-30 27.84 27.90 27.55 40,528,700 27.65 19.59
Date Open High Low Vol Cls adjCls
04-01-29 27.81 27.95 27.57 63,748,400 27.91 19.78
04-01-28 28.30 28.44 27.47 71,336,000 27.71 19.63
04-01-27 28.64 28.72 28.22 63,196,200 28.25 20.02
04-01-26 28.49 28.83 28.32 58,299,600 28.80 20.41
04-01-23 28.28 28.76 28.22 127,259,100 28.48 20.18
04-01-22 28.36 28.44 27.94 78,425,200 28.01 19.85
04-01-21 28.13 28.30 27.85 53,570,600 28.30 20.05
04-01-20 27.98 28.20 27.93 63,068,500 28.10 19.91
04-01-16 27.71 27.88 27.53 63,983,400 27.81 19.70
Date Open High Low Vol Cls adjCls
04-01-15 27.55 27.72 27.42 58,504,100 27.54 19.51
04-01-14 27.52 27.73 27.47 43,907,000 27.70 19.63
04-01-13 27.55 27.64 27.26 51,555,900 27.43 19.44
04-01-12 27.67 27.73 27.35 55,845,200 27.57 19.53
04-01-09 28.03 28.06 27.59 67,079,900 27.66 19.60
04-01-08 28.39 28.48 28.00 58,810,800 28.16 19.95
04-01-07 28.17 28.31 28.01 54,298,200 28.21 19.99
04-01-06 28.19 28.28 28.07 46,950,800 28.24 20.01
04-01-05 27.73 28.18 27.72 67,333,700 28.14 19.94
Date Open High Low Vol Cls adjCls
04-01-02 27.58 27.77 27.33 44,487,700 27.45 19.45
03-12-31 27.42 27.55 27.23 42,198,900 27.37 19.39
03-12-30 27.41 27.55 27.40 34,406,600 27.52 19.50
03-12-29 27.21 27.53 27.16 40,426,700 27.46 19.46
03-12-26 27.05 27.25 27.00 12,076,900 27.21 19.28
03-12-24 27.14 27.16 27.00 19,924,200 27.04 19.16
03-12-23 27.17 27.34 27.01 39,609,000 27.15 19.24
03-12-22 27.16 27.43 26.97 43,894,800 27.18 19.26
03-12-19 27.49 27.55 27.19 76,856,400 27.36 19.39
Date Open High Low Vol Cls adjCls
03-12-18 27.10 27.45 27.05 61,177,800 27.40 19.41
03-12-17 27.04 27.08 26.85 53,712,300 27.04 19.16
03-12-16 26.83 27.16 26.77 73,978,000 27.06 19.17
03-12-15 27.05 27.10 26.68 88,860,600 26.74 18.95
03-12-12 26.69 26.81 26.50 69,154,100 26.65 18.88
03-12-11 26.59 26.77 26.28 79,309,000 26.61 18.85
03-12-10 26.45 26.63 26.38 82,853,700 26.59 18.84
03-12-09 26.44 26.61 26.25 103,547,100 26.38 18.69
03-12-08 26.12 26.34 25.81 90,504,000 26.24 18.59
Date Open High Low Vol Cls adjCls
03-12-05 25.96 26.48 25.92 96,610,900 25.98 18.41
03-12-04 25.72 26.23 25.66 87,202,400 26.20 18.56
03-12-03 25.82 26.07 25.62 93,121,600 25.67 18.19
03-12-02 25.95 26.09 25.61 85,121,700 25.66 18.18
03-12-01 25.90 26.21 25.50 101,914,600 25.84 18.31
03-11-28 25.50 25.75 25.40 33,402,600 25.71 18.22
03-11-26 25.61 25.63 25.32 69,758,400 25.45 18.03
03-11-25 25.87 25.95 25.38 85,663,800 25.40 18.00
03-11-24 25.33 25.81 25.28 99,463,800 25.73 18.23
Date Open High Low Vol Cls adjCls
03-11-21 25.33 25.38 25.08 70,712,900 25.11 17.79
03-11-20 25.17 25.63 25.08 106,845,700 25.10 17.78
03-11-19 25.29 25.54 25.17 78,853,300 25.35 17.96
03-11-18 25.33 25.84 25.12 106,868,300 25.15 17.82
03-11-17 25.39 25.44 24.84 103,900,200 25.15 17.82
03-11-14 25.70 26.02 25.44 83,146,400 25.50 18.07
03-11-13 25.86 25.93 25.45 78,949,500 25.69 18.20
03-11-12 25.85 26.14 25.60 75,877,300 25.98 18.41
03-11-11 26.01 26.08 25.67 64,990,700 25.80 18.28
Date Open High Low Vol Cls adjCls
03-11-10 26.12 26.23 26.00 54,579,100 26.00 18.42
03-11-07 26.38 26.49 26.03 57,822,100 26.10 18.49
03-11-06 26.26 26.30 26.00 68,189,800 26.23 18.59
03-11-05 26.15 26.32 26.00 61,514,400 26.10 18.49
03-11-04 26.59 26.62 26.01 84,026,100 26.07 18.47
03-11-03 26.35 26.75 26.29 57,772,300 26.68 18.90
03-10-31 26.37 26.44 26.11 69,623,700 26.14 18.52
03-10-30 27.01 27.04 25.91 98,729,400 26.12 18.51
03-10-29 27.16 27.25 26.66 73,551,500 26.74 18.95
Date Open High Low Vol Cls adjCls
03-10-28 27.09 27.22 26.88 71,752,600 27.20 19.27
03-10-27 26.91 27.10 26.82 65,619,100 26.91 19.07
03-10-24 27.27 27.40 26.42 210,558,300 26.61 18.85
03-10-23 28.72 29.08 28.10 67,357,900 28.91 20.48
03-10-22 29.03 29.21 28.80 48,798,500 28.89 20.47
03-10-21 29.35 29.43 29.17 44,166,800 29.35 20.80
03-10-20 28.95 29.37 28.80 38,794,500 29.35 20.80
03-10-17 29.28 29.29 28.80 49,960,000 28.93 20.50
03-10-16 28.91 29.31 28.80 42,232,500 29.23 20.71
Date Open High Low Vol Cls adjCls
03-10-15 29.20 29.26 28.70 57,242,100 29.07 20.60
03-10-14 28.66 28.77 28.48 34,851,300 28.68 20.21
03-10-13 28.98 29.10 28.50 39,320,300 28.78 20.28
03-10-10 28.91 29.20 28.67 37,604,700 28.91 20.37
03-10-09 29.22 29.35 28.80 62,653,300 28.94 20.39
03-10-08 29.36 29.36 28.68 46,989,100 28.82 20.31
03-10-07 29.01 29.37 28.92 52,356,800 29.14 20.53
03-10-06 29.15 29.30 28.91 34,047,600 29.19 20.57
03-10-03 29.16 29.46 28.93 57,303,000 29.08 20.49
Date Open High Low Vol Cls adjCls
03-10-02 28.45 28.75 28.19 38,143,600 28.50 20.08
03-10-01 28.03 28.63 27.81 58,375,900 28.52 20.10
03-09-30 28.59 28.61 27.75 63,333,700 27.80 19.59
03-09-29 28.41 28.91 28.10 47,380,300 28.83 20.31
03-09-26 28.27 28.78 28.14 49,864,700 28.19 19.86
03-09-25 28.47 28.96 28.22 56,224,500 28.24 19.90
03-09-24 29.61 29.70 28.42 66,336,500 28.46 20.05
03-09-23 29.12 29.71 28.88 57,827,800 29.60 20.86
03-09-22 29.39 30.00 28.81 65,678,700 29.07 20.48
Date Open High Low Vol Cls adjCls
03-09-19 29.76 29.97 29.52 92,433,800 29.96 21.11
03-09-18 28.49 29.51 28.42 67,268,100 29.50 20.79
03-09-17 28.76 28.95 28.47 47,221,600 28.50 20.08
03-09-16 28.41 28.95 28.32 52,060,600 28.90 20.36
03-09-15 28.37 28.61 28.33 41,432,300 28.36 19.98
03-09-12 27.48 28.40 27.45 55,777,200 28.34 19.97
03-09-11 27.66 28.11 27.59 37,813,300 27.84 19.62
03-09-10 28.03 28.18 27.48 54,763,500 27.55 19.41
03-09-09 28.65 28.71 28.31 44,315,200 28.37 19.99
Date Open High Low Vol Cls adjCls
03-09-08 28.39 28.92 28.34 46,105,300 28.84 20.32
03-09-05 28.23 28.75 28.17 64,024,500 28.38 20.00
03-09-04 28.10 28.47 27.99 59,840,800 28.43 20.03
03-09-03 27.42 28.40 27.38 109,437,800 28.30 19.94
03-09-02 26.70 27.30 26.47 74,168,900 27.26 19.21
03-08-29 26.46 26.55 26.35 34,503,000 26.52 18.69
03-08-28 26.50 26.58 26.24 46,211,200 26.51 18.68
03-08-27 26.51 26.58 26.30 30,633,900 26.42 18.62
03-08-26 26.31 26.67 25.96 47,546,000 26.57 18.72
Date Open High Low Vol Cls adjCls
03-08-25 26.31 26.54 26.23 36,132,900 26.50 18.67
03-08-22 26.78 26.95 26.21 65,846,300 26.22 18.47
03-08-21 26.65 26.73 26.13 63,802,700 26.24 18.49
03-08-20 26.30 26.53 26.00 56,739,300 26.45 18.64
03-08-19 25.85 26.65 25.77 72,952,900 26.62 18.76
03-08-18 25.56 25.83 25.46 45,817,400 25.70 18.11
03-08-15 25.61 25.66 25.43 27,607,900 25.54 18.00
03-08-14 25.66 25.71 25.52 37,338,300 25.63 18.06
03-08-13 25.79 25.89 25.50 39,636,900 25.60 18.04
Date Open High Low Vol Cls adjCls
03-08-12 25.71 25.77 25.45 38,208,400 25.73 18.13
03-08-11 25.61 25.99 25.54 36,433,900 25.61 18.04
03-08-08 25.88 25.98 25.50 33,241,400 25.58 18.02
03-08-07 25.72 25.81 25.45 44,258,500 25.71 18.12
03-08-06 25.54 26.19 25.43 56,294,900 25.65 18.07
03-08-05 26.31 26.54 25.60 58,825,800 25.66 18.08
03-08-04 26.15 26.41 25.75 51,825,600 26.18 18.45
03-08-01 26.33 26.51 26.12 42,649,700 26.17 18.44
03-07-31 26.60 26.99 26.31 64,504,800 26.41 18.61
Date Open High Low Vol Cls adjCls
03-07-30 26.46 26.57 26.17 41,240,300 26.23 18.48
03-07-29 26.88 26.90 26.24 62,391,100 26.47 18.65
03-07-28 26.94 27.00 26.49 52,658,300 26.61 18.75
03-07-25 26.28 26.95 26.07 54,173,000 26.89 18.95
03-07-24 26.78 26.92 25.98 53,556,600 26.00 18.32
03-07-23 26.42 26.65 26.14 49,828,200 26.45 18.64
03-07-22 26.28 26.56 26.13 51,791,000 26.38 18.59
03-07-21 26.87 26.91 26.00 48,480,800 26.04 18.35
03-07-18 27.11 27.23 26.75 63,388,400 26.89 18.95
Date Open High Low Vol Cls adjCls
03-07-17 27.14 27.27 26.54 72,805,000 26.69 18.81
03-07-16 27.56 27.62 27.20 49,838,900 27.52 19.39
03-07-15 27.47 27.53 27.10 53,567,600 27.27 19.21
03-07-14 27.63 27.81 27.05 60,464,400 27.40 19.31
03-07-11 26.95 27.45 26.89 50,377,300 27.31 19.24
03-07-10 27.25 27.42 26.59 55,350,800 26.91 18.96
03-07-09 27.56 27.70 27.25 62,300,700 27.47 19.36
03-07-08 27.26 27.80 27.25 61,896,800 27.70 19.52
03-07-07 27.02 27.55 26.95 88,960,800 27.42 19.32
Date Open High Low Vol Cls adjCls
03-07-03 26.69 26.95 26.41 39,440,900 26.50 18.67
03-07-02 26.50 26.93 26.45 94,069,300 26.88 18.94
03-07-01 25.59 26.20 25.39 60,926,000 26.15 18.43
03-06-30 25.94 26.12 25.50 48,073,100 25.64 18.07
03-06-27 25.95 26.34 25.53 76,040,300 25.63 18.06
03-06-26 25.39 26.51 25.21 51,758,100 25.75 18.14
03-06-25 25.64 25.99 25.14 60,483,500 25.26 17.80
03-06-24 25.65 26.04 25.52 51,820,300 25.70 18.11
03-06-23 26.14 26.24 25.49 52,584,500 25.78 18.16
Date Open High Low Vol Cls adjCls
03-06-20 26.34 26.38 26.01 86,048,900 26.33 18.55
03-06-19 26.09 26.39 26.01 63,626,900 26.07 18.37
03-06-18 25.98 26.43 25.71 89,957,700 26.07 18.37
03-06-17 25.64 26.14 25.53 122,213,900 25.96 18.29
03-06-16 24.80 25.42 24.67 69,658,600 25.39 17.89
03-06-13 25.20 25.25 24.49 55,157,500 24.65 17.37
03-06-12 24.97 25.14 24.74 66,177,700 24.99 17.61
03-06-11 24.67 24.96 24.42 75,768,600 24.88 17.53
03-06-10 23.94 24.75 23.85 80,655,300 24.68 17.39
Date Open High Low Vol Cls adjCls
03-06-09 23.72 23.98 23.60 73,610,000 23.75 16.73
03-06-06 24.44 24.56 23.65 119,629,400 23.67 16.68
03-06-05 24.47 24.52 24.01 115,877,900 24.09 16.97
03-06-04 24.99 25.22 24.74 83,484,600 24.87 17.52
03-06-03 24.75 24.92 24.57 61,058,200 24.88 17.53
03-06-02 24.98 25.03 24.57 66,310,800 24.64 17.36
03-05-30 24.73 24.91 24.51 85,096,700 24.61 17.34
03-05-29 24.47 24.67 24.23 75,451,300 24.40 17.19
03-05-28 24.78 24.87 24.30 91,467,000 24.41 17.20
Date Open High Low Vol Cls adjCls
03-05-27 24.25 24.89 24.22 68,486,800 24.79 17.47
03-05-23 24.20 24.54 24.03 76,968,000 24.22 17.07
03-05-22 24.20 24.27 24.04 93,157,100 24.16 17.02
03-05-21 24.63 24.71 23.89 108,960,900 24.03 16.93
03-05-20 24.86 25.00 24.50 52,677,600 24.63 17.35
03-05-19 25.40 25.54 24.74 55,336,300 24.76 17.45
03-05-16 25.88 26.05 25.41 60,620,900 25.57 18.02
03-05-15 25.85 26.01 25.57 45,450,200 25.79 18.17
03-05-14 26.08 26.18 25.54 45,021,000 25.62 18.05
Date Open High Low Vol Cls adjCls
03-05-13 26.04 26.20 25.89 44,501,900 25.99 18.31
03-05-12 26.15 26.47 26.06 53,900,800 26.20 18.46
03-05-09 25.90 26.50 25.89 58,913,600 26.36 18.57
03-05-08 25.75 26.14 25.71 46,401,400 25.74 18.14
03-05-07 26.11 26.35 25.84 49,120,000 25.99 18.31
03-05-06 25.86 26.50 25.82 54,299,500 26.37 18.58
03-05-05 26.25 26.39 25.84 50,391,500 25.86 18.22
03-05-02 25.65 26.29 25.56 52,695,400 26.10 18.39
03-05-01 25.54 25.95 25.34 42,085,800 25.72 18.12
Date Open High Low Vol Cls adjCls
03-04-30 25.73 25.88 25.25 55,566,800 25.57 18.02
03-04-29 25.95 26.25 25.68 65,877,300 25.80 18.18
03-04-28 25.39 25.94 25.32 56,287,600 25.74 18.14
03-04-25 25.33 25.64 25.17 53,657,400 25.22 17.77
03-04-24 25.48 25.72 25.32 51,703,600 25.49 17.96
03-04-23 25.75 25.99 25.47 55,559,300 25.72 18.12
03-04-22 25.06 25.80 25.03 58,844,000 25.76 18.15
03-04-21 25.61 25.61 25.08 41,557,800 25.21 17.76
03-04-17 24.77 25.54 24.74 58,356,600 25.50 17.97
Date Open High Low Vol Cls adjCls
03-04-16 25.60 25.74 24.60 86,178,700 24.92 17.56
03-04-15 24.68 24.79 24.10 63,399,000 24.60 17.33
03-04-14 24.27 24.88 24.00 51,599,600 24.76 17.45
03-04-11 24.89 25.18 23.95 71,565,500 24.20 17.05
03-04-10 24.71 24.79 24.28 51,608,900 24.59 17.33
03-04-09 25.61 25.67 24.54 76,875,800 24.57 17.31
03-04-08 25.31 25.83 25.20 54,132,100 25.58 18.02
03-04-07 26.23 26.43 25.17 65,627,100 25.17 17.73
03-04-04 25.76 25.80 24.93 55,740,600 25.09 17.68
Date Open High Low Vol Cls adjCls
03-04-03 25.99 26.09 25.60 57,394,300 25.73 18.13
03-04-02 25.10 26.00 25.10 68,282,500 25.72 18.12
03-04-01 24.46 24.70 24.25 49,803,200 24.35 17.16
03-03-31 24.25 24.71 24.01 71,384,000 24.21 17.06
03-03-28 24.67 25.10 24.60 39,584,600 24.67 17.38
03-03-27 24.94 25.26 24.59 60,043,300 25.04 17.64
03-03-26 25.46 25.62 25.24 51,673,600 25.25 17.79
03-03-25 25.60 25.75 25.03 63,595,100 25.49 17.96
03-03-24 25.55 25.93 25.18 61,105,200 25.29 17.82
Date Open High Low Vol Cls adjCls
03-03-21 26.75 26.80 26.03 85,586,800 26.57 18.72
03-03-20 26.02 26.52 25.67 71,798,500 26.25 18.50
03-03-19 25.98 26.43 25.74 73,652,100 26.32 18.54
03-03-18 25.89 26.04 25.50 78,108,800 26.04 18.35
03-03-17 24.52 25.95 24.33 100,983,800 25.93 18.27
03-03-14 24.68 24.96 24.26 75,451,400 24.86 17.52
03-03-13 23.72 24.74 23.44 80,701,300 24.67 17.38
03-03-12 22.81 23.44 22.55 72,379,500 23.39 16.48
03-03-11 23.06 23.26 22.76 53,990,700 22.80 16.06
Date Open High Low Vol Cls adjCls
03-03-10 23.31 23.46 22.89 48,413,600 22.95 16.17
03-03-07 22.95 23.79 22.90 66,167,600 23.56 16.60
03-03-06 23.17 23.50 23.13 54,607,600 23.27 16.40
03-03-05 23.07 23.55 23.05 55,415,900 23.44 16.52
03-03-04 23.58 23.66 23.06 56,605,700 23.07 16.26
03-03-03 24.02 24.12 23.40 50,653,500 23.54 16.59
03-02-28 23.74 24.07 23.55 56,585,400 23.70 16.70
03-02-27 23.90 24.21 23.30 75,434,300 23.58 16.61
03-02-26 24.07 24.47 23.58 57,096,000 23.61 16.64
Date Open High Low Vol Cls adjCls
03-02-25 23.54 24.27 23.38 68,113,000 24.19 17.04
03-02-24 24.44 24.50 23.84 62,403,700 24.07 16.96
03-02-21 24.29 24.80 23.70 56,853,200 24.63 17.35
03-02-20 24.77 24.87 24.10 50,897,200 24.14 17.01
03-02-19 24.82 24.88 24.17 46,902,700 24.53 17.28
03-02-18 24.62 24.99 24.40 57,415,500 24.96 17.53
03-02-14 47.25 48.50 46.77 90,446,400 48.30 16.96
03-02-13 46.41 47.12 46.13 73,558,200 46.99 16.50
03-02-12 46.55 47.10 46.26 71,315,200 46.44 16.31
Date Open High Low Vol Cls adjCls
03-02-11 47.30 47.67 46.00 84,292,000 46.44 16.31
03-02-10 46.80 47.52 46.54 74,081,400 47.38 16.64
03-02-07 47.88 47.95 46.41 75,208,000 46.58 16.36
03-02-06 46.86 47.62 46.56 83,312,000 47.42 16.65
03-02-05 47.83 48.53 46.73 101,072,000 46.96 16.49
03-02-04 47.80 47.94 46.88 81,854,800 47.32 16.62
03-02-03 47.93 49.10 47.46 80,129,800 48.56 17.05
03-01-31 47.45 48.35 47.03 106,858,400 47.46 16.67
03-01-30 50.16 50.17 48.19 87,877,400 48.24 16.94
Date Open High Low Vol Cls adjCls
03-01-29 48.73 50.04 47.93 106,884,000 49.91 17.53
03-01-28 49.69 49.70 48.56 86,151,200 48.82 17.14
03-01-27 49.32 50.60 48.41 114,838,600 49.17 17.27
03-01-24 52.03 52.05 49.70 103,027,000 49.85 17.51
03-01-23 51.95 52.54 51.46 71,374,800 52.28 18.36
03-01-22 51.59 52.40 50.91 86,948,000 51.00 17.91
03-01-21 51.87 52.15 51.29 86,159,200 51.33 18.03
03-01-17 52.94 53.00 51.31 155,876,000 51.46 18.07
03-01-16 56.32 56.65 55.11 81,371,000 55.35 19.44
Date Open High Low Vol Cls adjCls
03-01-15 57.00 57.32 56.19 59,622,600 56.27 19.76
03-01-14 56.33 57.00 56.19 54,206,400 56.97 20.01
03-01-13 56.52 56.75 55.77 60,817,800 56.39 19.80
03-01-10 55.10 56.30 54.90 67,730,200 55.92 19.64
03-01-09 54.72 55.92 54.53 61,808,000 55.81 19.60
03-01-08 55.37 55.55 54.11 64,566,000 54.24 19.05
03-01-07 54.92 56.01 54.68 80,517,400 55.80 19.60
03-01-06 54.02 55.23 53.80 59,456,200 54.77 19.23
03-01-03 53.59 53.80 52.88 55,546,800 53.79 18.89
Date Open High Low Vol Cls adjCls
03-01-02 52.30 53.75 51.71 67,025,200 53.72 18.86
02-12-31 52.74 52.99 51.26 58,208,800 51.70 18.16
02-12-30 53.01 53.24 52.27 48,019,600 52.75 18.52
02-12-27 53.28 54.00 52.90 40,891,600 52.97 18.60
02-12-26 54.03 54.69 53.17 37,228,000 53.39 18.75
02-12-24 53.54 54.23 53.52 18,386,000 53.82 18.90
02-12-23 53.05 54.28 52.90 48,798,400 54.00 18.96
02-12-20 53.49 53.72 52.95 98,294,600 53.04 18.63
02-12-19 53.25 54.75 52.88 82,686,600 53.11 18.65
Date Open High Low Vol Cls adjCls
02-12-18 53.84 54.40 52.79 62,709,400 53.53 18.80
02-12-17 54.42 54.99 53.78 49,549,800 54.36 19.09
02-12-16 53.00 54.55 52.67 60,140,400 54.48 19.13
02-12-13 53.68 53.75 52.49 65,245,400 52.50 18.44
02-12-12 55.00 55.06 53.69 55,242,000 54.17 19.02
02-12-11 53.85 55.01 53.58 69,186,200 54.66 19.19
02-12-10 53.56 54.48 53.48 63,730,200 54.01 18.97
02-12-09 55.00 55.22 53.51 63,862,800 53.53 18.80
02-12-06 54.87 55.74 54.22 71,670,200 55.47 19.48
Date Open High Low Vol Cls adjCls
02-12-05 56.95 57.09 55.30 68,435,800 55.34 19.43
02-12-04 56.13 57.44 55.82 83,892,000 56.54 19.86
02-12-03 57.28 57.35 56.41 58,457,400 56.71 19.91
02-12-02 58.65 58.96 57.01 63,735,000 57.69 20.26
02-11-29 58.43 58.63 57.68 28,393,000 57.68 20.26
02-11-27 57.60 58.61 57.40 55,191,800 58.08 20.40
02-11-26 57.64 58.25 56.78 68,650,400 56.90 19.98
02-11-25 58.06 58.64 57.57 61,583,000 58.23 20.45
02-11-22 57.45 58.30 57.05 70,002,000 58.22 20.45
Date Open High Low Vol Cls adjCls
02-11-21 56.98 58.00 56.78 82,922,200 57.84 20.31
02-11-20 55.01 56.90 54.93 76,435,400 56.62 19.88
02-11-19 55.55 55.80 54.31 76,403,400 54.86 19.27
02-11-18 56.95 57.03 55.74 58,086,400 55.85 19.61
02-11-15 56.60 56.92 55.67 77,533,600 56.69 19.91
02-11-14 55.99 57.00 55.87 78,337,000 56.99 20.01
02-11-13 54.24 55.93 54.11 107,370,200 55.36 19.44
02-11-12 54.10 55.43 53.90 81,398,600 54.51 19.14
02-11-11 55.07 55.10 53.82 58,341,200 53.86 18.91
Date Open High Low Vol Cls adjCls
02-11-08 56.00 56.55 55.01 64,522,200 55.10 19.35
02-11-07 56.20 56.62 55.50 73,699,600 56.01 19.67
02-11-06 56.99 57.10 55.53 115,407,000 57.03 20.03
02-11-05 55.78 56.80 55.58 76,658,200 56.68 19.90
02-11-04 56.75 57.25 55.52 139,964,200 56.10 19.70
02-11-01 52.43 53.24 51.90 105,097,800 53.00 18.61
02-10-31 53.19 54.07 52.85 105,973,800 53.47 18.78
02-10-30 52.20 53.39 51.63 94,451,200 53.11 18.65
02-10-29 52.15 52.49 50.85 90,517,200 52.07 18.29
Date Open High Low Vol Cls adjCls
02-10-28 53.40 53.50 51.51 79,906,600 51.95 18.24
02-10-25 51.25 52.80 51.16 75,425,800 52.68 18.50
02-10-24 53.36 53.37 50.90 95,833,400 51.23 17.99
02-10-23 51.43 53.26 51.43 110,866,600 53.20 18.68
02-10-22 51.43 51.93 51.03 87,159,000 51.67 18.14
02-10-21 51.97 52.99 51.36 112,378,600 52.51 18.44
02-10-18 52.60 53.20 51.14 152,817,200 53.15 18.66
02-10-17 52.28 52.50 50.05 182,602,400 50.77 17.83
02-10-16 50.39 51.26 50.28 95,437,400 50.41 17.70
Date Open High Low Vol Cls adjCls
02-10-15 51.26 52.37 50.65 133,374,200 52.29 18.36
02-10-14 48.25 49.33 47.84 76,216,200 49.29 17.31
02-10-11 47.36 48.90 47.01 108,828,800 48.87 17.16
02-10-10 44.00 46.62 43.25 118,515,000 46.38 16.29
02-10-09 44.23 45.45 43.81 123,142,600 43.99 15.45
02-10-08 44.75 45.98 44.13 115,667,600 44.99 15.80
02-10-07 43.81 45.06 43.69 89,790,000 44.05 15.47
02-10-04 45.39 45.57 43.69 107,120,400 43.77 15.37
02-10-03 45.30 46.59 44.60 105,221,400 44.80 15.73
Date Open High Low Vol Cls adjCls
02-10-02 46.10 46.81 45.16 103,488,600 45.61 16.02
02-10-01 44.32 46.25 43.19 110,636,600 46.23 16.23
02-09-30 44.87 45.04 43.11 115,577,000 43.74 15.36
02-09-27 46.04 47.10 45.19 81,011,600 45.25 15.89
02-09-26 47.11 47.50 45.95 100,852,200 46.20 16.22
02-09-25 46.40 46.96 45.05 107,116,600 46.51 16.33
02-09-24 44.83 46.48 44.63 104,142,200 45.64 16.03
02-09-23 46.60 46.71 44.81 89,783,800 45.23 15.88
02-09-20 47.71 48.00 47.30 130,619,200 47.46 16.67
Date Open High Low Vol Cls adjCls
02-09-19 46.68 47.82 46.59 77,777,600 47.20 16.58
02-09-18 46.72 48.24 46.66 83,951,800 47.75 16.77
02-09-17 48.67 48.90 47.21 73,343,400 47.29 16.61
02-09-16 47.60 48.13 47.05 50,166,200 47.78 16.78
02-09-13 46.90 48.26 46.85 59,549,200 47.91 16.82
02-09-12 48.15 48.30 47.02 63,726,800 47.15 16.56
02-09-11 50.23 51.10 48.53 77,443,200 48.58 17.06
02-09-10 48.54 49.82 48.35 83,950,000 49.79 17.48
02-09-09 47.25 48.95 46.63 81,653,200 48.70 17.10
Date Open High Low Vol Cls adjCls
02-09-06 47.75 48.27 47.47 69,918,400 47.82 16.79
02-09-05 47.50 47.52 45.88 90,438,800 45.91 16.12
02-09-04 47.45 48.60 47.15 80,232,000 48.21 16.93
02-09-03 48.52 48.52 47.00 74,452,600 47.02 16.51
02-08-30 50.14 50.48 49.00 58,138,400 49.08 17.24
02-08-29 48.89 51.00 48.52 94,275,600 50.58 17.76
02-08-28 50.48 50.66 49.30 68,875,000 49.38 17.34
02-08-27 52.33 52.45 50.65 65,470,200 50.84 17.85
02-08-26 52.50 52.65 51.18 55,652,400 52.10 18.30
Date Open High Low Vol Cls adjCls
02-08-23 52.66 52.85 51.84 57,929,200 52.22 18.34
02-08-22 52.85 53.45 52.60 72,517,600 53.23 18.69
02-08-21 51.56 52.38 51.15 81,203,400 52.28 18.36
02-08-20 51.38 51.70 50.75 70,317,600 51.04 17.92
02-08-19 50.04 52.05 49.85 79,848,200 52.00 18.26
02-08-16 49.43 50.23 48.92 69,334,000 50.00 17.56
02-08-15 49.96 50.74 48.75 98,745,600 49.77 17.48
02-08-14 47.25 49.73 47.21 96,706,000 49.71 17.46
02-08-13 47.99 49.70 46.92 100,122,800 47.06 16.53
Date Open High Low Vol Cls adjCls
02-08-12 47.61 48.75 47.60 56,866,600 48.47 17.02
02-08-09 48.15 49.15 47.66 69,049,400 48.12 16.90
02-08-08 47.11 49.00 46.41 88,748,000 48.91 17.18
02-08-07 47.00 47.30 45.16 86,349,400 47.09 16.54
02-08-06 44.90 47.25 44.84 88,715,800 45.67 16.04
02-08-05 44.29 45.17 43.81 78,941,600 43.99 15.45
02-08-02 45.51 45.85 43.80 85,947,600 44.41 15.60
02-08-01 47.58 48.09 45.50 92,002,800 45.75 16.07
02-07-31 47.61 48.00 46.36 93,875,600 47.98 16.85
Date Open High Low Vol Cls adjCls
02-07-30 47.55 48.83 47.33 122,690,600 48.10 16.89
02-07-29 46.85 48.30 46.55 112,148,600 48.25 16.94
02-07-26 43.74 45.41 43.68 123,538,000 45.35 15.93
02-07-25 45.45 45.71 42.44 163,411,400 42.83 15.04
02-07-24 41.75 46.36 41.41 202,307,800 46.23 16.23
02-07-23 46.49 46.80 42.97 168,061,600 43.01 15.10
02-07-22 48.95 49.99 45.90 180,069,800 47.51 16.68
02-07-19 49.87 50.89 48.81 112,543,400 49.56 17.40
02-07-18 52.06 52.74 50.66 91,053,600 51.11 17.95
Date Open High Low Vol Cls adjCls
02-07-17 52.52 53.30 51.17 98,034,800 52.00 18.26
02-07-16 51.31 52.80 50.64 97,154,600 51.25 18.00
02-07-15 51.39 51.86 48.00 136,965,600 51.80 18.19
02-07-12 53.37 53.73 51.48 95,733,800 51.86 18.21
02-07-11 52.04 53.07 51.25 129,550,600 52.91 18.58
02-07-10 53.69 54.20 52.13 90,673,400 52.24 18.35
02-07-09 53.31 54.73 52.97 85,277,200 53.21 18.69
02-07-08 54.41 54.93 52.58 63,199,400 52.92 18.58
02-07-05 53.09 54.90 53.05 35,673,600 54.85 19.26
Date Open High Low Vol Cls adjCls
02-07-03 51.24 52.52 50.45 80,936,600 51.84 18.20
02-07-02 52.38 52.92 51.33 82,814,200 51.44 18.06
02-07-01 54.12 54.39 52.58 66,473,800 52.66 18.49
02-06-28 54.55 55.79 54.00 89,555,600 54.70 19.21
02-06-27 54.60 54.94 52.86 95,812,400 54.92 19.29
02-06-26 51.05 54.39 51.05 112,131,400 54.13 19.01
02-06-25 54.70 55.00 52.80 84,025,200 52.95 18.59
02-06-24 52.09 54.64 51.85 104,523,200 54.16 19.02
02-06-21 53.40 54.55 52.28 116,820,000 52.28 18.36
Date Open High Low Vol Cls adjCls
02-06-20 54.37 55.10 53.90 86,401,200 54.10 19.00
02-06-19 55.47 55.94 54.32 81,247,000 54.36 19.09
02-06-18 55.53 56.29 55.35 77,518,400 55.99 19.66
02-06-17 55.66 56.44 55.37 94,486,600 55.68 19.55
02-06-14 53.15 55.55 53.00 109,433,600 55.25 19.40
02-06-13 54.84 55.48 54.20 79,771,600 54.22 19.04
02-06-12 52.58 55.78 52.50 136,198,600 55.54 19.50
02-06-11 53.24 54.18 52.42 74,368,200 52.57 18.46
02-06-10 51.65 53.30 51.46 71,825,400 52.82 18.55
Date Open High Low Vol Cls adjCls
02-06-07 49.89 52.60 49.86 97,834,400 51.98 18.25
02-06-06 51.50 52.14 50.00 78,703,400 51.90 18.23
02-06-05 50.43 51.75 50.33 66,969,400 51.66 18.14
02-06-04 49.50 51.23 49.24 88,008,400 49.98 17.55
02-06-03 50.99 51.64 49.17 88,439,000 49.42 17.35
02-05-31 52.90 53.42 50.88 66,468,000 50.91 17.88
02-05-30 51.64 53.36 51.43 63,213,000 52.64 18.49
02-05-29 51.65 52.72 51.55 45,393,200 52.05 18.28
02-05-28 53.59 53.69 51.75 49,602,000 52.32 18.37
Date Open High Low Vol Cls adjCls
02-05-24 54.14 54.52 53.04 35,982,000 53.26 18.70
02-05-23 53.70 54.84 53.01 51,412,800 54.82 19.25
02-05-22 51.87 53.72 51.85 54,169,400 53.69 18.85
02-05-21 53.95 54.60 52.13 63,120,000 52.19 18.33
02-05-20 55.50 55.55 53.50 52,115,800 54.01 18.97
02-05-17 56.21 56.40 55.27 54,646,200 56.03 19.68
02-05-16 54.71 56.03 54.65 53,406,400 55.74 19.57
02-05-15 54.49 56.44 53.86 70,412,000 54.75 19.23
02-05-14 54.40 55.10 53.98 64,832,400 54.88 19.27
Date Open High Low Vol Cls adjCls
02-05-13 50.45 52.91 49.75 64,819,000 52.69 18.50
02-05-10 52.53 52.67 49.99 64,408,800 50.05 17.58
02-05-09 54.40 55.00 51.90 83,288,200 52.12 18.30
02-05-08 51.27 54.97 51.22 101,242,000 54.97 19.30
02-05-07 49.18 50.29 48.35 88,385,400 49.47 17.37
02-05-06 49.44 50.54 48.37 66,299,400 48.62 17.07
02-05-03 51.26 51.68 49.51 71,628,000 49.56 17.40
02-05-02 52.64 54.07 51.15 79,009,200 51.21 17.98
02-05-01 52.16 53.19 50.66 76,413,000 52.75 18.52
Date Open High Low Vol Cls adjCls
02-04-30 52.10 53.30 51.92 77,384,000 52.26 18.35
02-04-29 51.47 52.91 51.44 70,246,000 52.24 18.35
02-04-26 54.07 54.45 51.46 62,776,600 51.50 18.09
02-04-25 52.90 54.45 52.88 57,290,400 53.73 18.87
02-04-24 53.85 54.43 53.00 61,220,400 53.02 18.62
02-04-23 55.70 55.82 53.30 68,281,400 53.99 18.96
02-04-22 56.52 56.70 55.00 51,465,200 55.59 19.52
02-04-19 57.44 57.98 56.86 104,268,600 57.20 20.09
02-04-18 56.79 57.31 52.68 74,794,800 56.37 19.80
Date Open High Low Vol Cls adjCls
02-04-17 57.95 58.28 56.42 55,158,600 56.63 19.89
02-04-16 56.40 58.10 56.36 51,921,600 57.81 20.30
02-04-15 56.00 56.75 55.40 47,388,800 55.69 19.56
02-04-12 55.15 56.26 54.86 52,297,600 55.93 19.64
02-04-11 55.89 56.45 54.50 58,165,800 54.79 19.24
02-04-10 55.12 57.11 55.06 75,636,400 56.30 19.77
02-04-09 57.33 57.43 54.80 63,413,000 54.87 19.27
02-04-08 54.30 57.31 54.26 73,389,600 57.22 20.09
02-04-05 56.89 57.30 55.84 50,166,000 55.87 19.62
Date Open High Low Vol Cls adjCls
02-04-04 55.98 56.97 55.42 61,763,800 56.45 19.82
02-04-03 57.44 57.61 55.50 76,931,400 56.33 19.78
02-04-02 58.90 59.09 57.11 76,509,400 57.28 20.11
02-04-01 59.83 60.40 59.20 47,010,000 60.38 21.20
02-03-28 59.95 60.65 59.66 43,901,200 60.31 21.18
02-03-27 58.80 59.88 58.59 47,318,400 59.44 20.87
02-03-26 59.10 60.92 58.31 69,357,200 59.08 20.75
02-03-25 60.48 60.78 59.15 47,752,400 59.23 20.80
02-03-22 61.05 61.14 60.22 41,341,400 60.45 21.23
Date Open High Low Vol Cls adjCls
02-03-21 60.21 61.59 59.83 46,123,400 61.36 21.55
02-03-20 61.40 62.02 60.10 55,235,200 60.10 21.11
02-03-19 62.18 63.00 61.50 36,376,400 62.23 21.85
02-03-18 62.74 62.99 61.20 52,296,800 62.14 21.82
02-03-15 61.00 62.51 60.97 69,086,800 62.49 21.94
02-03-14 62.14 62.24 61.05 51,819,600 61.22 21.50
02-03-13 62.08 63.02 61.95 44,387,400 62.10 21.81
02-03-12 62.52 62.80 61.67 66,407,200 62.54 21.96
02-03-11 63.51 65.00 63.00 43,718,200 64.34 22.59
Date Open High Low Vol Cls adjCls
02-03-08 63.63 64.70 63.17 57,701,800 63.95 22.46
02-03-07 63.67 63.88 61.86 58,079,200 62.72 22.03
02-03-06 62.91 63.70 62.19 49,835,400 63.63 22.34
02-03-05 63.00 63.88 62.34 55,926,400 63.08 22.15
02-03-04 61.24 63.50 60.87 74,464,200 63.30 22.23
02-03-01 59.05 61.42 58.85 62,115,600 61.37 21.55
02-02-28 58.78 59.70 58.14 68,068,000 58.34 20.49
02-02-27 59.07 60.15 57.99 65,750,000 58.39 20.50
02-02-26 59.10 60.00 57.90 63,276,200 58.55 20.56
Date Open High Low Vol Cls adjCls
02-02-25 57.94 59.89 57.89 51,832,200 59.08 20.75
02-02-22 58.05 58.75 57.15 71,347,800 57.99 20.36
02-02-21 59.72 60.27 58.01 59,398,400 58.05 20.39
02-02-20 59.40 60.36 58.80 50,492,000 59.90 21.03
02-02-19 59.91 60.14 58.60 52,262,600 58.93 20.69
02-02-15 61.70 62.06 60.20 50,179,800 60.23 21.15
02-02-14 62.00 62.99 61.32 57,267,000 61.68 21.66
02-02-13 60.26 61.88 59.95 54,168,600 61.82 21.71
02-02-12 60.49 60.85 60.02 44,973,800 60.14 21.12
Date Open High Low Vol Cls adjCls
02-02-11 60.01 61.24 59.59 50,899,600 61.13 21.47
02-02-08 60.12 60.66 58.83 61,283,000 60.65 21.30
02-02-07 60.30 61.61 59.75 63,314,000 59.80 21.00
02-02-06 61.61 61.89 60.25 66,103,000 60.40 21.21
02-02-05 60.80 62.23 60.50 66,772,600 61.15 21.47
02-02-04 62.40 62.69 60.75 70,308,400 61.12 21.46
02-02-01 64.15 64.50 62.47 63,462,200 62.66 22.00
02-01-31 63.06 63.81 62.12 69,566,200 63.71 22.37
02-01-30 62.45 62.90 61.33 66,100,000 62.85 22.07
Date Open High Low Vol Cls adjCls
02-01-29 63.90 64.50 61.99 58,666,000 62.32 21.88
02-01-28 64.23 64.40 62.91 41,622,000 63.82 22.41
02-01-25 64.19 64.85 63.51 48,981,200 63.80 22.40
02-01-24 64.10 65.18 63.80 83,886,000 64.60 22.69
02-01-23 64.05 64.71 63.24 80,403,000 63.74 22.38
02-01-22 66.61 66.63 64.25 76,837,200 64.46 22.64
02-01-18 67.10 67.85 65.42 107,140,400 66.10 23.21
02-01-17 68.53 70.00 68.40 78,958,000 69.86 24.53
02-01-16 68.85 69.84 67.85 61,955,400 67.87 23.83
Date Open High Low Vol Cls adjCls
02-01-15 68.66 69.62 68.50 60,717,400 69.55 24.42
02-01-14 68.30 69.04 67.74 50,997,800 68.47 24.04
02-01-11 69.52 70.32 68.10 72,993,200 68.61 24.09
02-01-10 68.48 69.80 68.13 50,296,600 69.28 24.33
02-01-09 69.72 70.62 68.55 76,304,000 68.71 24.13
02-01-08 68.69 69.86 68.00 47,736,400 69.38 24.36
02-01-07 69.75 70.02 68.35 58,508,800 68.56 24.08
02-01-04 69.25 69.91 68.67 52,731,400 68.90 24.20
02-01-03 67.11 69.25 67.09 67,590,800 69.23 24.31
Date Open High Low Vol Cls adjCls
02-01-02 66.65 67.11 65.51 48,124,000 67.04 23.54
01-12-31 67.84 68.48 66.25 43,006,200 66.25 23.26
01-12-28 68.23 68.85 67.70 28,787,200 67.87 23.83
01-12-27 67.98 68.71 67.26 32,406,600 67.85 23.83
01-12-26 67.42 69.07 67.39 29,328,000 67.68 23.77
01-12-24 67.72 68.03 67.20 11,701,600 67.27 23.62
01-12-21 68.01 68.02 67.00 84,307,600 67.54 23.72
01-12-20 69.15 69.25 66.62 78,585,000 66.76 23.44
01-12-19 68.62 69.89 68.45 56,996,200 69.49 24.40
Date Open High Low Vol Cls adjCls
01-12-18 68.92 69.40 68.60 47,255,200 69.27 24.33
01-12-17 67.17 69.11 67.16 57,079,800 68.98 24.22
01-12-14 66.02 67.95 65.93 43,000,600 67.44 23.68
01-12-13 67.13 68.24 66.07 53,227,800 66.27 23.27
01-12-12 67.16 67.98 66.25 47,884,200 67.95 23.86
01-12-11 67.66 68.13 67.07 54,334,000 67.32 23.64
01-12-10 67.52 68.45 66.86 38,367,400 67.06 23.55
01-12-07 68.25 68.84 66.55 42,334,800 67.83 23.82
01-12-06 67.98 69.00 67.55 56,026,200 68.65 24.11
Date Open High Low Vol Cls adjCls
01-12-05 66.49 68.17 65.20 74,243,000 68.10 23.91
01-12-04 65.00 66.08 64.10 51,005,800 66.00 23.18
01-12-03 63.83 65.23 63.80 47,211,800 64.77 22.75
01-11-30 64.66 65.08 63.93 48,234,200 64.21 22.55
01-11-29 63.12 64.90 62.95 54,034,400 64.84 22.77
01-11-28 63.17 64.12 62.73 54,536,600 62.80 22.05
01-11-27 64.79 65.07 62.75 90,819,000 63.74 22.38
01-11-26 64.99 65.71 64.40 41,983,600 65.14 22.88
01-11-23 64.38 64.81 63.62 15,754,600 64.71 22.72
Date Open High Low Vol Cls adjCls
01-11-21 64.36 64.60 63.48 50,785,200 64.05 22.49
01-11-20 66.45 67.80 65.03 65,921,800 65.40 22.97
01-11-19 66.25 66.97 65.70 56,005,000 66.54 23.37
01-11-16 66.36 66.61 64.95 59,249,000 65.75 23.09
01-11-15 66.10 67.05 65.45 77,922,000 66.12 23.22
01-11-14 68.23 68.34 65.79 88,625,600 65.95 23.16
01-11-13 66.80 67.95 66.60 60,159,600 67.90 23.84
01-11-12 64.70 66.44 63.65 57,752,800 65.79 23.10
01-11-09 64.34 65.65 63.91 48,013,600 65.21 22.90
Date Open High Low Vol Cls adjCls
01-11-08 64.46 66.06 63.66 74,227,800 64.42 22.62
01-11-07 64.22 65.05 64.03 58,899,000 64.25 22.56
01-11-06 62.70 64.94 62.16 68,612,000 64.78 22.75
01-11-05 61.86 64.03 61.75 66,401,600 63.27 22.22
01-11-02 61.93 63.02 60.51 83,360,000 61.40 21.56
01-11-01 60.08 62.25 59.60 109,671,200 61.84 21.72
01-10-31 59.30 60.73 58.10 64,700,000 58.15 20.42
01-10-30 58.92 59.54 58.19 57,395,600 58.88 20.68
01-10-29 62.10 62.20 59.54 55,129,400 59.64 20.94
Date Open High Low Vol Cls adjCls
01-10-26 62.32 63.63 62.08 64,509,400 62.20 21.84
01-10-25 60.61 62.60 59.57 75,318,200 62.56 21.97
01-10-24 60.50 61.62 59.62 79,141,400 61.32 21.53
01-10-23 60.47 61.44 59.40 80,325,000 60.43 21.22
01-10-22 57.90 60.18 57.47 72,323,600 60.16 21.13
01-10-19 57.40 58.01 55.63 91,219,600 57.90 20.33
01-10-18 56.34 57.58 55.50 78,348,000 56.75 19.93
01-10-17 59.12 59.30 55.98 73,710,600 56.03 19.68
01-10-16 57.87 58.91 57.21 66,169,000 58.45 20.53
Date Open High Low Vol Cls adjCls
01-10-15 55.90 58.50 55.85 68,437,000 58.06 20.39
01-10-12 55.70 56.64 54.55 63,307,000 56.38 19.80
01-10-11 55.76 56.84 54.59 83,742,600 56.32 19.78
01-10-10 53.60 55.75 53.00 86,349,200 55.51 19.49
01-10-09 57.50 57.57 54.19 99,477,600 54.56 19.16
01-10-08 56.80 58.65 56.74 60,605,800 58.04 20.38
01-10-05 56.16 58.00 54.94 80,844,400 57.72 20.27
01-10-04 56.92 58.40 56.21 101,778,000 56.44 19.82
01-10-03 52.48 56.93 52.40 97,199,200 56.23 19.75
Date Open High Low Vol Cls adjCls
01-10-02 51.63 53.55 51.56 80,860,800 53.05 18.63
01-10-01 50.94 52.50 50.41 69,999,600 51.79 18.19
01-09-28 49.62 51.59 48.98 116,641,200 51.17 17.97
01-09-27 50.10 50.68 48.00 81,191,200 49.96 17.54
01-09-26 51.51 51.80 49.55 58,524,400 50.27 17.65
01-09-25 52.27 53.00 50.16 84,940,600 51.30 18.01
01-09-24 50.65 52.45 49.87 85,580,200 52.01 18.26
01-09-21 47.92 50.60 47.50 184,976,600 49.71 17.46
01-09-20 52.35 52.61 50.67 117,983,200 50.76 17.83
Date Open High Low Vol Cls adjCls
01-09-19 54.46 54.70 50.60 126,950,200 53.87 18.92
01-09-18 53.41 55.00 53.17 83,182,600 54.32 19.08
01-09-17 54.02 55.10 52.80 127,502,000 52.91 18.58
01-09-10 54.92 57.95 54.70 84,471,800 57.58 20.22
01-09-07 56.11 57.36 55.31 89,863,800 55.40 19.45
01-09-06 56.56 58.39 55.90 112,356,800 56.02 19.67
01-09-05 56.18 58.39 55.39 89,470,600 57.74 20.28
01-09-04 57.19 59.08 56.07 67,189,200 56.10 19.70
01-08-31 56.85 58.06 56.30 57,900,800 57.05 20.03
Date Open High Low Vol Cls adjCls
01-08-30 59.04 59.66 56.52 97,632,000 56.94 20.00
01-08-29 61.05 61.30 59.54 48,170,000 60.25 21.16
01-08-28 62.34 62.95 60.58 47,422,800 60.74 21.33
01-08-27 61.90 63.36 61.57 44,562,800 62.31 21.88
01-08-24 59.60 62.28 59.23 63,399,000 62.05 21.79
01-08-23 60.67 61.53 59.00 51,813,200 59.12 20.76
01-08-22 61.13 61.15 59.08 78,107,200 60.66 21.30
01-08-21 62.70 63.20 60.71 47,111,800 60.78 21.34
01-08-20 61.66 62.75 61.10 48,371,200 62.70 22.02
Date Open High Low Vol Cls adjCls
01-08-17 63.78 64.13 61.50 52,234,200 61.88 21.73
01-08-16 62.84 64.71 62.70 43,905,600 64.62 22.69
01-08-15 64.71 65.05 63.20 39,503,000 63.20 22.19
01-08-14 65.75 66.09 64.45 36,481,200 64.69 22.72
01-08-13 65.24 65.99 64.75 32,675,400 65.83 23.12
01-08-10 64.77 65.86 62.90 51,756,400 65.52 23.01
01-08-09 64.98 65.55 64.30 45,536,200 65.01 22.83
01-08-08 66.51 67.24 64.49 54,996,400 64.86 22.78
01-08-07 66.04 67.05 65.99 31,347,800 66.35 23.30
Date Open High Low Vol Cls adjCls
01-08-06 66.53 67.12 65.68 27,831,600 66.13 23.22
01-08-03 67.30 67.36 66.00 43,260,400 66.89 23.49
01-08-02 67.21 67.54 66.26 54,198,400 67.45 23.69
01-08-01 66.80 66.81 65.76 55,679,000 66.47 23.34
01-07-31 66.01 67.39 65.85 59,031,600 66.19 23.24
01-07-30 65.65 66.88 65.54 42,196,400 65.80 23.11
01-07-27 66.05 66.25 65.05 65,396,000 65.47 22.99
01-07-26 67.12 67.32 65.50 77,974,000 66.59 23.38
01-07-25 66.26 67.52 65.61 74,065,400 67.48 23.70
Date Open High Low Vol Cls adjCls
01-07-24 67.00 67.99 65.70 67,530,200 66.32 23.29
01-07-23 69.24 69.24 66.35 79,999,400 67.09 23.56
01-07-20 68.03 69.40 67.94 124,203,600 69.18 24.29
01-07-19 71.22 73.00 71.22 76,549,400 72.57 25.48
01-07-18 70.60 71.50 69.87 57,590,800 70.57 24.78
01-07-17 70.66 72.01 70.14 63,241,000 71.82 25.22
01-07-16 71.45 72.16 70.15 55,990,800 71.18 25.00
01-07-13 71.40 72.00 70.94 58,934,600 71.34 25.05
01-07-12 70.70 72.05 70.33 128,078,000 71.60 25.14
Date Open High Low Vol Cls adjCls
01-07-11 64.21 66.75 64.20 73,822,600 66.50 23.35
01-07-10 65.90 66.25 64.35 66,562,600 64.48 22.64
01-07-09 66.20 66.91 65.04 66,476,600 65.69 23.07
01-07-06 68.30 68.40 65.67 67,467,800 66.06 23.20
01-07-05 70.22 70.72 68.44 49,242,600 68.51 24.06
01-07-03 70.30 70.80 69.93 28,037,400 70.47 24.75
01-07-02 72.05 73.15 70.15 72,810,200 70.60 24.79
01-06-29 72.60 73.41 71.40 94,283,800 73.00 25.64
01-06-28 71.55 76.15 70.53 128,975,600 72.74 25.54
Date Open High Low Vol Cls adjCls
01-06-27 69.86 71.53 69.36 69,199,800 71.14 24.98
01-06-26 67.82 70.21 67.70 63,077,000 70.14 24.63
01-06-25 69.10 69.81 67.77 49,215,600 68.85 24.18
01-06-22 70.00 70.61 68.58 51,092,000 68.83 24.17
01-06-21 69.15 70.55 68.92 69,603,800 69.84 24.53
01-06-20 67.14 69.59 67.10 64,108,400 69.41 24.37
01-06-19 68.21 68.85 66.85 63,457,400 67.32 23.64
01-06-18 67.95 67.96 66.01 56,846,800 66.88 23.49
01-06-15 67.51 68.30 66.40 108,354,400 68.02 23.89
Date Open High Low Vol Cls adjCls
01-06-14 70.22 70.55 68.40 71,972,400 68.90 24.20
01-06-13 72.05 72.30 70.64 55,302,400 70.69 24.82
01-06-12 71.02 72.41 70.81 66,714,600 72.08 25.31
01-06-11 72.85 72.85 71.51 47,345,600 72.12 25.33
01-06-08 73.70 73.75 72.05 51,867,000 73.19 25.70
01-06-07 72.12 73.73 72.08 66,960,000 73.68 25.87
01-06-06 72.89 73.48 71.55 80,022,800 72.36 25.41
01-06-05 70.76 73.08 70.50 89,454,200 72.60 25.49
01-06-04 70.55 71.02 69.80 43,736,600 70.78 24.86
Date Open High Low Vol Cls adjCls
01-06-01 69.60 70.70 68.70 57,587,600 70.34 24.70
01-05-31 69.49 70.38 68.40 70,682,600 69.18 24.29
01-05-30 69.56 70.58 68.65 86,501,800 69.19 24.30
01-05-29 70.80 71.75 70.05 71,210,800 70.34 24.70
01-05-25 71.66 71.90 70.36 52,747,600 70.91 24.90
01-05-24 69.94 71.78 69.27 80,781,600 71.72 25.19
01-05-23 70.39 71.60 69.51 93,637,400 69.70 24.48
01-05-22 69.45 70.35 69.18 83,455,600 70.31 24.69
01-05-21 68.05 69.99 67.75 103,491,600 68.79 24.16
Date Open High Low Vol Cls adjCls
01-05-18 67.69 69.20 67.25 90,605,400 68.09 23.91
01-05-17 69.10 70.14 67.55 106,984,800 68.17 23.94
01-05-16 67.70 69.88 67.33 91,893,800 69.16 24.29
01-05-15 68.74 69.30 68.00 61,385,600 68.27 23.97
01-05-14 69.13 69.20 68.30 44,968,000 68.72 24.13
01-05-11 69.96 70.00 68.65 51,128,800 69.40 24.37
01-05-10 71.13 71.24 69.96 64,334,600 70.00 24.58
01-05-09 71.24 71.30 69.86 76,676,600 70.40 24.72
01-05-08 71.75 72.10 70.75 75,084,000 72.06 25.31
Date Open High Low Vol Cls adjCls
01-05-07 70.83 72.15 70.70 109,356,200 71.38 25.07
01-05-04 68.00 71.05 67.96 119,538,400 70.75 24.85
01-05-03 69.25 70.18 68.14 66,273,400 68.53 24.07
01-05-02 71.00 71.15 69.35 92,864,400 69.76 24.50
01-05-01 67.66 70.30 67.60 83,702,800 70.17 24.64
01-04-30 68.53 69.06 67.68 74,368,200 67.75 23.79
01-04-27 69.53 69.68 66.21 121,572,400 67.12 23.57
01-04-26 70.07 71.00 68.25 118,737,600 69.13 24.28
01-04-25 67.57 69.79 67.25 76,744,000 69.69 24.47
Date Open High Low Vol Cls adjCls
01-04-24 68.20 69.93 67.14 89,176,600 67.55 23.72
01-04-23 68.11 68.47 66.90 92,171,200 68.25 23.97
01-04-20 70.30 71.10 68.50 192,919,600 69.00 24.23
01-04-19 65.81 69.00 65.75 159,375,600 68.04 23.89
01-04-18 63.39 66.31 63.00 156,696,400 65.43 22.98
01-04-17 60.52 62.11 60.04 85,149,200 61.48 21.59
01-04-16 61.40 61.58 60.12 65,857,400 60.79 21.35
01-04-12 59.56 62.31 59.35 87,520,000 62.18 21.84
01-04-11 60.65 61.50 59.70 109,879,600 60.04 21.08
Date Open High Low Vol Cls adjCls
01-04-10 57.95 60.09 57.78 109,199,400 59.68 20.96
01-04-09 56.57 57.42 55.66 56,295,600 57.15 20.07
01-04-06 56.38 57.19 55.06 92,622,000 56.19 19.73
01-04-05 53.75 57.38 53.50 113,364,000 56.75 19.93
01-04-04 53.38 55.00 51.06 104,046,600 51.94 18.24
01-04-03 55.31 55.31 52.75 94,187,600 53.38 18.74
01-04-02 54.81 56.94 54.63 75,924,000 55.81 19.60
01-03-30 55.75 56.19 53.88 91,201,600 54.69 19.20
01-03-29 55.38 57.19 54.56 86,985,000 55.38 19.45
Date Open High Low Vol Cls adjCls
01-03-28 57.38 57.94 55.38 78,681,600 55.56 19.51
01-03-27 56.06 58.56 55.88 95,135,600 58.25 20.46
01-03-26 57.13 57.50 55.56 63,118,600 56.06 19.69
01-03-23 54.94 57.00 54.38 99,519,600 56.56 19.86
01-03-22 50.56 54.06 50.50 126,363,200 54.00 18.96
01-03-21 52.25 53.25 49.75 124,988,600 50.06 17.58
01-03-20 54.56 56.13 52.63 91,822,800 52.69 18.50
01-03-19 54.50 55.50 53.13 61,036,400 54.31 19.07
01-03-16 52.50 55.13 52.48 112,848,800 54.56 19.16
Date Open High Low Vol Cls adjCls
01-03-15 55.31 56.08 53.50 71,638,400 53.69 18.85
01-03-14 52.50 55.25 52.19 90,686,200 54.00 18.96
01-03-13 52.19 54.75 52.00 91,035,600 54.19 19.03
01-03-12 54.69 55.00 51.63 114,376,000 51.94 18.24
01-03-09 57.94 58.19 54.88 103,794,400 56.69 19.91
01-03-08 60.31 60.59 58.44 54,626,000 59.25 20.81
01-03-07 59.88 61.13 59.31 59,743,600 60.69 21.31
01-03-06 58.63 60.00 58.38 66,781,800 59.44 20.87
01-03-05 57.25 58.63 56.56 49,383,600 57.44 20.17
Date Open High Low Vol Cls adjCls
01-03-02 57.50 58.13 56.44 79,800,800 56.69 19.91
01-03-01 58.56 59.50 56.25 81,781,600 59.36 20.85
01-02-28 59.56 60.08 58.19 84,608,400 59.00 20.72
01-02-27 59.38 61.19 58.67 99,148,600 59.38 20.85
01-02-26 57.63 59.94 57.38 87,936,800 59.56 20.92
01-02-23 54.44 57.50 54.31 92,620,600 56.75 19.93
01-02-22 56.31 56.81 53.88 100,816,400 55.19 19.38
01-02-21 55.25 58.06 55.19 63,947,200 56.25 19.75
01-02-20 57.38 58.25 55.38 60,730,800 55.88 19.62
Date Open High Low Vol Cls adjCls
01-02-16 57.00 58.25 56.13 66,958,400 57.31 20.13
01-02-15 59.00 60.19 57.88 65,627,800 58.81 20.65
01-02-14 57.63 59.00 56.38 61,728,400 58.38 20.50
01-02-13 59.63 61.06 58.13 76,070,600 58.19 20.43
01-02-12 58.81 59.44 57.19 71,289,400 58.75 20.63
01-02-09 61.31 61.56 58.50 100,575,200 59.13 20.76
01-02-08 63.75 64.50 62.00 88,041,200 62.25 21.86
01-02-07 62.00 65.06 61.81 126,061,800 64.69 22.72
01-02-06 62.06 63.81 61.69 96,442,000 62.56 21.97
Date Open High Low Vol Cls adjCls
01-02-05 60.75 62.06 60.25 51,399,200 61.94 21.75
01-02-02 62.50 63.38 60.75 71,100,000 60.81 21.36
01-02-01 60.81 62.63 60.38 71,792,800 62.38 21.90
01-01-31 63.00 63.75 61.00 81,898,800 61.06 21.44
01-01-30 64.50 64.75 62.88 57,276,800 63.38 22.26
01-01-29 63.56 64.63 63.50 84,983,800 64.50 22.65
01-01-26 61.00 64.31 61.00 93,080,000 64.00 22.47
01-01-25 62.75 64.00 61.56 85,657,400 61.81 21.71
01-01-24 61.00 63.44 60.75 110,455,000 62.94 22.10
Date Open High Low Vol Cls adjCls
01-01-23 59.75 60.94 58.94 70,295,200 60.56 21.27
01-01-22 60.75 61.00 59.00 76,673,000 60.13 21.11
01-01-19 60.00 61.44 58.88 209,348,800 61.00 21.42
01-01-18 53.69 56.19 52.63 109,788,800 55.50 19.49
01-01-17 53.63 54.88 52.56 72,844,200 52.94 18.59
01-01-16 53.38 53.50 51.13 68,462,400 52.56 18.46
01-01-12 54.88 55.00 52.50 73,712,000 53.50 18.79
01-01-11 53.00 55.75 52.31 101,854,800 55.00 19.31
01-01-10 51.00 53.81 50.75 90,230,200 52.88 18.57
Date Open High Low Vol Cls adjCls
01-01-09 50.00 52.63 49.75 114,965,400 51.81 18.19
01-01-08 48.94 49.75 46.69 79,817,600 48.94 17.19
01-01-05 48.50 49.88 47.56 93,414,600 49.13 17.25
01-01-04 47.81 50.50 46.88 112,397,000 48.44 17.01
01-01-03 43.19 48.88 43.13 135,962,200 47.94 16.83
01-01-02 44.13 45.00 42.88 82,413,200 43.38 15.23
00-12-29 43.94 45.81 43.00 99,977,600 43.38 15.23
00-12-28 45.13 46.25 43.88 77,619,200 44.56 15.65
00-12-27 46.13 46.81 45.00 69,003,800 46.44 16.31
Date Open High Low Vol Cls adjCls
00-12-26 46.88 48.56 45.88 66,941,600 46.88 16.46
00-12-22 44.75 47.13 44.75 109,551,800 46.44 16.31
00-12-21 40.75 45.13 40.31 163,173,000 43.44 15.25
00-12-20 42.81 44.00 41.38 149,037,800 41.50 14.57
00-12-19 47.44 48.00 44.50 120,271,800 44.81 15.74
00-12-18 49.00 50.00 47.00 107,187,400 47.81 16.79
00-12-15 51.05 52.00 47.75 116,899,800 49.19 17.27
00-12-14 57.94 58.73 55.38 71,201,400 55.50 19.49
00-12-13 60.50 60.50 56.81 98,360,400 57.25 20.10
Date Open High Low Vol Cls adjCls
00-12-12 57.81 60.00 56.75 63,106,000 58.38 20.50
00-12-11 55.50 58.75 55.00 95,576,200 58.06 20.39
00-12-08 54.63 55.88 53.44 120,939,800 54.44 19.12
00-12-07 53.44 54.00 52.25 145,308,400 53.13 18.66
00-12-06 60.00 60.06 56.06 90,560,800 56.69 19.91
00-12-05 59.19 60.50 58.25 101,734,400 59.88 21.03
00-12-04 57.25 59.00 55.19 80,407,200 56.44 19.82
00-12-01 58.06 60.63 56.06 109,809,800 56.63 19.88
00-11-30 62.00 62.06 57.00 197,200,800 57.38 20.15
Date Open High Low Vol Cls adjCls
00-11-29 66.81 67.13 63.25 98,280,400 65.06 22.85
00-11-28 69.38 69.75 66.81 127,446,200 67.00 23.53
00-11-27 71.44 72.25 70.63 85,307,600 70.69 24.82
00-11-24 69.00 70.44 68.50 34,439,200 69.94 24.56
00-11-22 66.06 69.50 66.00 76,343,200 68.25 23.97
00-11-21 67.38 69.25 67.38 59,487,600 67.75 23.79
00-11-20 68.13 68.50 65.56 80,157,200 67.19 23.59
00-11-17 69.44 70.00 67.80 106,525,600 69.06 24.25
00-11-16 69.44 71.50 68.94 92,128,600 68.94 24.21
Date Open High Low Vol Cls adjCls
00-11-15 69.06 70.88 68.69 60,422,200 70.06 24.60
00-11-14 68.00 69.81 67.31 84,218,600 68.81 24.16
00-11-13 66.69 68.13 64.41 83,364,800 66.44 23.33
00-11-10 69.94 70.31 66.81 93,744,400 67.38 23.66
00-11-09 68.50 71.31 68.44 91,058,600 70.88 24.89
00-11-08 71.13 72.38 68.00 206,149,400 69.44 24.38
00-11-07 69.75 71.88 69.50 104,331,200 70.50 24.76
00-11-06 68.69 70.13 68.25 74,851,400 69.50 24.41
00-11-03 69.25 69.63 68.06 68,711,000 68.25 23.97
Date Open High Low Vol Cls adjCls
00-11-02 70.38 70.84 69.63 77,985,200 70.31 24.69
00-11-01 68.50 70.06 68.44 81,309,400 69.63 24.45
00-10-31 69.00 69.50 68.00 104,474,000 68.88 24.19
00-10-30 67.50 70.13 67.38 110,057,600 69.06 24.25
00-10-27 64.69 69.19 64.63 124,292,400 67.69 23.77
00-10-26 61.00 65.06 60.81 114,826,600 64.44 22.63
00-10-25 61.94 63.44 60.44 167,603,800 61.25 21.51
00-10-24 62.63 62.94 60.19 94,427,400 61.50 21.60
00-10-23 64.63 66.25 60.69 185,170,400 62.13 21.82
Date Open High Low Vol Cls adjCls
00-10-20 61.31 66.13 61.13 160,378,600 65.19 22.89
00-10-19 58.44 62.19 58.00 256,993,200 61.88 21.73
00-10-18 49.63 53.25 48.44 110,536,400 51.75 18.17
00-10-17 51.88 52.44 50.25 81,276,600 50.44 17.71
00-10-16 53.50 53.81 49.56 119,759,000 50.38 17.69
00-10-13 53.88 54.88 52.13 104,521,200 53.75 18.88
00-10-12 56.31 56.88 53.81 90,219,600 54.38 19.09
00-10-11 54.00 56.94 54.00 101,205,800 55.75 19.58
00-10-10 53.94 55.56 53.81 62,066,200 54.56 19.16
Date Open High Low Vol Cls adjCls
00-10-09 55.63 55.75 53.00 58,323,600 54.19 19.03
00-10-06 55.81 56.75 54.75 61,794,000 55.56 19.51
00-10-05 55.50 57.25 55.25 81,099,400 55.38 19.45
00-10-04 56.38 56.56 54.50 136,453,400 55.44 19.47
00-10-03 59.56 59.81 56.50 85,374,000 56.56 19.86
00-10-02 60.50 60.81 58.25 58,562,400 59.13 20.76
00-09-29 61.00 61.31 58.63 74,053,600 60.31 21.18
00-09-28 60.81 61.88 60.63 52,360,400 61.31 21.53
00-09-27 63.44 63.56 59.81 106,155,600 60.63 21.29
Date Open High Low Vol Cls adjCls
00-09-26 60.94 65.88 60.44 155,704,800 62.69 22.01
00-09-25 63.25 63.50 60.44 53,484,200 61.25 21.51
00-09-22 61.13 63.50 61.00 84,476,600 63.25 22.21
00-09-21 64.00 65.13 63.56 48,952,200 64.19 22.54
00-09-20 64.88 65.00 63.19 67,791,400 64.25 22.56
00-09-19 63.63 65.75 63.38 79,311,200 65.00 22.83
00-09-18 64.25 64.63 62.19 69,037,800 63.00 22.12
00-09-15 65.44 65.63 63.31 99,915,200 64.19 22.54
00-09-14 68.69 68.75 65.69 78,503,000 65.81 23.11
Date Open High Low Vol Cls adjCls
00-09-13 67.56 68.75 67.19 40,744,800 68.25 23.97
00-09-12 68.75 69.31 67.63 46,781,200 68.13 23.92
00-09-11 69.13 69.69 68.06 48,495,200 68.81 24.16
00-09-08 70.38 70.88 69.19 56,709,600 69.31 24.34
00-09-07 70.00 72.06 69.44 111,711,200 70.06 24.60
00-09-06 70.06 70.69 69.31 62,960,800 69.44 24.38
00-09-05 70.00 70.69 69.81 50,755,200 70.13 24.63
00-09-01 70.00 70.63 69.69 37,629,800 70.19 24.65
00-08-31 70.88 72.00 69.69 72,575,400 69.81 24.52
Date Open High Low Vol Cls adjCls
00-08-30 70.69 70.94 69.69 53,498,800 70.00 24.58
00-08-29 71.19 72.75 70.88 59,400,200 70.94 24.91
00-08-28 70.19 72.13 70.13 56,421,600 71.31 25.04
00-08-25 70.69 71.69 70.56 52,729,400 70.63 24.80
00-08-24 70.63 71.19 69.94 42,405,400 71.13 24.98
00-08-23 70.81 71.13 70.38 36,726,800 70.75 24.85
00-08-22 70.81 72.44 70.22 54,428,200 71.25 25.02
00-08-21 70.69 70.81 70.06 34,119,600 70.63 24.80
00-08-18 71.13 71.44 70.00 54,438,800 71.00 24.93
Date Open High Low Vol Cls adjCls
00-08-17 71.13 72.00 70.56 36,112,800 71.56 25.13
00-08-16 71.88 72.25 70.56 44,976,200 71.00 24.93
00-08-15 72.00 73.00 71.50 40,714,200 71.63 25.15
00-08-14 72.31 73.38 71.38 53,427,000 72.19 25.35
00-08-11 72.44 72.69 71.63 35,629,600 72.44 25.44
00-08-10 73.81 74.06 71.75 48,986,000 72.63 25.50
00-08-09 73.75 74.88 73.13 63,945,600 74.25 26.07
00-08-08 70.06 74.69 70.00 138,038,800 74.13 26.03
00-08-07 70.19 71.13 69.75 52,741,800 70.00 24.58
Date Open High Low Vol Cls adjCls
00-08-04 69.44 69.88 68.19 38,107,400 69.13 24.27
00-08-03 68.19 70.38 68.13 54,543,400 70.25 24.67
00-08-02 68.56 70.44 68.50 48,269,200 69.38 24.36
00-08-01 69.94 70.06 68.19 47,163,600 68.69 24.12
00-07-31 70.19 71.13 69.25 70,283,800 69.81 24.52
00-07-28 70.94 71.81 69.63 75,645,600 69.69 24.47
00-07-27 67.88 70.13 67.50 74,337,600 69.38 24.36
00-07-26 69.06 69.50 67.25 85,404,600 67.81 23.81
00-07-25 70.81 71.00 68.38 64,188,600 69.00 24.23
Date Open High Low Vol Cls adjCls
00-07-24 72.06 72.13 70.00 56,165,600 70.56 24.78
00-07-21 74.75 75.00 71.88 56,100,600 72.31 25.39
00-07-20 73.44 75.25 73.13 54,690,600 74.81 26.27
00-07-19 76.06 77.50 72.81 139,924,600 73.13 25.68
00-07-18 77.63 79.50 77.44 70,617,200 78.50 27.57
00-07-17 78.25 79.56 77.50 53,992,800 78.19 27.46
00-07-14 79.50 79.75 78.44 51,180,600 78.94 27.72
00-07-13 78.81 80.00 77.38 80,843,200 79.94 28.07
00-07-12 78.25 81.00 77.19 58,370,200 80.31 28.20
Date Open High Low Vol Cls adjCls
00-07-11 78.81 80.50 78.50 37,164,800 79.13 27.79
00-07-10 80.69 81.31 79.38 52,689,800 79.44 27.90
00-07-07 81.27 82.88 80.56 54,153,200 82.00 28.80
00-07-06 78.88 81.69 78.50 47,873,200 80.94 28.42
00-07-05 79.88 79.88 78.25 34,824,400 78.50 27.57
00-07-03 79.69 80.06 79.38 15,734,800 80.00 28.09
00-06-30 77.06 80.00 76.69 52,356,400 80.00 28.09
00-06-29 78.25 78.94 77.06 38,449,000 77.19 27.11
00-06-28 79.00 80.06 78.63 37,459,200 78.94 27.72
Date Open High Low Vol Cls adjCls
00-06-27 79.25 80.13 78.38 31,071,200 78.81 27.68
00-06-26 77.50 80.13 77.50 48,287,000 79.50 27.92
00-06-23 79.94 80.06 77.00 49,811,600 77.69 27.28
00-06-22 81.38 82.00 79.31 87,315,200 79.88 28.05
00-06-21 77.00 82.19 76.94 160,399,600 80.69 28.33
00-06-20 73.88 75.25 73.75 62,275,000 74.94 26.32
00-06-19 72.56 73.81 72.00 46,604,800 73.69 25.88
00-06-16 72.63 73.13 71.50 68,710,600 72.56 25.48
00-06-15 70.81 72.69 70.63 65,592,600 72.38 25.42
Date Open High Low Vol Cls adjCls
00-06-14 69.81 71.00 69.50 79,992,400 70.50 24.76
00-06-13 66.75 68.00 66.13 44,289,200 67.88 23.84
00-06-12 69.00 69.00 66.38 49,260,600 66.88 23.48
00-06-09 69.63 69.69 68.31 35,710,200 68.81 24.16
00-06-08 71.56 72.13 68.25 94,765,600 68.81 24.16
00-06-07 69.25 70.75 67.13 76,310,600 70.50 24.76
00-06-06 68.19 69.88 67.81 99,019,000 69.63 24.45
00-06-05 66.02 68.38 66.00 64,400,000 66.88 23.48
00-06-02 66.00 66.75 65.00 80,463,200 66.31 23.29
Date Open High Low Vol Cls adjCls
00-06-01 64.38 66.00 63.81 94,507,200 64.56 22.67
00-05-31 63.64 63.70 62.06 54,968,200 62.56 21.97
00-05-30 62.44 64.13 62.00 68,536,400 63.38 22.26
00-05-26 62.06 62.63 60.38 55,822,000 61.44 21.57
00-05-25 64.56 64.75 61.13 94,348,800 61.50 21.60
00-05-24 63.13 66.56 63.00 85,482,400 65.56 23.02
00-05-23 63.88 65.56 63.06 57,963,200 63.19 22.19
00-05-22 65.13 65.25 62.44 69,955,000 64.19 22.54
00-05-19 65.38 65.94 64.50 66,578,000 65.06 22.85
Date Open High Low Vol Cls adjCls
00-05-18 68.06 68.06 65.88 53,640,400 66.19 23.24
00-05-17 68.88 69.13 67.25 53,242,000 67.69 23.77
00-05-16 69.56 70.63 69.06 48,410,600 69.50 24.41
00-05-15 69.00 69.44 68.00 33,899,600 69.38 24.36
00-05-12 68.44 69.75 68.25 37,886,000 68.81 24.16
00-05-11 66.63 68.13 65.75 58,390,800 67.88 23.84
00-05-10 67.75 67.88 65.75 67,740,000 66.19 23.24
00-05-09 70.19 70.44 67.50 60,778,400 67.81 23.81
00-05-08 70.94 71.38 69.69 36,187,600 69.81 24.52
Date Open High Low Vol Cls adjCls
00-05-05 70.25 71.81 69.88 36,402,200 71.13 24.98
00-05-04 70.31 71.25 69.31 43,317,200 70.44 24.74
00-05-03 70.38 70.81 68.81 55,354,800 70.56 24.78
00-05-02 72.81 73.50 69.50 97,716,200 69.88 24.54
00-05-01 72.88 74.00 71.69 107,811,000 73.44 25.79
00-04-28 70.75 71.00 68.25 78,082,600 69.75 24.49
00-04-27 67.44 69.94 67.38 77,669,800 69.81 24.52
00-04-26 70.00 71.13 67.38 107,091,200 68.00 23.88
00-04-25 68.75 69.50 67.63 159,517,400 69.38 24.36
Date Open High Low Vol Cls adjCls
00-04-24 67.25 68.00 65.00 313,645,800 66.63 23.40
00-04-20 78.63 79.88 77.50 52,387,400 78.94 27.72
00-04-19 81.44 81.50 78.13 53,715,400 78.69 27.63
00-04-18 76.50 81.94 75.88 91,794,600 80.56 28.29
00-04-17 74.25 76.00 73.00 119,772,200 75.88 26.64
00-04-14 79.13 79.50 73.25 151,217,800 74.13 26.03
00-04-13 80.88 82.25 79.00 94,316,200 79.25 27.83
00-04-12 82.13 82.25 78.75 153,003,800 79.38 27.87
00-04-11 85.13 86.06 83.50 71,961,800 83.88 29.45
Date Open High Low Vol Cls adjCls
00-04-10 88.63 88.63 86.00 60,685,400 86.06 30.22
00-04-07 87.00 89.38 85.00 82,613,600 89.06 31.28
00-04-06 87.88 88.00 85.27 66,421,400 86.00 30.20
00-04-05 88.25 88.50 85.88 82,887,600 86.38 30.33
00-04-04 91.56 92.00 84.94 181,244,400 88.56 31.10
00-04-03 94.44 96.50 90.00 260,118,200 90.88 31.91
00-03-31 106.00 108.25 104.13 64,281,400 106.25 37.31
00-03-30 106.19 108.63 102.50 64,178,400 103.38 36.30
00-03-29 105.19 108.94 105.13 64,363,800 107.19 37.64
Date Open High Low Vol Cls adjCls
00-03-28 103.63 107.44 102.38 81,114,400 104.31 36.63
00-03-27 107.77 108.25 103.94 111,434,000 104.06 36.54
00-03-24 112.63 115.00 109.56 112,196,800 111.69 39.22
00-03-23 106.81 112.88 106.63 148,224,000 111.88 39.29
00-03-22 102.81 105.63 101.13 93,975,800 103.25 36.26
00-03-21 96.75 103.13 96.50 81,648,800 102.75 36.08
00-03-20 98.75 99.75 96.50 47,773,000 97.38 34.20
00-03-17 95.25 99.50 94.50 81,161,600 99.38 34.90
00-03-16 95.94 96.69 93.25 77,300,800 95.38 33.49
Date Open High Low Vol Cls adjCls
00-03-15 94.56 96.63 93.69 53,208,000 95.38 33.49
00-03-14 98.63 99.25 95.13 73,489,200 95.13 33.40
00-03-13 97.63 100.25 97.50 61,831,800 98.00 34.41
00-03-10 99.56 102.50 99.50 85,589,000 101.00 35.47
00-03-09 95.31 100.00 95.00 88,198,800 100.00 35.12
00-03-08 93.81 96.19 91.00 94,290,000 95.56 33.56
00-03-07 96.13 97.50 91.94 135,061,000 92.88 32.61
00-03-06 96.00 97.38 90.13 93,609,400 90.63 31.82
00-03-03 94.75 98.88 93.88 101,435,200 96.13 33.76
Date Open High Low Vol Cls adjCls
00-03-02 91.81 95.38 91.13 106,932,600 93.38 32.79
00-03-01 89.63 94.09 88.94 106,889,800 90.81 31.89
00-02-29 91.75 91.75 88.88 58,437,400 89.38 31.39
00-02-28 90.25 92.13 88.13 76,131,800 91.56 32.15
00-02-25 94.69 94.70 90.50 65,301,400 91.31 32.07
00-02-24 94.25 95.88 92.00 69,733,200 94.75 33.27
00-02-23 93.50 95.75 92.06 75,847,200 94.25 33.10
00-02-22 95.13 97.13 92.81 66,296,200 93.81 32.94
00-02-18 100.00 100.06 94.88 79,063,000 95.06 33.38
Date Open High Low Vol Cls adjCls
00-02-17 98.50 99.69 97.14 80,343,400 99.63 34.99
00-02-16 99.25 100.19 97.13 65,202,600 97.63 34.28
00-02-15 99.75 100.00 98.13 71,027,600 98.56 34.61
00-02-14 101.23 101.75 99.06 81,028,600 99.63 34.99
00-02-11 104.88 104.88 99.13 115,559,000 99.94 35.09
00-02-10 103.89 106.56 102.50 54,527,800 106.00 37.22
00-02-09 109.44 109.44 103.88 55,090,000 104.00 36.52
00-02-08 106.44 110.00 106.44 56,229,000 109.94 38.61
00-02-07 106.81 106.88 104.25 40,005,800 106.63 37.44
Date Open High Low Vol Cls adjCls
00-02-04 104.38 108.00 104.14 55,365,400 106.56 37.42
00-02-03 102.06 104.19 100.13 49,186,000 103.63 36.39
00-02-02 102.44 103.94 100.50 49,915,600 100.81 35.40
00-02-01 98.50 103.25 97.69 70,196,600 102.94 36.15
00-01-31 97.63 98.19 94.88 73,194,200 97.88 34.37
00-01-28 98.13 100.25 97.25 58,225,400 98.25 34.50
00-01-27 99.89 101.19 97.25 63,654,800 98.75 34.68
00-01-26 102.44 103.50 99.13 49,365,000 99.38 34.90
00-01-25 101.00 103.88 99.56 59,823,200 102.81 36.10
Date Open High Low Vol Cls adjCls
00-01-24 103.80 105.69 100.81 63,597,600 101.25 35.56
00-01-21 107.00 107.25 103.25 68,416,200 103.75 36.43
00-01-20 107.06 109.69 105.88 56,349,800 106.00 37.22
00-01-19 110.50 111.50 106.00 97,568,200 107.00 37.57
00-01-18 111.81 116.50 111.75 81,483,600 115.31 40.49
00-01-14 107.19 113.94 105.75 73,416,400 112.25 39.42
00-01-13 104.38 108.63 101.50 83,144,000 107.81 37.86
00-01-12 108.50 108.88 104.44 66,532,400 105.81 37.16
00-01-11 111.50 114.25 108.69 46,743,600 109.38 38.41
Date Open High Low Vol Cls adjCls
00-01-10 113.44 113.69 111.38 44,963,600 112.25 39.42
00-01-07 108.63 112.25 107.31 62,013,600 111.44 39.13
00-01-06 112.19 113.88 108.38 54,976,600 110.00 38.63
00-01-05 111.13 116.38 109.38 64,059,600 113.81 39.97
00-01-04 113.56 117.13 112.25 54,119,000 112.63 39.55
00-01-03 117.38 118.63 112.00 53,228,400 116.56 40.93
99-12-31 117.50 117.75 116.25 12,517,600 116.75 41.00
99-12-30 117.88 119.94 117.13 22,360,000 117.63 41.31
99-12-29 116.94 118.38 116.81 17,449,200 117.94 41.42
Date Open High Low Vol Cls adjCls
99-12-28 118.75 118.81 117.06 24,591,000 117.50 41.26
99-12-27 118.44 119.25 116.13 32,202,200 119.13 41.83
99-12-23 117.25 119.25 116.75 31,028,400 117.44 41.24
99-12-22 116.30 118.00 115.13 38,565,200 117.56 41.28
99-12-21 112.38 116.63 110.63 57,446,000 115.88 40.69
99-12-20 114.81 115.00 111.19 39,433,800 112.75 39.59
99-12-17 116.63 117.13 113.63 105,898,800 115.25 40.47
99-12-16 109.25 115.00 108.94 128,660,200 113.69 39.92
99-12-15 98.56 108.75 98.50 155,571,600 108.44 38.08
Date Open High Low Vol Cls adjCls
99-12-14 96.19 101.13 95.31 144,116,200 98.69 34.66
99-12-13 93.61 96.94 92.75 52,691,600 96.63 33.93
99-12-10 93.38 94.13 92.25 36,836,000 93.88 32.97
99-12-09 92.00 93.31 91.44 46,258,200 92.75 32.57
99-12-08 93.13 94.31 91.69 40,955,800 91.75 32.22
99-12-07 94.75 94.88 92.88 56,859,200 93.00 32.66
99-12-06 95.25 97.19 94.75 49,098,200 95.44 33.51
99-12-03 95.81 97.13 95.73 64,100,600 96.13 33.76
99-12-02 93.06 95.25 92.88 55,473,800 94.81 33.30
Date Open High Low Vol Cls adjCls
99-12-01 91.06 93.94 90.88 48,864,200 93.19 32.72
99-11-30 89.75 92.88 89.56 64,145,600 91.05 31.97
99-11-29 90.13 92.06 89.50 51,460,200 90.19 31.67
99-11-26 91.63 93.38 91.00 28,514,200 91.13 32.00
99-11-24 89.56 92.25 89.50 53,771,000 91.69 32.20
99-11-23 89.25 91.38 88.38 70,787,400 89.63 31.47
99-11-22 89.63 90.38 88.44 90,596,600 89.81 31.54
99-11-19 84.44 86.56 84.38 58,226,000 86.00 30.20
99-11-18 84.94 85.81 84.50 64,493,200 84.94 29.83
Date Open High Low Vol Cls adjCls
99-11-17 86.44 87.06 85.00 66,819,000 85.00 29.85
99-11-16 86.94 87.75 85.88 59,165,200 87.31 30.66
99-11-15 88.25 88.50 86.94 47,080,400 87.00 30.55
99-11-12 89.75 90.00 87.06 49,414,200 89.19 31.32
99-11-11 88.25 90.44 88.25 69,274,600 89.63 31.47
99-11-10 88.13 89.13 86.44 69,385,400 87.13 30.60
99-11-09 89.75 89.88 86.44 109,769,800 88.88 31.21
99-11-08 84.81 90.75 84.38 243,819,200 89.94 31.58
99-11-05 91.81 92.88 90.50 70,167,400 91.56 32.15
Date Open High Low Vol Cls adjCls
99-11-04 92.31 92.75 90.31 54,239,400 91.75 32.22
99-11-03 92.94 93.50 91.50 44,517,000 92.00 32.31
99-11-02 92.75 94.50 91.94 46,349,000 92.56 32.51
99-11-01 93.25 94.19 92.13 53,261,200 92.38 32.44
99-10-29 91.44 94.00 91.25 79,452,600 92.56 32.51
99-10-28 90.00 90.88 89.31 70,570,400 89.88 31.56
99-10-27 91.50 91.63 89.69 54,416,600 90.88 31.91
99-10-26 94.38 95.25 92.27 52,467,600 92.38 32.44
99-10-25 92.00 93.56 91.13 30,492,200 92.44 32.46
Date Open High Low Vol Cls adjCls
99-10-22 93.56 93.88 91.75 43,650,600 92.69 32.55
99-10-21 90.56 93.13 90.50 60,801,200 93.06 32.68
99-10-20 91.56 92.38 90.25 88,090,600 92.25 32.40
99-10-19 88.25 89.25 85.25 69,945,600 86.31 30.31
99-10-18 87.19 88.00 85.06 75,312,800 87.88 30.86
99-10-15 89.50 89.81 87.31 73,788,000 88.06 30.92
99-10-14 90.88 92.23 89.69 42,737,800 90.69 31.85
99-10-13 92.00 93.13 90.31 38,098,400 91.06 31.98
99-10-12 94.00 94.31 92.38 27,668,600 92.56 32.51
Date Open High Low Vol Cls adjCls
99-10-11 94.63 95.00 94.13 19,943,800 94.31 33.12
99-10-08 93.50 95.19 92.13 35,697,000 94.94 33.34
99-10-07 93.69 95.06 92.69 46,036,400 93.75 32.92
99-10-06 92.31 94.00 92.06 35,500,200 93.69 32.90
99-10-05 92.75 93.88 89.50 43,397,000 91.81 32.24
99-10-04 90.50 92.63 90.25 29,998,000 92.56 32.51
99-10-01 90.19 90.63 88.31 44,239,000 89.98 31.60
99-09-30 90.00 91.69 88.81 47,455,400 90.56 31.80
99-09-29 91.56 92.13 89.13 37,484,400 89.50 31.43
Date Open High Low Vol Cls adjCls
99-09-28 91.25 92.69 89.06 46,000,600 92.13 32.35
99-09-27 92.00 92.94 90.88 34,132,200 91.44 32.11
99-09-24 90.19 91.38 88.88 70,277,000 90.94 31.93
99-09-23 96.88 96.88 90.02 71,073,600 91.19 32.02
99-09-22 94.75 96.63 93.69 48,531,600 96.06 33.73
99-09-21 96.56 96.56 94.13 47,082,800 94.63 33.23
99-09-20 96.00 97.88 95.00 48,601,800 97.56 34.26
99-09-17 94.38 96.50 93.81 79,773,400 96.44 33.87
99-09-16 92.88 94.06 90.63 45,796,000 94.00 33.01
Date Open High Low Vol Cls adjCls
99-09-15 95.50 95.75 92.38 48,413,800 92.63 32.53
99-09-14 93.69 95.56 93.63 40,207,800 95.06 33.38
99-09-13 94.50 94.81 93.38 27,870,800 93.88 32.97
99-09-10 95.06 95.31 94.00 34,455,000 95.00 33.36
99-09-09 92.44 94.14 91.80 38,475,200 94.06 33.03
99-09-08 93.69 94.69 92.06 42,568,200 92.25 32.40
99-09-07 94.88 96.69 93.75 47,028,000 94.25 33.10
99-09-03 93.75 96.44 93.50 52,098,000 95.88 33.67
99-09-02 91.50 92.56 90.69 33,340,800 91.81 32.24
Date Open High Low Vol Cls adjCls
99-09-01 92.31 93.44 91.63 36,607,200 92.38 32.44
99-08-31 91.81 93.13 90.13 46,882,800 92.56 32.51
99-08-30 92.88 93.44 91.56 33,300,800 92.25 32.40
99-08-27 95.06 95.13 92.38 41,948,400 93.25 32.75
99-08-26 95.38 96.38 93.69 61,246,000 94.63 33.23
99-08-25 93.63 96.00 93.19 81,877,600 95.31 33.47
99-08-24 87.06 93.50 87.06 120,450,000 92.19 32.37
99-08-23 84.31 86.63 83.88 60,447,000 86.44 30.35
99-08-20 84.00 84.78 83.06 46,072,800 83.38 29.28
Date Open High Low Vol Cls adjCls
99-08-19 84.56 85.13 83.13 71,478,200 83.81 29.43
99-08-18 84.44 86.19 84.06 58,361,200 85.00 29.85
99-08-17 85.44 85.50 82.94 51,749,000 84.56 29.70
99-08-16 85.06 85.89 82.31 57,321,800 84.31 29.61
99-08-13 82.94 85.63 82.75 65,099,800 84.69 29.74
99-08-12 83.94 84.19 81.63 61,062,000 81.75 28.71
99-08-11 84.00 84.69 82.31 66,105,200 84.19 29.56
99-08-10 83.56 84.06 81.63 62,743,000 82.94 29.13
99-08-09 85.63 85.81 83.69 39,333,600 83.81 29.43
Date Open High Low Vol Cls adjCls
99-08-06 86.06 86.44 84.94 67,205,800 85.13 29.89
99-08-05 85.38 86.38 84.75 76,634,000 85.75 30.11
99-08-04 85.13 87.19 84.75 75,573,400 84.94 29.83
99-08-03 85.88 86.06 84.38 55,051,200 84.75 29.76
99-08-02 85.69 86.94 84.38 48,050,600 84.81 29.78
99-07-30 87.63 88.63 85.50 51,127,400 85.81 30.13
99-07-29 88.69 88.81 86.31 57,968,200 86.94 30.53
99-07-28 89.19 90.50 88.38 62,215,200 90.00 31.61
99-07-27 88.81 89.75 88.00 65,513,000 88.81 31.19
Date Open High Low Vol Cls adjCls
99-07-26 88.88 89.81 87.63 50,885,000 87.63 30.77
99-07-23 91.56 91.75 89.69 68,833,200 90.25 31.69
99-07-22 94.38 94.50 90.00 60,904,200 91.06 31.98
99-07-21 93.63 95.31 93.00 54,050,800 94.69 33.25
99-07-20 96.44 96.75 92.31 92,287,400 93.31 32.77
99-07-19 100.00 100.75 97.81 81,181,600 98.38 34.55
99-07-16 95.50 99.88 95.00 115,369,800 99.44 34.92
99-07-15 95.00 95.25 93.75 40,926,200 94.38 33.14
99-07-14 93.75 95.00 92.50 37,985,200 94.94 33.34
Date Open High Low Vol Cls adjCls
99-07-13 93.13 94.06 92.81 30,845,000 93.63 32.88
99-07-12 93.19 94.75 92.38 43,847,800 94.19 33.08
99-07-09 92.38 93.31 92.25 33,884,200 93.25 32.75
99-07-08 91.81 93.00 90.69 37,790,400 92.56 32.51
99-07-07 90.06 92.31 89.88 33,834,600 92.31 32.42
99-07-06 92.25 92.94 89.25 45,419,400 89.56 31.45
99-07-02 90.88 92.13 90.31 32,094,800 92.00 32.31
99-07-01 89.88 91.50 88.38 47,737,800 91.19 32.02
99-06-30 87.75 90.25 86.75 57,610,200 90.19 31.67
Date Open High Low Vol Cls adjCls
99-06-29 86.69 88.06 86.00 38,973,200 88.00 30.90
99-06-28 85.50 86.81 84.94 31,701,000 86.75 30.46
99-06-25 85.38 86.44 84.38 24,933,000 84.94 29.83
99-06-24 85.75 86.25 84.00 33,559,000 84.63 29.72
99-06-23 85.94 87.38 85.06 33,942,000 86.00 30.20
99-06-22 88.44 88.44 86.25 38,751,000 86.50 30.38
99-06-21 84.88 89.00 84.88 56,194,400 88.94 31.23
99-06-18 82.31 85.00 82.13 69,116,200 85.00 29.85
99-06-17 80.69 83.00 80.50 44,475,200 82.88 29.10
Date Open High Low Vol Cls adjCls
99-06-16 79.06 81.63 78.94 48,325,200 81.00 28.44
99-06-15 78.06 78.88 76.69 36,981,000 77.69 27.28
99-06-14 78.75 79.69 77.44 28,369,800 77.56 27.24
99-06-11 80.00 80.50 77.56 34,543,000 78.13 27.44
99-06-10 81.88 82.31 79.06 35,277,400 79.88 28.05
99-06-09 80.13 82.63 80.00 53,310,800 82.31 28.91
99-06-08 79.88 82.13 79.00 41,516,400 79.38 27.87
99-06-07 79.94 81.06 79.19 32,392,200 80.25 28.18
99-06-04 76.94 79.69 76.75 35,668,200 79.56 27.94
Date Open High Low Vol Cls adjCls
99-06-03 78.38 78.94 76.13 32,934,400 76.38 26.82
99-06-02 78.06 78.63 76.25 42,812,600 78.44 27.54
99-06-01 80.63 80.75 78.44 36,046,400 78.50 27.57
99-05-28 78.75 80.88 78.13 41,548,000 80.69 28.33
99-05-27 78.25 79.44 77.50 56,702,200 78.38 27.52
99-05-26 77.19 78.50 75.50 52,022,800 78.50 27.57
99-05-25 76.75 79.25 76.13 50,791,600 76.25 26.78
99-05-24 77.88 77.88 76.06 38,990,000 77.25 27.13
99-05-21 78.50 79.00 77.00 56,568,800 77.56 27.24
Date Open High Low Vol Cls adjCls
99-05-20 79.56 80.00 78.38 42,386,200 78.44 27.54
99-05-19 79.88 79.88 77.25 46,510,800 79.31 27.85
99-05-18 79.81 80.25 77.94 63,858,400 78.69 27.63
99-05-17 77.38 79.56 77.00 66,850,200 79.13 27.79
99-05-14 78.88 79.94 76.63 84,401,000 76.88 27.00
99-05-13 81.13 81.75 79.13 51,737,200 79.13 27.79
99-05-12 80.75 81.00 79.25 60,142,600 80.50 28.27
99-05-11 80.75 81.02 79.44 42,786,200 79.88 28.05
99-05-10 79.88 80.50 78.25 46,218,000 79.69 27.98
Date Open High Low Vol Cls adjCls
99-05-07 79.63 80.38 78.00 48,011,600 79.06 27.76
99-05-06 80.69 81.13 77.50 74,021,000 77.94 27.37
99-05-05 79.13 79.88 76.44 67,028,200 79.13 27.79
99-05-04 80.50 81.81 77.75 66,502,200 78.06 27.41
99-05-03 81.44 81.50 78.56 67,180,000 79.88 28.05
99-04-30 82.75 83.75 79.88 58,558,600 81.31 28.55
99-04-29 82.38 83.69 80.41 60,880,600 82.06 28.82
99-04-28 85.31 86.50 81.72 55,963,400 82.13 28.84
99-04-27 88.75 88.75 83.94 58,665,800 84.00 29.50
Date Open High Low Vol Cls adjCls
99-04-26 87.19 88.94 86.75 48,349,800 88.00 30.90
99-04-23 85.00 87.00 83.00 56,592,000 86.00 30.20
99-04-22 85.00 85.25 83.38 55,096,400 84.94 29.83
99-04-21 82.13 82.50 80.00 92,732,800 82.00 28.80
99-04-20 82.25 84.00 80.00 108,459,400 83.13 29.19
99-04-19 86.88 88.13 80.38 75,389,000 81.00 28.44
99-04-16 89.06 89.13 85.88 44,774,000 86.63 30.42
99-04-15 87.31 89.88 83.88 72,594,600 88.88 31.21
99-04-14 90.81 91.13 85.88 52,944,000 85.88 30.16
Date Open High Low Vol Cls adjCls
99-04-13 93.13 93.13 89.19 46,746,800 90.13 31.65
99-04-12 91.63 93.63 91.38 37,858,800 93.00 32.66
99-04-09 94.25 95.00 93.00 31,816,800 94.25 33.10
99-04-08 93.25 94.63 91.00 38,637,000 94.56 33.21
99-04-07 94.88 95.00 91.25 46,910,200 93.31 32.77
99-04-06 95.19 95.63 93.25 39,674,800 94.06 33.03
99-04-05 94.31 95.02 93.50 39,848,600 94.94 33.34
99-04-01 91.25 92.88 90.27 41,106,000 92.69 32.55
99-03-31 94.50 94.63 89.13 58,752,600 89.63 31.47
Date Open High Low Vol Cls adjCls
99-03-30 93.38 93.50 92.25 67,502,400 93.00 32.66
99-03-29 90.13 92.63 87.88 79,777,000 92.38 32.44
99-03-26 178.94 180.38 175.75 94,687,600 178.13 31.28
99-03-25 173.06 180.06 172.50 109,447,600 179.94 31.59
99-03-24 167.00 171.81 163.13 82,634,400 171.25 30.07
99-03-23 172.69 174.13 166.25 69,581,200 166.56 29.25
99-03-22 172.94 174.94 172.00 55,719,200 172.81 30.34
99-03-19 173.88 174.13 169.88 91,980,400 171.19 30.06
99-03-18 166.44 172.56 166.19 56,231,200 172.44 30.28
Date Open High Low Vol Cls adjCls
99-03-17 169.06 169.44 166.75 44,919,600 167.13 29.34
99-03-16 165.50 170.00 164.25 68,554,000 169.06 29.68
99-03-15 160.56 166.00 157.88 60,609,600 165.88 29.13
99-03-12 162.63 162.75 156.81 73,395,200 160.19 28.13
99-03-11 161.00 164.56 159.31 62,948,400 161.44 28.35
99-03-10 162.31 162.50 159.19 53,114,800 161.38 28.33
99-03-09 159.88 164.75 159.75 90,129,600 161.81 28.41
99-03-08 155.50 159.23 155.00 46,726,000 159.00 27.92
99-03-05 154.75 155.38 153.13 47,302,800 154.94 27.20
Date Open High Low Vol Cls adjCls
99-03-04 151.13 153.50 148.13 61,696,400 152.25 26.73
99-03-03 149.00 150.69 147.06 76,798,400 149.63 26.27
99-03-02 151.88 154.13 147.63 58,569,600 148.56 26.09
99-03-01 149.56 152.56 149.50 58,332,000 151.75 26.64
99-02-26 152.38 152.50 149.50 59,273,200 150.13 26.36
99-02-25 152.38 153.75 149.63 70,817,200 153.50 26.95
99-02-24 156.44 159.38 152.75 67,696,800 152.88 26.84
99-02-23 152.94 155.63 150.50 95,106,800 155.44 27.29
99-02-22 148.25 149.00 144.75 92,514,400 148.81 26.13
Date Open High Low Vol Cls adjCls
99-02-19 147.44 149.25 145.75 73,085,600 147.75 25.94
99-02-18 150.94 151.38 143.98 117,035,200 145.75 25.59
99-02-17 152.94 154.13 148.50 101,215,600 150.00 26.34
99-02-16 159.75 159.88 154.56 73,666,800 156.25 27.44
99-02-12 161.69 163.69 157.13 62,930,400 157.75 27.70
99-02-11 162.75 163.88 160.38 60,366,000 162.75 28.58
99-02-10 159.88 164.38 158.63 73,694,000 160.63 28.20
99-02-09 164.94 166.75 159.75 77,293,600 160.06 28.10
99-02-08 162.56 165.56 161.63 109,866,800 165.25 29.02
Date Open High Low Vol Cls adjCls
99-02-05 160.25 161.63 154.88 127,945,200 160.00 28.09
99-02-04 168.13 168.38 158.88 89,151,600 159.06 27.93
99-02-03 166.38 169.88 166.00 73,749,200 166.81 29.29
99-02-02 172.50 172.56 166.25 91,965,600 167.63 29.43
99-02-01 175.44 175.94 170.81 81,729,200 172.94 30.37
99-01-29 174.75 175.13 170.88 79,571,600 175.00 30.73
99-01-28 171.75 174.06 169.81 78,838,400 174.00 30.55
99-01-27 172.50 174.44 168.50 98,048,000 168.63 29.61
99-01-26 165.50 171.75 164.50 120,203,200 171.56 30.12
Date Open High Low Vol Cls adjCls
99-01-25 161.69 163.31 159.13 103,076,400 161.88 28.42
99-01-22 155.63 160.23 155.25 82,160,000 156.25 27.44
99-01-21 161.75 163.31 157.75 80,077,200 158.31 27.80
99-01-20 166.94 167.75 162.48 125,481,200 162.63 28.55
99-01-19 151.38 158.38 150.88 102,741,600 155.63 27.33
99-01-15 142.94 150.00 141.38 59,344,000 149.75 26.29
99-01-14 145.25 145.56 141.50 59,214,000 141.75 24.89
99-01-13 136.00 147.75 136.00 75,346,000 143.81 25.25
99-01-12 148.13 148.13 141.00 57,907,200 142.19 24.97
Date Open High Low Vol Cls adjCls
99-01-11 150.88 150.94 144.25 46,463,200 147.50 25.90
99-01-08 152.19 152.50 147.00 50,244,800 149.88 26.32
99-01-07 149.75 150.63 148.25 51,150,400 150.50 26.43
99-01-06 149.50 151.50 146.75 69,064,800 151.25 26.56
99-01-05 141.88 148.00 141.44 64,281,600 146.50 25.72
99-01-04 139.61 145.25 139.38 69,305,200 141.00 24.76