AFLAC Inc. (AFL)

60.86
+0.19 (+0.33%)
Exchange
NYQ
Day Range
57.66 - 58.49
52 Week Range
51.41 - 66.53
Open
57.97
Avg. Vol
2,402,020
Market Cap
24.70B
Short ratio
3.42
PE ratio
9.95
PEG Ratio
2.08
Earnings Share
5.85

AFLAC Inc. (AFL) Historicals

</
Date Open High Low Vol Cls adjCls
16-02-05 57.97 58.49 57.66 2,276,900 58.21 58.21
16-02-04 57.14 58.11 56.96 2,250,400 58.02 58.02
16-02-03 58.40 58.83 56.08 2,556,700 57.32 57.32
16-02-02 56.73 58.62 55.74 4,961,600 57.28 57.28
16-02-01 57.36 57.56 56.31 5,638,500 56.51 56.51
16-01-29 57.98 58.09 56.55 5,167,100 57.96 57.96
16-01-28 57.89 58.49 57.41 2,118,400 58.31 58.31
16-01-27 57.41 58.27 56.91 2,511,300 57.45 57.45
16-01-26 57.03 57.81 56.94 1,588,400 57.52 57.52
Date Open High Low Vol Cls adjCls
16-01-25 57.24 57.63 56.44 3,140,800 56.55 56.55
16-01-22 56.72 57.32 56.55 2,188,500 57.27 57.27
16-01-21 55.74 56.46 55.35 2,422,400 55.82 55.82
16-01-20 55.45 56.18 54.57 2,935,700 55.55 55.55
16-01-19 57.08 57.27 56.11 2,764,900 56.49 56.49
16-01-15 56.02 57.03 55.88 3,439,900 56.61 56.61
16-01-14 57.02 57.89 56.51 2,709,400 57.32 57.32
16-01-13 58.32 58.84 56.67 2,792,500 56.91 56.91
16-01-12 57.63 57.94 57.02 2,324,500 57.80 57.80
Date Open High Low Vol Cls adjCls
16-01-11 57.02 57.29 56.27 2,011,800 57.08 57.08
16-01-08 57.67 57.79 56.61 2,230,300 56.71 56.71
16-01-07 57.12 58.00 56.93 2,350,300 57.21 57.21
16-01-06 58.33 58.61 57.95 1,856,800 58.20 58.20
16-01-05 59.17 59.63 58.74 2,042,600 59.10 59.10
16-01-04 58.79 59.18 58.20 2,460,400 59.18 59.18
15-12-31 60.15 60.55 59.85 1,010,600 59.90 59.90
15-12-30 60.85 61.06 60.42 932,000 60.52 60.52
15-12-29 60.77 61.16 60.51 1,194,500 60.94 60.94
Date Open High Low Vol Cls adjCls
15-12-28 59.97 60.42 59.81 1,401,600 60.39 60.39
15-12-24 60.21 60.54 60.00 883,700 60.18 60.18
15-12-23 59.80 60.42 59.66 1,174,700 60.32 60.32
15-12-22 58.58 59.49 58.49 1,715,700 59.28 59.28
15-12-21 58.39 58.90 58.09 1,863,500 58.48 58.48
15-12-18 59.97 60.00 58.29 3,359,900 58.29 58.29
15-12-17 61.71 61.72 60.38 1,977,100 60.38 60.38
15-12-16 61.22 61.96 60.98 2,008,200 61.70 61.70
15-12-15 60.18 61.28 60.18 2,576,400 60.92 60.92
Date Open High Low Vol Cls adjCls
15-12-14 60.02 60.18 58.99 2,342,500 59.54 59.54
15-12-11 60.12 60.80 59.39 1,948,100 59.71 59.71
15-12-10 61.18 61.59 60.97 1,586,800 61.09 61.09
15-12-09 61.91 62.61 60.98 1,957,500 61.26 61.26
15-12-08 62.21 62.30 61.66 2,587,200 62.12 62.12
15-12-07 63.39 63.67 62.44 2,718,700 62.80 62.80
15-12-04 63.14 63.64 62.80 3,476,700 63.52 63.52
15-12-03 65.71 65.71 62.62 5,200,900 63.10 63.10
15-12-02 65.94 66.53 65.51 2,095,100 65.59 65.59
Date Open High Low Vol Cls adjCls
15-12-01 65.48 66.09 65.39 2,192,300 65.99 65.99
15-11-30 65.30 65.56 64.91 2,596,300 65.24 65.24
15-11-27 65.30 65.60 65.12 937,000 65.30 65.30
15-11-25 65.39 65.54 65.06 1,108,600 65.10 65.10
15-11-24 64.91 65.61 64.88 1,594,100 65.39 65.39
15-11-23 65.70 65.89 65.33 1,747,200 65.40 65.40
15-11-20 65.52 66.23 65.31 2,976,000 65.66 65.66
15-11-19 64.99 65.42 64.76 2,416,600 65.37 65.37
15-11-18 63.75 65.00 63.47 2,985,200 64.92 64.92
Date Open High Low Vol Cls adjCls
15-11-17 63.80 64.21 63.31 2,122,500 63.50 63.50
15-11-16 62.68 63.68 62.27 2,274,800 63.67 63.67
15-11-13 63.27 63.58 62.88 2,034,700 63.22 62.81
15-11-12 63.76 64.34 63.29 2,538,000 63.32 62.91
15-11-11 64.42 64.60 64.12 2,039,600 64.37 63.95
15-11-10 63.45 64.57 63.45 2,392,700 64.31 63.89
15-11-09 64.30 64.36 63.30 2,531,900 63.56 63.15
15-11-06 64.32 64.99 64.00 3,080,400 64.32 63.90
15-11-05 64.19 64.51 63.98 1,728,500 64.17 63.75
Date Open High Low Vol Cls adjCls
15-11-04 64.04 64.37 63.87 2,143,100 64.17 63.75
15-11-03 64.18 64.44 63.88 2,797,400 64.04 63.62
15-11-02 63.93 64.60 63.92 1,866,000 64.51 64.09
15-10-30 64.40 64.50 63.75 3,261,000 63.75 63.34
15-10-29 64.03 64.60 63.47 2,815,200 64.42 64.00
15-10-28 63.02 65.19 62.28 4,954,700 63.98 63.57
15-10-27 63.14 63.72 62.87 3,481,900 63.15 62.74
15-10-26 63.37 63.70 63.22 3,800,800 63.51 63.10
15-10-23 62.51 63.47 62.40 3,226,000 63.45 63.04
Date Open High Low Vol Cls adjCls
15-10-22 61.70 62.55 61.66 2,593,800 62.22 61.82
15-10-21 61.53 61.74 61.26 2,252,000 61.34 60.94
15-10-20 61.07 61.42 60.32 3,681,400 61.28 60.88
15-10-19 61.17 61.42 60.78 1,922,600 61.03 60.63
15-10-16 61.16 61.55 61.03 1,847,800 61.34 60.94
15-10-15 60.29 60.97 59.79 1,749,500 60.90 60.51
15-10-14 60.40 60.40 59.61 1,665,500 59.74 59.35
15-10-13 60.53 61.17 60.44 1,282,100 60.51 60.12
15-10-12 60.77 61.04 60.60 1,220,300 60.83 60.44
Date Open High Low Vol Cls adjCls
15-10-09 60.86 61.31 60.43 1,604,300 60.76 60.37
15-10-08 60.17 61.01 59.94 1,768,200 60.81 60.42
15-10-07 59.84 60.39 58.82 1,808,700 60.29 59.90
15-10-06 59.22 59.64 59.06 1,850,400 59.43 59.04
15-10-05 58.80 59.61 58.59 1,691,900 59.32 58.94
15-10-02 56.90 58.48 56.78 2,313,500 58.47 58.09
15-10-01 58.14 58.47 57.52 1,961,900 57.96 57.58
15-09-30 58.30 58.70 57.81 1,968,400 58.13 57.75
15-09-29 57.11 57.81 56.88 1,583,300 57.72 57.35
Date Open High Low Vol Cls adjCls
15-09-28 57.37 57.55 56.82 1,790,700 57.01 56.64
15-09-25 57.97 58.38 57.58 1,878,000 57.83 57.45
15-09-24 56.83 57.63 56.83 2,220,100 57.49 57.12
15-09-23 57.10 57.50 56.81 1,963,400 57.42 57.05
15-09-22 56.88 57.27 56.61 2,000,500 57.04 56.67
15-09-21 57.45 58.05 57.30 1,560,800 57.70 57.33
15-09-18 57.13 57.71 56.92 3,581,900 57.15 56.78
15-09-17 58.90 59.08 57.94 2,205,700 58.11 57.73
15-09-16 58.56 58.97 58.36 1,404,900 58.84 58.46
Date Open High Low Vol Cls adjCls
15-09-15 58.14 58.76 57.90 1,413,600 58.57 58.19
15-09-14 58.11 58.22 57.64 1,455,500 57.80 57.43
15-09-11 57.46 58.17 57.36 2,092,900 58.14 57.76
15-09-10 57.66 57.96 57.06 2,464,400 57.70 57.33
15-09-09 58.49 58.68 56.90 2,165,100 56.99 56.62
15-09-08 57.34 57.59 57.12 3,176,100 57.57 57.20
15-09-04 56.69 56.95 56.19 2,319,600 56.39 56.02
15-09-03 57.65 58.09 57.30 2,333,200 57.55 57.18
15-09-02 57.38 57.51 56.60 2,034,900 57.45 57.08
Date Open High Low Vol Cls adjCls
15-09-01 57.21 57.61 56.43 2,924,000 56.65 56.28
15-08-31 58.12 58.81 57.92 2,450,100 58.60 58.22
15-08-28 58.30 58.72 58.02 2,050,000 58.67 58.29
15-08-27 57.81 58.77 57.35 2,598,400 58.63 58.25
15-08-26 56.57 57.04 55.63 3,141,400 56.92 56.55
15-08-25 57.98 57.98 55.17 3,103,500 55.23 54.87
15-08-24 55.67 57.95 51.41 5,103,400 56.29 55.92
15-08-21 60.68 61.04 59.17 3,201,100 59.20 58.82
15-08-20 62.49 62.66 61.22 3,519,300 61.25 60.85
Date Open High Low Vol Cls adjCls
15-08-19 63.70 63.96 62.75 4,369,300 63.05 62.64
15-08-18 64.35 64.64 64.30 1,245,800 64.58 64.16
15-08-17 63.97 64.58 63.50 1,867,900 64.53 64.11
15-08-14 64.20 64.78 64.14 1,743,100 64.76 63.95
15-08-13 64.13 64.61 63.96 1,184,700 64.17 63.37
15-08-12 63.88 64.27 63.11 2,195,300 64.11 63.31
15-08-11 64.12 64.52 63.84 1,486,300 64.24 63.44
15-08-10 64.40 64.99 64.38 1,668,800 64.92 64.11
15-08-07 63.64 64.07 63.45 1,932,500 64.04 63.24
Date Open High Low Vol Cls adjCls
15-08-06 64.10 64.26 63.58 2,126,400 63.68 62.89
15-08-05 64.36 64.78 64.07 1,544,900 64.10 63.30
15-08-04 64.04 64.50 63.84 1,575,800 63.93 63.13
15-08-03 63.94 64.03 63.39 1,654,900 64.03 63.23
15-07-31 64.12 64.30 63.92 2,411,400 64.05 63.25
15-07-30 64.32 64.66 63.89 2,659,700 64.04 63.24
15-07-29 62.19 64.63 62.13 4,170,000 64.54 63.74
15-07-28 61.81 62.47 61.40 2,265,400 62.33 61.55
15-07-27 61.48 61.75 61.14 1,340,200 61.53 60.76
Date Open High Low Vol Cls adjCls
15-07-24 61.86 62.44 61.77 2,043,900 61.92 61.15
15-07-23 61.89 62.14 61.63 1,550,800 61.86 61.09
15-07-22 61.81 62.13 61.62 1,601,100 61.88 61.11
15-07-21 61.67 62.12 61.50 1,830,200 61.80 61.03
15-07-20 61.67 61.86 61.06 2,247,600 61.56 60.79
15-07-17 62.19 62.19 61.19 1,616,400 61.59 60.82
15-07-16 62.14 62.43 61.83 1,585,800 62.22 61.44
15-07-15 61.61 61.79 61.35 2,677,200 61.79 61.02
15-07-14 61.37 61.74 61.18 3,057,200 61.41 60.64
Date Open High Low Vol Cls adjCls
15-07-13 60.76 61.67 60.58 5,616,300 61.42 60.65
15-07-10 61.35 61.79 61.33 2,626,100 61.71 60.94
15-07-09 61.21 61.39 60.57 2,347,300 60.66 59.90
15-07-08 61.32 61.45 60.23 1,952,500 60.46 59.71
15-07-07 61.56 61.80 60.69 2,004,100 61.77 61.00
15-07-06 61.23 62.03 61.08 1,764,400 61.58 60.81
15-07-02 62.37 62.50 61.63 1,438,400 61.96 61.19
15-07-01 63.05 63.06 62.14 1,994,100 62.43 61.65
15-06-30 61.91 62.51 61.67 2,412,300 62.20 61.42
Date Open High Low Vol Cls adjCls
15-06-29 62.99 63.22 61.40 3,451,800 61.44 60.67
15-06-26 63.35 63.83 63.05 2,510,800 63.69 62.90
15-06-25 63.09 63.81 62.99 4,083,300 63.34 62.55
15-06-24 62.72 62.94 62.44 1,298,000 62.48 61.70
15-06-23 62.99 63.01 62.64 1,591,000 62.85 62.07
15-06-22 62.96 63.10 62.65 1,125,200 62.83 62.05
15-06-19 62.90 63.03 62.52 2,334,600 62.56 61.78
15-06-18 62.60 63.27 62.60 1,781,500 63.09 62.30
15-06-17 62.65 63.00 62.37 1,713,100 62.47 61.69
Date Open High Low Vol Cls adjCls
15-06-16 61.94 62.65 61.85 1,909,800 62.45 61.67
15-06-15 62.03 62.36 61.87 1,577,200 62.05 61.28
15-06-12 62.26 62.90 62.20 1,686,500 62.57 61.79
15-06-11 62.63 63.14 62.51 1,725,300 62.99 62.20
15-06-10 61.94 62.85 61.93 1,443,400 62.52 61.74
15-06-09 61.59 61.89 61.32 1,493,600 61.67 60.90
15-06-08 61.72 62.04 61.58 1,888,600 61.62 60.85
15-06-05 62.22 62.35 61.70 1,814,600 61.81 61.04
15-06-04 62.42 62.67 62.05 1,758,100 62.11 61.34
Date Open High Low Vol Cls adjCls
15-06-03 62.31 62.79 62.21 1,654,000 62.51 61.73
15-06-02 62.09 62.66 61.98 2,179,000 62.26 61.48
15-06-01 62.50 62.63 61.98 2,343,100 62.10 61.33
15-05-29 62.64 62.68 62.05 2,244,000 62.22 61.44
15-05-28 62.26 62.62 61.96 1,662,700 62.56 61.78
15-05-27 62.04 62.83 61.91 2,427,000 62.46 61.68
15-05-26 62.49 62.57 61.63 3,907,600 61.74 60.97
15-05-22 62.74 63.48 62.54 2,896,300 62.71 61.93
15-05-21 64.45 64.53 62.83 4,867,900 62.89 62.11
Date Open High Low Vol Cls adjCls
15-05-20 64.18 65.06 63.92 2,403,300 64.71 63.90
15-05-19 64.10 64.52 63.80 2,173,200 64.25 63.45
15-05-18 63.30 64.07 63.28 1,634,900 63.93 63.13
15-05-15 63.71 63.92 63.20 1,925,500 63.67 62.49
15-05-14 63.89 64.08 63.62 1,588,500 63.77 62.59
15-05-13 63.31 63.84 63.24 1,647,800 63.60 62.42
15-05-12 63.73 63.83 63.32 2,030,000 63.37 62.20
15-05-11 64.08 64.42 63.87 1,979,300 63.89 62.71
15-05-08 63.99 64.31 63.68 1,632,600 64.22 63.03
Date Open High Low Vol Cls adjCls
15-05-07 63.64 64.22 63.37 2,364,400 63.75 62.57
15-05-06 64.10 64.30 63.15 1,836,700 63.54 62.36
15-05-05 63.37 64.21 63.18 2,183,300 63.73 62.55
15-05-04 63.37 63.80 63.30 1,676,300 63.52 62.34
15-05-01 63.42 63.67 62.80 2,377,600 63.11 61.94
15-04-30 63.64 64.09 62.99 3,284,000 63.04 61.87
15-04-29 63.09 64.21 62.14 3,878,200 63.86 62.68
15-04-28 63.89 64.54 63.64 1,526,700 64.42 63.23
15-04-27 64.32 64.52 63.94 1,456,900 64.02 62.83
Date Open High Low Vol Cls adjCls
15-04-24 64.28 64.41 63.93 1,431,600 64.19 63.00
15-04-23 63.84 64.42 63.73 1,261,200 64.17 62.98
15-04-22 64.05 64.16 63.46 1,245,400 64.07 62.88
15-04-21 64.62 64.81 63.43 1,405,300 63.86 62.68
15-04-20 64.33 64.69 64.25 930,700 64.45 63.26
15-04-17 64.17 64.26 63.60 1,634,100 63.98 62.80
15-04-16 64.68 64.81 64.35 1,447,500 64.48 63.29
15-04-15 64.63 65.10 64.55 1,288,700 64.72 63.52
15-04-14 64.41 64.86 64.26 1,214,600 64.56 63.36
Date Open High Low Vol Cls adjCls
15-04-13 64.33 64.91 64.23 1,709,100 64.37 63.18
15-04-10 64.53 64.63 64.28 1,176,200 64.52 63.33
15-04-09 64.22 64.74 63.99 1,438,700 64.53 63.34
15-04-08 63.93 64.37 63.64 1,332,500 64.24 63.05
15-04-07 64.17 64.32 63.76 1,243,600 63.79 62.61
15-04-06 63.10 64.42 63.10 1,712,700 63.97 62.79
15-04-02 63.50 63.90 63.32 1,779,600 63.58 62.40
15-04-01 63.87 63.94 63.31 1,691,900 63.57 62.39
15-03-31 63.80 64.21 63.55 1,819,700 64.01 62.82
Date Open High Low Vol Cls adjCls
15-03-30 63.71 64.36 63.63 1,740,500 64.20 63.01
15-03-27 63.50 63.62 63.03 1,730,600 63.55 62.37
15-03-26 63.26 63.72 62.94 2,285,200 63.50 62.32
15-03-25 63.53 63.75 63.18 2,277,100 63.35 62.18
15-03-24 63.81 64.12 63.55 1,641,500 63.60 62.42
15-03-23 63.95 64.62 63.86 2,535,300 63.86 62.68
15-03-20 63.32 64.08 63.09 4,413,000 63.89 62.71
15-03-19 63.42 63.49 62.53 1,724,300 63.09 61.92
15-03-18 62.71 63.91 62.42 2,891,200 63.62 62.44
Date Open High Low Vol Cls adjCls
15-03-17 62.52 63.01 62.46 1,680,300 62.88 61.72
15-03-16 62.42 63.23 62.39 1,873,400 62.96 61.79
15-03-13 62.44 62.62 61.62 1,687,900 62.13 60.98
15-03-12 61.90 62.68 61.86 1,621,900 62.65 61.49
15-03-11 61.27 61.64 61.16 1,914,600 61.49 60.35
15-03-10 61.82 62.17 61.05 2,938,900 61.05 59.92
15-03-09 62.36 62.48 62.21 2,164,200 62.30 61.15
15-03-06 62.80 63.35 62.07 3,229,700 62.16 61.01
15-03-05 62.55 62.93 62.25 2,043,400 62.80 61.64
Date Open High Low Vol Cls adjCls
15-03-04 61.86 62.50 61.72 1,840,200 62.35 61.20
15-03-03 62.33 62.69 62.15 1,532,900 62.28 61.13
15-03-02 62.19 62.67 62.02 1,469,800 62.57 61.41
15-02-27 62.16 62.74 61.95 2,354,800 62.25 61.10
15-02-26 61.94 62.23 61.78 1,911,200 62.18 61.03
15-02-25 62.06 62.19 61.73 1,938,400 61.95 60.80
15-02-24 61.39 62.15 61.33 2,269,600 62.06 60.91
15-02-23 61.88 61.88 61.23 1,830,600 61.43 60.29
15-02-20 61.34 62.14 61.02 1,582,900 62.13 60.98
Date Open High Low Vol Cls adjCls
15-02-19 61.63 62.00 61.44 1,058,500 61.78 60.64
15-02-18 62.08 62.27 61.65 1,290,400 61.75 60.61
15-02-17 61.92 62.66 61.69 1,880,100 62.35 61.20
15-02-13 61.76 62.23 61.51 2,628,300 62.13 60.98
15-02-12 61.48 62.06 61.37 2,545,400 61.80 60.66
15-02-11 61.46 62.00 61.30 2,284,400 61.83 60.30
15-02-10 61.17 61.58 60.89 1,677,400 61.45 59.93
15-02-09 60.94 61.49 60.76 1,810,700 61.14 59.63
15-02-06 61.16 61.49 60.86 2,332,400 61.28 59.77
Date Open High Low Vol Cls adjCls
15-02-05 60.32 61.03 60.24 2,738,300 60.98 59.47
15-02-04 60.02 61.28 60.02 3,444,100 60.68 59.18
15-02-03 58.55 59.16 58.36 2,404,500 59.09 57.63
15-02-02 56.90 58.27 56.41 2,149,300 58.17 56.73
15-01-30 57.10 58.07 56.91 2,371,300 57.08 55.67
15-01-29 57.42 57.82 56.95 1,550,300 57.65 56.23
15-01-28 58.81 58.97 57.34 2,388,700 57.36 55.94
15-01-27 58.52 58.90 58.13 1,835,900 58.51 57.06
15-01-26 58.60 59.19 58.35 1,408,300 59.02 57.56
Date Open High Low Vol Cls adjCls
15-01-23 59.20 59.22 58.70 1,474,500 58.73 57.28
15-01-22 58.36 59.24 58.02 1,849,500 59.15 57.69
15-01-21 57.79 58.22 57.46 2,869,100 58.10 56.66
15-01-20 58.38 58.50 57.49 2,006,800 58.01 56.58
15-01-16 57.29 58.20 57.17 1,845,500 58.18 56.74
15-01-15 57.55 58.27 57.30 2,289,800 57.36 55.94
15-01-14 57.20 57.97 56.97 2,151,800 57.55 56.13
15-01-13 58.69 59.06 57.60 1,663,800 58.00 56.57
15-01-12 58.61 58.75 57.94 1,779,200 58.29 56.85
Date Open High Low Vol Cls adjCls
15-01-09 60.06 60.17 58.55 2,996,800 58.63 57.18
15-01-08 59.74 60.32 59.46 2,293,800 59.90 58.42
15-01-07 59.45 59.96 59.09 1,826,700 59.32 57.85
15-01-06 59.41 59.55 58.79 2,909,500 58.95 57.49
15-01-05 60.44 60.55 59.24 2,378,500 59.48 58.01
15-01-02 61.50 61.61 60.66 1,423,000 61.08 59.57
14-12-31 62.06 62.17 61.05 1,636,800 61.09 59.58
14-12-30 61.75 62.30 61.62 968,500 61.98 60.45
14-12-29 61.91 62.46 61.71 1,173,600 62.00 60.47
Date Open High Low Vol Cls adjCls
14-12-26 62.00 62.21 61.89 931,000 61.94 60.41
14-12-24 62.00 62.30 61.67 809,800 61.94 60.41
14-12-23 61.72 62.16 61.54 1,630,400 61.94 60.41
14-12-22 61.33 61.67 61.15 2,451,000 61.66 60.14
14-12-19 60.28 61.34 60.27 3,442,500 61.18 59.67
14-12-18 59.75 60.32 59.50 2,400,300 60.32 58.83
14-12-17 58.04 59.16 57.97 2,978,400 59.07 57.61
14-12-16 57.21 58.82 57.05 3,324,500 57.81 56.38
14-12-15 58.39 58.52 57.37 2,895,700 57.53 56.11
Date Open High Low Vol Cls adjCls
14-12-12 59.09 59.44 58.25 2,811,500 58.28 56.84
14-12-11 59.53 59.95 59.45 2,053,500 59.57 58.10
14-12-10 59.51 60.22 59.40 3,103,400 59.44 57.97
14-12-09 59.29 59.98 59.10 2,291,600 59.79 58.31
14-12-08 59.50 60.19 59.27 2,202,300 59.98 58.50
14-12-05 59.53 59.75 59.26 1,923,300 59.51 58.04
14-12-04 59.72 59.72 59.00 1,495,800 59.43 57.96
14-12-03 59.58 60.03 59.37 1,431,000 59.70 58.22
14-12-02 59.31 59.68 59.26 1,608,100 59.62 58.15
Date Open High Low Vol Cls adjCls
14-12-01 59.58 59.61 59.10 1,769,100 59.27 57.81
14-11-28 59.83 60.08 59.67 1,045,100 59.73 58.25
14-11-26 60.00 60.12 59.52 1,430,800 59.68 58.21
14-11-25 60.20 60.30 60.00 2,591,200 60.00 58.52
14-11-24 60.00 60.25 59.79 1,864,100 60.21 58.72
14-11-21 59.68 59.97 59.57 2,339,400 59.76 58.28
14-11-20 58.67 59.13 58.55 1,710,400 59.00 57.54
14-11-19 59.10 59.16 58.86 1,489,200 59.06 57.60
14-11-18 59.14 59.28 58.95 1,852,000 59.10 57.64
Date Open High Low Vol Cls adjCls
14-11-17 58.77 59.15 58.43 2,223,300 59.13 57.67
14-11-14 59.08 59.40 58.97 2,109,600 59.31 57.46
14-11-13 59.22 59.41 58.92 1,610,200 59.14 57.30
14-11-12 58.70 59.24 58.54 1,700,500 59.21 57.37
14-11-11 59.18 59.42 58.90 1,989,900 59.04 57.20
14-11-10 58.80 59.13 58.68 1,882,000 59.06 57.22
14-11-07 58.84 59.05 58.58 3,112,900 58.89 57.06
14-11-06 59.79 59.79 59.19 2,025,900 59.53 57.68
14-11-05 59.71 59.81 59.17 2,357,400 59.79 57.93
Date Open High Low Vol Cls adjCls
14-11-04 59.25 59.82 59.11 2,554,600 59.48 57.63
14-11-03 59.86 59.96 59.15 3,310,100 59.33 57.48
14-10-31 60.50 60.72 59.33 4,418,100 59.73 57.87
14-10-30 59.60 60.26 59.38 2,493,200 60.04 58.17
14-10-29 60.24 61.02 59.38 3,925,600 59.90 58.04
14-10-28 58.92 59.56 58.76 1,698,600 59.54 57.69
14-10-27 58.34 58.90 58.19 1,642,900 58.75 56.92
14-10-24 58.02 58.63 57.87 1,066,400 58.54 56.72
14-10-23 58.30 58.38 57.94 2,033,600 58.08 56.27
Date Open High Low Vol Cls adjCls
14-10-22 58.14 58.41 57.67 1,629,000 57.68 55.88
14-10-21 57.71 58.25 57.49 1,821,500 58.17 56.36
14-10-20 56.89 57.24 56.55 1,798,900 57.22 55.44
14-10-17 56.54 57.04 56.14 5,233,900 57.01 55.24
14-10-16 55.02 56.17 54.99 4,166,600 55.86 54.12
14-10-15 56.01 56.54 55.03 4,302,200 55.80 54.06
14-10-14 56.05 57.15 56.01 2,568,800 56.84 55.07
14-10-13 56.46 56.77 55.94 2,190,100 56.00 54.26
14-10-10 56.91 57.42 56.50 1,781,700 56.52 54.76
Date Open High Low Vol Cls adjCls
14-10-09 57.69 57.77 56.85 2,656,300 56.93 55.16
14-10-08 57.17 57.82 56.59 2,557,400 57.80 56.00
14-10-07 57.59 57.94 57.06 2,239,300 57.08 55.30
14-10-06 58.13 58.41 57.56 1,506,300 57.80 56.00
14-10-03 57.96 58.22 57.62 2,061,900 57.84 56.04
14-10-02 57.56 57.83 57.14 2,555,700 57.67 55.88
14-10-01 58.01 58.05 57.40 4,170,100 57.56 55.77
14-09-30 58.40 58.56 58.07 3,134,400 58.25 56.44
14-09-29 57.91 58.60 57.70 1,498,500 58.47 56.65
Date Open High Low Vol Cls adjCls
14-09-26 58.11 58.69 57.99 1,849,500 58.50 56.68
14-09-25 58.32 58.52 57.86 2,701,500 58.08 56.27
14-09-24 57.93 58.70 57.93 1,942,600 58.62 56.80
14-09-23 58.47 58.55 57.86 2,237,500 57.86 56.06
14-09-22 58.41 58.61 58.25 2,577,800 58.54 56.72
14-09-19 58.81 59.00 58.11 4,438,500 58.40 56.58
14-09-18 58.52 58.86 58.52 2,751,600 58.69 56.86
14-09-17 59.03 59.03 58.28 3,897,600 58.33 56.51
14-09-16 59.46 59.66 58.78 4,578,700 58.94 57.11
Date Open High Low Vol Cls adjCls
14-09-15 59.79 60.03 59.35 1,292,400 59.84 57.98
14-09-12 59.85 60.13 59.39 2,074,700 59.79 57.93
14-09-11 59.57 59.89 59.50 2,176,900 59.79 57.93
14-09-10 60.56 60.85 59.57 2,695,400 59.84 57.98
14-09-09 61.06 61.08 60.39 2,392,400 60.52 58.64
14-09-08 61.42 61.51 60.87 1,205,400 61.05 59.15
14-09-05 61.01 61.48 61.00 1,069,400 61.46 59.55
14-09-04 61.30 61.65 61.07 1,207,100 61.24 59.33
14-09-03 61.62 61.64 61.02 1,809,500 61.08 59.18
Date Open High Low Vol Cls adjCls
14-09-02 61.62 61.76 61.07 2,057,400 61.26 59.35
14-08-29 61.27 61.48 61.09 1,397,800 61.24 59.33
14-08-28 61.11 61.50 60.82 1,071,800 61.24 59.33
14-08-27 61.30 61.64 61.09 1,193,400 61.39 59.48
14-08-26 60.89 61.30 60.89 1,007,400 61.04 59.14
14-08-25 60.92 61.16 60.61 1,183,200 60.84 58.95
14-08-22 61.07 61.18 60.51 1,646,900 60.55 58.67
14-08-21 60.98 61.45 60.65 3,928,700 61.01 59.11
14-08-20 60.70 61.11 60.59 3,435,600 60.93 59.03
Date Open High Low Vol Cls adjCls
14-08-19 60.85 60.95 60.61 2,218,200 60.87 58.98
14-08-18 60.01 60.95 59.98 3,519,400 60.92 59.02
14-08-15 60.34 60.42 59.43 2,207,100 60.10 57.87
14-08-14 59.65 60.18 59.60 1,262,300 60.11 57.88
14-08-13 59.50 59.73 59.25 1,849,600 59.64 57.43
14-08-12 59.06 59.47 59.06 1,481,300 59.33 57.13
14-08-11 59.22 59.48 58.87 1,480,200 59.20 57.00
14-08-08 58.80 59.22 58.52 1,429,700 59.19 56.99
14-08-07 59.23 59.56 58.56 1,775,100 58.68 56.50
Date Open High Low Vol Cls adjCls
14-08-06 58.61 59.23 58.61 1,545,300 59.02 56.83
14-08-05 58.94 59.29 58.51 1,825,700 58.67 56.49
14-08-04 59.12 59.17 58.52 2,241,300 59.03 56.84
14-08-01 59.27 59.65 58.50 3,133,000 59.12 56.93
14-07-31 60.93 61.20 59.64 3,267,800 59.74 57.52
14-07-30 61.38 61.80 60.53 4,202,600 61.38 59.10
14-07-29 63.60 63.69 62.69 2,312,900 63.14 60.80
14-07-28 63.52 63.69 62.93 1,016,300 63.65 61.29
14-07-25 63.90 64.11 63.36 1,204,100 63.59 61.23
Date Open High Low Vol Cls adjCls
14-07-24 63.74 64.02 63.53 986,900 63.93 61.56
14-07-23 63.65 63.80 63.23 857,700 63.59 61.23
14-07-22 63.69 63.91 63.49 1,010,900 63.62 61.26
14-07-21 63.46 63.93 63.35 1,190,700 63.59 61.23
14-07-18 63.37 63.79 63.05 1,830,100 63.71 61.35
14-07-17 63.15 64.20 62.79 1,990,200 63.18 60.84
14-07-16 63.14 63.23 62.62 1,330,600 63.11 60.77
14-07-15 62.72 63.18 62.53 1,420,400 62.84 60.51
14-07-14 63.02 63.26 62.64 1,232,000 62.80 60.47
Date Open High Low Vol Cls adjCls
14-07-11 62.24 62.74 62.07 1,109,400 62.66 60.34
14-07-10 62.13 62.65 62.13 1,347,100 62.42 60.11
14-07-09 62.93 63.15 62.75 1,150,100 62.92 60.59
14-07-08 63.40 63.40 62.69 2,013,000 62.82 60.49
14-07-07 63.16 63.44 62.76 1,991,200 63.42 61.07
14-07-03 62.85 63.55 62.75 1,188,300 63.29 60.94
14-07-02 62.81 63.14 62.34 1,411,700 62.53 60.21
14-07-01 62.26 62.95 62.26 1,194,300 62.66 60.34
14-06-30 62.53 62.82 62.15 1,626,900 62.25 59.94
Date Open High Low Vol Cls adjCls
14-06-27 62.49 62.85 62.25 2,175,900 62.72 60.39
14-06-26 62.54 62.70 61.98 1,054,800 62.63 60.31
14-06-25 62.12 62.62 62.07 1,156,400 62.60 60.28
14-06-24 62.81 63.07 62.45 1,122,900 62.47 60.15
14-06-23 63.19 63.22 62.68 1,472,900 62.95 60.62
14-06-20 63.02 63.36 62.74 1,757,200 63.10 60.76
14-06-19 63.05 63.06 62.54 1,337,200 62.82 60.49
14-06-18 63.10 63.12 62.65 1,428,900 63.03 60.69
14-06-17 61.98 63.16 61.92 1,610,100 62.96 60.63
Date Open High Low Vol Cls adjCls
14-06-16 61.81 62.35 61.64 1,841,200 62.14 59.84
14-06-13 62.09 62.48 61.82 1,232,000 61.96 59.66
14-06-12 62.40 62.59 61.89 1,411,700 62.08 59.78
14-06-11 62.91 63.18 62.40 1,796,900 62.40 60.09
14-06-10 63.03 63.52 62.87 2,562,700 63.29 60.94
14-06-09 62.45 63.49 62.41 2,535,100 63.07 60.73
14-06-06 62.02 62.78 61.92 1,692,800 62.53 60.21
14-06-05 61.98 62.05 61.61 1,793,800 61.95 59.65
14-06-04 61.44 62.32 61.44 1,682,200 61.93 59.63
Date Open High Low Vol Cls adjCls
14-06-03 61.47 61.68 61.24 2,097,900 61.41 59.13
14-06-02 61.50 61.88 61.20 1,269,500 61.47 59.19
14-05-30 61.43 61.51 61.07 1,870,400 61.23 58.96
14-05-29 61.05 61.59 60.94 1,964,300 61.44 59.16
14-05-28 61.35 61.52 60.87 2,188,800 60.95 58.69
14-05-27 61.24 61.88 61.00 2,045,400 61.34 59.07
14-05-23 61.20 61.68 61.03 1,697,300 61.31 59.04
14-05-22 62.05 62.05 61.24 1,733,400 61.86 59.57
14-05-21 61.93 62.24 61.69 1,116,300 62.17 59.86
Date Open High Low Vol Cls adjCls
14-05-20 62.09 62.13 61.07 1,592,200 61.59 59.31
14-05-19 60.92 62.30 60.91 1,703,500 62.15 59.85
14-05-16 61.85 61.85 60.98 2,678,500 61.46 58.82
14-05-15 62.52 62.61 61.25 2,109,900 61.89 59.24
14-05-14 63.53 63.59 62.81 2,011,500 62.90 60.20
14-05-13 63.45 63.91 63.25 1,595,300 63.73 61.00
14-05-12 63.16 63.39 62.92 1,389,400 63.34 60.62
14-05-09 62.97 63.17 62.47 1,003,900 62.98 60.28
14-05-08 62.53 63.25 62.50 1,417,100 63.02 60.32
Date Open High Low Vol Cls adjCls
14-05-07 62.11 62.61 61.94 1,583,700 62.59 59.91
14-05-06 62.28 62.40 61.83 1,702,000 61.85 59.20
14-05-05 62.80 63.02 62.45 1,422,200 62.68 59.99
14-05-02 63.18 63.53 62.70 1,523,300 63.15 60.44
14-05-01 62.69 63.49 62.43 1,670,400 63.17 60.46
14-04-30 62.00 62.91 61.86 2,500,100 62.72 60.03
14-04-29 62.14 63.50 62.12 3,704,800 63.36 60.64
14-04-28 62.23 62.36 61.14 2,111,100 61.85 59.20
14-04-25 62.01 62.13 61.55 1,745,700 61.84 59.19
Date Open High Low Vol Cls adjCls
14-04-24 62.92 62.92 61.84 2,072,900 62.16 59.49
14-04-23 62.79 62.90 62.45 1,468,500 62.70 60.01
14-04-22 62.65 63.05 62.31 1,644,600 62.78 60.09
14-04-21 62.65 62.96 62.51 1,147,100 62.69 60.00
14-04-17 62.52 63.23 62.52 1,558,800 63.05 60.35
14-04-16 62.14 62.63 62.00 1,615,700 62.61 59.93
14-04-15 61.29 61.81 60.87 1,438,200 61.63 58.99
14-04-14 61.49 61.80 60.60 3,399,100 61.19 58.57
14-04-11 61.41 62.29 60.79 3,058,700 60.83 58.22
Date Open High Low Vol Cls adjCls
14-04-10 63.04 63.38 61.76 2,468,400 61.76 59.11
14-04-09 62.65 63.08 62.08 1,732,600 62.99 60.29
14-04-08 61.50 62.52 61.19 1,870,700 62.35 59.68
14-04-07 63.23 63.28 61.72 1,803,500 61.72 59.07
14-04-04 64.36 64.47 63.22 1,339,100 63.28 60.57
14-04-03 63.79 64.18 63.57 1,309,000 64.02 61.27
14-04-02 63.04 63.84 62.93 1,312,100 63.46 60.74
14-04-01 63.47 63.62 63.01 1,683,100 63.32 60.60
14-03-31 63.06 63.22 62.80 1,767,200 63.04 60.34
Date Open High Low Vol Cls adjCls
14-03-28 62.46 63.15 62.35 1,235,100 62.66 59.97
14-03-27 62.66 62.71 62.10 1,563,200 62.27 59.60
14-03-26 63.37 63.44 62.68 1,992,400 62.71 60.02
14-03-25 63.06 63.39 62.85 1,853,300 62.94 60.24
14-03-24 63.23 63.49 62.69 2,201,600 62.69 60.00
14-03-21 63.35 63.54 62.93 5,794,100 62.98 60.28
14-03-20 63.23 63.65 62.94 2,886,100 63.21 60.50
14-03-19 64.34 64.45 63.00 2,151,300 63.36 60.64
14-03-18 64.02 64.58 63.98 1,105,200 64.31 61.55
Date Open High Low Vol Cls adjCls
14-03-17 64.44 64.61 63.66 1,764,300 63.82 61.08
14-03-14 64.07 64.59 63.90 1,183,200 64.11 61.36
14-03-13 65.08 65.20 64.03 1,527,800 64.18 61.43
14-03-12 64.61 65.05 64.50 1,006,600 64.89 62.11
14-03-11 65.66 65.66 64.73 1,509,700 64.95 62.16
14-03-10 65.62 65.88 65.20 1,094,000 65.54 62.73
14-03-07 65.57 66.01 65.29 1,365,600 65.61 62.80
14-03-06 65.11 65.62 65.09 1,355,900 65.22 62.42
14-03-05 64.97 65.09 64.59 1,428,400 65.01 62.22
Date Open High Low Vol Cls adjCls
14-03-04 64.58 65.28 64.44 2,138,200 65.13 62.34
14-03-03 63.37 64.30 63.00 2,119,200 64.02 61.27
14-02-28 63.39 64.48 63.38 2,534,700 64.08 61.33
14-02-27 62.50 63.40 62.49 1,530,500 63.38 60.66
14-02-26 62.78 62.99 62.41 1,480,400 62.60 59.92
14-02-25 62.33 62.84 62.15 1,827,700 62.52 59.84
14-02-24 62.26 62.88 62.26 1,881,200 62.30 59.63
14-02-21 62.97 63.00 62.13 2,372,300 62.32 59.65
14-02-20 62.57 63.06 62.34 1,529,000 62.92 60.22
Date Open High Low Vol Cls adjCls
14-02-19 62.74 63.65 62.40 1,585,700 62.44 59.76
14-02-18 63.09 63.15 62.84 1,389,700 63.03 60.33
14-02-14 62.67 63.25 62.66 1,479,500 63.13 60.42
14-02-13 62.18 62.82 62.00 1,303,400 62.79 60.10
14-02-12 62.33 62.95 62.30 1,617,900 62.75 60.06
14-02-11 62.42 62.62 61.79 2,350,000 62.41 59.38
14-02-10 62.51 63.00 62.15 1,874,000 62.43 59.40
14-02-07 61.77 62.79 61.48 2,314,600 62.68 59.64
14-02-06 61.60 62.00 61.37 2,172,100 61.73 58.73
Date Open High Low Vol Cls adjCls
14-02-05 61.90 62.31 60.45 2,716,100 61.76 58.76
14-02-04 60.98 61.64 60.81 2,436,700 61.47 58.49
14-02-03 62.86 62.92 60.69 3,034,100 60.72 57.77
14-01-31 62.24 63.35 62.02 2,203,400 62.78 59.73
14-01-30 62.55 63.35 62.45 1,574,000 63.20 60.13
14-01-29 61.74 62.85 61.73 2,498,200 62.12 59.10
14-01-28 61.84 62.54 61.84 1,788,200 62.45 59.42
14-01-27 62.18 62.57 61.34 2,818,300 61.79 58.79
14-01-24 63.29 63.61 62.29 3,171,900 62.29 59.27
Date Open High Low Vol Cls adjCls
14-01-23 64.20 64.30 63.26 2,022,700 63.56 60.47
14-01-22 64.86 64.99 64.25 1,396,100 64.40 61.27
14-01-21 64.92 65.28 64.41 2,177,600 64.83 61.68
14-01-17 64.81 65.47 64.62 2,144,400 64.71 61.57
14-01-16 64.79 65.15 64.55 1,658,300 64.83 61.68
14-01-15 64.71 65.11 64.68 2,019,900 64.94 61.79
14-01-14 64.39 64.81 64.22 1,777,800 64.70 61.56
14-01-13 64.83 65.01 64.00 2,409,800 64.10 60.99
14-01-10 64.58 65.26 64.10 1,837,200 65.17 62.01
Date Open High Low Vol Cls adjCls
14-01-09 64.69 64.85 64.09 2,311,900 64.27 61.15
14-01-08 64.98 65.17 64.41 1,725,900 64.63 61.49
14-01-07 65.03 65.53 64.87 1,913,100 65.09 61.93
14-01-06 66.20 66.28 64.32 4,244,200 64.88 61.73
14-01-03 66.08 66.54 66.05 1,279,100 66.15 62.94
14-01-02 66.63 66.69 65.81 1,914,700 65.96 62.76
13-12-31 66.87 67.01 66.58 1,210,100 66.80 63.56
13-12-30 67.25 67.62 66.65 1,950,600 66.69 63.45
13-12-27 67.15 67.38 66.87 990,300 67.25 63.98
Date Open High Low Vol Cls adjCls
13-12-26 66.41 67.43 66.32 1,313,400 67.11 63.85
13-12-24 66.23 66.54 66.15 884,100 66.48 63.25
13-12-23 66.09 66.60 65.99 2,238,300 66.35 63.13
13-12-20 65.92 66.50 65.55 4,240,400 65.65 62.46
13-12-19 66.24 66.40 65.90 2,466,100 66.00 62.80
13-12-18 66.27 66.68 65.47 3,184,700 66.59 63.36
13-12-17 66.37 66.44 65.87 1,446,700 66.01 62.80
13-12-16 66.18 66.62 65.97 1,451,900 66.36 63.14
13-12-13 65.92 66.25 65.61 1,316,300 65.96 62.76
Date Open High Low Vol Cls adjCls
13-12-12 65.82 65.99 65.54 2,286,000 65.64 62.45
13-12-11 66.25 66.25 65.59 1,913,700 65.72 62.53
13-12-10 66.22 66.39 66.00 1,694,000 66.27 63.05
13-12-09 66.58 66.81 66.24 1,692,400 66.45 63.22
13-12-06 66.42 66.73 66.11 1,460,100 66.64 63.40
13-12-05 65.45 66.35 65.35 1,938,900 65.70 62.51
13-12-04 65.52 66.14 65.22 1,674,600 65.71 62.52
13-12-03 66.02 66.31 65.13 2,298,000 65.54 62.36
13-12-02 66.35 67.23 66.11 1,886,400 66.25 63.03
Date Open High Low Vol Cls adjCls
13-11-29 66.56 66.96 66.35 941,000 66.37 63.15
13-11-27 66.67 66.70 66.26 1,170,100 66.44 63.21
13-11-26 66.25 66.78 66.25 1,612,400 66.44 63.21
13-11-25 66.50 66.81 66.11 1,091,500 66.22 63.00
13-11-22 66.23 66.69 66.19 1,379,400 66.57 63.34
13-11-21 66.22 66.79 66.08 1,922,700 66.54 63.31
13-11-20 66.34 66.58 66.03 1,378,400 66.21 63.00
13-11-19 66.90 67.01 66.22 1,649,000 66.28 63.06
13-11-18 67.19 67.47 66.77 2,248,600 66.90 63.65
Date Open High Low Vol Cls adjCls
13-11-15 67.20 67.52 66.42 2,768,800 67.48 63.85
13-11-14 66.28 67.50 66.20 2,148,800 67.47 63.84
13-11-13 65.39 66.27 65.24 2,086,400 66.27 62.71
13-11-12 65.40 65.79 64.99 1,709,400 65.25 61.74
13-11-11 65.57 65.99 65.50 1,396,000 65.68 62.15
13-11-08 64.44 65.82 64.37 2,731,000 65.75 62.21
13-11-07 64.92 65.58 64.22 2,229,000 64.26 60.80
13-11-06 64.58 65.04 64.48 1,797,700 64.82 61.33
13-11-05 65.00 65.06 64.38 2,310,900 64.45 60.98
Date Open High Low Vol Cls adjCls
13-11-04 65.01 65.15 64.49 2,504,900 65.06 61.56
13-11-01 65.17 65.45 64.90 2,028,800 65.10 61.60
13-10-31 64.77 65.33 64.65 3,363,800 64.98 61.49
13-10-30 64.68 65.78 64.01 6,336,700 65.02 61.52
13-10-29 66.68 67.00 66.51 1,910,700 67.00 63.40
13-10-28 66.24 66.79 65.98 1,634,200 66.47 62.90
13-10-25 66.10 66.33 65.85 1,710,600 66.30 62.73
13-10-24 65.85 66.18 65.31 1,305,200 66.14 62.58
13-10-23 65.95 66.01 65.13 1,257,200 65.61 62.08
Date Open High Low Vol Cls adjCls
13-10-22 65.78 66.51 65.76 1,711,900 66.06 62.51
13-10-21 65.46 65.87 65.06 2,044,100 65.50 61.98
13-10-18 66.15 66.15 64.95 3,546,300 65.78 62.24
13-10-17 65.48 66.18 65.32 1,598,900 66.11 62.55
13-10-16 64.79 65.73 64.59 2,453,300 65.64 62.11
13-10-15 64.21 64.78 64.10 1,861,300 64.33 60.87
13-10-14 64.05 64.65 63.61 1,131,500 64.49 61.02
13-10-11 63.63 64.50 63.46 1,767,700 64.48 61.01
13-10-10 63.04 63.65 62.96 1,601,400 63.61 60.19
Date Open High Low Vol Cls adjCls
13-10-09 62.27 62.54 61.96 1,445,300 62.28 58.93
13-10-08 62.84 63.12 62.11 1,848,800 62.15 58.81
13-10-07 63.17 63.48 62.92 1,204,700 62.92 59.54
13-10-04 62.82 63.94 62.78 1,574,600 63.73 60.30
13-10-03 62.91 63.19 62.18 1,723,300 62.91 59.53
13-10-02 62.99 63.21 62.53 2,030,600 63.21 59.81
13-10-01 62.61 63.43 62.60 2,168,200 63.42 60.01
13-09-30 61.52 62.21 61.29 2,110,000 61.99 58.66
13-09-27 62.08 62.49 61.95 1,689,100 62.21 58.86
Date Open High Low Vol Cls adjCls
13-09-26 62.16 62.65 62.09 1,438,200 62.51 59.15
13-09-25 62.15 62.46 61.90 1,436,800 62.21 58.86
13-09-24 61.93 62.52 61.89 2,586,500 62.02 58.68
13-09-23 62.01 62.45 61.76 1,906,900 62.01 58.68
13-09-20 62.27 62.66 62.01 2,580,200 62.32 58.97
13-09-19 62.96 63.00 61.94 2,967,200 62.16 58.82
13-09-18 62.10 62.96 61.87 2,790,800 62.87 59.49
13-09-17 61.87 62.30 61.83 1,361,300 62.22 58.87
13-09-16 62.02 62.13 61.67 2,151,900 61.87 58.54
Date Open High Low Vol Cls adjCls
13-09-13 61.06 61.16 60.87 1,904,000 61.04 57.76
13-09-12 60.90 61.18 60.51 1,702,900 60.87 57.60
13-09-11 59.95 60.95 59.84 2,182,100 60.82 57.55
13-09-10 59.45 60.05 59.26 1,756,000 59.92 56.70
13-09-09 58.52 59.05 58.38 1,639,300 59.05 55.87
13-09-06 59.02 59.02 57.76 1,471,700 58.38 55.24
13-09-05 58.89 59.32 58.77 1,068,000 58.92 55.75
13-09-04 58.25 59.38 58.12 1,591,000 58.95 55.78
13-09-03 58.52 59.15 57.62 1,437,700 58.16 55.03
Date Open High Low Vol Cls adjCls
13-08-30 58.08 58.20 57.55 1,776,900 57.79 54.68
13-08-29 57.75 58.44 57.36 1,349,200 57.92 54.81
13-08-28 57.89 58.39 57.74 1,632,300 57.77 54.66
13-08-27 58.69 58.73 57.75 2,194,400 57.76 54.65
13-08-26 59.88 60.05 59.36 1,191,700 59.37 56.18
13-08-23 60.04 60.22 59.53 1,264,500 59.83 56.61
13-08-22 59.52 60.18 59.41 1,239,800 59.94 56.72
13-08-21 59.79 59.79 58.98 1,719,000 59.27 56.08
13-08-20 59.49 60.02 59.03 1,204,400 59.82 56.60
Date Open High Low Vol Cls adjCls
13-08-19 60.00 60.16 59.47 2,132,900 59.49 56.29
13-08-16 60.23 60.80 60.11 2,546,600 60.54 56.95
13-08-15 60.96 61.14 60.17 2,437,600 60.39 56.81
13-08-14 61.89 61.98 61.38 1,652,000 61.68 58.03
13-08-13 61.55 62.05 61.21 1,536,400 61.95 58.28
13-08-12 60.98 61.62 60.94 1,714,600 61.53 57.88
13-08-09 61.80 62.03 61.24 2,013,400 61.52 57.88
13-08-08 61.46 62.16 61.00 2,086,400 61.91 58.24
13-08-07 61.39 61.55 61.10 1,418,400 61.28 57.65
Date Open High Low Vol Cls adjCls
13-08-06 62.04 62.38 61.31 1,823,900 61.71 58.05
13-08-05 62.38 62.51 61.82 1,954,400 62.09 58.41
13-08-02 63.37 63.37 62.08 2,201,800 62.26 58.57
13-08-01 62.39 63.63 62.21 2,874,500 63.54 59.78
13-07-31 60.79 62.55 60.02 3,662,700 61.68 58.03
13-07-30 61.19 61.47 60.76 1,815,200 60.85 57.24
13-07-29 61.07 61.35 60.59 1,417,200 61.01 57.40
13-07-26 60.21 61.12 59.71 1,980,200 61.09 57.47
13-07-25 60.67 60.69 59.75 2,500,600 60.46 56.88
Date Open High Low Vol Cls adjCls
13-07-24 59.98 61.29 58.89 4,729,000 60.90 57.29
13-07-23 60.37 60.50 59.57 2,382,100 59.72 56.18
13-07-22 59.41 60.33 59.28 1,756,100 60.18 56.61
13-07-19 59.44 59.49 58.67 3,448,000 59.39 55.87
13-07-18 59.35 59.63 59.08 1,907,400 59.33 55.82
13-07-17 59.31 59.57 58.93 1,314,700 59.05 55.55
13-07-16 58.93 59.33 58.92 1,932,600 59.18 55.67
13-07-15 59.06 59.13 58.52 2,083,500 58.90 55.41
13-07-12 59.31 59.37 58.42 1,845,600 59.14 55.64
Date Open High Low Vol Cls adjCls
13-07-11 59.07 59.38 58.67 1,874,500 59.25 55.74
13-07-10 58.38 58.70 58.09 1,627,800 58.50 55.03
13-07-09 58.34 58.68 58.00 1,910,500 58.52 55.05
13-07-08 57.39 58.26 57.38 2,144,500 58.02 54.58
13-07-05 56.99 57.25 56.57 1,884,500 57.16 53.77
13-07-03 56.46 56.75 56.08 1,339,000 56.60 53.25
13-07-02 57.53 57.86 56.62 2,690,900 56.79 53.43
13-07-01 58.53 58.63 57.47 2,654,000 57.67 54.25
13-06-28 58.05 58.54 57.45 2,605,500 58.12 54.68
Date Open High Low Vol Cls adjCls
13-06-27 57.65 58.32 57.41 2,742,700 58.20 54.75
13-06-26 57.45 57.66 56.84 1,602,700 57.26 53.87
13-06-25 56.13 57.12 55.84 2,180,600 56.82 53.45
13-06-24 56.19 56.33 55.20 2,630,100 55.68 52.38
13-06-21 57.57 57.57 56.37 3,385,500 56.66 53.30
13-06-20 56.75 57.53 56.72 2,863,700 56.95 53.58
13-06-19 57.90 58.75 57.22 3,577,600 57.34 53.94
13-06-18 57.73 57.96 57.49 2,489,000 57.77 54.35
13-06-17 57.87 58.05 57.34 2,822,800 57.58 54.17
Date Open High Low Vol Cls adjCls
13-06-14 57.70 58.46 57.16 2,762,300 57.51 54.10
13-06-13 56.10 57.63 56.06 2,731,800 57.46 54.06
13-06-12 56.81 56.96 56.01 2,391,400 56.08 52.76
13-06-11 56.31 56.81 56.13 3,731,200 56.41 53.07
13-06-10 57.20 57.47 56.69 2,928,800 56.80 53.43
13-06-07 56.87 57.24 56.35 3,708,800 57.03 53.65
13-06-06 55.17 56.75 54.77 3,576,700 56.57 53.22
13-06-05 55.62 55.77 54.95 2,408,700 55.19 51.92
13-06-04 56.50 56.72 55.42 2,510,200 55.81 52.50
Date Open High Low Vol Cls adjCls
13-06-03 55.84 56.45 55.10 3,030,000 56.40 53.06
13-05-31 56.45 56.90 55.69 2,594,400 55.69 52.39
13-05-30 55.84 56.96 55.75 2,253,600 56.52 53.17
13-05-29 54.65 55.99 54.53 2,487,000 55.69 52.39
13-05-28 55.64 56.11 55.09 2,161,300 55.11 51.85
13-05-24 54.84 54.98 54.02 2,092,500 54.95 51.69
13-05-23 54.67 55.24 54.48 2,643,800 55.06 51.80
13-05-22 56.02 56.77 55.11 3,949,700 55.33 52.05
13-05-21 55.55 56.34 55.12 3,840,100 55.84 52.53
Date Open High Low Vol Cls adjCls
13-05-20 54.77 55.89 54.77 3,616,800 55.58 52.29
13-05-17 54.43 55.30 54.34 3,539,600 55.24 51.64
13-05-16 54.50 54.88 54.09 2,893,200 54.32 50.78
13-05-15 54.47 54.92 54.37 2,584,600 54.81 51.24
13-05-14 53.95 54.63 53.90 3,204,800 54.56 51.00
13-05-13 53.95 54.00 53.51 2,872,500 53.84 50.33
13-05-10 54.73 54.80 53.57 4,585,000 53.95 50.43
13-05-09 55.94 56.03 54.75 3,826,400 54.85 51.27
13-05-08 55.28 56.04 55.20 2,089,000 55.91 52.26
Date Open High Low Vol Cls adjCls
13-05-07 55.58 55.78 55.00 2,786,900 55.38 51.77
13-05-06 55.36 55.93 55.34 1,743,200 55.61 51.98
13-05-03 55.48 55.90 55.31 2,396,600 55.36 51.75
13-05-02 54.64 55.10 54.38 2,612,300 54.94 51.36
13-05-01 54.29 54.97 54.28 2,193,800 54.38 50.83
13-04-30 54.00 54.71 53.96 3,016,100 54.44 50.89
13-04-29 53.34 54.40 53.20 3,764,500 54.04 50.52
13-04-26 52.89 53.31 52.69 4,385,100 53.20 49.73
13-04-25 51.23 53.00 51.22 6,329,300 52.57 49.14
Date Open High Low Vol Cls adjCls
13-04-24 50.76 51.59 50.74 3,391,500 51.56 48.20
13-04-23 49.92 50.82 49.78 3,601,200 50.67 47.37
13-04-22 49.48 49.84 48.95 1,913,300 49.72 46.48
13-04-19 49.15 49.50 48.99 3,791,000 49.39 46.17
13-04-18 49.19 49.33 48.56 2,468,000 48.90 45.71
13-04-17 49.75 49.75 48.91 3,294,800 49.16 45.95
13-04-16 49.35 50.27 49.22 2,469,800 50.21 46.94
13-04-15 49.92 50.10 48.95 3,283,600 48.97 45.78
13-04-12 49.50 50.13 49.44 2,204,000 50.11 46.84
Date Open High Low Vol Cls adjCls
13-04-11 50.29 50.38 49.66 2,850,600 49.81 46.56
13-04-10 49.87 50.38 49.72 3,178,100 50.21 46.94
13-04-09 49.58 50.11 49.36 2,499,400 49.75 46.51
13-04-08 49.68 49.69 48.54 3,880,400 49.60 46.37
13-04-05 50.80 50.80 49.17 6,088,300 49.49 46.26
13-04-04 52.50 52.56 51.20 5,335,300 51.50 48.14
13-04-03 53.00 53.00 52.46 4,031,200 52.70 49.26
13-04-02 52.45 53.61 52.37 3,661,500 52.90 49.45
13-04-01 52.06 52.26 51.72 2,453,100 52.15 48.75
Date Open High Low Vol Cls adjCls
13-03-28 51.91 52.09 51.61 1,945,900 52.02 48.63
13-03-27 52.08 52.12 51.65 2,299,700 51.91 48.53
13-03-26 51.83 52.49 51.62 3,886,200 52.49 49.07
13-03-25 51.99 51.99 51.18 2,277,800 51.52 48.16
13-03-22 51.24 51.85 51.10 3,101,000 51.85 48.47
13-03-21 50.51 51.35 50.25 4,576,100 51.06 47.73
13-03-20 50.17 50.89 50.01 3,338,400 50.72 47.41
13-03-19 50.42 50.45 49.58 3,453,000 49.81 46.56
13-03-18 50.47 50.64 50.11 3,286,200 50.22 46.95
Date Open High Low Vol Cls adjCls
13-03-15 50.66 51.09 50.52 4,124,900 51.08 47.75
13-03-14 50.89 51.03 50.50 2,662,100 50.66 47.36
13-03-13 50.80 50.90 50.43 2,154,800 50.64 47.34
13-03-12 50.89 50.99 50.59 2,714,700 50.75 47.44
13-03-11 50.10 51.05 49.99 3,512,100 51.05 47.72
13-03-08 51.75 51.94 50.09 6,911,800 50.14 46.87
13-03-07 51.30 51.62 50.69 3,182,400 51.57 48.21
13-03-06 51.25 51.53 51.01 2,101,100 51.10 47.77
13-03-05 50.60 51.25 50.52 3,103,400 51.01 47.68
Date Open High Low Vol Cls adjCls
13-03-04 50.00 50.27 49.77 2,609,000 50.21 46.94
13-03-01 50.09 50.67 49.57 3,613,600 50.19 46.92
13-02-28 49.86 50.42 49.64 3,097,800 49.95 46.69
13-02-27 48.86 50.08 48.78 4,346,900 49.93 46.67
13-02-26 49.20 49.46 48.51 4,689,700 48.81 45.63
13-02-25 50.27 50.28 48.84 3,603,100 48.88 45.69
13-02-22 49.93 50.07 49.59 2,775,500 50.07 46.81
13-02-21 49.83 49.83 49.10 4,030,500 49.58 46.35
13-02-20 50.03 50.25 49.79 4,685,700 49.82 46.57
Date Open High Low Vol Cls adjCls
13-02-19 49.26 49.62 48.83 4,588,500 49.53 46.30
13-02-15 48.94 49.41 48.75 5,317,000 49.34 46.12
13-02-14 48.43 48.93 48.17 4,984,400 48.83 45.65
13-02-13 49.43 49.54 48.49 6,061,200 48.65 45.48
13-02-12 50.11 50.22 49.42 7,704,900 49.50 45.95
13-02-11 50.36 50.39 50.11 3,321,800 50.26 46.65
13-02-08 50.38 50.50 50.08 4,175,100 50.35 46.73
13-02-07 51.18 51.24 49.92 4,993,800 50.18 46.58
13-02-06 51.53 52.13 49.50 8,734,200 51.18 47.50
Date Open High Low Vol Cls adjCls
13-02-05 52.94 54.07 52.80 3,716,100 53.49 49.65
13-02-04 52.85 52.97 52.45 2,816,600 52.85 49.05
13-02-01 53.55 53.56 52.96 2,550,100 53.06 49.25
13-01-31 52.41 53.21 52.19 2,714,500 53.06 49.25
13-01-30 53.25 53.33 52.36 2,449,400 52.46 48.69
13-01-29 52.87 53.44 52.61 2,332,700 53.35 49.52
13-01-28 53.77 53.77 52.75 2,967,100 52.99 49.18
13-01-25 53.72 53.76 52.96 2,424,900 53.48 49.64
13-01-24 53.19 53.95 53.03 3,537,500 53.61 49.76
Date Open High Low Vol Cls adjCls
13-01-23 52.47 53.32 52.42 2,339,500 53.13 49.31
13-01-22 51.50 52.79 51.47 4,188,100 52.64 48.86
13-01-18 51.55 51.78 51.28 3,733,300 51.47 47.77
13-01-17 51.60 51.98 51.05 4,479,800 51.44 47.75
13-01-16 52.74 52.81 51.51 4,159,200 51.61 47.90
13-01-15 52.30 53.11 51.99 3,802,600 53.03 49.22
13-01-14 53.00 53.25 52.35 1,611,900 52.95 49.15
13-01-11 53.36 53.36 52.48 2,126,700 52.93 49.13
13-01-10 52.98 53.41 52.67 2,403,400 53.37 49.54
Date Open High Low Vol Cls adjCls
13-01-09 52.10 52.70 52.10 2,146,200 52.50 48.73
13-01-08 51.67 52.44 51.53 3,366,800 52.44 48.67
13-01-07 51.82 51.87 51.09 4,521,100 51.84 48.12
13-01-04 52.88 53.14 52.01 4,373,200 52.04 48.30
13-01-03 53.62 53.62 52.11 5,144,500 52.70 48.92
13-01-02 54.39 54.44 53.72 4,036,400 54.07 50.19
12-12-31 52.28 53.13 51.86 2,614,400 53.12 49.31
12-12-28 52.61 52.81 52.19 2,521,700 52.25 48.50
12-12-27 53.57 53.59 52.45 3,042,300 53.01 49.20
Date Open High Low Vol Cls adjCls
12-12-26 53.80 54.02 53.30 1,784,600 53.50 49.66
12-12-24 53.80 53.97 53.66 681,900 53.78 49.92
12-12-21 54.37 54.42 53.61 3,813,000 53.81 49.95
12-12-20 54.52 54.71 53.95 2,149,500 54.70 50.77
12-12-19 54.75 54.81 54.24 3,202,900 54.38 50.47
12-12-18 54.09 54.70 53.95 3,221,000 54.63 50.71
12-12-17 53.51 54.10 53.31 2,083,500 54.09 50.21
12-12-14 53.41 53.65 53.12 2,378,200 53.23 49.41
12-12-13 54.17 54.50 53.33 2,050,500 53.42 49.58
Date Open High Low Vol Cls adjCls
12-12-12 54.42 54.93 54.06 2,853,500 54.19 50.30
12-12-11 53.84 54.21 53.58 2,769,000 54.09 50.21
12-12-10 53.39 53.85 53.32 1,812,100 53.57 49.72
12-12-07 54.14 54.38 53.28 2,406,300 53.58 49.73
12-12-06 53.51 53.82 52.82 2,408,000 53.80 49.94
12-12-05 52.75 53.75 52.60 3,371,900 53.58 49.73
12-12-04 52.70 52.88 52.26 2,278,400 52.57 48.79
12-12-03 53.18 53.27 52.69 2,983,200 52.75 48.96
12-11-30 52.67 53.14 52.46 2,913,300 52.99 49.18
Date Open High Low Vol Cls adjCls
12-11-29 52.09 52.75 52.00 2,432,000 52.67 48.89
12-11-28 51.36 52.04 51.09 1,916,100 51.99 48.26
12-11-27 51.82 51.99 51.38 2,372,200 51.51 47.81
12-11-26 51.55 52.00 51.51 2,619,600 51.85 48.13
12-11-23 51.50 51.90 51.38 1,162,200 51.89 48.16
12-11-21 51.23 51.24 50.45 2,065,400 51.23 47.55
12-11-20 51.23 51.50 50.50 3,031,000 50.96 47.30
12-11-19 50.93 51.45 50.72 3,220,200 51.44 47.75
12-11-16 50.16 50.47 49.60 4,736,000 50.41 46.79
Date Open High Low Vol Cls adjCls
12-11-15 49.69 50.71 49.50 4,078,300 50.14 46.54
12-11-14 50.17 50.73 49.52 3,731,800 49.64 46.08
12-11-13 49.45 50.62 49.35 2,683,900 50.03 46.44
12-11-12 49.78 49.92 49.45 1,794,100 49.84 46.26
12-11-09 49.43 49.91 49.08 3,878,000 49.62 46.06
12-11-08 50.59 51.03 49.71 3,049,200 49.72 45.82
12-11-07 51.45 51.45 50.18 3,526,600 50.48 46.52
12-11-06 51.17 52.46 51.04 4,443,400 52.19 48.10
12-11-05 50.48 51.31 50.12 2,599,600 51.19 47.18
Date Open High Low Vol Cls adjCls
12-11-02 51.18 51.25 50.28 2,475,700 50.63 46.66
12-11-01 49.96 51.07 49.81 3,068,700 50.94 46.95
12-10-31 49.70 50.14 49.45 2,553,900 49.78 45.88
12-10-26 49.89 50.05 49.24 2,168,100 49.58 45.70
12-10-25 49.89 50.18 49.41 2,673,900 50.03 46.11
12-10-24 49.60 50.30 48.57 3,962,000 49.44 45.57
12-10-23 49.42 49.77 49.22 2,816,700 49.66 45.77
12-10-22 49.55 50.19 49.51 2,849,400 50.19 46.26
12-10-19 49.91 50.20 49.36 3,352,700 49.69 45.80
Date Open High Low Vol Cls adjCls
12-10-18 50.07 50.46 49.73 2,809,700 50.11 46.18
12-10-17 49.72 50.36 49.43 2,954,800 50.28 46.34
12-10-16 49.00 49.70 48.93 2,623,000 49.41 45.54
12-10-15 48.35 48.84 47.91 2,082,600 48.78 44.96
12-10-12 48.25 48.38 47.53 2,094,100 48.14 44.37
12-10-11 48.01 48.57 47.99 1,913,800 48.29 44.51
12-10-10 48.02 48.17 47.43 2,663,200 47.61 43.88
12-10-09 48.56 48.82 48.00 1,508,600 48.06 44.29
12-10-08 48.26 48.79 48.20 896,800 48.67 44.86
Date Open High Low Vol Cls adjCls
12-10-05 48.80 49.15 48.31 2,385,900 48.61 44.80
12-10-04 47.85 48.50 47.70 1,959,000 48.43 44.64
12-10-03 47.80 47.88 47.25 1,866,400 47.53 43.81
12-10-02 47.86 48.10 47.25 1,971,800 47.56 43.83
12-10-01 48.18 48.48 47.45 1,802,900 47.60 43.87
12-09-28 47.57 48.08 47.20 2,723,700 47.88 44.13
12-09-27 47.05 47.79 46.96 2,364,300 47.72 43.98
12-09-26 47.46 47.47 46.35 3,291,500 46.65 43.00
12-09-25 48.48 48.81 47.55 2,509,200 47.56 43.83
Date Open High Low Vol Cls adjCls
12-09-24 48.04 48.64 48.00 1,968,300 48.31 44.52
12-09-21 48.91 48.91 48.17 2,971,800 48.18 44.41
12-09-20 48.43 48.75 48.03 2,057,000 48.65 44.84
12-09-19 48.68 48.93 48.41 2,079,400 48.60 44.79
12-09-18 48.92 49.02 48.45 2,773,100 48.69 44.88
12-09-17 49.48 49.71 49.02 2,383,900 49.27 45.41
12-09-14 49.55 50.24 49.41 2,654,000 49.66 45.77
12-09-13 48.54 49.52 47.91 2,950,100 49.34 45.47
12-09-12 48.47 48.92 48.26 2,230,100 48.54 44.74
Date Open High Low Vol Cls adjCls
12-09-11 48.01 48.75 48.01 2,643,900 48.62 44.81
12-09-10 48.42 48.60 47.99 2,253,700 48.00 44.24
12-09-07 47.62 48.53 47.57 3,692,600 48.29 44.51
12-09-06 46.34 47.45 46.26 3,303,300 47.41 43.70
12-09-05 46.43 46.62 45.80 2,808,800 45.88 42.29
12-09-04 46.26 46.62 45.93 1,874,900 46.50 42.86
12-08-31 46.35 46.57 46.00 2,574,400 46.18 42.56
12-08-30 46.05 46.25 45.76 1,390,500 46.02 42.41
12-08-29 46.29 46.47 46.07 1,411,400 46.33 42.70
Date Open High Low Vol Cls adjCls
12-08-28 46.01 46.46 45.91 1,435,900 46.19 42.57
12-08-27 46.35 46.53 46.02 1,550,100 46.15 42.53
12-08-24 45.56 46.30 45.52 2,231,300 46.18 42.56
12-08-23 45.99 46.04 45.47 1,521,000 45.71 42.13
12-08-22 46.40 46.50 45.78 1,705,600 46.09 42.48
12-08-21 46.36 46.90 46.10 3,677,600 46.51 42.87
12-08-20 45.95 46.28 45.74 2,099,100 46.10 42.49
12-08-17 45.97 46.16 45.53 1,995,400 46.12 42.51
12-08-16 45.70 46.07 45.38 2,018,200 45.90 42.30
Date Open High Low Vol Cls adjCls
12-08-15 45.22 45.90 45.13 1,806,700 45.64 42.06
12-08-14 45.89 46.04 45.09 1,961,700 45.23 41.69
12-08-13 45.63 45.76 45.23 1,977,200 45.56 41.99
12-08-10 45.55 45.95 45.30 1,997,700 45.86 41.96
12-08-09 45.20 45.91 45.03 2,564,200 45.70 41.82
12-08-08 45.20 45.91 45.20 1,876,700 45.78 41.89
12-08-07 45.20 45.94 45.05 3,352,000 45.55 41.68
12-08-06 44.71 45.24 44.58 2,198,500 44.94 41.12
12-08-03 44.09 44.96 43.81 3,766,500 44.58 40.79
Date Open High Low Vol Cls adjCls
12-08-02 43.49 43.55 42.39 5,660,100 43.14 39.47
12-08-01 44.13 46.92 43.57 9,995,500 43.80 40.08
12-07-31 44.14 44.14 43.52 2,771,800 43.78 40.06
12-07-30 43.32 44.00 43.15 2,554,600 43.84 40.11
12-07-27 41.85 43.72 41.62 4,039,900 43.49 39.79
12-07-26 42.10 42.39 41.13 4,149,700 41.48 37.95
12-07-25 42.30 42.44 40.97 4,609,000 41.29 37.78
12-07-24 42.40 42.65 41.47 3,169,800 42.02 38.45
12-07-23 42.88 42.88 41.80 4,427,100 42.41 38.81
Date Open High Low Vol Cls adjCls
12-07-20 44.03 44.20 42.93 4,433,700 43.28 39.60
12-07-19 44.02 44.27 43.77 2,077,300 44.04 40.30
12-07-18 43.77 44.19 43.55 2,279,000 43.90 40.17
12-07-17 43.54 43.70 42.87 2,466,300 43.61 39.90
12-07-16 43.43 43.46 42.90 2,150,300 43.20 39.53
12-07-13 42.76 43.75 42.59 2,665,100 43.60 39.89
12-07-12 42.67 42.90 42.16 2,166,000 42.44 38.83
12-07-11 42.44 43.07 42.38 2,735,500 42.96 39.31
12-07-10 42.85 43.29 42.09 2,355,500 42.29 38.70
Date Open High Low Vol Cls adjCls
12-07-09 42.50 42.63 42.18 1,492,000 42.56 38.94
12-07-06 42.39 42.76 42.10 1,431,500 42.63 39.01
12-07-05 42.99 43.25 42.60 1,758,600 42.95 39.30
12-07-03 42.83 43.51 42.62 1,554,800 43.37 39.68
12-07-02 42.88 43.40 42.28 2,367,400 42.83 39.19
12-06-29 42.17 42.62 42.01 4,031,600 42.59 38.97
12-06-28 40.19 41.03 40.07 2,716,900 41.00 37.52
12-06-27 40.31 40.83 40.07 1,865,900 40.74 37.28
12-06-26 39.85 40.48 39.63 2,576,500 40.22 36.80
Date Open High Low Vol Cls adjCls
12-06-25 40.61 40.61 39.34 3,298,400 39.67 36.30
12-06-22 41.37 41.50 40.85 2,420,900 41.11 37.62
12-06-21 42.54 42.81 40.89 2,854,800 41.07 37.58
12-06-20 42.35 42.75 41.92 2,509,300 42.39 38.79
12-06-19 41.69 42.42 41.63 2,503,500 42.23 38.64
12-06-18 41.81 41.81 41.12 2,538,400 41.37 37.85
12-06-15 41.86 42.13 41.65 3,523,100 41.98 38.41
12-06-14 40.40 41.70 40.19 4,283,200 41.63 38.09
12-06-13 40.47 41.05 40.10 2,654,900 40.28 36.86
Date Open High Low Vol Cls adjCls
12-06-12 40.06 40.71 40.03 2,705,700 40.64 37.19
12-06-11 41.21 41.32 39.97 2,811,900 40.00 36.60
12-06-08 40.75 40.79 40.16 3,677,000 40.64 37.19
12-06-07 40.95 41.76 40.71 5,725,100 40.90 37.42
12-06-06 39.37 40.53 39.18 3,216,400 40.53 37.09
12-06-05 38.18 39.12 38.18 3,448,800 38.89 35.59
12-06-04 38.75 39.02 38.13 3,455,100 38.45 35.18
12-06-01 39.18 39.42 38.57 3,877,200 38.65 35.37
12-05-31 39.75 40.39 39.07 4,548,500 40.08 36.67
Date Open High Low Vol Cls adjCls
12-05-30 39.81 39.88 39.22 3,425,000 39.66 36.29
12-05-29 39.65 40.28 39.55 3,289,300 40.25 36.83
12-05-25 39.66 39.88 39.04 2,391,600 39.22 35.89
12-05-24 40.12 40.13 39.18 3,080,600 39.68 36.31
12-05-23 39.75 39.97 38.84 4,025,700 39.84 36.45
12-05-22 39.91 40.77 39.73 3,830,100 40.11 36.70
12-05-21 39.63 40.16 39.07 3,624,900 39.73 36.35
12-05-18 40.09 40.39 38.90 5,142,700 39.07 35.75
12-05-17 41.17 41.38 39.66 7,340,700 39.82 36.44
Date Open High Low Vol Cls adjCls
12-05-16 43.07 43.55 41.60 4,232,200 41.61 38.07
12-05-15 42.48 43.18 42.34 4,124,100 42.57 38.95
12-05-14 42.42 43.01 42.30 3,471,000 42.73 39.10
12-05-11 42.58 43.94 42.41 3,041,600 43.36 39.37
12-05-10 43.35 43.74 42.96 3,067,700 43.09 39.13
12-05-09 42.89 43.25 42.41 3,097,100 42.77 38.84
12-05-08 43.26 43.69 42.80 3,215,600 43.59 39.58
12-05-07 43.30 43.80 43.00 3,140,600 43.74 39.72
12-05-04 44.06 44.18 43.12 3,482,100 43.48 39.48
Date Open High Low Vol Cls adjCls
12-05-03 44.99 45.30 44.30 3,688,600 44.35 40.27
12-05-02 45.40 45.40 44.42 2,992,900 45.01 40.87
12-05-01 44.97 46.16 44.86 4,788,300 45.51 41.33
12-04-30 44.95 45.10 44.52 2,901,900 45.04 40.90
12-04-27 45.22 45.41 44.56 3,017,800 45.17 41.02
12-04-26 45.15 45.25 44.31 4,657,600 45.02 40.88
12-04-25 44.26 45.69 44.02 9,258,500 45.26 41.10
12-04-24 41.62 42.55 41.45 4,974,600 42.00 38.14
12-04-23 41.01 41.49 40.52 7,721,200 41.36 37.56
Date Open High Low Vol Cls adjCls
12-04-20 42.43 42.77 41.59 4,949,700 41.62 37.79
12-04-19 42.88 42.99 41.93 4,223,600 42.29 38.40
12-04-18 43.46 43.46 42.65 2,987,900 42.80 38.86
12-04-17 43.29 43.85 42.76 3,052,800 43.70 39.68
12-04-16 42.86 43.31 42.46 2,576,200 42.80 38.86
12-04-13 44.15 44.21 42.87 3,620,100 42.88 38.94
12-04-12 43.10 44.24 43.09 4,070,800 44.21 40.15
12-04-11 42.88 43.17 42.50 3,872,900 43.04 39.08
12-04-10 43.37 43.75 42.04 5,301,900 42.22 38.34
Date Open High Low Vol Cls adjCls
12-04-09 43.96 43.97 43.43 2,494,900 43.62 39.61
12-04-05 44.77 44.97 44.42 2,178,600 44.80 40.68
12-04-04 45.27 45.29 44.61 2,924,300 45.04 40.90
12-04-03 46.20 46.47 45.26 3,064,100 45.84 41.63
12-04-02 45.90 46.58 45.75 2,959,600 46.41 42.14
12-03-30 46.08 46.27 45.53 2,103,900 45.99 41.76
12-03-29 46.16 46.32 45.23 3,757,000 45.80 41.59
12-03-28 46.64 46.84 45.85 2,424,000 46.51 42.23
12-03-27 47.06 47.16 46.40 2,140,700 46.64 42.35
Date Open High Low Vol Cls adjCls
12-03-26 46.24 46.94 46.03 4,803,200 46.86 42.55
12-03-23 45.70 45.92 45.42 2,236,200 45.72 41.52
12-03-22 46.37 46.41 45.34 3,134,400 45.60 41.41
12-03-21 47.64 47.64 46.55 3,597,000 46.69 42.40
12-03-20 47.24 47.87 46.94 3,137,300 47.56 43.19
12-03-19 46.89 48.22 46.80 4,239,600 47.57 43.20
12-03-16 47.56 47.86 46.77 3,589,900 46.87 42.56
12-03-15 46.28 47.52 46.05 3,898,700 47.50 43.13
12-03-14 45.99 46.57 45.74 3,276,200 46.21 41.96
Date Open High Low Vol Cls adjCls
12-03-13 45.05 46.08 44.82 3,077,700 46.07 41.83
12-03-12 45.16 45.24 44.52 2,356,800 44.73 40.62
12-03-09 44.70 45.56 44.44 3,869,100 45.16 41.01
12-03-08 45.64 45.64 44.37 4,532,000 44.76 40.64
12-03-07 45.61 45.72 45.20 3,298,500 45.30 41.13
12-03-06 46.36 46.42 44.92 4,199,100 45.22 41.06
12-03-05 46.83 47.30 46.68 1,784,800 47.03 42.71
12-03-02 47.43 47.51 46.94 2,280,700 47.08 42.75
12-03-01 47.37 48.09 47.16 2,859,900 47.41 43.05
Date Open High Low Vol Cls adjCls
12-02-29 47.03 47.94 47.03 4,275,800 47.25 42.91
12-02-28 46.84 47.00 46.15 3,038,100 46.89 42.58
12-02-27 46.64 46.87 46.19 2,946,400 46.70 42.41
12-02-24 47.50 47.75 46.79 2,904,600 46.90 42.59
12-02-23 46.97 47.47 46.88 3,123,800 47.24 42.90
12-02-22 47.84 47.91 46.95 3,589,900 46.96 42.64
12-02-21 48.21 48.55 47.72 3,178,500 47.91 43.50
12-02-17 48.29 48.33 47.68 3,437,900 48.01 43.60
12-02-16 47.86 48.60 47.73 3,419,000 48.18 43.75
Date Open High Low Vol Cls adjCls
12-02-15 48.86 49.04 47.82 2,873,700 48.07 43.65
12-02-14 48.67 48.76 47.96 3,109,300 48.56 44.10
12-02-13 48.39 49.09 48.39 2,976,000 48.91 44.41
12-02-10 48.40 48.47 48.00 2,775,600 48.33 43.59
12-02-09 49.50 49.68 48.56 2,891,300 49.03 44.22
12-02-08 49.34 49.55 48.95 2,447,400 49.37 44.52
12-02-07 49.32 49.89 49.03 3,182,700 49.28 44.44
12-02-06 49.55 49.77 49.28 2,455,900 49.60 44.73
12-02-03 49.20 50.33 48.96 4,846,200 49.98 45.07
Date Open High Low Vol Cls adjCls
12-02-02 48.50 48.67 47.75 3,424,600 48.48 43.72
12-02-01 48.19 48.85 46.58 9,776,800 48.26 43.52
12-01-31 49.14 49.25 48.13 5,164,400 48.23 43.50
12-01-30 48.50 48.61 47.68 4,428,900 48.41 43.66
12-01-27 48.46 49.28 48.27 4,028,100 49.04 44.23
12-01-26 49.59 49.59 48.30 4,334,800 48.78 43.99
12-01-25 48.77 49.21 48.35 4,012,400 49.16 44.34
12-01-24 47.71 49.24 47.44 4,402,200 49.07 44.25
12-01-23 47.93 48.66 47.70 2,831,900 48.05 43.33
Date Open High Low Vol Cls adjCls
12-01-20 47.14 47.97 46.88 4,659,000 47.91 43.21
12-01-19 45.56 47.25 45.56 8,641,000 47.13 42.50
12-01-18 43.78 45.33 43.41 4,064,900 45.18 40.75
12-01-17 43.82 44.18 43.59 3,995,600 43.76 39.47
12-01-13 43.38 43.44 42.30 4,183,600 43.18 38.94
12-01-12 44.46 44.86 43.50 3,856,000 44.07 39.74
12-01-11 43.69 44.29 43.49 3,749,100 44.21 39.87
12-01-10 43.92 44.24 43.69 4,513,800 43.87 39.56
12-01-09 43.48 43.69 42.47 5,983,000 43.23 38.99
Date Open High Low Vol Cls adjCls
12-01-06 44.85 44.91 44.14 2,379,800 44.24 39.90
12-01-05 44.09 45.27 43.33 3,120,700 44.86 40.46
12-01-04 44.75 44.75 44.06 3,356,700 44.57 40.20
12-01-03 44.48 45.25 44.42 3,500,800 44.88 40.48
11-12-30 43.03 43.70 43.01 1,897,400 43.26 39.01
11-12-29 42.55 43.50 42.50 2,549,300 43.27 39.02
11-12-28 43.31 43.39 42.22 2,368,300 42.40 38.24
11-12-27 43.03 43.50 43.00 2,049,600 43.30 39.05
11-12-23 42.55 43.09 42.21 2,093,500 43.08 38.85
Date Open High Low Vol Cls adjCls
11-12-22 41.83 42.59 41.54 2,505,000 42.42 38.26
11-12-21 40.99 41.92 40.74 3,817,200 41.72 37.63
11-12-20 40.58 41.29 40.42 5,463,700 40.85 36.84
11-12-19 40.97 41.36 39.57 4,151,800 39.66 35.77
11-12-16 41.45 41.74 40.74 5,555,900 40.91 36.89
11-12-15 42.37 42.56 41.12 4,905,300 41.20 37.16
11-12-14 42.02 42.37 41.33 3,825,600 41.62 37.54
11-12-13 43.36 43.67 41.64 4,067,200 42.24 38.09
11-12-12 43.08 43.08 42.12 3,084,100 42.89 38.68
Date Open High Low Vol Cls adjCls
11-12-09 43.01 44.02 43.01 4,126,500 43.78 39.48
11-12-08 44.47 44.52 42.54 4,199,000 42.68 38.49
11-12-07 44.44 45.16 43.81 3,536,200 44.82 40.42
11-12-06 44.61 45.19 44.05 3,335,000 44.80 40.40
11-12-05 44.40 45.56 43.94 3,728,800 44.43 40.07
11-12-02 43.34 44.35 43.34 4,093,800 43.71 39.42
11-12-01 43.35 43.48 42.67 2,501,300 43.04 38.82
11-11-30 42.31 43.50 42.14 3,998,100 43.44 39.18
11-11-29 40.77 41.29 40.51 3,302,800 40.88 36.87
Date Open High Low Vol Cls adjCls
11-11-28 40.40 41.14 40.21 3,298,600 40.74 36.74
11-11-25 39.29 40.16 38.93 2,208,600 39.05 35.22
11-11-23 40.50 40.57 39.42 3,748,600 39.49 35.61
11-11-22 39.87 41.10 39.67 3,979,100 41.01 36.99
11-11-21 41.31 41.33 40.25 3,905,100 41.07 37.04
11-11-18 42.12 42.23 41.50 3,277,100 41.98 37.86
11-11-17 43.24 43.70 41.72 4,877,100 41.96 37.84
11-11-16 43.95 44.58 43.22 3,704,000 43.30 39.05
11-11-15 44.01 44.61 43.42 2,330,600 44.20 39.86
Date Open High Low Vol Cls adjCls
11-11-14 44.24 44.58 43.85 2,497,800 44.31 39.96
11-11-11 44.22 45.26 44.22 2,855,000 44.87 40.17
11-11-10 44.22 44.49 43.29 4,091,100 43.71 39.13
11-11-09 44.95 44.95 43.17 5,888,900 43.37 38.83
11-11-08 45.99 46.54 45.24 3,134,900 46.43 41.57
11-11-07 45.22 45.69 44.41 2,960,700 45.63 40.85
11-11-04 45.07 45.52 44.57 2,742,900 45.29 40.54
11-11-03 45.11 45.83 44.01 4,730,200 45.69 40.90
11-11-02 44.03 44.78 43.66 5,125,300 44.50 39.84
Date Open High Low Vol Cls adjCls
11-11-01 42.98 44.15 41.89 7,329,700 42.97 38.47
11-10-31 45.37 46.23 44.80 4,392,500 45.09 40.37
11-10-28 46.82 47.33 46.29 4,403,600 46.74 41.84
11-10-27 45.95 47.98 45.85 8,541,500 46.77 41.87
11-10-26 42.65 43.39 41.43 4,251,300 43.03 38.52
11-10-25 43.05 43.05 41.56 4,010,800 41.74 37.37
11-10-24 42.90 43.79 42.69 4,796,100 43.34 38.80
11-10-21 42.03 43.14 41.74 4,281,400 42.72 38.24
11-10-20 41.32 41.60 40.23 5,149,100 41.37 37.04
Date Open High Low Vol Cls adjCls
11-10-19 41.75 42.35 40.82 4,465,900 41.04 36.74
11-10-18 39.84 42.27 38.94 6,445,300 41.89 37.50
11-10-17 40.99 41.00 39.61 4,593,800 39.65 35.50
11-10-14 40.94 41.68 40.36 3,937,500 41.30 36.97
11-10-13 40.24 40.47 39.40 4,561,700 40.28 36.06
11-10-12 39.67 41.90 39.46 7,393,800 40.62 36.36
11-10-11 38.27 39.27 38.02 3,623,100 38.97 34.89
11-10-10 37.40 38.56 37.40 3,883,800 38.55 34.51
11-10-07 38.43 38.48 36.57 6,348,600 36.63 32.79
Date Open High Low Vol Cls adjCls
11-10-06 37.22 38.40 36.92 5,045,500 38.23 34.22
11-10-05 36.16 37.49 35.46 6,646,400 37.42 33.50
11-10-04 32.95 36.24 32.74 8,494,300 36.13 32.34
11-10-03 34.50 35.30 33.56 7,085,900 33.57 30.05
11-09-30 35.11 35.58 34.93 6,677,000 34.95 31.29
11-09-29 34.72 35.88 34.67 6,205,700 35.88 32.12
11-09-28 34.61 35.12 33.63 6,382,200 33.84 30.29
11-09-27 34.04 35.19 33.63 7,201,200 34.47 30.86
11-09-26 31.93 32.66 31.25 5,691,500 32.58 29.17
Date Open High Low Vol Cls adjCls
11-09-23 31.72 32.45 31.30 6,218,700 31.46 28.16
11-09-22 32.39 32.56 31.37 11,117,000 32.02 28.67
11-09-21 35.25 35.41 33.18 5,175,600 33.19 29.71
11-09-20 35.64 35.89 35.00 4,656,200 35.06 31.39
11-09-19 35.57 35.75 34.66 3,923,700 35.44 31.73
11-09-16 36.48 37.00 35.90 4,582,000 36.33 32.52
11-09-15 35.50 36.24 35.13 4,318,600 36.23 32.43
11-09-14 34.61 35.43 33.64 4,397,100 34.94 31.28
11-09-13 34.18 34.82 33.94 3,656,200 34.27 30.68
Date Open High Low Vol Cls adjCls
11-09-12 33.34 34.20 33.00 4,583,100 34.18 30.60
11-09-09 34.59 34.93 33.44 4,975,100 33.83 30.29
11-09-08 35.52 35.74 34.74 5,439,600 35.07 31.40
11-09-07 34.83 35.99 34.55 4,104,300 35.87 32.11
11-09-06 33.64 34.07 33.25 4,033,700 33.91 30.36
11-09-02 35.78 35.98 34.99 3,095,000 34.99 31.32
11-09-01 37.81 37.99 36.64 5,059,600 36.69 32.85
11-08-31 37.25 38.14 37.11 5,224,000 37.72 33.77
11-08-30 36.93 37.25 36.35 2,902,500 36.92 33.05
Date Open High Low Vol Cls adjCls
11-08-29 36.20 37.29 36.17 2,977,800 37.29 33.38
11-08-26 35.02 35.85 34.34 3,155,500 35.54 31.82
11-08-25 36.74 37.19 34.80 3,992,300 35.26 31.57
11-08-24 35.34 36.50 35.15 3,547,300 36.44 32.62
11-08-23 34.99 35.68 34.63 5,213,100 35.54 31.82
11-08-22 35.56 35.58 34.39 5,853,200 34.88 31.23
11-08-19 34.88 36.19 34.53 4,974,600 34.61 30.98
11-08-18 36.21 36.39 35.04 7,571,200 35.36 31.66
11-08-17 37.55 37.90 37.00 4,256,100 37.48 33.55
Date Open High Low Vol Cls adjCls
11-08-16 37.53 37.99 36.97 4,700,000 37.31 33.40
11-08-15 37.67 38.17 37.36 4,508,400 38.05 34.06
11-08-12 38.45 38.98 37.11 4,401,600 37.35 33.17
11-08-11 36.18 38.54 35.12 8,383,500 37.93 33.68
11-08-10 38.77 38.77 35.49 11,244,000 35.57 31.59
11-08-09 38.50 39.62 36.35 10,560,600 39.61 35.17
11-08-08 40.30 41.55 37.63 10,305,500 37.68 33.46
11-08-05 42.69 42.96 40.75 8,594,600 41.72 37.05
11-08-04 44.14 44.33 42.26 6,142,400 42.26 37.53
Date Open High Low Vol Cls adjCls
11-08-03 44.62 44.97 43.59 4,740,700 44.86 39.84
11-08-02 45.25 45.50 44.56 5,033,700 44.57 39.58
11-08-01 46.80 46.89 45.22 3,726,100 45.70 40.58
11-07-29 45.52 46.38 45.50 4,853,200 46.06 40.90
11-07-28 46.15 47.38 45.81 6,528,600 45.98 40.83
11-07-27 45.12 45.25 44.06 4,380,000 44.15 39.21
11-07-26 45.62 45.85 45.23 2,734,800 45.32 40.25
11-07-25 45.82 45.97 45.30 2,377,500 45.72 40.60
11-07-22 46.81 46.81 46.08 2,737,300 46.21 41.04
Date Open High Low Vol Cls adjCls
11-07-21 46.03 47.50 45.92 6,633,700 46.62 41.40
11-07-20 45.22 45.64 44.72 3,408,600 45.35 40.27
11-07-19 44.66 45.15 44.23 2,709,600 45.09 40.04
11-07-18 45.08 45.18 44.10 3,876,200 44.33 39.37
11-07-15 45.43 45.53 44.93 3,627,600 45.35 40.27
11-07-14 45.55 45.83 45.09 3,971,900 45.25 40.18
11-07-13 45.30 46.01 45.00 3,105,300 45.35 40.27
11-07-12 44.51 45.48 44.45 4,352,100 45.06 40.01
11-07-11 45.77 45.80 44.67 3,465,900 44.78 39.77
Date Open High Low Vol Cls adjCls
11-07-08 46.62 46.79 45.87 3,571,600 46.51 41.30
11-07-07 46.95 47.50 46.81 3,093,400 47.40 42.09
11-07-06 46.26 46.53 45.84 2,395,000 46.43 41.23
11-07-05 47.40 47.40 46.34 3,098,100 46.45 41.25
11-07-01 46.78 47.48 46.57 2,577,600 47.43 42.12
11-06-30 46.34 47.19 46.02 3,026,600 46.68 41.45
11-06-29 45.61 46.28 45.57 3,449,000 46.12 40.96
11-06-28 45.12 45.44 44.81 3,049,600 45.20 40.14
11-06-27 44.46 45.14 44.32 3,288,600 44.95 39.92
Date Open High Low Vol Cls adjCls
11-06-24 45.04 45.21 44.30 10,548,000 44.30 39.34
11-06-23 44.75 45.07 44.15 5,289,100 45.05 40.01
11-06-22 46.05 46.14 45.31 3,188,500 45.37 40.29
11-06-21 45.74 46.35 45.45 3,500,400 46.16 40.99
11-06-20 44.89 45.48 44.76 2,317,900 45.34 40.26
11-06-17 45.33 45.60 44.75 3,678,100 45.02 39.98
11-06-16 45.00 45.27 44.30 4,170,900 44.82 39.80
11-06-15 45.99 46.03 44.83 4,710,700 44.94 39.91
11-06-14 45.63 46.88 45.63 4,810,400 46.49 41.28
Date Open High Low Vol Cls adjCls
11-06-13 44.94 45.39 44.80 2,851,100 45.28 40.21
11-06-10 45.03 45.25 44.18 3,650,400 44.86 39.84
11-06-09 45.01 45.64 44.83 2,986,400 45.14 40.09
11-06-08 45.30 45.50 44.76 4,832,300 44.87 39.85
11-06-07 45.83 45.90 45.38 6,090,800 45.48 40.39
11-06-06 46.37 46.70 45.54 3,761,400 45.55 40.45
11-06-03 46.01 47.18 46.01 4,102,000 46.47 41.27
11-06-02 46.87 47.33 46.43 5,115,800 46.63 41.41
11-06-01 47.84 47.84 46.62 5,086,000 46.64 41.42
Date Open High Low Vol Cls adjCls
11-05-31 48.34 48.50 47.50 6,715,100 47.79 42.44
11-05-27 48.77 48.87 47.64 9,178,900 48.00 42.63
11-05-26 48.90 49.75 48.85 2,868,100 49.59 44.04
11-05-25 49.05 49.68 48.82 3,326,000 49.30 43.78
11-05-24 49.17 49.56 48.83 4,505,600 49.23 43.72
11-05-23 48.96 49.39 48.68 6,155,800 48.82 43.35
11-05-20 50.29 50.48 49.44 6,779,600 49.57 44.02
11-05-19 50.68 50.99 50.06 7,267,600 50.36 44.72
11-05-18 52.14 52.74 49.46 15,449,900 50.45 44.80
Date Open High Low Vol Cls adjCls
11-05-17 53.14 53.93 53.08 2,505,200 53.85 47.82
11-05-16 53.56 54.21 53.39 2,456,900 53.53 47.54
11-05-13 54.78 55.07 53.62 2,530,700 54.02 47.71
11-05-12 53.82 54.91 53.75 2,516,700 54.76 48.36
11-05-11 54.68 54.92 53.65 3,998,700 54.11 47.78
11-05-10 54.94 55.20 54.73 3,065,700 54.88 48.46
11-05-09 54.94 55.23 54.20 2,698,300 54.70 48.31
11-05-06 55.97 56.30 54.67 2,722,200 55.09 48.65
11-05-05 55.13 55.64 54.63 2,761,200 55.17 48.72
Date Open High Low Vol Cls adjCls
11-05-04 56.18 56.18 55.15 2,468,200 55.51 49.02
11-05-03 56.19 56.38 55.64 2,582,400 56.04 49.49
11-05-02 56.54 56.65 55.75 2,497,400 56.15 49.59
11-04-29 57.06 57.13 55.74 3,600,000 56.19 49.62
11-04-28 54.97 57.39 54.95 6,829,500 57.00 50.34
11-04-27 54.25 54.46 53.00 3,320,800 54.29 47.94
11-04-26 53.71 54.24 53.26 2,700,000 53.91 47.61
11-04-25 53.86 53.86 53.10 2,592,200 53.22 47.00
11-04-21 53.40 53.75 52.78 2,783,500 53.66 47.39
Date Open High Low Vol Cls adjCls
11-04-20 53.13 53.93 52.85 3,921,300 53.22 47.00
11-04-19 51.76 52.23 51.58 2,420,300 52.02 45.94
11-04-18 51.42 51.80 51.25 3,526,300 51.58 45.55
11-04-15 52.30 52.38 51.50 3,890,100 52.25 46.14
11-04-14 52.05 52.22 51.42 2,840,900 52.00 45.92
11-04-13 53.56 53.62 52.26 2,693,900 52.41 46.28
11-04-12 53.09 53.43 52.78 2,708,800 53.12 46.91
11-04-11 53.79 54.64 53.63 2,871,900 53.83 47.54
11-04-08 54.51 54.72 53.34 1,883,200 53.66 47.39
Date Open High Low Vol Cls adjCls
11-04-07 54.73 55.24 53.73 4,321,200 54.26 47.92
11-04-06 54.59 54.90 54.21 2,840,600 54.75 48.35
11-04-05 54.31 54.49 53.93 2,494,900 54.37 48.01
11-04-04 53.74 54.42 53.56 3,581,200 54.35 48.00
11-04-01 53.32 53.78 53.03 3,152,200 53.50 47.25
11-03-31 52.33 53.10 52.05 3,292,700 52.78 46.61
11-03-30 52.29 53.13 52.26 2,813,800 52.52 46.38
11-03-29 52.68 52.82 51.82 3,277,400 52.15 46.05
11-03-28 52.85 53.24 52.69 2,650,800 52.70 46.54
Date Open High Low Vol Cls adjCls
11-03-25 53.10 53.21 52.63 2,781,600 52.65 46.50
11-03-24 52.93 53.19 52.60 2,863,200 53.07 46.87
11-03-23 52.72 52.72 51.91 4,025,900 52.46 46.33
11-03-22 52.65 53.88 52.08 5,801,300 52.84 46.66
11-03-21 51.59 52.53 51.29 4,895,200 52.53 46.39
11-03-18 51.31 51.70 50.48 8,333,800 50.67 44.75
11-03-17 51.18 51.65 50.12 9,116,500 50.45 44.55
11-03-16 51.41 52.49 48.93 14,018,800 50.67 44.75
11-03-15 49.14 51.36 48.00 18,346,600 50.89 44.94
Date Open High Low Vol Cls adjCls
11-03-14 52.33 54.82 52.12 9,661,300 53.90 47.60
11-03-11 53.94 55.83 53.75 5,877,800 55.55 49.06
11-03-10 56.22 56.25 55.35 2,964,200 55.70 49.19
11-03-09 57.01 57.15 56.60 2,002,500 56.81 50.17
11-03-08 57.06 57.50 56.81 2,674,700 57.19 50.50
11-03-07 57.64 58.12 56.70 2,809,000 56.76 50.12
11-03-04 57.86 58.35 57.16 2,973,400 57.42 50.71
11-03-03 57.12 57.93 57.12 2,400,100 57.81 51.05
11-03-02 57.28 57.41 56.52 2,774,200 56.59 49.97
Date Open High Low Vol Cls adjCls
11-03-01 59.05 59.54 57.50 4,361,500 57.55 50.82
11-02-28 58.27 59.38 58.13 2,329,500 58.86 51.98
11-02-25 57.57 57.94 57.14 1,673,200 57.84 51.08
11-02-24 57.30 57.85 56.90 2,980,700 57.22 50.53
11-02-23 58.26 58.26 57.15 2,568,100 57.57 50.84
11-02-22 58.19 58.83 57.61 2,736,300 57.96 51.18
11-02-18 59.20 59.34 58.73 2,923,400 59.08 52.17
11-02-17 57.76 59.49 57.59 3,964,400 59.28 52.35
11-02-16 57.28 58.00 57.13 2,553,300 57.85 51.09
Date Open High Low Vol Cls adjCls
11-02-15 56.77 57.24 56.62 2,068,800 57.12 50.44
11-02-14 57.22 57.45 56.46 2,096,100 57.03 50.36
11-02-11 56.22 57.30 56.00 2,865,600 57.22 50.53
11-02-10 56.61 56.92 56.35 3,286,600 56.68 49.79
11-02-09 57.73 57.76 56.92 3,393,100 57.02 50.09
11-02-08 57.70 58.28 57.58 4,232,000 57.90 50.86
11-02-07 57.61 58.72 57.40 4,490,000 58.70 51.56
11-02-04 56.89 57.54 56.66 2,686,200 57.47 50.48
11-02-03 56.92 57.12 56.52 4,031,700 56.86 49.95
Date Open High Low Vol Cls adjCls
11-02-02 57.09 57.95 56.50 6,048,600 57.10 50.16
11-02-01 57.89 58.99 57.75 4,472,200 58.53 51.41
11-01-31 57.86 58.08 57.12 3,204,100 57.58 50.58
11-01-28 58.60 58.70 56.72 4,907,200 56.99 50.06
11-01-27 58.25 58.84 57.60 4,879,300 58.48 51.37
11-01-26 58.72 58.79 58.31 2,590,700 58.36 51.26
11-01-25 58.27 58.78 57.63 3,378,700 58.41 51.31
11-01-24 57.94 58.77 57.83 2,831,500 58.64 51.51
11-01-21 57.75 58.37 57.17 2,904,900 58.11 51.05
Date Open High Low Vol Cls adjCls
11-01-20 57.04 57.97 56.86 2,818,100 57.48 50.49
11-01-19 57.29 57.43 56.54 3,595,100 56.81 49.90
11-01-18 57.58 58.48 56.59 4,266,500 56.94 50.02
11-01-14 56.85 57.71 56.83 3,238,700 57.67 50.66
11-01-13 57.65 58.11 56.84 2,830,300 57.08 50.14
11-01-12 56.04 57.40 56.01 2,940,200 57.15 50.20
11-01-11 55.37 55.95 55.25 2,460,500 55.68 48.91
11-01-10 55.74 55.81 54.80 3,342,600 55.13 48.43
11-01-07 56.29 56.54 55.52 2,435,000 55.85 49.06
Date Open High Low Vol Cls adjCls
11-01-06 56.51 56.74 55.80 2,824,500 56.07 49.25
11-01-05 56.28 56.88 56.11 3,486,600 56.38 49.53
11-01-04 57.54 57.58 56.10 3,860,300 56.49 49.62
11-01-03 56.98 57.84 56.88 2,960,500 57.54 50.54
10-12-31 56.08 56.61 55.80 1,352,900 56.43 49.57
10-12-30 56.59 56.70 56.01 1,568,300 56.09 49.27
10-12-29 57.07 57.11 56.65 1,516,800 56.70 49.81
10-12-28 57.04 57.13 56.69 1,278,200 56.89 49.97
10-12-27 56.84 57.17 56.65 1,233,200 56.97 50.04
Date Open High Low Vol Cls adjCls
10-12-23 57.47 57.49 56.87 2,037,200 57.11 50.17
10-12-22 56.80 57.29 56.64 2,127,500 57.23 50.27
10-12-21 56.66 56.99 56.20 2,278,700 56.60 49.72
10-12-20 55.84 56.74 55.72 2,633,400 56.24 49.40
10-12-17 54.87 56.44 54.87 5,186,400 55.56 48.81
10-12-16 55.15 55.48 54.66 2,772,300 54.98 48.30
10-12-15 55.05 55.94 54.94 3,200,600 55.10 48.40
10-12-14 55.84 56.34 55.21 2,405,800 55.38 48.65
10-12-13 56.30 56.47 55.86 2,898,900 55.87 49.08
Date Open High Low Vol Cls adjCls
10-12-10 56.00 56.18 55.12 2,604,600 56.12 49.30
10-12-09 55.56 56.23 55.07 2,764,500 55.62 48.86
10-12-08 53.94 54.99 53.70 2,912,500 54.92 48.24
10-12-07 54.91 54.92 53.66 2,846,000 53.73 47.20
10-12-06 54.21 54.55 53.80 2,329,200 54.24 47.65
10-12-03 53.86 54.53 53.54 2,176,700 54.42 47.80
10-12-02 53.16 54.54 53.13 3,406,000 54.28 47.68
10-12-01 52.78 53.18 52.23 4,245,100 53.00 46.56
10-11-30 51.46 52.13 50.89 4,553,100 51.50 45.24
Date Open High Low Vol Cls adjCls
10-11-29 51.22 52.37 51.03 4,924,100 52.17 45.83
10-11-26 53.22 53.29 51.42 3,321,900 51.55 45.28
10-11-24 53.47 54.00 53.25 2,319,900 53.98 47.42
10-11-23 53.36 53.66 52.68 2,905,300 52.93 46.50
10-11-22 54.30 54.49 53.47 2,102,200 54.36 47.75
10-11-19 54.66 54.69 53.82 3,224,300 54.65 48.01
10-11-18 54.60 55.23 54.51 3,295,400 54.67 48.02
10-11-17 53.55 53.94 53.23 3,235,300 53.60 47.08
10-11-16 54.04 54.21 53.12 3,938,700 53.58 47.07
Date Open High Low Vol Cls adjCls
10-11-15 54.93 55.00 54.41 2,788,600 54.46 47.84
10-11-12 55.14 55.72 54.38 3,426,300 54.65 47.74
10-11-11 55.97 55.99 54.37 3,965,800 55.70 48.66
10-11-10 56.66 56.86 55.62 3,081,500 56.80 49.62
10-11-09 57.46 57.49 56.31 3,645,800 56.49 49.35
10-11-08 57.58 57.64 56.95 2,470,700 57.18 49.95
10-11-05 57.71 58.31 57.28 3,287,100 57.76 50.46
10-11-04 57.44 58.01 56.85 3,411,900 57.85 50.54
10-11-03 56.51 56.70 55.44 2,905,100 56.69 49.52
Date Open High Low Vol Cls adjCls
10-11-02 56.49 56.57 56.12 1,389,600 56.40 49.27
10-11-01 56.28 56.80 55.35 1,687,500 55.92 48.85
10-10-29 56.00 56.25 55.40 2,168,000 55.89 48.83
10-10-28 56.71 56.75 55.55 2,528,300 56.22 49.11
10-10-27 55.74 56.98 55.35 4,820,900 56.39 49.26
10-10-26 54.97 55.48 54.80 2,921,900 55.19 48.21
10-10-25 55.91 56.14 55.10 2,922,200 55.25 48.27
10-10-22 55.64 55.64 55.07 2,079,100 55.46 48.45
10-10-21 55.29 55.99 54.83 3,303,600 55.24 48.26
Date Open High Low Vol Cls adjCls
10-10-20 55.06 55.61 54.76 3,046,000 55.03 48.07
10-10-19 54.77 55.77 54.29 3,098,800 54.70 47.79
10-10-18 54.54 55.91 54.54 2,573,300 55.64 48.61
10-10-15 55.26 55.53 53.78 3,328,500 54.52 47.63
10-10-14 54.83 55.76 54.50 3,438,800 54.83 47.90
10-10-13 54.84 55.55 54.70 2,623,100 54.82 47.89
10-10-12 53.90 54.61 53.66 2,190,400 54.50 47.61
10-10-11 54.41 54.68 54.10 1,630,000 54.36 47.49
10-10-08 53.79 54.72 53.56 2,645,900 54.35 47.48
Date Open High Low Vol Cls adjCls
10-10-07 54.02 54.27 53.14 2,448,700 53.59 46.82
10-10-06 52.69 53.81 52.20 3,807,600 53.74 46.95
10-10-05 52.13 53.19 51.35 3,737,600 52.74 46.07
10-10-04 51.98 52.08 50.92 2,626,700 51.45 44.95
10-10-01 52.43 52.79 51.54 3,229,500 52.06 45.48
10-09-30 52.33 52.92 51.70 3,942,200 51.71 45.17
10-09-29 52.04 52.48 51.46 2,408,500 51.57 45.05
10-09-28 52.21 52.64 51.09 2,206,200 52.47 45.84
10-09-27 52.29 52.38 51.65 2,321,500 51.93 45.37
Date Open High Low Vol Cls adjCls
10-09-24 51.25 52.37 51.25 2,790,700 52.35 45.73
10-09-23 51.39 51.67 50.34 3,793,600 50.46 44.08
10-09-22 52.99 53.28 51.72 2,677,900 51.98 45.41
10-09-21 53.71 53.88 52.91 3,015,200 53.16 46.44
10-09-20 52.12 53.75 51.99 3,225,100 53.61 46.83
10-09-17 52.03 52.25 51.51 2,564,500 51.78 45.24
10-09-16 51.72 51.88 51.26 1,920,900 51.85 45.30
10-09-15 51.72 52.17 51.32 2,765,800 51.89 45.33
10-09-14 52.03 52.75 51.51 3,206,600 52.24 45.64
Date Open High Low Vol Cls adjCls
10-09-13 51.39 52.35 51.38 3,444,500 52.19 45.59
10-09-10 50.82 50.99 50.21 1,976,500 50.77 44.35
10-09-09 50.97 51.27 50.20 2,347,300 50.60 44.20
10-09-08 50.03 51.00 49.97 3,277,800 50.10 43.77
10-09-07 50.49 50.58 49.39 3,068,700 49.92 43.61
10-09-03 50.49 51.04 50.26 3,551,000 50.94 44.50
10-09-02 49.82 50.03 49.19 4,351,600 50.02 43.70
10-09-01 48.04 49.61 48.00 5,299,000 49.57 43.30
10-08-31 46.01 47.49 45.69 4,107,700 47.25 41.28
Date Open High Low Vol Cls adjCls
10-08-30 47.54 47.59 46.40 2,297,600 46.47 40.60
10-08-27 46.18 47.85 45.42 3,641,200 47.82 41.78
10-08-26 46.21 46.58 45.51 3,849,300 45.76 39.98
10-08-25 44.74 46.17 44.35 4,409,400 45.94 40.13
10-08-24 45.48 45.77 44.91 4,372,200 45.20 39.49
10-08-23 46.48 46.98 45.96 3,378,000 46.23 40.39
10-08-20 46.27 46.82 45.69 3,995,700 46.63 40.74
10-08-19 47.73 47.73 46.35 4,381,300 46.56 40.67
10-08-18 48.39 48.51 47.81 2,931,400 48.06 41.99
Date Open High Low Vol Cls adjCls
10-08-17 48.07 48.72 47.76 3,079,400 48.27 42.17
10-08-16 47.13 47.75 46.85 2,415,300 47.56 41.55
10-08-13 48.59 48.72 47.72 3,659,500 47.76 41.48
10-08-12 48.58 49.18 48.36 4,549,000 48.67 42.27
10-08-11 49.95 50.65 49.39 4,251,200 49.45 42.95
10-08-10 50.78 51.38 50.37 2,781,500 50.89 44.20
10-08-09 51.14 51.60 50.75 2,796,300 51.48 44.71
10-08-06 50.53 51.16 49.72 2,940,000 50.75 44.08
10-08-05 50.92 51.56 50.50 2,868,800 51.28 44.54
Date Open High Low Vol Cls adjCls
10-08-04 49.94 51.28 49.83 4,031,200 51.05 44.34
10-08-03 50.79 50.86 49.64 4,123,000 49.81 43.26
10-08-02 50.06 51.37 50.06 4,503,600 50.99 44.28
10-07-30 49.20 49.89 48.54 4,643,000 49.19 42.72
10-07-29 50.00 50.72 49.09 4,768,100 49.80 43.25
10-07-28 49.76 50.17 48.87 6,636,600 49.52 43.01
10-07-27 51.60 51.84 50.03 5,693,000 50.71 44.04
10-07-26 50.62 51.26 50.40 5,651,800 51.04 44.33
10-07-23 49.58 50.61 48.58 7,497,100 50.51 43.87
Date Open High Low Vol Cls adjCls
10-07-22 47.47 49.92 47.10 7,456,900 49.85 43.29
10-07-21 48.63 48.63 46.49 5,142,700 46.88 40.71
10-07-20 45.67 47.92 45.53 4,002,300 47.87 41.57
10-07-19 46.59 46.91 45.71 3,274,800 46.51 40.39
10-07-16 47.61 47.89 46.08 4,245,300 46.26 40.18
10-07-15 48.46 48.55 47.13 3,986,000 48.38 42.02
10-07-14 48.55 49.10 47.89 4,037,100 48.41 42.04
10-07-13 48.60 49.39 48.34 5,883,800 48.88 42.45
10-07-12 47.63 48.14 47.43 2,880,900 47.91 41.61
Date Open High Low Vol Cls adjCls
10-07-09 47.00 48.13 47.00 3,889,300 48.08 41.76
10-07-08 45.89 47.33 45.84 6,049,100 47.19 40.98
10-07-07 43.56 45.52 43.42 5,919,300 45.47 39.49
10-07-06 43.75 44.55 43.12 5,165,600 43.56 37.83
10-07-02 43.72 43.84 42.53 3,556,600 43.12 37.45
10-07-01 43.15 43.69 41.55 6,290,600 43.31 37.61
10-06-30 42.40 43.41 42.22 6,220,300 42.67 37.06
10-06-29 43.78 44.27 42.03 8,690,100 42.36 36.79
10-06-28 44.12 46.20 44.07 7,085,100 44.78 38.89
Date Open High Low Vol Cls adjCls
10-06-25 43.21 43.72 42.34 4,572,900 43.59 37.86
10-06-24 43.03 43.54 42.52 3,936,300 42.69 37.08
10-06-23 43.94 43.94 42.67 4,019,900 43.41 37.70
10-06-22 44.62 45.15 43.70 4,419,000 43.77 38.01
10-06-21 45.28 45.62 44.13 3,769,400 44.45 38.60
10-06-18 43.94 44.53 43.90 4,200,400 44.40 38.56
10-06-17 43.69 44.32 42.94 4,375,700 43.75 38.00
10-06-16 43.81 44.38 43.71 3,798,800 44.02 38.23
10-06-15 42.51 44.52 42.51 5,424,400 44.38 38.54
Date Open High Low Vol Cls adjCls
10-06-14 42.83 43.57 42.29 3,775,500 42.49 36.90
10-06-11 41.66 42.85 41.66 3,057,200 42.79 37.16
10-06-10 41.91 42.86 41.73 4,099,800 42.78 37.15
10-06-09 42.17 42.69 41.04 5,530,000 41.22 35.80
10-06-08 40.73 41.80 39.91 6,722,600 41.76 36.27
10-06-07 41.82 42.07 40.38 6,160,900 40.48 35.16
10-06-04 42.74 43.45 41.04 6,726,800 41.33 35.89
10-06-03 44.77 45.07 43.66 3,153,700 44.46 38.61
10-06-02 43.54 44.68 42.84 5,021,100 44.64 38.77
Date Open High Low Vol Cls adjCls
10-06-01 43.63 44.63 43.00 4,600,300 43.13 37.46
10-05-28 45.85 45.86 44.10 5,051,000 44.30 38.47
10-05-27 43.93 45.92 43.67 7,227,900 45.83 39.80
10-05-26 43.48 44.04 42.55 6,308,600 42.76 37.14
10-05-25 40.98 42.57 40.32 6,455,100 42.49 36.90
10-05-24 43.48 43.48 42.16 5,536,600 42.22 36.67
10-05-21 40.89 43.86 40.51 10,022,100 43.39 37.68
10-05-20 43.08 43.27 41.23 7,401,400 41.62 36.15
10-05-19 44.70 45.19 43.13 7,723,400 44.34 38.51
Date Open High Low Vol Cls adjCls
10-05-18 47.68 47.68 44.51 6,652,800 45.01 39.09
10-05-17 45.41 46.26 44.63 5,319,800 45.97 39.92
10-05-14 47.86 47.91 45.00 8,695,300 45.90 39.62
10-05-13 50.10 50.10 48.41 2,790,700 48.42 41.80
10-05-12 49.06 50.19 48.75 4,410,500 50.04 43.19
10-05-11 48.68 50.25 48.36 5,275,400 48.94 42.24
10-05-10 47.52 50.40 44.51 13,808,200 49.75 42.94
10-05-07 46.26 46.50 43.40 11,336,500 44.27 38.21
10-05-06 47.86 49.02 42.49 10,165,300 46.28 39.95
Date Open High Low Vol Cls adjCls
10-05-05 48.06 49.35 47.25 6,508,300 48.14 41.55
10-05-04 50.31 50.50 48.06 9,695,900 48.82 42.14
10-05-03 51.40 51.74 50.84 3,204,300 51.43 44.39
10-04-30 52.05 52.36 50.93 4,478,800 50.96 43.99
10-04-29 50.82 52.57 50.50 9,648,400 52.33 45.17
10-04-28 54.13 54.24 48.73 14,972,200 49.63 42.84
10-04-27 54.25 54.38 52.21 4,233,300 52.41 45.24
10-04-26 55.39 55.62 54.67 2,462,300 54.73 47.24
10-04-23 54.64 55.60 54.32 2,570,200 55.47 47.88
Date Open High Low Vol Cls adjCls
10-04-22 54.36 54.65 53.50 2,449,100 54.60 47.13
10-04-21 55.49 55.75 54.14 2,392,900 54.75 47.26
10-04-20 54.88 55.40 54.73 2,179,700 55.32 47.75
10-04-19 53.87 54.66 53.66 2,641,400 54.59 47.12
10-04-16 55.19 55.41 53.74 4,862,600 54.42 46.97
10-04-15 56.03 56.28 55.23 3,237,100 55.47 47.88
10-04-14 55.90 56.56 55.59 2,307,300 56.56 48.82
10-04-13 55.46 55.63 54.84 2,429,300 55.47 47.88
10-04-12 55.92 55.95 55.43 2,263,100 55.56 47.96
Date Open High Low Vol Cls adjCls
10-04-09 55.54 55.76 55.05 1,863,500 55.76 48.13
10-04-08 55.01 55.65 54.86 2,787,300 55.40 47.82
10-04-07 55.80 55.80 54.85 2,727,800 55.28 47.72
10-04-06 55.22 56.12 55.12 2,451,600 55.96 48.30
10-04-05 55.08 55.52 54.90 2,080,600 55.52 47.92
10-04-01 54.73 55.17 54.43 2,266,100 54.74 47.25
10-03-31 53.46 54.32 53.46 3,153,500 54.29 46.86
10-03-30 53.72 53.95 53.37 2,725,900 53.79 46.43
10-03-29 53.71 54.01 53.48 2,353,600 53.65 46.31
Date Open High Low Vol Cls adjCls
10-03-26 53.34 54.06 53.21 2,405,900 53.47 46.15
10-03-25 54.01 54.30 53.12 2,715,400 53.21 45.93
10-03-24 53.41 53.88 53.19 2,354,200 53.65 46.31
10-03-23 53.19 53.53 52.61 3,802,300 53.50 46.18
10-03-22 53.50 53.86 53.06 2,146,500 53.86 46.49
10-03-19 54.10 55.20 54.06 3,723,700 54.10 46.70
10-03-18 54.73 54.83 54.40 2,400,900 54.82 47.32
10-03-17 54.08 55.00 53.85 2,706,600 54.64 47.16
10-03-16 52.98 53.75 52.75 2,383,600 53.70 46.35
Date Open High Low Vol Cls adjCls
10-03-15 52.51 52.97 52.25 2,501,600 52.77 45.55
10-03-12 52.89 53.01 52.25 1,882,300 52.69 45.48
10-03-11 52.28 52.64 51.91 2,538,700 52.63 45.43
10-03-10 51.46 52.50 51.09 3,591,700 52.47 45.29
10-03-09 51.53 51.68 50.92 2,222,800 51.25 44.24
10-03-08 51.61 52.00 51.49 2,204,000 51.70 44.63
10-03-05 51.00 51.62 50.41 2,588,700 51.51 44.46
10-03-04 50.32 50.72 50.25 2,549,100 50.57 43.65
10-03-03 50.03 50.56 49.99 2,562,400 50.17 43.31
Date Open High Low Vol Cls adjCls
10-03-02 50.18 50.35 49.73 2,383,400 49.94 43.11
10-03-01 49.66 50.04 49.53 2,671,100 50.02 43.18
10-02-26 49.15 49.54 48.83 2,351,700 49.45 42.68
10-02-25 48.39 49.26 47.95 2,751,400 49.19 42.46
10-02-24 48.24 49.25 48.24 2,292,700 49.07 42.36
10-02-23 49.19 49.36 47.79 2,891,700 48.13 41.55
10-02-22 49.28 49.38 48.80 2,771,000 49.12 42.40
10-02-19 48.68 49.30 48.11 3,602,100 49.04 42.33
10-02-18 48.25 49.06 48.05 2,416,800 48.85 42.17
Date Open High Low Vol Cls adjCls
10-02-17 48.72 49.13 48.33 2,950,300 48.74 42.07
10-02-16 47.52 48.38 47.15 3,139,900 48.25 41.65
10-02-12 47.00 47.21 45.87 5,192,800 47.14 40.69
10-02-11 46.86 47.63 46.11 3,316,100 47.36 40.88
10-02-10 47.14 47.73 46.31 3,342,100 47.11 40.42
10-02-09 46.70 47.65 45.78 5,577,500 47.06 40.38
10-02-08 47.71 47.78 45.87 6,564,800 45.95 39.43
10-02-05 48.41 48.81 45.95 8,992,300 47.65 40.89
10-02-04 50.45 50.70 48.23 5,446,100 48.30 41.44
Date Open High Low Vol Cls adjCls
10-02-03 50.51 51.90 50.51 5,959,200 50.94 43.71
10-02-02 49.35 49.83 48.71 5,010,900 49.70 42.65
10-02-01 48.59 49.47 48.59 3,435,100 49.18 42.20
10-01-29 49.56 49.85 48.20 4,232,600 48.43 41.56
10-01-28 50.35 50.48 48.81 4,209,500 49.19 42.21
10-01-27 49.74 50.16 49.07 4,176,700 49.81 42.74
10-01-26 49.98 51.00 49.64 4,917,300 49.72 42.66
10-01-25 50.01 50.74 50.01 4,946,000 50.18 43.06
10-01-22 50.29 50.62 49.00 4,188,000 49.10 42.13
Date Open High Low Vol Cls adjCls
10-01-21 51.49 51.54 50.10 4,061,900 50.47 43.31
10-01-20 51.78 51.78 50.75 2,652,800 51.15 43.89
10-01-19 51.24 52.16 50.94 3,263,800 52.10 44.70
10-01-15 51.55 51.73 50.67 2,974,700 51.11 43.86
10-01-14 51.16 51.79 50.68 2,266,900 51.67 44.34
10-01-13 50.62 51.12 50.43 2,552,100 51.00 43.76
10-01-12 51.39 51.72 50.27 3,848,800 50.45 43.29
10-01-11 49.87 50.78 49.71 2,849,600 50.71 43.51
10-01-08 49.66 49.66 48.75 2,196,700 49.41 42.40
Date Open High Low Vol Cls adjCls
10-01-07 49.41 50.00 49.00 2,767,900 49.91 42.83
10-01-06 49.83 49.83 48.72 2,925,800 49.38 42.37
10-01-05 47.49 49.08 47.06 3,965,300 48.95 42.00
10-01-04 46.50 47.70 46.50 2,362,000 47.57 40.82
09-12-31 47.01 47.15 46.24 1,446,300 46.25 39.68
09-12-30 46.88 46.97 46.58 1,162,700 46.88 40.23
09-12-29 47.00 47.28 46.86 1,222,700 46.95 40.29
09-12-28 46.89 47.25 46.61 1,516,700 46.80 40.16
09-12-24 46.77 47.00 46.38 632,300 46.79 40.15
Date Open High Low Vol Cls adjCls
09-12-23 46.60 46.74 46.26 1,429,100 46.60 39.99
09-12-22 46.45 46.71 45.97 2,494,300 46.33 39.75
09-12-21 46.36 46.76 46.08 2,310,400 46.18 39.62
09-12-18 46.37 46.42 45.54 3,751,300 46.16 39.61
09-12-17 46.86 46.98 46.05 2,763,500 46.06 39.52
09-12-16 47.15 47.75 47.01 3,502,300 47.06 40.38
09-12-15 46.96 47.52 46.63 3,227,400 46.75 40.11
09-12-14 46.83 47.18 46.60 3,053,600 47.14 40.45
09-12-11 46.51 46.65 45.97 2,565,500 46.55 39.94
Date Open High Low Vol Cls adjCls
09-12-10 46.09 46.80 45.86 4,008,100 46.43 39.84
09-12-09 46.01 46.06 45.01 3,263,200 45.68 39.20
09-12-08 45.93 46.43 45.59 3,452,800 45.82 39.32
09-12-07 45.96 46.57 45.53 3,059,600 45.73 39.24
09-12-04 46.22 46.68 45.00 4,477,900 45.83 39.32
09-12-03 46.99 47.40 45.34 4,440,200 45.44 38.99
09-12-02 46.52 47.07 45.88 3,190,700 46.73 40.10
09-12-01 46.03 47.05 45.72 4,841,800 46.40 39.81
09-11-30 44.87 46.19 44.70 6,035,900 46.03 39.50
Date Open High Low Vol Cls adjCls
09-11-27 44.19 44.41 43.51 2,216,600 43.65 37.45
09-11-25 44.83 45.55 44.62 2,404,700 45.43 38.98
09-11-24 44.70 44.88 44.07 3,385,100 44.52 38.20
09-11-23 44.90 45.23 44.64 3,542,200 44.88 38.51
09-11-20 44.61 45.10 43.97 4,753,700 44.10 37.84
09-11-19 44.63 44.70 43.23 4,270,300 43.84 37.62
09-11-18 45.10 45.37 44.49 2,565,900 44.94 38.56
09-11-17 45.28 45.37 44.64 2,495,500 45.24 38.82
09-11-16 44.93 45.72 44.88 2,896,400 45.37 38.93
Date Open High Low Vol Cls adjCls
09-11-13 44.15 45.14 44.15 2,810,100 44.64 38.06
09-11-12 44.84 44.87 43.98 3,765,900 44.09 37.59
09-11-11 44.38 45.03 44.23 3,733,300 44.94 38.32
09-11-10 43.49 44.23 43.29 3,194,800 44.00 37.52
09-11-09 42.87 43.98 42.66 3,751,800 43.93 37.46
09-11-06 41.76 42.52 41.39 2,832,500 42.19 35.97
09-11-05 41.95 42.70 41.34 4,463,300 42.57 36.30
09-11-04 41.96 42.65 41.15 4,388,600 41.37 35.28
09-11-03 40.59 41.54 40.07 5,164,800 41.51 35.39
Date Open High Low Vol Cls adjCls
09-11-02 41.72 42.45 40.37 3,552,800 41.32 35.23
09-10-30 42.83 43.10 41.02 6,514,500 41.49 35.38
09-10-29 42.15 43.43 41.75 7,216,100 43.17 36.81
09-10-28 42.05 42.52 40.49 6,669,000 40.58 34.60
09-10-27 43.02 43.60 42.16 4,421,800 42.31 36.08
09-10-26 44.36 44.74 42.56 3,779,800 42.88 36.56
09-10-23 45.67 45.81 44.22 3,194,600 44.41 37.87
09-10-22 44.79 45.77 44.31 3,384,100 45.68 38.95
09-10-21 45.70 46.41 44.75 3,260,100 44.82 38.22
Date Open High Low Vol Cls adjCls
09-10-20 46.10 46.19 45.47 3,833,500 45.72 38.98
09-10-19 45.44 46.62 45.38 3,444,300 46.20 39.39
09-10-16 44.80 45.59 44.43 4,008,200 45.20 38.54
09-10-15 45.46 45.82 45.26 3,314,000 45.59 38.87
09-10-14 45.69 46.18 45.39 3,928,900 45.91 39.15
09-10-13 45.54 45.67 44.80 4,437,300 45.15 38.50
09-10-12 45.31 45.92 45.00 3,792,600 45.71 38.98
09-10-09 43.33 45.05 43.33 3,886,200 45.01 38.38
09-10-08 43.48 44.49 43.45 3,732,100 43.70 37.26
Date Open High Low Vol Cls adjCls
09-10-07 42.93 43.39 42.52 2,953,700 43.18 36.82
09-10-06 42.38 43.72 42.21 3,904,200 43.02 36.68
09-10-05 41.22 41.72 41.01 4,106,300 41.57 35.45
09-10-02 40.08 41.52 39.82 4,043,500 41.10 35.04
09-10-01 42.44 42.75 40.55 5,442,900 40.71 34.71
09-09-30 42.88 43.40 42.02 4,572,000 42.74 36.44
09-09-29 42.51 43.83 42.30 5,858,600 42.83 36.52
09-09-28 40.78 42.56 40.67 3,207,400 42.46 36.20
09-09-25 41.00 41.85 40.47 2,969,200 40.69 34.70
Date Open High Low Vol Cls adjCls
09-09-24 42.09 42.62 41.00 3,702,300 41.20 35.13
09-09-23 42.75 43.35 41.92 3,283,900 41.92 35.74
09-09-22 42.59 43.04 42.55 2,876,300 42.79 36.49
09-09-21 42.06 42.64 41.78 3,519,000 42.28 36.05
09-09-18 42.75 43.31 42.50 4,185,400 42.75 36.45
09-09-17 42.90 44.07 42.37 4,420,400 42.70 36.41
09-09-16 41.33 43.39 41.28 5,188,800 43.02 36.68
09-09-15 41.76 41.93 41.04 3,606,600 41.61 35.48
09-09-14 40.57 41.82 39.94 3,426,300 41.76 35.61
Date Open High Low Vol Cls adjCls
09-09-11 40.46 41.05 39.76 3,707,900 40.86 34.84
09-09-10 39.86 40.84 38.68 3,218,900 40.28 34.35
09-09-09 38.91 40.25 38.83 4,113,800 39.91 34.03
09-09-08 38.95 39.28 38.57 4,088,400 39.28 33.49
09-09-04 38.76 39.07 37.82 4,261,200 38.20 32.57
09-09-03 39.09 39.30 37.90 3,738,600 38.86 33.13
09-09-02 37.99 39.41 37.74 4,143,100 38.70 33.00
09-09-01 40.37 40.69 38.05 6,644,000 38.15 32.53
09-08-31 40.01 40.71 39.97 3,538,100 40.62 34.64
Date Open High Low Vol Cls adjCls
09-08-28 41.38 41.49 40.45 3,216,800 40.70 34.70
09-08-27 41.02 41.32 40.18 3,662,400 41.00 34.96
09-08-26 41.75 41.99 40.90 3,731,900 41.39 35.29
09-08-25 41.41 42.06 41.23 3,987,400 41.75 35.60
09-08-24 42.20 42.63 40.93 3,220,800 41.20 35.13
09-08-21 40.56 42.20 40.30 5,863,800 41.87 35.70
09-08-20 40.64 41.73 39.82 5,927,400 40.13 34.22
09-08-19 39.91 41.01 39.41 2,832,500 40.58 34.60
09-08-18 39.80 40.62 39.51 2,631,900 40.44 34.48
Date Open High Low Vol Cls adjCls
09-08-17 41.14 41.17 39.61 4,556,900 39.68 33.83
09-08-14 42.49 42.72 41.32 3,278,000 42.06 35.62
09-08-13 42.61 42.74 41.72 2,946,600 42.49 35.99
09-08-12 40.32 42.53 40.05 5,370,600 42.12 35.68
09-08-11 40.69 41.06 40.13 3,746,000 40.23 34.07
09-08-10 41.61 41.71 40.38 3,083,400 40.93 34.67
09-08-07 40.27 42.09 40.06 5,290,600 41.70 35.32
09-08-06 40.37 40.53 38.78 4,714,500 39.79 33.70
09-08-05 39.91 40.51 39.24 5,286,600 40.27 34.11
Date Open High Low Vol Cls adjCls
09-08-04 38.67 39.90 38.48 4,414,700 39.85 33.75
09-08-03 38.42 38.99 38.05 3,945,500 38.95 32.99
09-07-31 37.43 37.97 36.49 4,803,000 37.86 32.07
09-07-30 35.99 38.40 35.82 6,673,900 37.81 32.02
09-07-29 35.46 36.08 34.78 6,004,100 35.45 30.03
09-07-28 36.32 37.24 36.11 3,882,900 36.60 31.00
09-07-27 35.86 36.92 35.71 3,662,600 36.85 31.21
09-07-24 35.24 36.15 34.86 3,381,000 35.87 30.38
09-07-23 33.55 35.90 33.31 5,844,000 35.55 30.11
Date Open High Low Vol Cls adjCls
09-07-22 33.00 33.75 32.54 2,933,300 33.45 28.33
09-07-21 33.10 33.36 32.72 4,999,500 33.25 28.16
09-07-20 31.71 32.88 31.71 4,068,300 32.68 27.68
09-07-17 31.51 31.76 31.00 3,468,400 31.50 26.68
09-07-16 31.80 32.26 31.24 5,422,500 31.59 26.76
09-07-15 31.75 32.72 31.43 7,742,400 32.38 27.43
09-07-14 30.49 31.54 30.47 5,232,000 31.38 26.58
09-07-13 28.96 30.68 28.44 6,323,700 30.66 25.97
09-07-10 28.74 28.90 28.25 3,892,400 28.65 24.27
Date Open High Low Vol Cls adjCls
09-07-09 29.39 29.46 28.68 3,813,000 28.95 24.52
09-07-08 29.32 29.81 28.17 6,542,500 28.80 24.39
09-07-07 29.96 30.00 29.08 4,675,000 29.15 24.69
09-07-06 29.35 30.00 29.00 4,212,500 29.96 25.38
09-07-02 31.03 31.16 29.39 4,874,100 29.43 24.93
09-07-01 31.23 31.70 31.07 3,626,900 31.27 26.49
09-06-30 31.74 31.88 30.59 3,981,200 31.09 26.33
09-06-29 31.96 32.23 31.50 3,184,300 31.85 26.98
09-06-26 31.54 32.04 31.32 2,738,700 31.82 26.95
Date Open High Low Vol Cls adjCls
09-06-25 31.07 31.98 30.47 3,963,200 31.92 27.04
09-06-24 30.82 31.71 30.33 4,122,400 30.98 26.24
09-06-23 29.42 30.60 29.18 4,625,900 30.16 25.55
09-06-22 30.69 30.69 29.22 5,328,400 29.25 24.77
09-06-19 30.99 31.32 30.56 4,684,200 31.10 26.34
09-06-18 29.81 30.69 29.75 4,562,000 30.57 25.89
09-06-17 31.17 31.32 28.83 6,950,900 29.74 25.19
09-06-16 31.83 32.25 31.27 3,642,900 31.28 26.49
09-06-15 32.50 32.58 31.50 4,391,300 31.62 26.78
Date Open High Low Vol Cls adjCls
09-06-12 33.54 33.72 32.51 3,767,900 32.81 27.79
09-06-11 33.60 34.60 33.15 3,783,500 33.81 28.64
09-06-10 34.19 34.25 33.14 4,849,300 33.51 28.38
09-06-09 33.83 33.99 33.02 4,921,700 33.76 28.59
09-06-08 33.28 34.16 32.82 5,364,300 33.80 28.63
09-06-05 35.25 35.25 33.00 7,195,600 33.52 28.39
09-06-04 34.88 35.32 33.88 7,968,600 34.29 29.04
09-06-03 36.46 36.46 33.63 8,493,400 34.18 28.95
09-06-02 36.47 37.73 36.30 6,241,600 36.50 30.92
Date Open High Low Vol Cls adjCls
09-06-01 36.17 37.62 35.83 8,119,700 36.26 30.71
09-05-29 36.09 36.09 34.40 7,654,400 35.50 30.07
09-05-28 34.13 36.10 34.02 7,493,400 36.07 30.55
09-05-27 36.11 36.30 33.50 7,776,000 33.56 28.43
09-05-26 34.20 36.44 34.05 6,811,500 36.44 30.86
09-05-22 34.32 35.15 33.55 5,637,400 34.48 29.20
09-05-21 33.90 34.46 33.18 6,577,900 34.11 28.89
09-05-20 35.14 36.88 34.30 9,528,700 34.40 29.14
09-05-19 35.34 35.82 34.02 8,074,300 34.08 28.87
Date Open High Low Vol Cls adjCls
09-05-18 32.82 35.73 32.50 10,089,800 35.52 30.09
09-05-15 33.39 33.40 32.00 7,049,600 32.14 26.99
09-05-14 31.58 34.33 31.03 7,819,000 33.75 28.34
09-05-13 33.19 33.24 31.23 9,626,000 31.65 26.57
09-05-12 34.79 35.12 32.88 8,091,600 34.26 28.77
09-05-11 36.25 36.34 33.40 9,844,600 33.67 28.27
09-05-08 33.56 37.66 33.40 10,901,400 37.66 31.62
09-05-07 34.46 35.24 32.86 10,465,400 33.08 27.77
09-05-06 31.76 33.79 31.10 12,817,800 33.48 28.11
Date Open High Low Vol Cls adjCls
09-05-05 30.07 31.75 29.80 7,481,000 30.82 25.88
09-05-04 29.94 30.53 28.74 9,854,700 30.24 25.39
09-05-01 28.98 29.74 28.60 6,062,000 29.32 24.62
09-04-30 29.47 30.45 28.60 12,065,600 28.89 24.26
09-04-29 28.24 29.67 27.71 9,172,400 29.13 24.46
09-04-28 27.75 28.39 27.50 7,691,200 27.58 23.16
09-04-27 27.97 28.66 27.49 8,111,900 28.05 23.55
09-04-24 28.56 29.25 27.80 8,979,300 28.62 24.03
09-04-23 28.12 28.94 27.23 8,637,500 28.66 24.06
Date Open High Low Vol Cls adjCls
09-04-22 27.49 29.63 26.91 13,755,000 27.66 23.22
09-04-21 23.92 29.38 23.58 18,477,500 29.23 24.54
09-04-20 27.24 27.46 24.88 16,939,500 24.97 20.97
09-04-17 26.25 29.28 26.25 12,359,100 28.70 24.10
09-04-16 25.34 27.32 24.69 11,991,100 26.71 22.43
09-04-15 23.72 25.19 22.90 7,321,200 25.11 21.08
09-04-14 25.03 26.30 23.70 12,104,700 23.90 20.07
09-04-13 24.44 25.86 23.86 11,232,800 25.76 21.63
09-04-09 21.90 24.98 21.75 14,216,800 24.95 20.95
Date Open High Low Vol Cls adjCls
09-04-08 21.80 22.09 20.33 8,114,700 20.89 17.54
09-04-07 20.39 20.65 19.72 7,729,500 20.17 16.94
09-04-06 20.22 21.05 20.00 6,092,600 20.66 17.35
09-04-03 20.59 21.13 19.89 8,732,000 21.05 17.67
09-04-02 19.75 21.00 19.65 11,014,400 20.61 17.30
09-04-01 18.62 19.04 17.25 12,124,000 18.75 15.74
09-03-31 18.23 19.50 18.00 9,423,300 19.36 16.25
09-03-30 18.72 18.87 17.50 9,835,000 17.60 14.78
09-03-27 20.10 20.57 19.70 9,510,700 19.81 16.63
Date Open High Low Vol Cls adjCls
09-03-26 20.22 20.97 19.61 10,926,900 20.72 17.40
09-03-25 21.81 22.20 18.60 15,703,500 19.89 16.70
09-03-24 20.79 22.92 20.30 12,581,500 21.60 18.14
09-03-23 19.49 21.70 19.29 13,480,400 21.69 18.21
09-03-20 20.11 20.11 18.04 11,478,700 18.38 15.43
09-03-19 21.33 21.85 19.62 17,698,000 19.86 16.67
09-03-18 16.10 21.09 15.72 22,183,000 21.04 17.67
09-03-17 15.42 16.18 14.33 10,809,400 16.15 13.56
09-03-16 15.13 16.56 14.90 12,011,600 14.98 12.58
Date Open High Low Vol Cls adjCls
09-03-13 15.19 15.92 13.50 14,191,500 14.58 12.24
09-03-12 13.61 15.13 12.57 13,913,400 14.92 12.53
09-03-11 13.43 13.82 12.82 11,724,800 13.62 11.44
09-03-10 11.79 13.23 11.33 15,667,200 13.22 11.10
09-03-09 11.14 12.49 10.83 19,083,400 11.49 9.65
09-03-06 14.11 14.18 12.65 13,611,500 13.44 11.28
09-03-05 14.50 14.54 13.14 15,286,200 13.63 11.44
09-03-04 15.27 15.48 13.66 11,887,500 14.99 12.59
09-03-03 16.65 16.65 13.95 17,286,900 14.18 11.91
Date Open High Low Vol Cls adjCls
09-03-02 15.71 16.52 15.57 11,335,200 16.01 13.44
09-02-27 17.09 17.78 16.23 17,424,400 16.76 14.07
09-02-26 18.03 20.08 17.81 19,578,000 18.96 15.92
09-02-25 16.63 16.75 15.07 13,910,500 16.11 13.53
09-02-24 15.73 16.75 15.04 19,761,900 16.64 13.97
09-02-23 17.58 17.75 15.72 10,996,500 15.80 13.27
09-02-20 16.00 17.66 15.12 19,888,600 17.01 14.28
09-02-19 18.62 18.72 16.06 12,273,200 16.32 13.70
09-02-18 18.20 18.62 17.52 10,726,800 18.17 15.26
Date Open High Low Vol Cls adjCls
09-02-17 19.55 19.97 17.35 15,915,600 17.64 14.81
09-02-13 22.12 22.12 20.20 8,745,900 20.51 17.22
09-02-12 21.41 22.35 21.05 8,984,700 22.09 18.31
09-02-11 22.79 23.00 21.89 7,340,400 22.34 18.52
09-02-10 23.37 24.17 22.02 11,507,600 22.13 18.35
09-02-09 22.66 24.02 22.33 9,964,300 23.69 19.64
09-02-06 23.20 23.75 20.28 22,667,200 21.80 18.07
09-02-05 21.11 23.86 20.66 11,320,500 23.11 19.16
09-02-04 22.75 23.42 20.91 13,894,100 21.05 17.45
Date Open High Low Vol Cls adjCls
09-02-03 24.15 25.20 21.68 17,973,100 22.63 18.76
09-02-02 22.82 23.68 21.91 9,557,900 23.03 19.09
09-01-30 24.15 24.15 22.67 7,759,200 23.21 19.24
09-01-29 23.92 24.63 23.10 9,604,900 23.34 19.35
09-01-28 25.19 26.16 23.91 20,254,600 25.06 20.77
09-01-27 20.55 22.75 19.67 24,341,500 22.14 18.35
09-01-26 24.92 25.09 19.35 26,748,200 19.62 16.26
09-01-23 23.34 28.44 23.04 35,529,600 24.49 20.30
09-01-22 32.21 33.50 22.08 46,333,400 22.90 18.98
Date Open High Low Vol Cls adjCls
09-01-21 34.97 36.60 34.68 8,678,200 36.27 30.07
09-01-20 39.26 39.45 33.51 8,893,500 33.55 27.81
09-01-16 39.61 41.50 38.76 5,007,900 39.80 32.99
09-01-15 38.36 40.08 37.03 4,850,600 38.65 32.04
09-01-14 39.12 39.47 37.63 4,546,400 38.30 31.75
09-01-13 41.00 42.28 39.78 5,698,400 40.17 33.30
09-01-12 43.51 44.01 40.86 5,060,600 41.55 34.44
09-01-09 45.22 45.30 43.31 3,835,200 43.74 36.26
09-01-08 43.85 45.32 43.61 2,757,000 45.13 37.41
Date Open High Low Vol Cls adjCls
09-01-07 45.08 45.36 43.67 3,609,400 44.04 36.51
09-01-06 46.03 46.96 45.07 3,297,200 45.65 37.84
09-01-05 45.99 46.57 45.00 2,785,100 45.66 37.85
09-01-02 46.35 46.72 45.00 2,511,000 46.28 38.36
08-12-31 45.50 46.20 45.04 2,789,400 45.84 38.00
08-12-30 43.78 45.71 43.68 2,547,600 45.60 37.80
08-12-29 43.86 44.18 42.42 2,174,100 43.25 35.85
08-12-26 44.55 45.15 43.45 1,107,500 43.89 36.38
08-12-24 43.90 44.40 43.38 857,800 44.10 36.56
Date Open High Low Vol Cls adjCls
08-12-23 45.04 45.54 43.75 2,142,200 43.87 36.37
08-12-22 45.40 46.00 43.55 3,147,100 44.15 36.60
08-12-19 45.23 46.56 44.35 4,931,300 45.35 37.59
08-12-18 45.01 47.75 44.15 4,155,400 44.70 37.06
08-12-17 45.19 47.88 45.18 4,435,800 46.52 38.56
08-12-16 41.87 46.25 40.61 5,881,600 46.15 38.26
08-12-15 41.53 42.31 40.85 4,515,000 41.06 34.04
08-12-12 41.33 41.80 39.81 5,087,000 41.44 34.35
08-12-11 42.46 44.19 41.96 4,774,500 42.12 34.92
Date Open High Low Vol Cls adjCls
08-12-10 44.00 44.52 42.54 3,730,700 43.28 35.88
08-12-09 43.53 44.98 43.07 5,071,400 43.56 36.11
08-12-08 45.56 46.37 43.45 5,943,600 44.14 36.59
08-12-05 41.33 44.52 41.24 8,222,300 44.36 36.77
08-12-04 42.55 44.35 41.22 4,917,700 41.77 34.63
08-12-03 41.13 43.93 40.65 5,765,600 43.60 36.14
08-12-02 42.41 44.29 41.40 5,824,500 42.79 35.47
08-12-01 44.77 45.00 40.64 6,305,700 41.32 34.25
08-11-28 44.70 46.89 44.70 2,570,000 46.30 38.38
Date Open High Low Vol Cls adjCls
08-11-26 42.85 45.25 41.14 5,195,700 44.67 37.03
08-11-25 39.35 43.20 38.02 7,839,200 42.57 35.29
08-11-24 35.13 39.44 34.45 6,864,900 39.15 32.45
08-11-21 31.48 33.87 30.57 7,354,400 33.71 27.94
08-11-20 35.33 35.73 29.68 8,847,500 30.38 25.18
08-11-19 39.20 40.07 35.57 5,496,500 35.91 29.77
08-11-18 38.79 39.99 37.26 4,705,000 39.62 32.84
08-11-17 41.44 41.72 38.41 3,444,400 38.68 32.06
08-11-14 43.43 45.98 41.50 3,831,700 41.77 34.43
Date Open High Low Vol Cls adjCls
08-11-13 40.95 44.74 38.31 5,808,600 44.44 36.63
08-11-12 43.42 43.84 40.08 4,256,800 40.56 33.43
08-11-11 45.64 46.03 43.55 4,031,300 44.13 36.37
08-11-10 46.95 47.59 45.49 3,348,300 46.28 38.14
08-11-07 44.67 46.94 44.00 3,324,800 46.29 38.15
08-11-06 45.00 46.21 43.61 4,599,000 44.32 36.53
08-11-05 47.81 49.36 45.18 4,088,300 45.47 37.48
08-11-04 44.40 48.93 43.23 5,999,000 48.52 39.99
08-11-03 44.03 44.95 42.87 2,724,900 43.88 36.17
Date Open High Low Vol Cls adjCls
08-10-31 42.93 44.63 40.92 5,478,800 44.28 36.50
08-10-30 41.68 44.00 41.68 5,560,000 43.16 35.57
08-10-29 40.63 43.55 39.48 4,733,000 40.55 33.42
08-10-28 37.33 42.18 36.85 5,998,700 41.67 34.34
08-10-27 38.65 39.14 35.95 4,591,400 36.21 29.84
08-10-24 34.00 39.98 32.27 5,344,400 38.87 32.04
08-10-23 38.01 39.00 33.28 5,638,000 36.31 29.93
08-10-22 42.11 42.46 37.00 5,311,700 37.24 30.69
08-10-21 43.84 45.54 42.65 3,862,400 42.97 35.42
Date Open High Low Vol Cls adjCls
08-10-20 43.56 45.23 42.36 3,115,500 44.31 36.52
08-10-17 40.00 45.15 40.00 4,508,200 43.14 35.56
08-10-16 42.11 43.26 38.09 5,588,600 42.31 34.87
08-10-15 44.93 46.55 40.88 4,769,600 41.71 34.38
08-10-14 46.36 48.53 44.30 6,761,200 46.07 37.97
08-10-13 42.43 44.87 39.63 5,554,000 44.00 36.27
08-10-10 38.00 41.99 32.73 10,764,100 39.50 32.56
08-10-09 48.51 49.07 37.26 11,559,000 39.70 32.72
08-10-08 45.01 49.94 42.50 5,122,200 47.96 39.53
Date Open High Low Vol Cls adjCls
08-10-07 49.15 49.49 46.16 4,418,900 46.70 38.49
08-10-06 51.19 51.56 45.99 5,059,900 49.15 40.51
08-10-03 54.64 57.14 52.00 3,386,500 52.12 42.96
08-10-02 58.32 59.15 53.33 3,544,200 53.87 44.40
08-10-01 57.71 60.73 56.01 3,025,600 58.02 47.82
08-09-30 55.94 60.13 54.00 3,896,900 58.75 48.42
08-09-29 60.61 60.89 51.25 4,364,800 51.25 42.24
08-09-26 60.00 61.13 59.43 2,582,500 59.88 49.35
08-09-25 63.19 63.59 60.40 2,877,500 60.40 49.78
Date Open High Low Vol Cls adjCls
08-09-24 62.35 63.20 60.00 2,487,900 61.60 50.77
08-09-23 60.07 62.97 59.31 2,108,400 60.85 50.15
08-09-22 65.22 65.65 59.74 2,552,200 60.43 49.81
08-09-19 66.54 68.00 59.03 7,007,700 63.58 52.40
08-09-18 57.27 64.25 56.51 8,913,200 64.25 52.96
08-09-17 57.99 59.24 55.81 7,399,300 56.46 46.53
08-09-16 56.25 58.46 55.84 6,827,700 58.41 48.14
08-09-15 56.66 59.47 56.34 7,657,400 56.72 46.75
08-09-12 57.23 58.87 57.17 4,914,400 58.60 48.30
Date Open High Low Vol Cls adjCls
08-09-11 55.61 58.25 55.23 4,969,300 58.11 47.89
08-09-10 56.47 57.75 55.49 3,736,600 57.00 46.98
08-09-09 57.30 58.17 55.19 4,571,400 56.09 46.23
08-09-08 59.81 61.55 55.09 6,606,400 57.65 47.52
08-09-05 56.03 57.76 55.73 3,785,500 57.68 47.54
08-09-04 57.34 57.60 56.35 4,807,500 56.45 46.53
08-09-03 57.14 58.01 56.47 4,817,500 57.95 47.76
08-09-02 57.53 58.50 56.72 3,281,300 57.50 47.39
08-08-29 57.03 57.89 56.52 2,658,300 56.70 46.73
Date Open High Low Vol Cls adjCls
08-08-28 56.69 57.51 56.02 4,065,400 57.45 47.35
08-08-27 54.06 56.44 53.87 4,976,400 56.24 46.35
08-08-26 54.16 54.34 53.17 2,515,200 53.60 44.18
08-08-25 54.70 55.09 54.11 1,812,000 54.16 44.64
08-08-22 54.87 55.45 54.49 2,225,400 55.28 45.56
08-08-21 53.79 54.93 53.54 2,468,200 54.49 44.91
08-08-20 54.39 54.59 53.22 2,472,600 54.25 44.71
08-08-19 54.47 54.55 53.76 3,143,700 54.33 44.78
08-08-18 55.31 55.67 54.59 2,968,400 54.87 45.22
Date Open High Low Vol Cls adjCls
08-08-15 55.17 55.73 54.59 3,429,400 55.31 45.39
08-08-14 55.00 55.43 54.30 2,978,700 54.85 45.01
08-08-13 55.55 55.78 54.49 3,440,700 54.94 45.09
08-08-12 55.73 56.22 55.10 3,182,200 55.72 45.73
08-08-11 55.60 56.92 55.00 4,161,600 56.06 46.00
08-08-08 54.09 55.99 53.79 4,559,900 55.59 45.62
08-08-07 53.95 54.98 53.30 6,048,100 53.98 44.30
08-08-06 55.34 55.53 53.58 4,981,200 54.18 44.46
08-08-05 55.00 55.76 54.15 5,207,700 55.43 45.49
Date Open High Low Vol Cls adjCls
08-08-04 54.83 55.46 54.26 4,079,100 54.58 44.79
08-08-01 55.75 55.85 54.55 3,611,100 55.00 45.13
08-07-31 54.93 56.34 54.93 4,683,000 55.61 45.64
08-07-30 56.80 57.11 54.86 5,421,500 55.24 45.33
08-07-29 54.98 55.77 54.23 6,172,400 55.71 45.72
08-07-28 55.32 56.29 54.00 4,132,200 54.23 44.50
08-07-25 53.90 55.83 53.68 7,479,500 54.90 45.05
08-07-24 57.40 57.40 52.90 15,971,100 53.09 43.57
08-07-23 61.12 61.12 59.43 4,505,600 60.32 49.50
Date Open High Low Vol Cls adjCls
08-07-22 59.10 60.79 58.42 4,410,000 60.56 49.70
08-07-21 60.38 60.38 58.73 3,156,800 59.40 48.75
08-07-18 60.25 61.36 59.01 4,019,200 60.41 49.57
08-07-17 61.24 61.67 58.92 5,061,000 59.81 49.08
08-07-16 58.15 59.66 57.34 4,164,200 59.50 48.83
08-07-15 60.03 60.04 57.31 5,597,700 57.97 47.57
08-07-14 61.33 61.68 59.95 2,707,300 60.16 49.37
08-07-11 60.77 61.86 60.11 3,454,000 60.72 49.83
08-07-10 61.01 62.20 60.66 3,045,500 61.35 50.35
Date Open High Low Vol Cls adjCls
08-07-09 62.83 63.09 60.93 3,281,600 61.08 50.12
08-07-08 61.80 62.94 61.10 3,786,200 62.83 51.56
08-07-07 62.57 63.46 61.44 2,771,100 61.62 50.57
08-07-03 62.75 63.35 62.23 1,479,600 62.41 51.22
08-07-02 63.04 63.63 62.32 2,405,500 62.35 51.17
08-07-01 62.50 63.38 62.09 3,523,200 62.93 51.64
08-06-30 63.05 63.51 62.61 3,785,600 62.80 51.54
08-06-27 63.02 63.84 62.52 3,408,900 63.05 51.74
08-06-26 63.66 64.70 62.75 3,324,300 62.82 51.55
Date Open High Low Vol Cls adjCls
08-06-25 63.77 64.78 63.35 2,909,900 63.88 52.42
08-06-24 64.34 64.83 63.41 3,056,900 63.86 52.41
08-06-23 65.87 66.00 64.47 2,348,700 64.49 52.92
08-06-20 66.01 66.47 65.32 2,923,000 65.50 53.75
08-06-19 65.84 67.00 65.65 2,389,100 66.59 54.65
08-06-18 65.42 66.52 65.37 2,150,400 65.92 54.10
08-06-17 67.71 67.71 65.93 3,707,000 65.93 54.10
08-06-16 67.09 67.57 66.41 2,148,900 67.49 55.38
08-06-13 66.83 67.41 66.16 2,727,100 67.41 55.32
Date Open High Low Vol Cls adjCls
08-06-12 66.36 67.00 65.86 2,738,600 66.52 54.59
08-06-11 65.75 66.58 65.61 2,982,800 65.90 54.08
08-06-10 65.34 66.63 65.34 2,170,300 66.14 54.28
08-06-09 65.50 66.36 65.28 2,468,100 65.94 54.11
08-06-06 66.94 67.31 65.27 2,962,800 65.44 53.70
08-06-05 66.42 67.77 66.09 2,466,900 67.60 55.47
08-06-04 66.17 66.85 65.95 2,362,000 66.31 54.42
08-06-03 66.41 66.90 65.26 2,577,800 66.25 54.37
08-06-02 67.00 67.19 65.69 1,906,100 66.05 54.20
Date Open High Low Vol Cls adjCls
08-05-30 67.79 67.79 66.75 2,424,900 67.13 55.09
08-05-29 66.66 67.60 66.50 1,490,700 67.45 55.35
08-05-28 66.94 67.23 65.93 1,735,500 66.65 54.70
08-05-27 66.32 66.91 66.13 1,975,100 66.63 54.68
08-05-23 67.14 67.16 66.16 1,768,700 66.16 54.29
08-05-22 66.41 67.42 66.30 1,906,800 67.33 55.25
08-05-21 67.07 67.74 66.36 2,726,000 66.45 54.53
08-05-20 66.87 67.39 66.87 2,190,400 67.11 55.07
08-05-19 67.59 68.22 67.15 1,505,100 67.47 55.37
Date Open High Low Vol Cls adjCls
08-05-16 67.72 67.92 67.01 2,435,700 67.47 55.17
08-05-15 66.67 67.47 66.26 3,032,700 67.47 55.17
08-05-14 66.66 67.17 66.23 2,963,200 66.50 54.38
08-05-13 67.27 67.27 66.23 2,022,900 66.23 54.16
08-05-12 65.85 67.06 65.74 1,367,300 67.00 54.79
08-05-09 65.51 66.64 65.01 1,268,700 65.71 53.73
08-05-08 66.39 66.62 65.61 2,035,100 65.84 53.84
08-05-07 67.17 67.65 65.91 6,139,500 66.01 53.98
08-05-06 66.52 67.17 65.63 3,537,400 67.00 54.79
Date Open High Low Vol Cls adjCls
08-05-05 67.23 67.33 66.44 2,651,200 66.88 54.69
08-05-02 67.72 68.20 66.63 2,179,500 67.14 54.90
08-05-01 66.71 67.59 66.35 2,662,200 67.21 54.96
08-04-30 67.42 67.50 66.29 3,222,500 66.67 54.52
08-04-29 67.62 67.69 66.44 2,963,900 67.16 54.92
08-04-28 67.53 68.79 67.53 2,683,500 68.22 55.78
08-04-25 67.87 67.90 67.17 2,378,500 67.72 55.38
08-04-24 66.26 68.19 66.26 4,204,600 67.67 55.33
08-04-23 65.75 65.81 64.55 4,192,700 65.08 53.22
Date Open High Low Vol Cls adjCls
08-04-22 67.02 67.13 65.60 3,038,200 65.81 53.81
08-04-21 67.69 67.88 66.70 1,935,700 67.17 54.93
08-04-18 68.65 68.81 67.46 3,233,400 67.88 55.51
08-04-17 67.73 67.90 66.87 2,762,200 67.40 55.11
08-04-16 67.20 67.83 66.75 2,017,900 67.80 55.44
08-04-15 66.42 66.93 65.72 1,878,600 66.51 54.39
08-04-14 66.32 66.80 65.57 2,006,600 65.86 53.85
08-04-11 65.53 66.86 65.53 1,980,000 66.21 54.14
08-04-10 66.59 67.27 65.91 2,793,400 66.39 54.29
Date Open High Low Vol Cls adjCls
08-04-09 65.73 66.60 65.41 3,049,600 66.34 54.25
08-04-08 65.04 66.31 65.02 3,586,000 66.06 54.02
08-04-07 65.70 66.20 65.13 2,636,200 65.37 53.45
08-04-04 65.23 65.74 64.80 3,176,100 65.10 53.23
08-04-03 64.50 65.89 64.50 4,615,900 65.26 53.36
08-04-02 65.50 66.69 65.50 4,850,200 66.04 54.00
08-04-01 65.37 66.95 65.37 3,679,300 66.82 54.64
08-03-31 64.32 65.29 63.77 3,613,900 64.95 53.11
08-03-28 64.27 64.88 63.66 2,975,100 64.32 52.60
Date Open High Low Vol Cls adjCls
08-03-27 64.43 64.85 63.75 2,736,200 63.89 52.24
08-03-26 64.31 65.00 63.83 3,020,600 64.16 52.46
08-03-25 64.10 64.97 63.55 2,973,000 64.52 52.76
08-03-24 64.54 65.00 63.46 3,148,300 63.95 52.29
08-03-20 63.82 64.65 63.48 6,938,100 64.15 52.46
08-03-19 64.11 65.00 63.80 7,480,600 63.82 52.19
08-03-18 62.60 63.93 62.42 4,828,000 63.93 52.28
08-03-17 60.01 62.31 59.81 5,105,200 61.55 50.33
08-03-14 62.19 62.30 60.47 4,540,100 61.21 50.05
Date Open High Low Vol Cls adjCls
08-03-13 60.55 62.43 60.50 2,715,400 61.84 50.57
08-03-12 62.27 62.63 61.44 3,314,700 61.50 50.29
08-03-11 61.70 62.36 60.30 5,109,200 62.02 50.71
08-03-10 61.87 61.96 60.03 5,335,900 60.46 49.44
08-03-07 61.89 62.82 61.38 3,790,000 61.69 50.44
08-03-06 62.80 63.13 62.30 3,286,500 62.51 51.12
08-03-05 62.52 64.40 62.09 3,575,600 63.00 51.52
08-03-04 61.35 63.09 61.35 4,157,100 62.67 51.25
08-03-03 62.46 62.46 61.26 2,237,300 62.05 50.74
Date Open High Low Vol Cls adjCls
08-02-29 63.23 63.25 62.19 2,901,900 62.41 51.03
08-02-28 64.36 64.50 63.29 2,403,200 63.81 52.18
08-02-27 64.05 65.00 63.81 2,855,000 64.70 52.91
08-02-26 63.86 65.00 63.55 2,916,000 64.31 52.59
08-02-25 63.20 64.44 62.51 2,793,500 64.04 52.37
08-02-22 63.21 63.64 61.89 3,101,400 63.20 51.68
08-02-21 63.62 63.93 62.82 2,654,600 63.07 51.57
08-02-20 62.22 63.71 61.67 2,915,900 63.53 51.95
08-02-19 62.86 63.28 61.87 2,329,900 62.65 51.23
Date Open High Low Vol Cls adjCls
08-02-15 62.06 62.33 60.96 2,082,500 62.18 50.85
08-02-14 62.43 62.90 61.78 2,679,700 62.18 50.65
08-02-13 60.57 62.50 60.57 2,651,600 62.29 50.74
08-02-12 59.75 62.34 59.75 3,962,200 61.81 50.35
08-02-11 60.10 60.22 58.92 3,320,900 59.50 48.47
08-02-08 59.73 60.30 58.91 3,921,500 60.00 48.87
08-02-07 58.49 60.00 58.27 3,805,500 59.93 48.82
08-02-06 59.15 60.09 58.60 3,077,200 58.72 47.83
08-02-05 59.50 59.76 58.71 3,932,000 58.86 47.94
Date Open High Low Vol Cls adjCls
08-02-04 60.66 60.89 59.68 2,924,700 60.58 49.35
08-02-01 61.47 61.94 59.25 4,619,800 60.70 49.44
08-01-31 59.50 62.06 58.19 6,050,200 61.09 49.76
08-01-30 62.72 63.46 60.35 4,431,300 60.82 49.54
08-01-29 63.00 63.26 61.21 3,366,900 62.23 50.69
08-01-28 61.11 62.45 60.23 2,398,000 62.40 50.83
08-01-25 62.55 62.81 60.62 2,982,800 60.90 49.61
08-01-24 62.95 62.95 61.40 3,494,300 61.83 50.36
08-01-23 59.63 62.66 58.45 5,380,400 62.59 50.98
Date Open High Low Vol Cls adjCls
08-01-22 57.42 61.98 56.75 5,698,900 61.31 49.94
08-01-18 62.61 62.79 59.07 6,563,500 59.60 48.55
08-01-17 63.93 64.00 61.99 3,973,400 62.22 50.68
08-01-16 63.23 64.85 63.01 3,292,600 63.86 52.02
08-01-15 63.80 64.40 63.26 3,304,700 63.65 51.85
08-01-14 65.70 65.70 63.84 2,712,000 64.67 52.68
08-01-11 65.20 65.81 64.18 3,448,700 65.28 53.17
08-01-10 65.14 67.00 64.68 5,118,500 65.29 53.18
08-01-09 63.88 65.55 63.62 4,137,600 65.55 53.39
Date Open High Low Vol Cls adjCls
08-01-08 63.83 64.22 63.13 4,684,000 63.69 51.88
08-01-07 62.62 64.00 62.53 2,465,300 63.39 51.63
08-01-04 62.59 63.28 62.13 2,095,900 62.36 50.80
08-01-03 62.33 63.87 62.20 2,575,200 62.76 51.12
08-01-02 62.47 62.71 61.52 2,374,900 61.97 50.48
07-12-31 62.41 63.10 62.30 1,279,900 62.63 51.02
07-12-28 62.70 63.06 62.40 1,229,700 62.49 50.90
07-12-27 62.83 62.90 61.91 1,338,800 62.14 50.62
07-12-26 62.92 63.05 62.02 884,200 62.77 51.13
Date Open High Low Vol Cls adjCls
07-12-24 62.94 63.01 61.54 744,400 62.52 50.93
07-12-21 61.49 62.30 61.10 2,735,600 62.26 50.71
07-12-20 61.18 61.44 59.99 1,871,800 60.67 49.42
07-12-19 60.77 61.45 60.20 1,666,800 60.86 49.57
07-12-18 60.43 60.66 59.27 2,079,400 60.35 49.16
07-12-17 60.03 60.38 59.51 1,509,200 59.52 48.48
07-12-14 61.50 61.62 60.12 2,130,700 60.17 49.01
07-12-13 60.65 61.93 60.24 2,272,000 61.82 50.36
07-12-12 61.46 62.77 60.07 2,501,900 61.07 49.75
Date Open High Low Vol Cls adjCls
07-12-11 62.70 63.09 60.04 3,119,700 60.36 49.17
07-12-10 61.75 62.87 61.75 1,824,700 62.48 50.89
07-12-07 62.67 62.96 61.57 1,870,300 61.70 50.26
07-12-06 62.44 62.87 61.79 1,595,600 62.68 51.06
07-12-05 62.00 62.92 61.79 1,381,900 62.46 50.88
07-12-04 62.51 63.10 61.47 2,241,800 61.54 50.13
07-12-03 63.40 63.91 62.42 2,306,500 62.74 51.11
07-11-30 62.53 63.15 62.02 2,295,200 62.64 51.02
07-11-29 62.07 62.19 60.86 1,865,400 61.91 50.43
Date Open High Low Vol Cls adjCls
07-11-28 60.45 62.54 60.45 3,524,700 62.15 50.62
07-11-27 59.19 60.12 58.67 2,757,600 60.12 48.97
07-11-26 61.85 61.98 58.60 2,740,700 58.77 47.87
07-11-23 60.12 62.33 60.12 1,305,000 61.82 50.36
07-11-21 60.51 61.00 59.45 2,422,200 59.84 48.74
07-11-20 61.22 62.16 60.15 3,171,500 61.13 49.79
07-11-19 60.40 61.09 59.90 5,243,100 61.00 49.69
07-11-16 58.32 60.67 58.10 4,655,100 60.66 49.41
07-11-15 58.46 58.70 56.59 3,094,600 57.16 46.56
Date Open High Low Vol Cls adjCls
07-11-14 59.22 59.66 58.48 2,232,000 58.58 47.72
07-11-13 58.33 59.09 57.84 2,410,800 58.98 47.88
07-11-12 58.54 58.88 57.49 3,274,100 57.73 46.86
07-11-09 59.59 60.06 58.93 3,509,700 59.13 48.00
07-11-08 61.38 62.16 59.05 5,252,300 60.27 48.92
07-11-07 62.85 62.85 60.99 2,344,900 61.08 49.58
07-11-06 62.21 62.96 61.39 1,864,700 62.90 51.06
07-11-05 61.26 62.72 61.26 3,595,700 62.16 50.46
07-11-02 61.75 62.72 60.87 3,121,000 62.35 50.61
Date Open High Low Vol Cls adjCls
07-11-01 62.49 63.25 61.87 3,013,300 62.12 50.42
07-10-31 61.82 62.94 61.46 3,147,100 62.78 50.96
07-10-30 61.80 62.46 61.64 2,293,400 62.02 50.34
07-10-29 62.38 62.40 62.00 2,934,700 62.18 50.47
07-10-26 62.25 62.51 61.49 2,937,800 61.86 50.21
07-10-25 61.14 62.00 60.37 3,035,700 61.76 50.13
07-10-24 59.00 61.90 57.80 6,160,300 61.72 50.10
07-10-23 58.36 59.27 57.92 2,401,700 59.10 47.97
07-10-22 56.47 58.36 56.34 2,482,500 58.21 47.25
Date Open High Low Vol Cls adjCls
07-10-19 57.73 57.78 56.61 2,305,800 56.67 46.00
07-10-18 57.38 58.22 57.07 1,130,800 57.90 47.00
07-10-17 57.79 58.30 56.78 1,992,100 57.58 46.74
07-10-16 57.72 58.02 57.03 1,421,200 57.24 46.46
07-10-15 58.02 58.33 57.29 1,735,700 57.80 46.92
07-10-12 57.32 58.15 57.32 1,043,600 57.84 46.95
07-10-11 58.29 58.90 57.23 1,868,200 57.62 46.77
07-10-10 58.33 58.33 57.70 1,205,200 58.18 47.23
07-10-09 57.82 58.45 57.75 1,521,600 58.34 47.36
Date Open High Low Vol Cls adjCls
07-10-08 57.68 57.79 57.30 608,000 57.55 46.71
07-10-05 56.78 58.26 56.78 1,828,300 57.83 46.94
07-10-04 56.80 57.68 56.75 1,811,800 57.45 46.63
07-10-03 56.79 57.20 56.24 1,632,200 56.47 45.84
07-10-02 58.32 58.45 56.86 1,909,500 57.22 46.45
07-10-01 57.44 58.65 57.28 2,622,300 58.25 47.28
07-09-28 56.78 57.21 56.60 2,445,300 57.04 46.30
07-09-27 57.15 57.36 56.39 2,256,300 56.78 46.09
07-09-26 56.20 57.26 56.12 2,828,900 56.90 46.19
Date Open High Low Vol Cls adjCls
07-09-25 54.65 56.05 54.42 2,116,200 55.94 45.41
07-09-24 55.63 55.80 54.64 1,336,300 54.81 44.49
07-09-21 55.53 55.95 55.15 2,010,300 55.22 44.82
07-09-20 55.70 55.86 55.17 1,322,600 55.34 44.92
07-09-19 56.32 56.77 55.50 1,760,400 55.91 45.38
07-09-18 53.87 56.19 53.61 2,773,400 56.09 45.53
07-09-17 54.10 54.20 53.32 2,237,000 53.50 43.43
07-09-14 54.78 55.28 53.93 2,037,800 54.20 44.00
07-09-13 54.85 55.86 54.73 1,762,700 55.44 45.00
Date Open High Low Vol Cls adjCls
07-09-12 53.95 54.67 53.68 1,287,800 54.33 44.10
07-09-11 53.72 54.41 53.62 1,562,800 54.12 43.93
07-09-10 53.43 53.85 52.46 1,479,000 53.31 43.27
07-09-07 52.96 53.66 52.46 1,676,600 53.09 43.09
07-09-06 53.73 54.32 53.40 2,092,800 53.84 43.70
07-09-05 52.82 54.00 52.75 1,647,600 53.70 43.59
07-09-04 53.29 53.70 52.95 2,125,600 53.44 43.38
07-08-31 53.70 54.08 53.11 1,281,700 53.31 43.27
07-08-30 53.15 53.60 52.78 1,647,900 53.04 43.05
Date Open High Low Vol Cls adjCls
07-08-29 52.35 53.60 52.11 1,622,200 53.60 43.51
07-08-28 53.15 53.36 52.10 1,725,200 52.10 42.29
07-08-27 54.03 54.15 53.45 1,266,100 53.47 43.40
07-08-24 53.14 54.40 53.14 1,542,500 54.27 44.05
07-08-23 53.21 54.00 52.88 1,526,500 53.48 43.41
07-08-22 52.74 53.60 52.03 3,839,700 53.27 43.24
07-08-21 52.86 53.83 52.00 3,611,300 52.20 42.37
07-08-20 53.41 53.71 52.17 1,812,100 52.93 42.96
07-08-17 54.22 54.31 51.72 3,356,900 53.12 43.12
Date Open High Low Vol Cls adjCls
07-08-16 50.29 52.53 50.19 4,445,800 51.55 41.84
07-08-15 52.40 53.14 51.68 3,531,600 51.74 42.00
07-08-14 53.84 54.41 52.59 3,026,300 52.59 42.52
07-08-13 53.90 54.17 53.44 3,331,600 53.69 43.41
07-08-10 54.24 55.40 53.10 5,600,600 53.90 43.58
07-08-09 54.80 57.00 54.80 6,558,700 55.78 45.10
07-08-08 56.33 57.44 55.90 4,045,200 56.92 46.02
07-08-07 54.68 56.14 54.15 5,010,600 55.80 45.12
07-08-06 51.87 55.31 51.35 4,722,000 55.31 44.72
Date Open High Low Vol Cls adjCls
07-08-03 53.00 53.07 51.13 3,236,200 51.38 41.54
07-08-02 52.88 53.80 52.66 2,456,300 52.94 42.81
07-08-01 52.02 53.08 51.01 3,735,800 52.96 42.82
07-07-31 53.14 54.00 52.12 2,946,400 52.12 42.14
07-07-30 52.34 53.79 52.34 3,086,700 53.14 42.97
07-07-27 53.40 53.82 52.87 3,715,400 52.87 42.75
07-07-26 54.43 55.60 52.95 5,308,300 53.32 43.11
07-07-25 53.60 56.95 51.92 10,166,500 56.19 45.43
07-07-24 52.20 53.44 51.85 3,211,000 51.90 41.96
Date Open High Low Vol Cls adjCls
07-07-23 52.25 53.00 52.08 3,160,900 52.62 42.55
07-07-20 52.27 52.30 51.00 2,186,800 51.26 41.45
07-07-19 52.25 52.49 52.06 1,387,100 52.35 42.33
07-07-18 52.59 52.59 51.40 2,631,700 52.08 42.11
07-07-17 52.21 52.74 52.17 1,994,800 52.59 42.52
07-07-16 52.25 52.48 52.02 1,598,500 52.40 42.37
07-07-13 52.40 52.73 52.15 2,385,100 52.48 42.43
07-07-12 51.45 52.32 51.24 1,613,800 52.32 42.30
07-07-11 50.61 51.27 50.46 1,589,500 51.24 41.43
Date Open High Low Vol Cls adjCls
07-07-10 51.65 51.65 50.69 2,211,700 50.70 40.99
07-07-09 52.13 52.47 51.62 1,415,700 51.70 41.80
07-07-06 51.84 52.26 51.62 1,331,900 52.18 42.19
07-07-05 52.02 52.14 51.52 1,244,300 51.76 41.85
07-07-03 52.11 52.40 51.95 859,700 52.25 42.25
07-07-02 51.55 52.25 51.55 1,449,500 52.10 42.13
07-06-29 52.10 52.20 51.17 1,755,300 51.40 41.56
07-06-28 52.17 52.32 51.60 1,363,500 51.98 42.03
07-06-27 51.80 52.32 51.08 1,796,900 52.28 42.27
Date Open High Low Vol Cls adjCls
07-06-26 52.02 52.50 51.70 1,560,600 51.79 41.88
07-06-25 52.63 53.15 51.70 2,086,300 51.91 41.97
07-06-22 53.07 53.53 52.64 3,108,800 52.68 42.60
07-06-21 52.63 53.37 52.04 2,310,700 53.19 43.01
07-06-20 53.20 53.73 52.57 1,612,500 52.63 42.55
07-06-19 52.60 53.10 52.51 1,928,700 53.06 42.90
07-06-18 52.90 52.90 52.61 1,229,200 52.74 42.64
07-06-15 52.80 53.17 52.66 2,507,900 52.74 42.64
07-06-14 53.10 53.27 52.61 1,658,600 52.80 42.69
Date Open High Low Vol Cls adjCls
07-06-13 52.93 53.12 52.43 1,659,700 53.10 42.93
07-06-12 53.40 53.49 52.85 2,235,800 52.90 42.77
07-06-11 52.78 53.95 52.60 3,609,000 53.59 43.33
07-06-08 52.15 52.43 51.83 2,856,400 52.32 42.30
07-06-07 52.56 52.59 52.18 2,887,000 52.22 42.22
07-06-06 52.78 52.89 52.52 1,801,100 52.59 42.52
07-06-05 52.11 52.97 52.11 2,840,100 52.78 42.68
07-06-04 52.26 52.99 52.20 1,661,400 52.94 42.81
07-06-01 52.87 53.08 52.79 1,592,200 53.04 42.89
Date Open High Low Vol Cls adjCls
07-05-31 52.74 52.98 52.57 2,035,200 52.86 42.74
07-05-30 52.01 52.77 51.67 3,512,800 52.74 42.64
07-05-29 52.18 52.26 51.79 3,397,000 52.14 42.16
07-05-25 52.06 52.42 52.06 1,817,600 52.30 42.29
07-05-24 52.27 52.30 51.72 2,355,600 51.98 42.03
07-05-23 52.45 52.45 51.89 1,578,600 51.96 42.01
07-05-22 51.74 52.26 51.66 1,546,200 52.16 42.17
07-05-21 51.81 51.85 51.31 1,396,600 51.79 41.88
07-05-18 51.84 52.08 51.73 1,241,800 51.80 41.88
Date Open High Low Vol Cls adjCls
07-05-17 52.00 52.05 51.69 1,212,700 51.76 41.85
07-05-16 52.01 52.21 51.91 1,187,400 52.12 42.14
07-05-15 52.69 52.85 52.08 1,857,500 52.11 41.97
07-05-14 52.08 52.66 51.99 2,077,300 52.53 42.31
07-05-11 52.15 52.23 51.89 2,752,400 52.08 41.94
07-05-10 52.40 52.67 52.00 1,520,200 52.00 41.88
07-05-09 52.80 52.85 52.13 1,321,500 52.69 42.44
07-05-08 52.84 52.89 52.58 1,090,800 52.79 42.52
07-05-07 52.88 53.08 52.77 785,900 52.89 42.60
Date Open High Low Vol Cls adjCls
07-05-04 53.02 53.09 52.43 1,670,100 52.66 42.41
07-05-03 52.03 53.19 52.02 2,897,900 52.92 42.62
07-05-02 51.43 52.25 51.36 2,167,200 52.01 41.89
07-05-01 51.45 51.56 51.08 1,989,900 51.46 41.45
07-04-30 51.28 51.70 50.95 2,926,400 51.34 41.35
07-04-27 51.10 51.25 50.90 1,864,800 51.25 41.28
07-04-26 51.45 51.45 50.72 2,722,200 51.16 41.20
07-04-25 50.55 54.00 50.01 6,062,600 51.45 41.44
07-04-24 48.98 49.60 48.79 1,992,200 49.22 39.64
Date Open High Low Vol Cls adjCls
07-04-23 49.49 49.49 48.91 1,367,700 48.93 39.41
07-04-20 49.44 49.50 48.83 2,182,300 49.10 39.54
07-04-19 48.78 48.98 48.60 1,335,500 48.68 39.21
07-04-18 48.44 49.00 48.40 1,438,800 48.90 39.38
07-04-17 48.44 48.83 48.36 1,412,200 48.62 39.16
07-04-16 47.26 48.51 47.26 1,417,900 48.43 39.00
07-04-13 47.75 47.84 47.20 2,390,300 47.78 38.48
07-04-12 47.63 47.78 47.33 1,279,100 47.74 38.45
07-04-11 48.04 48.16 47.63 974,700 47.76 38.47
Date Open High Low Vol Cls adjCls
07-04-10 48.25 48.34 47.99 595,300 48.14 38.77
07-04-09 48.00 48.18 47.95 828,000 48.13 38.76
07-04-05 47.98 48.01 47.75 699,700 47.92 38.59
07-04-04 47.65 48.06 47.30 1,485,700 47.98 38.64
07-04-03 47.51 47.86 47.50 1,306,200 47.64 38.37
07-04-02 47.21 47.35 47.00 1,339,800 47.34 38.13
07-03-30 47.00 47.25 46.57 1,578,100 47.06 37.90
07-03-29 47.00 47.21 46.68 1,061,500 46.92 37.79
07-03-28 46.99 47.06 46.70 1,332,700 46.75 37.65
Date Open High Low Vol Cls adjCls
07-03-27 47.45 47.45 47.05 1,243,800 47.05 37.89
07-03-26 47.60 47.60 47.08 1,034,800 47.54 38.29
07-03-23 47.66 47.83 47.44 1,062,300 47.64 38.37
07-03-22 47.01 48.66 47.01 1,432,600 47.66 38.38
07-03-21 47.15 47.89 46.83 1,835,800 47.83 38.52
07-03-20 46.43 46.92 46.26 1,291,100 46.68 37.60
07-03-19 45.71 46.36 45.70 1,583,300 46.26 37.26
07-03-16 45.94 46.01 45.48 2,328,000 45.79 36.88
07-03-15 45.76 46.15 45.72 2,198,500 46.00 37.05
Date Open High Low Vol Cls adjCls
07-03-14 45.65 45.94 45.18 1,810,400 45.88 36.95
07-03-13 46.55 46.65 45.39 2,341,700 45.64 36.76
07-03-12 46.21 46.96 46.20 2,246,600 46.90 37.77
07-03-09 46.74 46.77 46.05 2,211,900 46.23 37.23
07-03-08 46.42 46.50 46.12 2,342,800 46.33 37.31
07-03-07 46.40 46.60 46.26 1,725,000 46.26 37.26
07-03-06 46.62 46.65 46.20 2,841,200 46.55 37.49
07-03-05 46.50 46.87 46.22 2,143,400 46.49 37.44
07-03-02 47.07 47.16 46.64 1,690,700 46.71 37.62
Date Open High Low Vol Cls adjCls
07-03-01 46.50 47.33 46.38 2,335,300 47.06 37.90
07-02-28 47.28 47.67 47.05 2,563,300 47.24 38.05
07-02-27 48.89 48.89 46.86 3,656,100 47.23 38.04
07-02-26 48.59 49.06 48.42 2,433,700 49.05 39.50
07-02-23 48.60 48.67 48.42 1,553,600 48.59 39.13
07-02-22 48.00 48.61 47.98 1,771,700 48.56 39.11
07-02-21 48.43 48.43 47.89 1,683,800 47.90 38.58
07-02-20 47.98 48.59 47.77 1,023,200 48.42 39.00
07-02-16 47.82 48.12 47.80 1,461,300 47.99 38.65
Date Open High Low Vol Cls adjCls
07-02-15 47.98 48.05 47.65 1,599,800 47.93 38.60
07-02-14 47.95 48.02 47.64 2,000,200 47.90 38.58
07-02-13 47.86 48.06 47.61 1,687,900 47.84 38.38
07-02-12 47.93 48.21 47.72 2,211,300 47.86 38.40
07-02-09 48.23 48.52 47.51 2,158,500 47.71 38.28
07-02-08 49.01 49.03 48.08 2,787,800 48.08 38.57
07-02-07 48.77 49.37 48.70 1,887,000 49.26 39.52
07-02-06 48.29 48.95 48.29 1,573,000 48.83 39.17
07-02-05 48.49 48.49 48.18 1,696,600 48.28 38.73
Date Open High Low Vol Cls adjCls
07-02-02 48.58 48.71 48.34 2,209,300 48.70 39.07
07-02-01 47.60 48.50 47.51 2,405,700 48.48 38.89
07-01-31 47.26 48.02 46.80 4,148,900 47.61 38.20
07-01-30 47.00 47.45 46.82 2,205,700 47.40 38.03
07-01-29 46.96 47.42 46.81 1,606,100 47.05 37.75
07-01-26 46.88 47.13 46.55 1,407,000 46.95 37.67
07-01-25 47.48 47.54 46.81 1,789,300 46.86 37.59
07-01-24 47.72 47.78 47.51 1,361,700 47.68 38.25
07-01-23 47.60 47.75 47.32 1,127,100 47.61 38.20
Date Open High Low Vol Cls adjCls
07-01-22 47.58 47.80 47.43 1,459,500 47.52 38.12
07-01-19 47.90 48.04 47.49 1,787,900 47.77 38.32
07-01-18 48.30 48.30 47.89 1,769,100 47.93 38.45
07-01-17 48.44 48.47 47.90 3,548,600 48.06 38.56
07-01-16 48.60 48.71 48.38 2,329,200 48.58 38.97
07-01-12 47.43 48.43 47.43 2,164,500 48.39 38.82
07-01-11 47.00 48.22 46.83 4,521,700 47.95 38.47
07-01-10 45.97 46.58 45.87 2,022,400 46.55 37.35
07-01-09 45.99 46.04 45.79 1,689,800 46.00 36.90
Date Open High Low Vol Cls adjCls
07-01-08 45.72 45.87 45.62 1,625,000 45.83 36.77
07-01-05 45.64 45.87 45.50 1,354,400 45.80 36.74
07-01-04 46.25 46.25 45.72 1,862,900 45.74 36.70
07-01-03 46.02 46.70 46.00 2,705,400 46.25 37.10
06-12-29 46.00 46.20 45.92 1,105,100 46.00 36.90
06-12-28 45.67 46.07 45.67 865,900 45.96 36.87
06-12-27 45.97 46.10 45.59 1,315,800 45.79 36.74
06-12-26 45.51 45.89 45.41 816,500 45.85 36.78
06-12-22 45.80 46.03 45.42 1,027,000 45.50 36.50
Date Open High Low Vol Cls adjCls
06-12-21 45.94 46.15 45.68 1,573,800 45.80 36.74
06-12-20 45.68 45.92 45.52 1,526,600 45.79 36.74
06-12-19 45.28 45.63 45.13 2,143,100 45.62 36.60
06-12-18 45.18 45.38 45.03 2,118,200 45.27 36.32
06-12-15 44.99 45.22 44.83 2,811,000 45.01 36.11
06-12-14 44.40 44.91 44.30 1,337,300 44.91 36.03
06-12-13 44.38 44.52 44.27 1,233,800 44.41 35.63
06-12-12 44.39 44.54 44.25 3,677,800 44.38 35.60
06-12-11 44.30 44.62 44.25 1,054,800 44.39 35.61
Date Open High Low Vol Cls adjCls
06-12-08 44.16 44.34 44.03 1,966,000 44.25 35.50
06-12-07 44.83 44.95 44.23 1,438,700 44.24 35.49
06-12-06 44.38 44.71 44.25 2,016,200 44.68 35.85
06-12-05 43.98 44.30 43.97 2,697,000 44.21 35.47
06-12-04 44.00 44.15 43.83 1,923,800 43.98 35.28
06-12-01 44.12 44.23 43.34 1,889,700 43.75 35.10
06-11-30 44.20 44.30 43.92 1,497,800 44.14 35.41
06-11-29 44.05 44.40 43.81 1,780,600 44.10 35.38
06-11-28 43.90 44.21 43.72 1,779,400 44.05 35.34
Date Open High Low Vol Cls adjCls
06-11-27 44.14 44.17 43.91 2,041,400 44.08 35.36
06-11-24 44.30 44.50 44.12 510,600 44.31 35.55
06-11-22 44.46 44.97 44.40 1,338,400 44.56 35.75
06-11-21 44.34 44.39 44.20 2,342,400 44.38 35.60
06-11-20 44.36 44.50 44.06 1,922,600 44.18 35.44
06-11-17 44.46 44.61 44.16 2,196,000 44.47 35.68
06-11-16 44.35 44.66 44.35 2,373,400 44.46 35.67
06-11-15 44.32 44.49 44.11 4,288,800 44.28 35.52
06-11-14 44.21 44.66 44.06 2,914,100 44.55 35.61
Date Open High Low Vol Cls adjCls
06-11-13 44.38 44.53 44.28 2,455,100 44.34 35.44
06-11-10 44.68 44.87 44.37 1,730,500 44.45 35.53
06-11-09 45.08 45.18 44.80 1,149,300 44.83 35.84
06-11-08 44.96 45.14 44.89 922,400 45.07 36.03
06-11-07 45.05 45.30 44.82 1,523,800 45.09 36.04
06-11-06 44.87 45.01 44.68 960,400 44.90 35.89
06-11-03 45.38 45.38 44.57 1,438,700 44.76 35.78
06-11-02 44.88 45.25 44.84 1,804,800 45.16 36.10
06-11-01 45.04 45.28 44.84 1,975,200 45.02 35.99
Date Open High Low Vol Cls adjCls
06-10-31 45.36 45.41 44.59 2,405,900 44.92 35.91
06-10-30 45.20 45.61 45.08 2,108,000 45.41 36.30
06-10-27 45.02 45.21 44.87 2,664,200 45.08 36.04
06-10-26 43.65 45.23 43.65 3,898,700 45.17 36.11
06-10-25 43.00 44.25 42.50 6,285,900 43.65 34.89
06-10-24 45.01 45.13 44.50 2,206,800 44.61 35.66
06-10-23 45.12 45.33 45.03 1,666,000 45.08 36.04
06-10-20 45.05 45.25 44.73 1,609,100 45.23 36.16
06-10-19 45.10 45.12 44.71 997,200 44.93 35.92
Date Open High Low Vol Cls adjCls
06-10-18 45.35 45.70 45.12 1,558,400 45.19 36.12
06-10-17 44.94 45.18 44.85 1,137,500 45.17 36.11
06-10-16 45.25 45.35 45.03 811,400 45.15 36.09
06-10-13 45.25 45.51 45.18 947,400 45.30 36.21
06-10-12 45.91 45.91 45.35 1,005,600 45.39 36.28
06-10-11 45.58 45.94 45.43 1,318,200 45.79 36.60
06-10-10 45.65 45.66 45.23 1,337,400 45.58 36.44
06-10-09 45.95 45.95 45.60 794,300 45.68 36.52
06-10-06 45.59 45.90 45.45 1,705,000 45.85 36.65
Date Open High Low Vol Cls adjCls
06-10-05 45.65 45.72 45.47 1,061,800 45.55 36.41
06-10-04 45.04 45.69 45.04 1,231,600 45.69 36.52
06-10-03 45.38 45.54 45.01 1,974,100 45.16 36.10
06-10-02 45.60 45.64 45.30 916,000 45.51 36.38
06-09-29 45.93 46.00 45.62 1,402,000 45.76 36.58
06-09-28 45.50 46.04 45.48 1,355,800 46.01 36.78
06-09-27 45.53 45.93 45.33 1,842,800 45.47 36.35
06-09-26 45.67 45.97 45.26 1,893,000 45.52 36.39
06-09-25 45.37 45.51 45.00 1,935,800 45.37 36.27
Date Open High Low Vol Cls adjCls
06-09-22 45.37 45.57 45.12 1,335,300 45.23 36.16
06-09-21 45.53 45.67 45.18 2,239,200 45.37 36.27
06-09-20 44.17 45.66 44.16 3,424,900 45.39 36.28
06-09-19 44.51 44.51 43.99 1,659,200 44.17 35.31
06-09-18 44.93 45.07 44.37 1,460,500 44.38 35.48
06-09-15 44.99 45.11 44.83 2,436,000 44.89 35.88
06-09-14 45.83 45.86 44.70 2,058,600 44.75 35.77
06-09-13 46.01 46.09 45.50 1,339,000 45.83 36.64
06-09-12 45.11 46.31 45.05 2,717,300 45.92 36.71
Date Open High Low Vol Cls adjCls
06-09-11 44.59 45.01 44.33 2,391,800 44.95 35.93
06-09-08 44.82 45.00 44.56 1,500,500 44.58 35.64
06-09-07 45.30 45.30 44.62 2,573,200 44.70 35.73
06-09-06 45.63 45.75 45.21 3,665,000 45.30 36.21
06-09-05 44.80 44.86 44.51 2,476,100 44.68 35.72
06-09-01 45.43 45.46 44.64 1,550,700 44.73 35.76
06-08-31 44.99 45.12 44.85 1,392,700 45.07 36.03
06-08-30 44.67 44.87 44.45 1,234,800 44.87 35.87
06-08-29 44.60 44.64 44.41 2,172,800 44.58 35.64
Date Open High Low Vol Cls adjCls
06-08-28 44.00 44.46 43.94 1,484,000 44.36 35.46
06-08-25 43.55 43.82 43.42 1,503,300 43.75 34.97
06-08-24 43.22 43.59 43.16 1,325,200 43.55 34.81
06-08-23 43.09 43.16 42.98 1,604,200 43.07 34.43
06-08-22 43.24 43.24 42.86 1,272,600 42.98 34.36
06-08-21 43.18 43.44 43.10 828,900 43.25 34.57
06-08-18 43.52 43.59 43.22 1,403,500 43.31 34.62
06-08-17 43.32 43.55 43.13 1,196,900 43.52 34.79
06-08-16 43.22 43.50 43.08 1,617,400 43.32 34.63
Date Open High Low Vol Cls adjCls
06-08-15 43.20 43.35 42.92 2,749,800 43.18 34.41
06-08-14 43.50 43.79 42.86 1,950,200 42.90 34.19
06-08-11 43.05 43.42 43.02 1,333,800 43.23 34.45
06-08-10 42.52 43.21 42.50 1,698,900 43.14 34.38
06-08-09 43.00 43.04 42.41 1,736,800 42.46 33.84
06-08-08 43.40 43.53 42.61 1,896,500 42.71 34.04
06-08-07 43.49 43.57 43.19 1,468,600 43.29 34.50
06-08-04 43.55 43.92 43.21 2,932,800 43.38 34.57
06-08-03 43.21 43.47 43.09 3,085,600 43.15 34.39
Date Open High Low Vol Cls adjCls
06-08-02 43.86 44.08 43.19 5,205,500 43.20 34.43
06-08-01 43.86 44.09 43.69 3,670,800 44.00 35.07
06-07-31 44.00 44.33 43.85 3,818,500 44.14 35.18
06-07-28 43.80 44.30 43.58 3,279,500 44.17 35.20
06-07-27 43.72 44.20 43.35 3,759,300 43.62 34.76
06-07-26 42.67 44.25 41.63 8,094,500 43.40 34.59
06-07-25 44.61 45.44 44.25 2,063,400 45.16 35.99
06-07-24 44.93 45.16 44.67 1,233,600 44.91 35.79
06-07-21 45.39 45.39 44.76 1,609,100 44.92 35.80
Date Open High Low Vol Cls adjCls
06-07-20 45.20 45.76 45.11 1,123,900 45.26 36.07
06-07-19 44.62 45.50 44.51 1,484,000 45.30 36.10
06-07-18 44.65 44.79 44.09 1,478,900 44.42 35.40
06-07-17 44.60 44.95 44.54 715,500 44.66 35.59
06-07-14 45.12 45.12 44.47 1,255,700 44.57 35.52
06-07-13 45.71 45.71 45.15 1,329,600 45.24 36.06
06-07-12 45.90 46.06 45.30 1,025,400 45.58 36.33
06-07-11 46.05 46.18 45.53 1,264,400 45.88 36.57
06-07-10 46.13 46.18 45.79 859,300 46.00 36.66
Date Open High Low Vol Cls adjCls
06-07-07 46.11 46.20 45.79 1,418,900 45.93 36.61
06-07-06 46.19 46.32 45.91 1,070,800 46.11 36.75
06-07-05 46.81 46.83 45.99 1,686,600 46.19 36.81
06-07-03 46.70 46.85 46.29 511,600 46.81 37.31
06-06-30 46.34 46.60 46.14 1,534,200 46.35 36.94
06-06-29 45.58 46.61 45.53 2,862,100 46.35 36.94
06-06-28 45.55 45.77 45.34 980,000 45.57 36.32
06-06-27 45.56 45.69 45.39 1,042,200 45.55 36.30
06-06-26 45.43 45.63 45.30 1,204,200 45.52 36.28
Date Open High Low Vol Cls adjCls
06-06-23 45.67 45.85 45.20 1,118,400 45.34 36.14
06-06-22 46.08 46.10 45.52 1,437,000 45.92 36.60
06-06-21 45.86 46.18 45.58 2,041,100 46.08 36.72
06-06-20 46.34 46.57 45.95 939,900 45.96 36.63
06-06-19 46.50 46.79 46.24 1,133,300 46.32 36.92
06-06-16 47.06 47.30 46.28 1,458,000 46.46 37.03
06-06-15 46.06 47.31 46.02 1,558,000 47.23 37.64
06-06-14 46.70 46.75 45.43 2,140,500 46.14 36.77
06-06-13 46.99 47.17 46.76 1,769,400 46.89 37.37
Date Open High Low Vol Cls adjCls
06-06-12 47.31 47.38 47.00 1,015,900 47.01 37.47
06-06-09 47.27 47.54 47.01 1,065,100 47.31 37.71
06-06-08 47.07 47.39 46.83 2,107,300 47.27 37.67
06-06-07 46.87 47.37 46.70 1,311,500 47.07 37.51
06-06-06 46.91 46.98 46.60 1,630,700 46.87 37.35
06-06-05 47.06 47.26 46.83 1,665,300 46.90 37.38
06-06-02 47.47 47.48 46.90 1,209,800 47.27 37.67
06-06-01 46.80 47.18 46.53 1,171,500 47.17 37.59
06-05-31 46.09 46.80 46.00 2,127,200 46.80 37.30
Date Open High Low Vol Cls adjCls
06-05-30 46.76 46.77 46.04 1,328,200 46.09 36.73
06-05-26 46.99 46.99 46.65 1,166,200 46.78 37.28
06-05-25 46.80 47.06 46.70 977,600 46.88 37.36
06-05-24 46.35 46.92 46.31 1,549,100 46.63 37.16
06-05-23 46.75 46.98 46.35 1,318,900 46.37 36.96
06-05-22 46.75 47.09 46.66 1,643,100 46.76 37.27
06-05-19 47.00 47.08 46.65 2,094,300 46.94 37.41
06-05-18 46.65 47.57 46.65 1,674,000 46.85 37.34
06-05-17 48.34 48.38 47.31 1,998,100 47.44 37.81
Date Open High Low Vol Cls adjCls
06-05-16 49.14 49.29 48.35 1,403,400 48.55 38.59
06-05-15 47.28 48.84 47.19 2,427,700 48.64 38.66
06-05-12 48.08 48.12 47.16 2,344,700 47.28 37.58
06-05-11 48.94 49.10 48.77 1,267,100 48.98 38.93
06-05-10 48.55 49.26 48.50 1,952,500 49.15 39.07
06-05-09 47.96 48.76 47.84 1,933,500 48.45 38.51
06-05-08 48.51 48.58 48.09 1,457,600 48.19 38.30
06-05-05 47.54 48.77 47.41 2,199,900 48.68 38.69
06-05-04 47.01 47.82 46.83 1,614,200 47.45 37.72
Date Open High Low Vol Cls adjCls
06-05-03 47.66 47.67 46.65 1,299,500 46.76 37.17
06-05-02 47.00 47.75 46.74 1,656,700 47.74 37.95
06-05-01 47.54 47.70 46.97 1,670,700 47.02 37.37
06-04-28 47.70 47.93 47.47 1,919,900 47.54 37.79
06-04-27 47.23 47.97 47.10 1,995,200 47.93 38.10
06-04-26 46.69 47.38 46.50 2,175,900 47.22 37.53
06-04-25 46.00 46.29 45.71 1,606,500 46.24 36.75
06-04-24 45.92 46.16 45.75 1,266,200 45.96 36.53
06-04-21 46.40 46.60 45.89 1,263,900 46.06 36.61
Date Open High Low Vol Cls adjCls
06-04-20 45.99 46.24 45.65 1,145,200 46.12 36.66
06-04-19 46.05 46.20 45.58 1,468,400 45.99 36.55
06-04-18 45.57 46.12 45.35 1,389,200 46.11 36.65
06-04-17 45.19 45.41 45.08 999,300 45.32 36.02
06-04-13 45.09 45.40 45.05 964,900 45.40 36.09
06-04-12 45.22 45.30 44.95 1,227,600 45.11 35.86
06-04-11 45.18 45.23 44.82 1,544,200 45.06 35.82
06-04-10 45.00 45.40 44.87 1,196,100 45.12 35.86
06-04-07 45.63 45.78 44.80 1,970,800 45.02 35.78
Date Open High Low Vol Cls adjCls
06-04-06 45.92 45.99 45.49 1,441,300 45.76 36.37
06-04-05 45.87 46.33 45.73 1,656,800 46.13 36.67
06-04-04 45.90 45.90 45.30 2,784,100 45.72 36.34
06-04-03 45.20 45.20 44.40 3,235,900 44.55 35.41
06-03-31 45.20 45.28 44.72 2,139,500 45.13 35.87
06-03-30 45.77 46.09 45.21 2,281,800 45.21 35.94
06-03-29 46.25 46.41 45.97 1,576,600 45.97 36.54
06-03-28 46.30 46.43 46.05 1,387,100 46.29 36.79
06-03-27 46.31 46.42 46.10 809,200 46.28 36.79
Date Open High Low Vol Cls adjCls
06-03-24 46.28 46.61 46.03 892,800 46.44 36.91
06-03-23 46.21 46.40 46.16 1,319,900 46.25 36.76
06-03-22 46.14 47.11 46.14 1,316,100 46.65 37.08
06-03-21 47.11 47.40 46.95 1,073,200 47.10 37.44
06-03-20 46.94 47.21 46.75 1,419,400 47.14 37.47
06-03-17 46.82 47.00 46.60 1,512,300 46.84 37.23
06-03-16 46.23 46.68 46.01 1,567,800 46.60 37.04
06-03-15 46.25 46.28 45.91 1,706,100 46.25 36.76
06-03-14 46.00 46.36 45.83 1,551,100 46.18 36.71
Date Open High Low Vol Cls adjCls
06-03-13 45.93 46.13 45.82 1,278,800 46.07 36.62
06-03-10 45.77 46.21 45.60 1,040,700 45.90 36.48
06-03-09 46.01 46.17 45.82 1,466,400 45.88 36.47
06-03-08 46.04 46.42 45.89 1,215,700 46.18 36.71
06-03-07 45.75 46.60 45.75 1,902,300 46.29 36.79
06-03-06 45.87 46.24 45.85 1,024,000 46.00 36.56
06-03-03 45.66 46.36 45.60 1,466,900 45.97 36.54
06-03-02 45.81 45.99 45.75 1,816,700 45.80 36.40
06-03-01 46.45 46.45 45.60 2,952,600 45.82 36.42
Date Open High Low Vol Cls adjCls
06-02-28 47.00 47.05 46.12 3,443,800 46.25 36.76
06-02-27 47.07 47.40 47.01 1,457,000 47.01 37.37
06-02-24 47.00 47.15 46.77 2,292,500 47.00 37.36
06-02-23 47.25 47.91 46.95 2,154,000 47.47 37.73
06-02-22 46.84 47.57 46.54 2,162,700 47.49 37.75
06-02-21 47.00 47.11 46.44 1,546,500 46.57 37.02
06-02-17 47.62 47.66 46.98 1,679,200 47.00 37.36
06-02-16 47.86 47.92 47.29 1,091,700 47.68 37.90
06-02-15 47.80 48.14 47.47 1,585,200 48.02 38.17
Date Open High Low Vol Cls adjCls
06-02-14 46.93 47.76 46.74 1,448,200 47.54 37.68
06-02-13 46.95 46.95 46.61 750,200 46.78 37.08
06-02-10 46.85 47.10 46.65 1,281,900 46.95 37.22
06-02-09 46.85 47.00 46.62 1,570,600 46.68 37.00
06-02-08 46.74 46.91 46.51 1,404,400 46.78 37.08
06-02-07 46.60 47.04 46.60 1,541,500 46.87 37.15
06-02-06 47.05 47.39 46.77 1,628,800 46.80 37.10
06-02-03 47.00 47.29 46.82 2,822,100 47.16 37.38
06-02-02 47.17 47.50 47.04 2,104,600 47.28 37.48
Date Open High Low Vol Cls adjCls
06-02-01 46.82 47.25 46.32 2,505,700 47.17 37.39
06-01-31 47.70 48.45 46.94 2,850,700 46.95 37.22
06-01-30 47.39 47.73 47.22 1,388,500 47.49 37.64
06-01-27 47.47 47.88 47.34 1,287,000 47.50 37.65
06-01-26 47.35 47.61 47.00 2,730,000 47.50 37.65
06-01-25 47.27 47.46 46.96 2,129,200 47.35 37.53
06-01-24 47.23 47.49 46.95 1,566,200 46.99 37.25
06-01-23 47.27 47.51 47.05 1,151,700 47.16 37.38
06-01-20 47.83 47.88 46.90 2,791,400 47.17 37.39
Date Open High Low Vol Cls adjCls
06-01-19 48.33 48.38 47.72 1,044,600 47.88 37.95
06-01-18 48.34 48.49 47.75 1,290,600 48.22 38.22
06-01-17 48.32 48.46 48.08 1,133,900 48.33 38.31
06-01-13 48.84 48.92 48.61 1,374,600 48.72 38.62
06-01-12 49.11 49.23 48.58 1,459,200 48.64 38.56
06-01-11 49.29 49.35 49.06 1,027,600 49.30 39.08
06-01-10 49.09 49.25 48.75 1,579,100 49.17 38.98
06-01-09 49.03 49.40 48.97 1,848,900 49.13 38.94
06-01-06 48.90 49.15 48.36 2,083,200 48.90 38.76
Date Open High Low Vol Cls adjCls
06-01-05 46.91 47.33 46.85 1,785,100 47.21 37.42
06-01-04 46.70 46.92 46.60 2,188,500 46.83 37.12
06-01-03 46.65 46.74 46.25 1,804,600 46.57 36.91
05-12-30 46.73 46.80 46.31 1,039,100 46.42 36.80
05-12-29 46.96 47.14 46.74 705,100 46.78 37.08
05-12-28 46.53 47.00 46.50 758,600 46.85 37.14
05-12-27 47.03 47.29 46.50 707,600 46.52 36.88
05-12-23 46.94 46.94 46.71 461,600 46.88 37.16
05-12-22 47.09 47.12 46.69 886,400 46.93 37.20
Date Open High Low Vol Cls adjCls
05-12-21 47.04 47.16 46.92 1,576,300 47.05 37.30
05-12-20 46.99 47.27 46.93 1,121,800 47.04 37.29
05-12-19 47.49 47.49 46.94 1,121,500 46.99 37.25
05-12-16 47.61 47.85 47.48 3,151,600 47.57 37.71
05-12-15 47.92 47.98 47.51 1,280,600 47.66 37.78
05-12-14 47.50 47.94 47.34 1,395,700 47.83 37.91
05-12-13 47.07 47.70 46.87 1,353,500 47.50 37.65
05-12-12 47.00 47.11 46.82 1,409,400 47.06 37.30
05-12-09 46.86 47.08 46.70 1,401,700 46.87 37.15
Date Open High Low Vol Cls adjCls
05-12-08 47.11 47.12 46.56 1,311,400 46.70 37.02
05-12-07 47.58 47.58 46.78 1,561,800 47.06 37.30
05-12-06 48.00 48.20 47.47 1,138,600 47.53 37.68
05-12-05 48.01 48.02 47.65 907,500 47.81 37.90
05-12-02 48.19 48.31 47.93 1,162,500 48.00 38.05
05-12-01 48.16 48.49 47.94 1,235,900 48.19 38.20
05-11-30 48.65 48.65 47.96 1,517,200 48.00 38.05
05-11-29 48.17 48.76 48.17 1,395,200 48.55 38.48
05-11-28 48.55 48.59 47.79 1,729,500 47.82 37.91
Date Open High Low Vol Cls adjCls
05-11-25 48.71 48.75 48.33 596,600 48.55 38.48
05-11-23 47.58 48.65 47.58 1,274,700 48.51 38.45
05-11-22 48.17 48.46 47.97 2,607,400 48.39 38.36
05-11-21 48.56 48.56 48.16 2,051,400 48.34 38.32
05-11-18 49.60 49.60 48.53 3,009,200 48.64 38.56
05-11-17 49.20 49.65 49.01 1,291,600 49.60 39.32
05-11-16 49.40 49.45 48.81 1,510,700 49.02 38.86
05-11-15 49.25 49.46 48.81 1,607,700 49.30 38.99
05-11-14 49.04 49.40 48.90 1,079,300 49.30 38.99
Date Open High Low Vol Cls adjCls
05-11-11 48.86 49.27 48.58 1,197,300 49.26 38.96
05-11-10 48.45 48.87 48.16 2,079,000 48.86 38.64
05-11-09 48.45 48.64 48.27 2,007,700 48.39 38.27
05-11-08 48.30 48.52 48.03 1,125,400 48.45 38.32
05-11-07 47.85 48.70 47.74 2,124,200 48.55 38.40
05-11-04 47.73 47.86 47.48 2,135,300 47.77 37.78
05-11-03 47.80 47.94 47.40 1,589,600 47.54 37.60
05-11-02 47.65 47.95 47.55 1,495,100 47.77 37.78
05-11-01 47.91 47.91 47.48 1,877,400 47.62 37.66
Date Open High Low Vol Cls adjCls
05-10-31 47.86 48.00 47.68 2,283,800 47.78 37.79
05-10-28 47.10 47.60 47.06 1,747,100 47.51 37.58
05-10-27 46.64 47.35 46.60 1,812,600 47.05 37.21
05-10-26 47.22 47.50 46.57 1,990,900 46.62 36.87
05-10-25 47.58 47.58 46.28 3,209,500 47.22 37.35
05-10-24 46.12 47.80 45.80 3,219,700 47.38 37.47
05-10-21 45.69 46.04 45.45 1,498,000 45.87 36.28
05-10-20 45.99 46.00 45.19 1,746,300 45.34 35.86
05-10-19 44.75 45.83 44.75 1,337,700 45.82 36.24
Date Open High Low Vol Cls adjCls
05-10-18 44.93 45.18 44.78 881,400 45.00 35.59
05-10-17 45.00 45.16 44.72 1,004,400 44.87 35.49
05-10-14 45.12 45.26 44.77 980,300 45.07 35.65
05-10-13 44.50 44.98 44.38 1,144,000 44.74 35.39
05-10-12 44.85 45.09 44.42 1,091,500 44.83 35.46
05-10-11 44.94 45.25 44.66 1,461,300 44.85 35.47
05-10-10 44.95 45.37 44.73 880,800 44.97 35.57
05-10-07 45.20 45.21 44.67 1,125,600 45.02 35.61
05-10-06 45.37 45.55 44.84 1,803,100 45.18 35.73
Date Open High Low Vol Cls adjCls
05-10-05 45.12 45.50 44.48 1,813,800 45.15 35.71
05-10-04 45.68 46.25 44.93 1,871,800 45.12 35.69
05-10-03 45.30 45.47 44.99 1,368,600 45.38 35.89
05-09-30 45.34 45.50 45.02 1,387,700 45.30 35.83
05-09-29 44.61 45.24 44.44 1,231,300 45.24 35.78
05-09-28 44.57 44.87 44.41 1,388,300 44.61 35.28
05-09-27 45.19 45.28 44.55 1,147,200 44.70 35.35
05-09-26 44.93 45.30 44.71 1,346,500 44.82 35.45
05-09-23 44.01 44.99 43.83 1,397,300 44.41 35.12
Date Open High Low Vol Cls adjCls
05-09-22 44.06 44.15 43.05 1,555,100 44.10 34.88
05-09-21 45.01 45.07 44.28 1,641,300 44.31 35.04
05-09-20 45.99 46.18 45.29 1,208,900 45.41 35.91
05-09-19 45.69 46.00 45.32 1,596,200 45.82 36.24
05-09-16 45.00 45.80 44.93 2,392,600 45.75 36.18
05-09-15 44.90 44.97 44.67 683,300 44.86 35.48
05-09-14 45.00 45.11 44.69 1,307,700 44.74 35.39
05-09-13 45.23 45.30 44.91 1,397,700 44.91 35.52
05-09-12 45.07 45.29 44.80 1,004,900 45.23 35.77
Date Open High Low Vol Cls adjCls
05-09-09 44.56 45.08 44.55 1,077,300 45.07 35.65
05-09-08 44.35 44.57 44.12 1,128,600 44.56 35.24
05-09-07 44.23 44.52 44.13 1,136,600 44.52 35.21
05-09-06 43.88 44.29 43.70 1,173,700 44.13 34.90
05-09-02 43.52 43.87 43.10 829,800 43.68 34.55
05-09-01 43.38 43.58 43.06 1,285,400 43.25 34.21
05-08-31 43.54 43.54 42.72 2,338,600 43.22 34.18
05-08-30 43.85 43.94 43.37 1,225,400 43.61 34.49
05-08-29 43.60 44.36 43.48 1,358,100 44.16 34.93
Date Open High Low Vol Cls adjCls
05-08-26 44.27 44.32 43.91 1,199,100 43.93 34.74
05-08-25 44.22 44.49 44.08 1,121,700 44.25 35.00
05-08-24 43.85 44.31 43.70 2,152,700 44.06 34.85
05-08-23 43.92 44.02 43.76 1,268,000 43.82 34.66
05-08-22 43.69 43.97 43.50 1,024,600 43.85 34.68
05-08-19 43.75 43.83 43.47 974,400 43.48 34.39
05-08-18 43.52 43.62 43.26 1,029,600 43.53 34.43
05-08-17 43.48 43.72 43.11 764,000 43.52 34.42
05-08-16 43.87 44.00 43.56 893,900 43.59 34.39
Date Open High Low Vol Cls adjCls
05-08-15 43.81 43.99 43.65 1,223,300 43.90 34.63
05-08-12 43.86 44.02 43.66 1,204,800 43.73 34.50
05-08-11 43.70 43.96 43.54 928,900 43.86 34.60
05-08-10 43.85 44.31 43.59 1,255,300 43.60 34.40
05-08-09 43.65 43.99 43.34 1,066,200 43.76 34.52
05-08-08 43.70 43.89 43.29 1,692,000 43.33 34.18
05-08-05 44.16 44.29 43.58 1,243,800 43.70 34.48
05-08-04 44.64 44.81 44.26 1,485,200 44.33 34.97
05-08-03 44.43 44.98 44.43 1,575,300 44.88 35.41
Date Open High Low Vol Cls adjCls
05-08-02 44.71 44.82 44.50 1,233,400 44.58 35.17
05-08-01 45.05 45.07 44.55 1,404,200 44.58 35.17
05-07-29 45.58 45.63 45.03 1,235,300 45.10 35.58
05-07-28 46.11 46.23 45.52 2,422,500 45.58 35.96
05-07-27 45.25 46.33 45.06 5,183,200 46.31 36.53
05-07-26 43.58 43.60 43.22 1,673,100 43.28 34.14
05-07-25 43.91 44.20 43.30 1,418,900 43.33 34.18
05-07-22 43.58 43.88 43.38 1,482,000 43.75 34.51
05-07-21 43.79 43.86 43.39 1,540,500 43.44 34.27
Date Open High Low Vol Cls adjCls
05-07-20 43.75 44.00 43.60 2,029,800 43.80 34.55
05-07-19 44.35 44.36 43.69 3,509,400 43.80 34.55
05-07-18 44.44 44.55 44.22 949,900 44.35 34.99
05-07-15 44.51 44.64 44.24 1,722,200 44.44 35.06
05-07-14 44.92 45.00 44.53 1,063,500 44.58 35.17
05-07-13 44.89 44.95 44.54 702,200 44.67 35.24
05-07-12 44.74 44.98 44.45 1,223,700 44.79 35.34
05-07-11 44.75 44.93 44.42 935,500 44.70 35.26
05-07-08 44.79 44.79 44.34 1,940,500 44.60 35.19
Date Open High Low Vol Cls adjCls
05-07-07 43.99 44.59 43.52 1,836,800 44.53 35.13
05-07-06 44.55 44.71 44.24 1,844,200 44.49 35.10
05-07-05 43.90 44.84 43.75 2,143,000 44.72 35.28
05-07-01 43.65 44.01 43.63 1,494,100 43.87 34.61
05-06-30 43.38 43.80 43.14 1,603,200 43.28 34.14
05-06-29 43.62 43.85 43.27 1,337,600 43.43 34.26
05-06-28 43.54 43.80 43.48 1,115,800 43.67 34.45
05-06-27 43.05 43.52 43.02 980,500 43.32 34.18
05-06-24 42.72 43.21 42.42 2,323,000 43.05 33.96
Date Open High Low Vol Cls adjCls
05-06-23 43.54 43.65 42.73 1,419,200 42.80 33.77
05-06-22 43.61 43.68 43.17 1,460,300 43.49 34.31
05-06-21 43.34 43.66 43.05 1,973,800 43.60 34.40
05-06-20 43.52 43.61 43.25 1,365,300 43.50 34.32
05-06-17 43.88 43.90 43.31 1,498,500 43.72 34.49
05-06-16 43.64 43.92 43.32 1,138,700 43.49 34.31
05-06-15 43.95 44.02 43.09 2,019,900 43.64 34.43
05-06-14 42.97 44.15 42.92 2,674,700 43.76 34.52
05-06-13 42.95 42.95 42.28 1,683,800 42.72 33.70
Date Open High Low Vol Cls adjCls
05-06-10 42.21 42.43 42.01 1,610,600 42.21 33.30
05-06-09 41.80 42.50 41.54 2,260,500 42.24 33.32
05-06-08 41.99 41.99 41.67 1,923,200 41.80 32.98
05-06-07 42.05 42.12 41.69 3,044,400 41.80 32.98
05-06-06 42.29 42.58 42.05 1,684,000 42.56 33.58
05-06-03 42.21 42.40 41.78 2,856,800 42.29 33.36
05-06-02 41.72 42.58 41.56 3,000,700 42.41 33.46
05-06-01 41.55 42.10 41.34 1,795,600 41.88 33.04
05-05-31 41.47 41.92 41.19 2,832,600 41.55 32.78
Date Open High Low Vol Cls adjCls
05-05-27 41.29 41.55 41.03 1,537,000 41.40 32.66
05-05-26 40.30 41.05 40.02 1,946,300 41.00 32.35
05-05-25 39.85 40.35 39.80 1,784,600 40.15 31.67
05-05-24 40.03 40.04 38.69 2,379,200 39.80 31.40
05-05-23 40.42 40.64 40.28 1,743,900 40.38 31.86
05-05-20 40.24 40.40 40.00 1,629,100 40.22 31.73
05-05-19 40.20 40.26 39.76 1,299,900 40.08 31.62
05-05-18 40.57 40.82 39.90 1,888,500 40.09 31.63
05-05-17 39.96 40.58 39.90 1,471,400 40.48 31.85
Date Open High Low Vol Cls adjCls
05-05-16 39.68 40.29 39.68 1,157,400 40.13 31.57
05-05-13 40.29 40.30 39.29 1,438,100 39.68 31.22
05-05-12 40.60 40.73 40.06 1,261,300 40.10 31.55
05-05-11 40.30 40.59 40.01 1,639,100 40.41 31.79
05-05-10 40.72 40.81 40.18 1,529,500 40.30 31.71
05-05-09 40.90 41.00 40.70 1,123,500 40.97 32.23
05-05-06 41.02 41.20 40.62 1,712,400 40.79 32.09
05-05-05 41.22 41.40 40.59 1,434,900 40.85 32.14
05-05-04 40.22 41.46 40.09 2,367,700 41.37 32.55
Date Open High Low Vol Cls adjCls
05-05-03 40.33 40.60 39.86 2,513,600 40.22 31.64
05-05-02 40.58 40.70 39.90 2,077,300 40.29 31.70
05-04-29 39.64 40.86 39.28 3,566,000 40.65 31.98
05-04-28 39.60 39.80 38.91 3,292,900 39.49 31.07
05-04-27 38.72 39.72 37.90 8,249,700 39.63 31.18
05-04-26 36.36 36.90 36.12 2,148,800 36.15 28.44
05-04-25 36.93 37.14 36.28 1,863,500 36.35 28.60
05-04-22 37.74 37.77 36.38 2,015,000 36.61 28.80
05-04-21 36.33 36.53 35.93 1,779,800 36.22 28.50
Date Open High Low Vol Cls adjCls
05-04-20 36.27 36.39 35.95 1,765,000 36.23 28.50
05-04-19 36.33 36.52 36.08 1,222,600 36.28 28.54
05-04-18 35.73 36.55 35.50 2,454,600 36.40 28.64
05-04-15 36.04 36.25 35.69 1,377,200 35.70 28.09
05-04-14 36.86 36.92 35.87 2,596,100 36.23 28.50
05-04-13 37.31 37.45 36.78 1,018,400 36.92 29.05
05-04-12 36.82 37.45 36.50 1,274,500 37.30 29.35
05-04-11 37.05 37.22 36.67 1,014,300 36.96 29.08
05-04-08 37.35 37.44 37.00 880,800 37.08 29.17
Date Open High Low Vol Cls adjCls
05-04-07 37.05 37.32 36.86 1,210,900 37.25 29.31
05-04-06 37.21 37.29 36.65 1,267,900 36.99 29.10
05-04-05 37.13 37.13 36.73 1,215,200 37.05 29.15
05-04-04 37.23 37.35 36.77 1,683,500 37.01 29.12
05-04-01 37.49 37.96 37.04 1,686,900 37.10 29.19
05-03-31 37.89 37.89 37.19 1,426,600 37.26 29.31
05-03-30 37.27 37.99 37.00 1,550,100 37.82 29.76
05-03-29 37.35 37.70 37.01 1,908,800 37.05 29.15
05-03-28 37.39 37.82 37.34 1,034,300 37.53 29.53
Date Open High Low Vol Cls adjCls
05-03-24 37.66 37.68 37.12 1,521,500 37.12 29.20
05-03-23 37.10 38.05 36.86 2,275,200 37.66 29.63
05-03-22 38.11 38.31 37.22 1,434,700 37.30 29.35
05-03-21 38.14 38.28 37.98 869,500 38.04 29.93
05-03-18 38.28 38.56 37.99 1,986,600 38.13 30.00
05-03-17 38.07 38.39 37.99 956,900 38.19 30.05
05-03-16 38.75 38.81 38.07 961,900 38.20 30.05
05-03-15 38.98 39.32 38.75 1,115,300 38.76 30.49
05-03-14 38.50 39.00 38.26 1,993,400 38.96 30.65
Date Open High Low Vol Cls adjCls
05-03-11 38.60 38.84 38.25 2,321,800 38.41 30.22
05-03-10 38.74 39.34 38.55 1,679,600 38.65 30.41
05-03-09 39.21 39.35 38.79 1,725,600 38.85 30.57
05-03-08 39.23 39.79 39.11 2,447,900 39.45 31.04
05-03-07 39.32 39.72 39.12 2,100,800 39.37 30.97
05-03-04 39.05 39.33 38.90 1,386,300 39.19 30.83
05-03-03 38.16 39.18 38.00 2,251,800 39.00 30.68
05-03-02 38.08 38.42 37.94 2,214,300 38.00 29.90
05-03-01 38.50 38.69 38.07 1,881,800 38.07 29.95
Date Open High Low Vol Cls adjCls
05-02-28 38.66 38.71 38.07 1,869,600 38.33 30.16
05-02-25 37.88 38.81 37.86 1,758,500 38.72 30.46
05-02-24 37.50 37.98 37.25 2,444,000 37.98 29.88
05-02-23 37.42 37.90 37.31 2,061,200 37.49 29.50
05-02-22 38.34 38.55 37.33 3,024,300 37.47 29.48
05-02-18 38.87 39.03 38.64 1,496,100 38.67 30.42
05-02-17 38.85 39.10 38.76 1,426,700 38.76 30.49
05-02-16 39.49 39.52 38.70 1,585,900 38.99 30.68
05-02-15 39.15 39.65 39.13 1,841,400 39.65 31.11
Date Open High Low Vol Cls adjCls
05-02-14 38.87 39.48 38.70 1,523,900 39.28 30.82
05-02-11 38.81 39.23 38.73 1,896,400 38.94 30.55
05-02-10 38.72 38.82 38.56 1,216,300 38.77 30.42
05-02-09 38.38 38.65 38.35 1,354,800 38.49 30.20
05-02-08 39.02 39.02 38.48 1,513,800 38.53 30.23
05-02-07 38.90 39.00 38.81 1,702,300 38.94 30.55
05-02-04 38.65 38.88 38.64 2,660,200 38.88 30.50
05-02-03 38.94 38.98 38.51 1,667,200 38.78 30.43
05-02-02 38.69 39.09 38.50 1,537,400 38.84 30.47
Date Open High Low Vol Cls adjCls
05-02-01 39.51 39.51 38.51 4,305,000 38.60 30.28
05-01-31 39.30 39.72 39.25 1,672,200 39.51 31.00
05-01-28 39.63 39.96 38.87 1,362,400 39.07 30.65
05-01-27 39.65 39.90 39.38 1,471,200 39.75 31.19
05-01-26 39.90 40.06 39.75 1,449,300 39.81 31.23
05-01-25 39.75 39.86 39.50 1,732,600 39.67 31.12
05-01-24 39.86 39.91 39.50 1,386,300 39.58 31.05
05-01-21 39.82 40.05 39.51 1,459,500 39.61 31.08
05-01-20 40.06 40.24 39.69 1,350,300 39.99 31.38
Date Open High Low Vol Cls adjCls
05-01-19 40.12 40.25 39.97 1,194,000 40.06 31.43
05-01-18 39.65 40.23 39.25 1,625,800 40.02 31.40
05-01-14 39.66 39.87 39.30 1,417,500 39.65 31.11
05-01-13 39.77 40.07 39.54 1,510,400 39.72 31.16
05-01-12 39.61 40.00 39.53 1,124,700 39.91 31.31
05-01-11 40.05 40.10 39.48 1,219,700 39.69 31.14
05-01-10 39.91 40.38 39.83 1,070,100 40.16 31.51
05-01-07 40.09 40.33 39.67 1,171,200 39.69 31.14
05-01-06 39.70 40.28 39.49 1,399,300 39.99 31.38
Date Open High Low Vol Cls adjCls
05-01-05 39.60 40.02 39.38 1,259,800 39.38 30.90
05-01-04 39.85 40.42 39.50 1,522,400 39.67 31.12
05-01-03 40.14 40.40 39.55 1,171,100 39.71 31.16
04-12-31 40.25 40.25 39.80 652,700 39.84 31.26
04-12-30 40.35 40.37 40.00 537,700 40.00 31.38
04-12-29 39.90 40.37 39.82 766,900 40.22 31.56
04-12-28 39.86 40.10 39.80 1,139,600 39.90 31.30
04-12-27 40.06 40.08 39.55 678,800 39.55 31.03
04-12-23 40.30 40.55 40.09 1,150,600 40.17 31.52
Date Open High Low Vol Cls adjCls
04-12-22 39.85 40.40 39.71 1,305,500 40.30 31.62
04-12-21 39.98 40.12 39.67 1,341,100 40.01 31.39
04-12-20 39.84 40.18 39.58 1,602,600 39.85 31.27
04-12-17 38.85 39.96 38.80 2,289,300 39.59 31.06
04-12-16 39.88 39.88 39.41 1,303,700 39.54 31.02
04-12-15 39.95 40.14 39.64 1,359,900 39.88 31.29
04-12-14 39.96 40.03 39.70 1,921,300 39.84 31.26
04-12-13 39.40 40.00 39.40 2,165,000 40.00 31.38
04-12-10 40.40 40.40 38.68 2,194,600 39.22 30.77
Date Open High Low Vol Cls adjCls
04-12-09 39.00 39.25 38.73 2,119,900 39.09 30.67
04-12-08 39.84 39.90 39.05 2,048,500 39.21 30.76
04-12-07 39.21 39.42 38.76 1,699,600 39.02 30.61
04-12-06 39.20 39.50 38.86 1,688,500 39.33 30.86
04-12-03 38.25 39.52 38.25 2,495,600 39.43 30.94
04-12-02 38.70 39.70 38.41 2,780,300 39.06 30.65
04-12-01 37.62 38.41 37.52 2,343,600 38.20 29.97
04-11-30 37.68 38.00 37.55 2,118,000 37.62 29.52
04-11-29 37.52 38.13 37.45 2,755,200 37.89 29.73
Date Open High Low Vol Cls adjCls
04-11-26 37.95 38.00 37.60 719,400 37.70 29.58
04-11-24 38.15 38.19 37.65 1,344,300 37.76 29.63
04-11-23 38.00 38.19 37.67 1,656,100 37.96 29.78
04-11-22 37.60 38.03 37.18 2,051,800 38.00 29.81
04-11-19 37.96 37.96 37.35 2,068,300 37.40 29.34
04-11-18 37.32 37.46 37.22 2,153,700 37.36 29.31
04-11-17 37.23 37.45 36.94 2,036,300 37.27 29.24
04-11-16 37.66 37.75 36.65 1,985,200 37.07 29.08
04-11-15 37.87 38.15 37.44 1,735,000 37.55 29.46
Date Open High Low Vol Cls adjCls
04-11-12 37.11 37.41 36.61 2,796,600 37.25 29.23
04-11-11 37.70 38.07 37.64 1,843,600 38.00 29.81
04-11-10 37.06 37.69 37.06 2,074,100 37.50 29.42
04-11-09 37.29 37.52 36.84 1,899,400 37.00 29.03
04-11-08 36.75 37.33 36.35 1,684,700 37.25 29.15
04-11-05 37.39 37.39 36.72 1,727,900 36.88 28.86
04-11-04 36.42 37.03 36.21 1,868,500 36.99 28.95
04-11-03 36.80 37.00 36.12 2,482,100 36.29 28.40
04-11-02 37.35 37.35 35.80 3,516,500 35.95 28.13
Date Open High Low Vol Cls adjCls
04-11-01 35.88 37.00 35.86 3,211,000 37.00 28.96
04-10-29 36.00 36.10 35.70 3,274,900 35.88 28.08
04-10-28 35.61 36.46 35.51 4,042,700 35.99 28.17
04-10-27 34.00 36.18 33.85 13,169,800 35.79 28.01
04-10-26 37.70 38.30 37.47 2,815,000 37.64 29.46
04-10-25 37.22 38.09 37.04 1,383,100 37.84 29.61
04-10-22 37.61 38.12 37.50 1,484,600 37.56 29.39
04-10-21 37.91 37.95 37.23 1,963,600 37.78 29.57
04-10-20 37.67 38.21 37.49 2,298,000 37.90 29.66
Date Open High Low Vol Cls adjCls
04-10-19 38.74 38.83 37.38 1,935,900 37.48 29.33
04-10-18 38.73 39.03 38.45 1,186,800 38.74 30.32
04-10-15 38.65 39.49 37.30 2,670,800 38.93 30.47
04-10-14 39.60 40.03 38.58 2,123,600 38.65 30.25
04-10-13 39.73 39.95 39.49 1,708,900 39.56 30.96
04-10-12 39.40 39.90 39.39 1,009,500 39.73 31.09
04-10-11 39.70 40.12 39.48 665,300 39.56 30.96
04-10-08 40.19 40.19 39.44 1,461,600 39.76 31.12
04-10-07 40.50 40.54 40.18 932,700 40.18 31.44
Date Open High Low Vol Cls adjCls
04-10-06 40.20 40.55 40.13 640,600 40.50 31.69
04-10-05 40.48 40.56 40.14 803,600 40.20 31.46
04-10-04 40.32 40.74 40.11 1,314,900 40.48 31.68
04-10-01 39.21 40.27 39.11 1,233,500 40.15 31.42
04-09-30 39.19 39.53 38.92 1,196,200 39.21 30.68
04-09-29 39.03 39.19 38.63 1,141,200 39.19 30.67
04-09-28 38.48 39.25 38.45 1,315,600 39.18 30.66
04-09-27 38.58 38.63 38.34 1,106,900 38.38 30.04
04-09-24 38.65 39.21 38.60 981,200 38.73 30.31
Date Open High Low Vol Cls adjCls
04-09-23 38.40 38.85 38.20 1,662,900 38.75 30.33
04-09-22 39.28 39.49 38.20 2,228,300 38.39 30.04
04-09-21 39.36 39.62 39.19 1,709,800 39.51 30.92
04-09-20 39.80 39.86 39.33 1,472,000 39.35 30.79
04-09-17 40.00 40.04 39.70 1,400,700 39.85 31.19
04-09-16 40.13 40.25 39.96 666,300 39.98 31.29
04-09-15 40.10 40.34 39.92 689,600 40.01 31.31
04-09-14 40.21 40.46 40.10 977,800 40.19 31.45
04-09-13 39.97 40.24 39.90 1,221,200 40.20 31.46
Date Open High Low Vol Cls adjCls
04-09-10 40.29 40.35 39.89 1,280,700 40.00 31.30
04-09-09 40.23 40.29 39.99 641,600 40.25 31.50
04-09-08 40.40 40.40 40.08 789,200 40.23 31.48
04-09-07 40.27 40.61 40.21 1,333,700 40.39 31.61
04-09-03 40.40 40.62 40.27 671,300 40.37 31.59
04-09-02 40.20 40.39 39.83 767,300 40.34 31.57
04-09-01 40.20 40.30 39.65 805,600 40.14 31.41
04-08-31 40.05 40.10 39.62 754,900 40.10 31.38
04-08-30 39.91 40.17 39.80 712,100 39.92 31.24
Date Open High Low Vol Cls adjCls
04-08-27 39.90 40.12 39.90 607,600 39.99 31.30
04-08-26 39.85 39.93 39.57 649,900 39.85 31.19
04-08-25 39.67 40.09 39.62 1,006,100 39.95 31.26
04-08-24 39.65 39.71 39.26 1,199,100 39.66 31.04
04-08-23 39.91 40.00 39.48 1,660,000 39.53 30.94
04-08-20 39.56 39.88 39.32 1,280,400 39.88 31.21
04-08-19 39.25 39.61 38.96 1,597,800 39.56 30.96
04-08-18 38.67 39.54 38.47 1,400,200 39.54 30.94
04-08-17 38.35 38.88 38.25 954,100 38.62 30.22
Date Open High Low Vol Cls adjCls
04-08-16 38.12 38.46 38.08 878,400 38.27 29.95
04-08-13 38.22 38.36 38.05 972,100 38.18 29.88
04-08-12 38.20 38.50 38.05 1,021,500 38.27 29.95
04-08-11 38.20 38.46 38.03 1,154,800 38.39 30.04
04-08-10 38.33 38.58 38.06 1,034,100 38.58 30.12
04-08-09 38.21 38.36 37.87 1,505,700 38.21 29.83
04-08-06 38.45 38.50 38.15 1,795,000 38.21 29.83
04-08-05 38.85 39.08 38.38 1,153,200 38.45 30.02
04-08-04 39.10 39.11 38.61 2,028,500 38.85 30.33
Date Open High Low Vol Cls adjCls
04-08-03 39.57 39.84 39.01 2,200,000 39.19 30.59
04-08-02 39.54 39.62 39.10 1,557,200 39.51 30.84
04-07-30 39.81 40.12 39.46 2,261,000 39.64 30.95
04-07-29 39.12 39.94 38.27 3,380,500 39.80 31.07
04-07-28 39.65 39.66 37.00 9,864,500 38.93 30.39
04-07-27 40.99 41.08 40.60 1,265,600 40.93 31.95
04-07-26 41.25 41.42 40.92 1,078,100 41.11 32.09
04-07-23 41.47 41.47 41.17 1,259,700 41.22 32.18
04-07-22 41.80 41.80 41.12 1,690,800 41.47 32.37
Date Open High Low Vol Cls adjCls
04-07-21 41.50 41.97 41.25 1,856,500 41.81 32.64
04-07-20 41.36 41.65 41.21 1,521,200 41.50 32.40
04-07-19 41.20 41.46 41.16 825,200 41.36 32.29
04-07-16 41.45 41.50 41.02 1,262,800 41.09 32.08
04-07-15 41.10 41.32 40.91 1,038,100 40.99 32.00
04-07-14 40.75 41.12 40.70 1,084,000 40.93 31.95
04-07-13 41.10 41.19 40.58 1,244,600 41.00 32.01
04-07-12 40.60 41.01 40.58 1,312,300 40.84 31.88
04-07-09 40.91 40.97 40.38 1,560,000 40.43 31.56
Date Open High Low Vol Cls adjCls
04-07-08 41.22 41.29 40.90 953,100 40.91 31.94
04-07-07 41.06 41.43 40.98 1,238,300 41.21 32.17
04-07-06 40.80 41.15 40.72 1,175,600 41.06 32.05
04-07-02 40.71 41.09 40.50 727,000 40.98 31.99
04-07-01 40.81 41.13 40.51 1,274,300 40.71 31.78
04-06-30 40.51 40.87 40.29 1,433,000 40.81 31.86
04-06-29 40.80 40.80 40.45 1,409,800 40.52 31.63
04-06-28 40.40 41.00 40.20 1,588,900 40.56 31.66
04-06-25 40.38 40.59 40.22 1,775,100 40.40 31.54
Date Open High Low Vol Cls adjCls
04-06-24 40.34 40.60 40.19 1,302,300 40.38 31.52
04-06-23 40.75 40.76 40.10 1,489,200 40.29 31.45
04-06-22 40.26 40.76 40.20 1,394,800 40.72 31.79
04-06-21 40.42 40.53 40.16 1,156,200 40.24 31.41
04-06-18 40.51 40.74 40.43 1,501,200 40.55 31.66
04-06-17 40.89 40.95 40.66 1,401,200 40.70 31.77
04-06-16 40.72 40.95 40.71 931,200 40.76 31.82
04-06-15 40.88 40.99 40.53 1,209,700 40.72 31.79
04-06-14 40.90 41.22 40.64 988,100 40.79 31.84
Date Open High Low Vol Cls adjCls
04-06-10 41.15 41.26 41.00 880,300 41.21 32.17
04-06-09 41.30 41.45 40.90 1,024,300 40.93 31.95
04-06-08 41.31 41.52 41.20 926,800 41.45 32.36
04-06-07 41.17 41.56 41.17 813,800 41.50 32.40
04-06-04 40.85 41.25 40.82 825,900 41.07 32.06
04-06-03 40.70 40.88 40.61 814,800 40.75 31.81
04-06-02 40.68 40.97 40.68 1,038,700 40.87 31.91
04-06-01 40.65 40.79 40.36 1,064,000 40.70 31.77
04-05-28 40.68 40.79 40.25 1,146,900 40.60 31.69
Date Open High Low Vol Cls adjCls
04-05-27 40.75 41.15 40.35 1,898,600 40.58 31.68
04-05-26 40.87 41.35 40.77 1,107,300 41.24 32.19
04-05-25 40.70 41.21 40.38 1,310,300 41.09 32.08
04-05-24 40.89 41.10 40.47 1,099,300 40.88 31.91
04-05-21 40.85 41.18 40.53 1,239,300 40.64 31.73
04-05-20 40.40 40.68 40.15 1,158,800 40.68 31.76
04-05-19 41.16 41.36 40.23 2,135,200 40.30 31.46
04-05-18 39.70 41.35 39.70 2,797,700 41.16 32.13
04-05-17 39.15 39.39 38.73 1,481,900 39.15 30.56
Date Open High Low Vol Cls adjCls
04-05-14 39.55 39.98 39.43 761,400 39.75 31.03
04-05-13 39.80 40.02 39.58 1,315,600 39.77 31.05
04-05-12 39.58 39.74 39.12 1,355,800 39.73 31.02
04-05-11 39.59 39.85 39.26 2,095,800 39.49 30.75
04-05-10 40.10 40.13 39.53 1,763,400 39.72 30.93
04-05-07 40.99 41.31 40.27 1,276,600 40.30 31.38
04-05-06 41.40 41.67 41.13 899,600 41.21 32.09
04-05-05 41.31 41.70 41.27 1,517,900 41.60 32.40
04-05-04 42.06 42.06 41.38 1,459,600 41.49 32.31
Date Open High Low Vol Cls adjCls
04-05-03 42.38 42.49 41.85 1,406,700 41.85 32.59
04-04-30 41.89 42.60 41.71 1,515,200 42.23 32.89
04-04-29 42.15 42.41 41.71 2,156,700 41.89 32.62
04-04-28 41.22 42.60 41.06 3,850,100 41.91 32.64
04-04-27 41.49 41.84 41.12 1,801,300 41.15 32.05
04-04-26 41.68 41.81 41.16 1,038,900 41.30 32.16
04-04-23 41.51 41.76 41.34 656,100 41.68 32.46
04-04-22 41.47 41.97 41.12 1,271,200 41.81 32.56
04-04-21 41.25 41.54 40.99 1,196,200 41.47 32.30
Date Open High Low Vol Cls adjCls
04-04-20 41.65 41.99 41.24 1,360,400 41.37 32.22
04-04-19 41.76 41.83 41.38 701,200 41.70 32.47
04-04-16 41.80 42.15 41.59 1,599,000 41.94 32.66
04-04-15 41.58 41.77 41.05 1,149,700 41.37 32.22
04-04-14 41.74 41.85 41.20 1,464,100 41.58 32.38
04-04-13 42.20 42.57 41.60 1,754,000 41.74 32.51
04-04-12 42.06 42.33 41.94 902,100 42.14 32.82
04-04-08 41.78 42.29 41.65 1,287,900 42.07 32.76
04-04-07 41.71 41.98 41.50 1,158,800 41.71 32.48
Date Open High Low Vol Cls adjCls
04-04-06 41.55 42.09 41.48 2,220,300 41.67 32.45
04-04-05 41.25 42.09 41.20 1,975,600 42.01 32.72
04-04-02 41.00 41.45 40.89 1,440,800 41.44 32.27
04-04-01 40.19 40.93 40.09 1,498,100 40.89 31.84
04-03-31 40.50 40.50 40.05 1,581,200 40.14 31.26
04-03-30 40.09 40.70 40.00 1,569,200 40.33 31.41
04-03-29 39.88 40.10 39.76 908,200 40.01 31.16
04-03-26 39.80 40.00 39.60 887,400 39.60 30.84
04-03-25 39.90 40.10 39.78 1,155,200 40.00 31.15
Date Open High Low Vol Cls adjCls
04-03-24 39.98 40.14 39.69 1,390,300 39.80 31.00
04-03-23 39.83 40.31 39.74 1,563,400 39.97 31.13
04-03-22 39.88 39.88 39.30 1,119,600 39.73 30.94
04-03-19 40.07 40.26 39.87 1,304,900 39.87 31.05
04-03-18 40.04 40.30 39.90 1,451,600 40.24 31.34
04-03-17 39.75 40.06 39.74 1,352,800 39.94 31.10
04-03-16 39.54 39.67 39.30 1,348,300 39.60 30.84
04-03-15 39.62 39.68 39.17 1,794,800 39.34 30.64
04-03-12 39.70 39.90 39.53 1,569,300 39.87 31.05
Date Open High Low Vol Cls adjCls
04-03-11 39.89 40.09 39.48 1,742,500 39.53 30.79
04-03-10 40.34 40.45 39.90 1,221,200 39.94 31.10
04-03-09 40.36 40.47 39.92 1,870,500 40.15 31.27
04-03-08 40.24 40.57 40.05 1,084,100 40.32 31.40
04-03-05 40.27 40.31 40.03 1,168,100 40.09 31.22
04-03-04 40.43 40.43 40.03 1,383,900 40.26 31.35
04-03-03 40.40 40.71 40.13 1,631,100 40.57 31.59
04-03-02 40.85 41.09 40.63 1,407,800 40.80 31.77
04-03-01 40.61 41.08 40.37 1,158,400 40.98 31.91
Date Open High Low Vol Cls adjCls
04-02-27 40.23 40.65 40.01 1,617,700 40.61 31.63
04-02-26 40.25 40.45 40.05 1,393,800 40.23 31.33
04-02-25 40.59 40.75 40.23 1,503,600 40.48 31.52
04-02-24 40.89 41.21 40.53 1,208,600 40.77 31.75
04-02-23 41.23 41.40 41.00 1,233,200 41.15 32.05
04-02-20 40.96 41.23 40.90 1,749,900 41.13 32.03
04-02-19 41.20 41.49 40.95 1,567,400 40.95 31.89
04-02-18 41.06 41.47 40.91 2,207,800 41.11 32.02
04-02-17 40.48 41.50 40.41 1,883,600 41.17 32.06
Date Open High Low Vol Cls adjCls
04-02-13 40.43 40.44 40.23 1,520,400 40.26 31.35
04-02-12 40.70 40.90 40.31 1,251,700 40.43 31.49
04-02-11 40.41 40.97 40.30 2,195,500 40.70 31.70
04-02-10 40.11 40.85 40.00 2,250,000 40.62 31.56
04-02-09 39.80 40.21 39.76 1,791,300 40.11 31.16
04-02-06 39.30 39.82 39.30 2,134,500 39.75 30.88
04-02-05 38.79 39.56 38.55 1,973,300 39.29 30.53
04-02-04 39.00 39.10 38.58 2,325,500 38.96 30.27
04-02-03 39.00 39.77 38.75 4,441,100 39.00 30.30
Date Open High Low Vol Cls adjCls
04-02-02 36.80 38.27 36.50 2,832,500 37.81 29.38
04-01-30 36.59 37.28 36.40 2,304,900 36.88 28.65
04-01-29 36.36 36.68 36.10 1,459,900 36.59 28.43
04-01-28 36.57 37.00 36.36 1,536,200 36.40 28.28
04-01-27 36.45 36.76 36.23 1,231,700 36.59 28.43
04-01-26 36.00 36.69 35.76 2,959,500 36.59 28.43
04-01-23 37.20 37.20 36.85 1,917,300 36.92 28.69
04-01-22 36.44 37.09 36.39 2,019,200 36.81 28.60
04-01-21 35.41 36.43 35.20 2,019,000 36.43 28.30
Date Open High Low Vol Cls adjCls
04-01-20 34.84 35.32 34.82 1,542,100 35.31 27.43
04-01-16 35.07 35.08 34.67 1,505,000 34.99 27.19
04-01-15 35.44 35.49 35.00 1,407,500 35.08 27.26
04-01-14 35.20 35.46 34.89 777,900 35.44 27.54
04-01-13 35.39 35.49 34.65 1,657,200 35.17 27.33
04-01-12 35.66 35.89 35.39 1,213,900 35.39 27.50
04-01-09 35.51 35.84 35.37 1,462,100 35.75 27.78
04-01-08 35.65 35.70 35.25 1,405,600 35.54 27.61
04-01-07 35.80 35.80 35.00 2,602,300 35.40 27.50
Date Open High Low Vol Cls adjCls
04-01-06 34.70 35.24 34.62 1,347,800 34.95 27.15
04-01-05 34.85 35.58 34.65 2,993,800 34.95 27.15
04-01-02 36.19 36.48 35.95 793,900 36.10 28.05
03-12-31 35.89 36.23 35.80 1,198,700 36.18 28.11
03-12-30 35.64 35.95 35.52 812,400 35.95 27.93
03-12-29 35.32 35.74 35.14 1,055,700 35.74 27.77
03-12-26 35.25 35.27 34.92 212,000 35.13 27.29
03-12-24 35.00 35.25 34.75 674,600 35.16 27.32
03-12-23 35.24 35.29 35.02 789,500 35.13 27.29
Date Open High Low Vol Cls adjCls
03-12-22 35.21 35.25 34.83 1,081,000 35.01 27.20
03-12-19 35.15 35.34 34.93 1,878,900 35.20 27.35
03-12-18 34.80 35.00 34.52 1,842,000 34.97 27.17
03-12-17 35.30 35.39 34.44 2,731,500 34.69 26.95
03-12-16 35.23 35.46 35.21 1,178,300 35.43 27.53
03-12-15 36.00 36.02 35.20 1,178,200 35.23 27.37
03-12-12 35.39 35.74 35.25 1,196,000 35.62 27.68
03-12-11 35.30 35.74 35.16 1,372,600 35.46 27.55
03-12-10 35.45 35.58 35.23 1,409,800 35.40 27.50
Date Open High Low Vol Cls adjCls
03-12-09 35.75 35.80 35.30 922,200 35.47 27.56
03-12-08 35.50 35.89 35.50 682,300 35.86 27.86
03-12-05 36.03 36.10 35.34 1,012,800 35.47 27.56
03-12-04 35.82 36.08 35.70 749,100 35.99 27.96
03-12-03 36.00 36.15 35.55 1,025,400 35.73 27.76
03-12-02 36.38 36.45 35.54 1,674,600 35.67 27.71
03-12-01 36.08 36.69 36.00 1,646,200 36.47 28.34
03-11-28 35.47 35.97 35.47 461,300 35.97 27.95
03-11-26 35.42 35.77 35.25 889,000 35.70 27.74
Date Open High Low Vol Cls adjCls
03-11-25 35.41 35.50 35.02 1,668,500 35.19 27.34
03-11-24 35.35 35.68 35.20 1,436,300 35.61 27.67
03-11-21 35.14 35.22 35.00 1,091,600 35.15 27.31
03-11-20 35.47 35.59 35.00 3,961,000 35.00 27.19
03-11-19 35.70 35.70 35.22 1,418,400 35.52 27.60
03-11-18 35.78 35.90 35.50 1,047,900 35.60 27.66
03-11-17 35.76 35.89 35.51 1,115,500 35.81 27.82
03-11-14 36.21 36.23 35.88 1,605,900 36.09 28.04
03-11-13 35.83 36.17 35.66 1,287,700 36.11 28.06
Date Open High Low Vol Cls adjCls
03-11-12 35.65 35.97 35.41 1,184,900 35.85 27.85
03-11-11 35.49 35.61 35.05 982,000 35.59 27.65
03-11-10 34.94 35.49 34.93 1,762,000 35.45 27.54
03-11-07 35.55 35.70 35.09 1,067,600 35.12 27.22
03-11-06 35.60 35.79 35.20 1,318,400 35.55 27.56
03-11-05 36.35 36.45 35.26 2,703,900 35.49 27.51
03-11-04 36.60 36.62 36.27 1,156,500 36.50 28.29
03-11-03 36.42 36.91 36.42 1,348,400 36.67 28.43
03-10-31 36.50 36.53 36.11 2,406,000 36.48 28.28
Date Open High Low Vol Cls adjCls
03-10-30 36.33 36.54 36.21 1,343,900 36.38 28.20
03-10-29 36.19 36.40 36.02 1,616,000 36.33 28.16
03-10-28 35.98 36.36 35.68 2,078,200 36.16 28.03
03-10-27 35.42 35.96 35.33 1,770,400 35.89 27.82
03-10-24 35.05 35.41 34.99 1,617,500 35.40 27.44
03-10-23 35.23 35.45 34.80 1,892,200 35.37 27.42
03-10-22 35.58 35.58 34.77 982,300 35.23 27.31
03-10-21 35.36 35.71 35.05 1,666,700 35.58 27.58
03-10-20 35.30 35.46 35.10 1,257,800 35.36 27.41
Date Open High Low Vol Cls adjCls
03-10-17 35.71 35.71 35.02 2,196,200 35.52 27.53
03-10-16 35.18 35.65 35.18 2,079,200 35.54 27.55
03-10-15 35.25 35.76 35.04 3,915,200 35.38 27.43
03-10-14 34.64 35.30 34.53 2,495,000 35.25 27.33
03-10-13 34.40 34.75 34.40 2,611,800 34.54 26.77
03-10-10 33.23 33.82 33.15 1,784,700 33.58 26.03
03-10-09 33.33 33.50 33.10 1,479,700 33.28 25.80
03-10-08 33.12 33.35 33.03 1,265,800 33.33 25.84
03-10-07 33.21 33.23 32.70 1,614,500 33.21 25.74
Date Open High Low Vol Cls adjCls
03-10-06 33.42 33.43 32.94 1,239,200 33.21 25.74
03-10-03 33.49 33.70 33.03 2,214,700 33.42 25.91
03-10-02 33.36 33.52 32.72 2,081,400 33.16 25.71
03-10-01 32.30 33.47 32.13 4,175,900 33.36 25.86
03-09-30 31.95 32.46 31.85 5,050,400 32.30 25.04
03-09-29 30.50 31.60 30.06 2,742,100 31.51 24.43
03-09-26 30.60 30.81 30.19 1,844,200 30.56 23.69
03-09-25 31.25 31.27 30.75 1,456,400 30.82 23.89
03-09-24 31.45 31.72 31.18 1,944,100 31.32 24.28
Date Open High Low Vol Cls adjCls
03-09-23 31.51 31.72 31.09 1,868,700 31.64 24.53
03-09-22 30.50 31.49 30.30 3,204,000 31.42 24.36
03-09-19 30.17 30.37 29.83 3,053,100 30.32 23.50
03-09-18 30.25 30.55 30.15 3,292,600 30.30 23.49
03-09-17 31.08 31.08 30.05 5,388,600 30.10 23.33
03-09-16 31.20 31.40 30.82 3,580,800 31.08 24.09
03-09-15 31.50 31.65 31.29 1,436,100 31.44 24.37
03-09-12 31.79 32.00 31.54 879,100 31.79 24.64
03-09-11 31.99 32.05 31.66 1,406,200 31.66 24.54
Date Open High Low Vol Cls adjCls
03-09-10 32.10 32.45 31.81 1,626,700 31.85 24.69
03-09-09 32.00 32.34 32.00 1,614,700 32.21 24.97
03-09-08 31.81 32.16 31.70 1,458,000 32.02 24.82
03-09-05 31.50 31.98 31.50 1,759,700 31.98 24.79
03-09-04 32.24 32.24 31.43 2,705,000 31.49 24.41
03-09-03 31.80 32.20 31.68 1,312,200 32.13 24.91
03-09-02 32.16 32.22 31.63 1,623,500 31.96 24.77
03-08-29 31.77 32.05 31.50 1,704,300 32.01 24.81
03-08-28 32.05 32.07 31.50 1,604,300 31.77 24.63
Date Open High Low Vol Cls adjCls
03-08-27 32.26 32.33 31.83 1,421,900 31.95 24.77
03-08-26 31.97 32.43 31.88 1,200,600 32.35 25.08
03-08-25 32.01 32.33 31.90 1,296,900 32.22 24.98
03-08-22 32.73 32.73 32.04 1,123,800 32.12 24.90
03-08-21 32.71 32.74 32.21 1,810,400 32.45 25.15
03-08-20 32.30 32.55 32.10 1,151,000 32.46 25.16
03-08-19 32.50 32.57 32.24 982,900 32.42 25.13
03-08-18 32.18 32.47 32.00 819,200 32.42 25.13
03-08-15 32.30 32.38 32.00 958,500 32.35 25.08
Date Open High Low Vol Cls adjCls
03-08-14 31.82 32.39 31.67 1,550,700 32.34 25.07
03-08-13 32.18 32.26 31.73 1,781,100 31.86 24.70
03-08-12 31.56 32.02 31.39 2,407,100 32.02 24.82
03-08-11 32.10 32.14 31.20 2,845,300 31.39 24.27
03-08-08 32.00 32.32 31.80 2,335,300 32.29 24.97
03-08-07 31.52 32.11 31.25 2,574,100 31.99 24.73
03-08-06 31.75 31.78 31.32 2,039,200 31.48 24.34
03-08-05 31.45 31.82 31.20 2,112,900 31.56 24.40
03-08-04 31.50 31.59 30.99 1,485,500 31.52 24.37
Date Open High Low Vol Cls adjCls
03-08-01 31.77 32.00 31.49 1,628,100 31.54 24.39
03-07-31 32.00 32.31 31.59 2,708,800 32.08 24.80
03-07-30 31.90 31.90 31.35 2,829,900 31.53 24.38
03-07-29 32.25 32.25 31.71 2,571,200 31.95 24.70
03-07-28 32.00 32.45 31.75 2,305,600 32.05 24.78
03-07-25 31.20 32.04 31.12 3,252,200 31.90 24.67
03-07-24 30.28 31.10 29.90 8,845,500 30.97 23.95
03-07-23 31.45 31.47 30.93 2,817,100 30.99 23.96
03-07-22 31.75 31.93 31.28 2,424,000 31.39 24.27
Date Open High Low Vol Cls adjCls
03-07-21 31.96 31.99 31.14 1,835,400 31.50 24.36
03-07-18 31.91 32.03 31.68 1,576,800 31.95 24.70
03-07-17 32.01 32.12 31.74 1,748,000 31.84 24.62
03-07-16 32.23 32.46 31.70 2,903,300 32.01 24.75
03-07-15 32.35 32.35 31.74 2,002,900 32.09 24.81
03-07-14 31.96 32.30 31.72 3,601,400 32.02 24.76
03-07-11 31.82 31.99 31.52 1,838,100 31.72 24.53
03-07-10 31.51 31.90 31.30 2,293,100 31.71 24.52
03-07-09 31.65 31.92 31.25 2,204,300 31.74 24.54
Date Open High Low Vol Cls adjCls
03-07-08 31.58 31.85 31.45 3,313,200 31.65 24.47
03-07-07 31.48 31.86 31.27 3,016,700 31.83 24.61
03-07-03 30.80 31.31 30.68 1,470,600 31.17 24.10
03-07-02 30.89 31.49 30.74 4,552,100 31.00 23.97
03-07-01 30.60 31.12 30.54 3,224,800 30.80 23.81
03-06-30 31.20 31.26 30.66 1,946,800 30.75 23.78
03-06-27 31.15 31.27 30.67 1,441,300 30.77 23.79
03-06-26 31.20 31.45 30.98 2,743,100 31.12 24.06
03-06-25 31.79 31.95 31.20 1,829,100 31.20 24.12
Date Open High Low Vol Cls adjCls
03-06-24 31.52 31.98 31.52 2,053,800 31.69 24.50
03-06-23 31.64 31.67 31.26 2,023,900 31.50 24.36
03-06-20 31.64 31.83 31.46 2,771,700 31.64 24.46
03-06-19 31.45 31.49 31.17 2,741,000 31.30 24.20
03-06-18 30.91 31.59 30.85 1,902,400 31.46 24.33
03-06-17 31.19 31.23 30.66 3,002,500 30.86 23.86
03-06-16 31.10 31.32 30.75 2,735,900 30.95 23.93
03-06-13 30.89 31.10 30.63 2,492,900 31.00 23.97
03-06-12 31.97 32.15 30.52 2,897,000 30.88 23.88
Date Open High Low Vol Cls adjCls
03-06-11 31.27 31.89 31.20 1,449,000 31.89 24.66
03-06-10 31.67 31.76 30.76 2,476,300 31.24 24.16
03-06-09 31.80 31.86 31.30 1,666,900 31.42 24.29
03-06-06 32.01 32.40 31.77 2,412,600 32.05 24.78
03-06-05 32.50 32.50 32.03 1,268,300 32.33 25.00
03-06-04 32.20 32.50 32.13 1,580,700 32.50 25.13
03-06-03 32.80 32.90 31.63 2,819,700 32.14 24.85
03-06-02 33.00 33.10 32.60 1,441,800 32.63 25.23
03-05-30 32.55 33.02 32.40 1,826,300 32.91 25.45
Date Open High Low Vol Cls adjCls
03-05-29 33.00 33.05 32.25 1,668,500 32.45 25.09
03-05-28 32.82 33.02 32.50 1,310,400 32.89 25.43
03-05-27 32.67 32.85 32.24 1,996,600 32.80 25.36
03-05-23 32.50 32.67 32.17 1,291,800 32.67 25.26
03-05-22 32.20 32.53 31.88 1,885,400 32.39 25.04
03-05-21 31.83 32.23 31.50 1,973,200 32.12 24.84
03-05-20 32.12 32.20 31.59 2,157,800 31.91 24.67
03-05-19 32.20 32.50 32.01 1,683,600 32.12 24.84
03-05-16 32.97 33.15 32.51 1,654,300 33.05 25.55
Date Open High Low Vol Cls adjCls
03-05-15 32.80 33.07 32.53 1,316,300 33.02 25.53
03-05-14 33.00 33.05 32.60 1,759,700 32.86 25.41
03-05-13 32.70 33.04 32.57 1,486,800 32.80 25.36
03-05-12 32.42 33.35 32.35 1,920,800 33.27 25.67
03-05-09 32.51 32.98 32.31 1,269,300 32.67 25.21
03-05-08 32.55 32.62 32.10 1,452,700 32.26 24.89
03-05-07 32.65 32.92 32.34 1,584,700 32.60 25.15
03-05-06 32.98 33.60 32.85 2,153,800 33.15 25.58
03-05-05 33.35 33.40 32.43 1,866,900 32.89 25.38
Date Open High Low Vol Cls adjCls
03-05-02 32.51 33.13 32.12 2,269,800 33.00 25.46
03-05-01 32.74 32.84 32.15 1,988,600 32.51 25.08
03-04-30 31.90 32.98 31.86 3,219,100 32.71 25.24
03-04-29 31.66 32.16 31.65 2,984,500 31.90 24.61
03-04-28 31.06 31.75 31.02 2,564,500 31.65 24.42
03-04-25 30.78 31.50 30.77 3,047,700 31.02 23.93
03-04-24 31.00 32.35 28.00 16,666,500 30.93 23.87
03-04-23 34.90 34.98 34.50 1,774,400 34.95 26.97
03-04-22 34.40 35.15 34.20 1,701,400 35.08 27.07
Date Open High Low Vol Cls adjCls
03-04-21 34.90 34.98 34.30 1,039,600 34.66 26.74
03-04-17 34.63 34.99 34.34 1,172,500 34.80 26.85
03-04-16 35.30 35.57 34.43 1,640,700 34.65 26.74
03-04-15 34.25 35.31 34.25 2,711,600 35.28 27.22
03-04-14 33.55 34.44 33.50 2,048,000 34.25 26.43
03-04-11 34.25 34.38 33.65 1,531,000 33.80 26.08
03-04-10 33.84 34.25 33.40 2,040,700 34.20 26.39
03-04-09 33.97 34.28 33.04 1,904,300 33.23 25.64
03-04-08 33.70 34.00 33.25 1,562,100 33.97 26.21
Date Open High Low Vol Cls adjCls
03-04-07 33.89 34.51 33.70 2,008,600 33.75 26.04
03-04-04 33.44 33.48 33.00 1,409,800 33.27 25.67
03-04-03 33.06 33.47 32.70 1,537,500 33.00 25.46
03-04-02 32.80 33.10 32.69 1,473,800 32.99 25.45
03-04-01 32.08 32.61 31.76 1,940,000 32.47 25.05
03-03-31 31.76 32.18 31.49 1,605,800 32.05 24.73
03-03-28 31.32 32.15 30.85 1,308,200 32.02 24.71
03-03-27 31.55 31.99 31.45 1,878,000 31.83 24.56
03-03-26 32.70 32.72 31.83 1,817,300 32.07 24.74
Date Open High Low Vol Cls adjCls
03-03-25 32.34 32.94 31.99 1,688,900 32.71 25.24
03-03-24 33.36 33.36 31.80 1,385,900 32.09 24.76
03-03-21 33.19 33.50 32.65 2,641,100 33.36 25.74
03-03-20 33.05 33.11 32.64 1,958,000 32.97 25.44
03-03-19 32.97 33.50 32.71 1,387,600 33.50 25.85
03-03-18 32.99 33.39 32.64 2,008,000 32.89 25.38
03-03-17 31.51 33.00 31.40 2,207,800 32.99 25.45
03-03-14 31.28 32.15 31.27 2,554,300 31.50 24.30
03-03-13 30.50 31.25 30.20 1,666,500 31.25 24.11
Date Open High Low Vol Cls adjCls
03-03-12 30.17 30.30 29.57 2,228,000 30.08 23.21
03-03-11 30.90 31.00 30.17 1,482,300 30.18 23.29
03-03-10 31.48 31.48 30.48 1,595,900 30.58 23.59
03-03-07 30.75 31.75 30.73 1,519,000 31.60 24.38
03-03-06 31.10 31.35 30.77 982,000 30.91 23.85
03-03-05 30.80 31.49 30.70 1,501,700 31.49 24.30
03-03-04 31.20 31.24 30.75 1,551,800 30.75 23.73
03-03-03 31.70 31.80 30.90 1,077,000 31.00 23.92
03-02-28 30.90 31.53 30.89 2,214,300 31.25 24.11
Date Open High Low Vol Cls adjCls
03-02-27 30.40 30.91 30.37 1,917,100 30.70 23.69
03-02-26 30.82 30.82 30.47 1,496,800 30.54 23.56
03-02-25 30.79 31.05 30.26 1,054,400 31.00 23.92
03-02-24 31.18 31.27 30.68 1,074,000 30.84 23.80
03-02-21 31.33 31.51 30.80 1,353,600 31.32 24.17
03-02-20 31.50 31.54 30.77 1,881,800 30.90 23.84
03-02-19 31.35 31.57 31.25 1,465,100 31.50 24.30
03-02-18 31.48 31.74 31.36 900,100 31.60 24.38
03-02-14 30.71 31.48 30.65 1,492,000 31.48 24.29
Date Open High Low Vol Cls adjCls
03-02-13 30.88 31.10 30.44 1,309,100 30.66 23.66
03-02-12 31.39 31.87 30.75 1,641,100 30.89 23.83
03-02-11 31.42 31.75 31.18 1,709,600 31.37 24.20
03-02-10 30.97 31.37 30.64 1,794,200 31.37 24.20
03-02-07 31.50 31.65 30.80 966,600 30.97 23.90
03-02-06 30.85 31.31 30.61 1,555,900 30.97 23.90
03-02-05 31.03 31.40 30.70 1,806,500 31.10 24.00
03-02-04 31.69 31.69 30.76 1,583,000 30.96 23.89
03-02-03 32.40 32.40 31.50 1,689,700 31.68 24.44
Date Open High Low Vol Cls adjCls
03-01-31 31.10 32.50 31.07 3,407,300 32.39 24.99
03-01-30 31.29 32.00 31.01 1,609,600 31.27 24.13
03-01-29 30.61 31.20 30.35 1,311,300 31.04 23.95
03-01-28 31.37 31.40 30.62 1,166,000 31.21 24.08
03-01-27 31.10 31.52 30.83 1,246,800 31.12 24.01
03-01-24 32.10 32.11 31.10 1,428,700 31.15 24.03
03-01-23 31.57 32.30 31.46 1,305,900 32.20 24.84
03-01-22 31.45 31.80 31.25 1,259,300 31.50 24.30
03-01-21 31.74 32.34 31.35 1,234,700 31.45 24.27
Date Open High Low Vol Cls adjCls
03-01-17 32.04 32.21 31.81 937,900 32.09 24.76
03-01-16 32.00 32.41 31.86 1,014,000 32.04 24.72
03-01-15 31.96 32.31 31.78 1,623,400 32.05 24.73
03-01-14 31.85 32.44 31.74 1,428,300 31.95 24.65
03-01-13 31.97 32.14 31.60 1,009,600 31.80 24.54
03-01-10 32.21 32.21 31.47 1,206,200 31.80 24.54
03-01-09 31.80 32.41 31.62 1,520,600 32.20 24.84
03-01-08 31.72 31.95 31.64 1,003,300 31.80 24.54
03-01-07 31.65 32.00 31.55 1,086,100 31.73 24.48
Date Open High Low Vol Cls adjCls
03-01-06 31.80 32.08 31.60 1,561,200 32.00 24.69
03-01-03 31.50 31.69 31.15 791,500 31.60 24.38
03-01-02 30.52 32.10 30.40 2,298,900 31.59 24.37
02-12-31 30.25 30.40 29.90 1,269,100 30.12 23.24
02-12-30 29.90 30.45 29.86 1,306,300 30.25 23.34
02-12-27 30.40 30.50 29.75 987,500 29.81 23.00
02-12-26 30.15 31.05 30.10 1,268,700 30.30 23.38
02-12-24 30.00 30.20 29.97 527,800 30.11 23.23
02-12-23 29.40 30.25 29.40 1,783,900 30.21 23.31
Date Open High Low Vol Cls adjCls
02-12-20 29.19 29.30 28.88 1,742,500 29.20 22.53
02-12-19 29.20 29.50 28.80 1,235,400 29.04 22.41
02-12-18 29.26 29.50 28.80 1,326,100 29.50 22.76
02-12-17 29.26 29.72 29.19 955,600 29.42 22.70
02-12-16 29.20 29.67 29.01 1,415,700 29.66 22.89
02-12-13 29.49 29.60 28.78 1,718,000 29.20 22.53
02-12-12 29.65 29.95 29.30 1,072,900 29.48 22.75
02-12-11 30.02 30.15 29.70 1,380,400 29.90 23.07
02-12-10 29.70 30.09 29.60 1,570,300 30.06 23.19
Date Open High Low Vol Cls adjCls
02-12-09 30.15 30.48 29.66 1,022,400 29.67 22.89
02-12-06 29.69 30.39 29.51 1,026,400 30.15 23.26
02-12-05 30.30 30.31 29.30 1,844,300 29.69 22.91
02-12-04 29.95 30.60 29.91 1,278,800 30.19 23.29
02-12-03 30.65 30.75 29.62 2,633,900 30.07 23.20
02-12-02 31.03 31.25 30.01 2,911,300 30.75 23.73
02-11-29 31.15 31.28 30.77 850,600 30.85 23.80
02-11-27 30.65 31.65 30.45 1,072,500 31.62 24.40
02-11-26 30.53 30.68 30.21 1,407,500 30.39 23.45
Date Open High Low Vol Cls adjCls
02-11-25 31.63 31.77 30.61 1,623,000 30.93 23.87
02-11-22 31.65 32.24 31.50 1,332,700 31.73 24.48
02-11-21 32.20 32.82 31.70 3,558,100 31.70 24.46
02-11-20 31.85 32.40 31.50 1,132,800 32.38 24.98
02-11-19 31.68 32.10 31.48 801,200 31.94 24.64
02-11-18 32.50 32.50 31.11 1,800,700 31.58 24.37
02-11-15 31.85 32.40 31.53 1,272,100 32.34 24.95
02-11-14 32.40 32.49 31.86 1,184,600 32.45 25.04
02-11-13 31.81 32.50 31.63 1,673,100 32.17 24.82
Date Open High Low Vol Cls adjCls
02-11-12 31.18 32.03 31.03 1,894,900 31.81 24.54
02-11-11 30.66 30.91 30.41 961,900 30.59 23.56
02-11-08 30.55 31.31 30.40 823,000 30.66 23.61
02-11-07 31.60 31.80 30.52 1,148,500 30.70 23.64
02-11-06 31.76 31.91 31.10 1,283,800 31.80 24.49
02-11-05 31.73 32.00 31.42 1,302,700 31.76 24.46
02-11-04 31.53 32.45 31.50 1,335,700 31.73 24.43
02-11-01 30.65 31.35 30.26 1,418,000 31.28 24.09
02-10-31 30.79 31.05 30.28 1,722,800 30.44 23.44
Date Open High Low Vol Cls adjCls
02-10-30 30.80 31.21 30.40 1,699,700 30.78 23.70
02-10-29 31.14 31.16 30.00 1,847,700 30.80 23.72
02-10-28 31.50 31.70 30.56 1,868,700 31.15 23.99
02-10-25 31.95 31.95 30.00 2,485,300 31.69 24.40
02-10-24 32.23 32.28 31.64 1,577,700 31.94 24.60
02-10-23 32.00 32.60 31.32 3,179,600 32.39 24.94
02-10-22 32.25 32.25 31.20 2,052,200 31.60 24.33
02-10-21 31.65 32.47 31.43 1,729,300 32.39 24.94
02-10-18 31.85 32.74 31.74 1,625,900 32.12 24.73
Date Open High Low Vol Cls adjCls
02-10-17 32.69 32.89 31.68 2,885,800 32.50 25.03
02-10-16 32.17 32.41 31.70 3,292,100 32.05 24.68
02-10-15 32.45 33.45 32.45 2,833,900 33.17 25.54
02-10-14 31.37 32.16 31.20 1,584,600 32.08 24.70
02-10-11 30.30 31.60 30.30 1,575,900 31.37 24.16
02-10-10 29.20 30.40 28.92 2,007,100 30.10 23.18
02-10-09 30.20 30.32 28.80 2,063,300 29.02 22.35
02-10-08 29.69 30.78 29.67 3,118,500 30.40 23.41
02-10-07 31.80 31.87 29.65 2,812,600 29.66 22.84
Date Open High Low Vol Cls adjCls
02-10-04 31.88 31.95 30.55 2,545,500 31.11 23.96
02-10-03 31.80 32.77 31.10 4,413,800 31.30 24.10
02-10-02 31.90 32.50 31.82 2,927,200 32.06 24.69
02-10-01 30.65 32.24 30.45 2,494,800 32.23 24.82
02-09-30 30.30 30.99 29.52 2,474,400 30.69 23.63
02-09-27 30.50 30.87 30.29 2,229,100 30.43 23.43
02-09-26 29.40 30.50 29.27 1,874,000 30.50 23.49
02-09-25 28.68 29.25 28.46 1,957,700 28.92 22.27
02-09-24 29.50 29.54 28.27 2,609,700 28.27 21.77
Date Open High Low Vol Cls adjCls
02-09-23 29.35 29.79 29.10 1,401,100 29.59 22.79
02-09-20 29.60 29.93 29.50 3,241,700 29.62 22.81
02-09-19 29.60 29.85 29.51 1,384,900 29.59 22.79
02-09-18 29.55 30.18 29.45 1,375,600 29.95 23.06
02-09-17 30.75 30.77 29.77 1,296,700 29.91 23.03
02-09-16 30.00 30.43 29.81 912,500 30.32 23.35
02-09-13 29.68 30.20 29.60 1,275,200 30.10 23.18
02-09-12 30.10 30.20 29.60 1,037,500 29.68 22.86
02-09-11 30.50 30.60 30.13 875,200 30.13 23.20
Date Open High Low Vol Cls adjCls
02-09-10 30.05 30.28 29.58 1,198,400 30.21 23.26
02-09-09 29.43 30.15 29.10 1,027,200 29.97 23.08
02-09-06 29.60 29.86 29.30 1,066,400 29.45 22.68
02-09-05 28.90 29.60 28.60 1,456,900 29.48 22.70
02-09-04 29.30 29.40 28.80 2,055,900 29.25 22.52
02-09-03 30.00 30.11 29.24 1,304,800 29.30 22.56
02-08-30 30.15 31.09 30.10 1,823,000 30.61 23.57
02-08-29 29.52 30.50 29.11 1,293,100 30.24 23.29
02-08-28 30.25 30.40 29.65 1,315,400 30.02 23.12
Date Open High Low Vol Cls adjCls
02-08-27 31.00 31.15 30.01 1,144,300 30.57 23.54
02-08-26 31.01 31.25 30.51 987,900 31.00 23.87
02-08-23 31.22 31.25 30.75 916,400 30.90 23.80
02-08-22 30.15 31.44 30.15 2,241,000 31.34 24.13
02-08-21 31.17 31.47 30.58 1,332,200 30.74 23.67
02-08-20 31.10 31.37 30.45 1,294,200 31.10 23.95
02-08-19 30.12 31.45 30.12 1,594,800 31.22 24.04
02-08-16 30.25 30.84 30.04 1,612,600 30.60 23.56
02-08-15 31.20 31.49 30.42 2,611,500 30.98 23.86
Date Open High Low Vol Cls adjCls
02-08-14 30.24 31.50 29.95 1,731,000 31.50 24.26
02-08-13 30.90 31.00 30.15 1,940,900 30.21 23.26
02-08-12 31.40 31.40 30.87 1,906,000 31.15 23.94
02-08-09 31.00 32.30 30.80 1,716,000 32.00 24.59
02-08-08 30.21 31.95 30.17 1,696,600 31.59 24.28
02-08-07 30.50 30.59 29.65 1,547,200 30.39 23.36
02-08-06 29.60 30.41 29.60 1,580,300 30.20 23.21
02-08-05 29.95 29.95 29.10 2,101,700 29.31 22.53
02-08-02 30.05 30.80 29.57 2,471,700 29.84 22.93
Date Open High Low Vol Cls adjCls
02-08-01 30.85 30.85 29.92 1,990,800 30.02 23.07
02-07-31 30.20 31.46 29.83 2,631,600 31.41 24.14
02-07-30 29.42 30.77 28.35 2,603,700 30.14 23.17
02-07-29 29.00 29.90 28.95 2,211,100 29.89 22.97
02-07-26 28.00 28.40 27.60 2,823,500 28.40 21.83
02-07-25 28.50 28.50 27.00 5,026,100 27.90 21.44
02-07-24 26.50 28.75 26.00 6,711,300 28.73 22.08
02-07-23 25.15 25.64 24.24 2,922,000 24.75 19.02
02-07-22 25.47 26.60 25.10 2,719,900 25.39 19.51
Date Open High Low Vol Cls adjCls
02-07-19 25.80 26.65 24.50 2,948,000 25.47 19.58
02-07-18 28.00 28.33 26.40 3,051,100 26.65 20.48
02-07-17 28.90 29.37 27.75 2,601,200 27.99 21.51
02-07-16 29.40 29.64 28.50 1,891,600 28.76 22.10
02-07-15 29.78 29.85 27.75 2,022,600 29.33 22.54
02-07-12 30.30 30.56 29.84 1,695,500 30.03 23.08
02-07-11 29.48 30.71 29.47 2,209,300 30.30 23.29
02-07-10 30.50 30.73 29.44 1,730,400 29.66 22.80
02-07-09 31.60 31.96 30.50 1,177,100 30.60 23.52
Date Open High Low Vol Cls adjCls
02-07-08 31.20 31.70 30.60 1,458,300 31.11 23.91
02-07-05 30.37 31.30 30.20 517,700 31.17 23.96
02-07-03 30.30 30.84 29.39 1,850,500 30.12 23.15
02-07-02 30.60 30.95 30.25 2,054,500 30.40 23.37
02-07-01 31.99 32.16 30.80 1,801,900 30.81 23.68
02-06-28 31.35 32.31 31.13 1,983,600 32.00 24.59
02-06-27 30.20 31.72 30.15 2,284,200 31.42 24.15
02-06-26 30.09 30.19 29.30 2,362,900 30.11 23.14
02-06-25 30.40 30.80 30.06 1,647,900 30.08 23.12
Date Open High Low Vol Cls adjCls
02-06-24 30.25 30.85 29.70 2,155,800 30.17 23.19
02-06-21 30.25 31.15 30.25 2,353,800 30.62 23.53
02-06-20 31.10 31.47 30.65 1,976,400 30.89 23.74
02-06-19 31.39 31.96 31.00 1,129,800 31.50 24.21
02-06-18 31.39 31.97 31.14 1,199,300 31.89 24.51
02-06-17 30.50 31.45 30.41 1,697,300 31.32 24.07
02-06-14 30.15 30.70 30.00 1,979,000 30.55 23.48
02-06-13 31.53 31.67 30.66 1,693,400 30.75 23.63
02-06-12 31.65 32.20 31.46 1,963,700 31.65 24.33
Date Open High Low Vol Cls adjCls
02-06-11 32.40 32.41 31.59 2,625,400 31.83 24.46
02-06-10 32.00 33.15 31.99 2,209,200 32.91 25.29
02-06-07 31.50 32.10 31.18 1,348,000 32.02 24.61
02-06-06 32.05 32.22 31.70 1,690,500 31.70 24.36
02-06-05 31.80 32.40 31.70 1,718,000 32.23 24.77
02-06-04 31.77 31.77 30.50 1,953,300 31.22 24.00
02-06-03 32.03 32.20 31.65 1,155,400 31.77 24.42
02-05-31 32.01 32.40 31.65 2,114,000 32.16 24.72
02-05-30 31.95 32.16 31.67 2,196,400 32.00 24.59
Date Open High Low Vol Cls adjCls
02-05-29 31.03 31.98 30.94 2,009,500 31.85 24.48
02-05-28 31.15 31.42 30.43 1,440,500 31.04 23.86
02-05-24 30.59 31.44 30.44 1,978,600 31.30 24.06
02-05-23 30.35 30.56 29.75 1,205,100 30.44 23.40
02-05-22 29.92 30.17 29.76 1,054,900 29.82 22.92
02-05-21 30.00 30.25 29.80 1,081,500 29.92 23.00
02-05-20 29.91 30.05 29.50 1,010,400 29.65 22.79
02-05-17 30.05 30.48 29.82 906,300 30.05 23.10
02-05-16 29.72 30.30 29.70 997,300 30.06 23.10
Date Open High Low Vol Cls adjCls
02-05-15 29.00 29.76 28.94 1,269,000 29.47 22.65
02-05-14 29.60 29.74 29.19 1,187,700 29.65 22.79
02-05-13 29.43 29.70 29.25 876,600 29.60 22.70
02-05-10 29.70 29.70 29.01 560,600 29.06 22.29
02-05-09 29.30 29.78 29.26 519,000 29.37 22.53
02-05-08 29.90 29.90 29.26 979,600 29.66 22.75
02-05-07 29.99 30.07 29.18 1,073,100 29.19 22.39
02-05-06 29.78 30.25 29.70 860,300 29.74 22.81
02-05-03 30.05 30.30 29.70 901,800 30.01 23.02
Date Open High Low Vol Cls adjCls
02-05-02 30.30 30.57 30.06 1,080,800 30.41 23.33
02-05-01 29.91 30.57 29.65 1,741,100 30.46 23.36
02-04-30 29.52 30.32 29.50 1,317,100 29.90 22.93
02-04-29 29.10 29.98 29.02 2,068,700 29.44 22.58
02-04-26 29.27 29.30 28.62 845,100 28.85 22.13
02-04-25 29.20 29.25 28.55 1,322,000 28.90 22.17
02-04-24 29.80 30.59 29.32 3,238,300 29.44 22.58
02-04-23 29.12 29.40 28.15 1,615,200 28.52 21.88
02-04-22 28.80 29.38 28.65 1,313,300 29.00 22.24
Date Open High Low Vol Cls adjCls
02-04-19 28.77 28.99 28.59 876,900 28.75 22.05
02-04-18 29.02 29.23 28.54 1,057,900 28.77 22.07
02-04-17 29.09 29.28 28.54 1,540,000 28.70 22.01
02-04-16 28.90 29.34 28.86 821,700 29.09 22.31
02-04-15 29.29 29.55 28.50 1,209,300 28.87 22.14
02-04-12 29.13 29.69 28.90 1,222,400 29.29 22.47
02-04-11 29.79 29.79 28.76 1,869,500 28.94 22.20
02-04-10 29.20 29.85 29.20 2,501,800 29.79 22.85
02-04-09 29.40 30.31 29.40 1,984,300 30.13 23.11
Date Open High Low Vol Cls adjCls
02-04-08 29.50 29.61 29.00 1,183,900 29.60 22.70
02-04-05 29.35 29.89 29.27 1,195,000 29.68 22.77
02-04-04 29.45 29.99 29.40 2,523,300 29.52 22.64
02-04-03 29.36 29.99 29.20 2,177,200 29.62 22.72
02-04-02 29.34 29.70 29.15 1,329,900 29.47 22.60
02-04-01 29.10 29.37 28.70 858,600 29.37 22.53
02-03-28 29.33 29.72 29.20 792,200 29.50 22.63
02-03-27 28.60 29.47 28.60 1,118,000 29.40 22.55
02-03-26 28.57 29.00 28.35 1,086,900 28.60 21.94
Date Open High Low Vol Cls adjCls
02-03-25 28.80 28.92 28.49 1,530,800 28.61 21.94
02-03-22 28.40 28.93 28.40 1,284,000 28.80 22.09
02-03-21 28.81 28.92 28.51 1,536,100 28.75 22.05
02-03-20 29.02 29.07 28.65 1,057,500 28.94 22.20
02-03-19 28.92 29.28 28.92 918,700 29.27 22.45
02-03-18 28.71 29.32 28.63 2,344,800 28.90 22.17
02-03-15 28.65 29.54 28.64 2,268,300 29.21 22.40
02-03-14 28.62 29.07 28.61 2,378,100 28.63 21.96
02-03-13 28.56 29.09 28.30 2,199,600 28.50 21.86
Date Open High Low Vol Cls adjCls
02-03-12 28.40 28.75 28.28 1,549,000 28.68 22.00
02-03-11 28.07 28.65 28.01 2,266,900 28.49 21.85
02-03-08 28.05 28.90 28.00 2,606,200 28.46 21.83
02-03-07 28.10 28.22 27.60 2,866,100 27.81 21.33
02-03-06 28.17 28.34 27.95 2,443,900 28.02 21.49
02-03-05 27.60 28.55 27.50 7,010,600 28.17 21.61
02-03-04 26.06 26.55 25.97 1,744,500 26.55 20.36
02-03-01 25.95 25.95 25.44 1,629,700 25.75 19.75
02-02-28 25.65 26.11 25.52 2,696,000 25.70 19.71
Date Open High Low Vol Cls adjCls
02-02-27 25.20 25.80 24.97 1,732,900 25.23 19.35
02-02-26 25.02 25.25 24.81 1,098,000 25.19 19.32
02-02-25 24.35 25.10 24.35 2,133,600 25.01 19.18
02-02-22 24.80 24.95 24.25 2,034,800 24.50 18.79
02-02-21 25.47 25.47 24.75 1,751,800 24.90 19.10
02-02-20 25.14 25.48 25.14 1,940,000 25.31 19.41
02-02-19 25.43 25.60 25.14 1,512,200 25.14 19.28
02-02-15 26.06 26.06 25.30 1,529,900 25.53 19.58
02-02-14 26.05 26.25 25.95 2,939,100 26.09 20.01
Date Open High Low Vol Cls adjCls
02-02-13 25.57 26.30 25.25 3,124,800 26.11 20.03
02-02-12 25.40 25.44 24.81 1,497,300 24.93 19.12
02-02-11 25.00 25.67 25.00 1,742,600 25.55 19.56
02-02-08 24.50 25.05 24.40 1,446,500 25.04 19.17
02-02-07 24.50 24.94 24.50 1,684,600 24.65 18.87
02-02-06 24.49 24.68 24.30 2,341,400 24.51 18.76
02-02-05 24.75 24.83 24.45 2,795,700 24.48 18.74
02-02-04 25.35 25.56 24.75 2,759,600 24.84 19.02
02-02-01 25.50 26.18 25.23 4,661,900 25.30 19.37
Date Open High Low Vol Cls adjCls
02-01-31 25.15 26.20 25.11 2,867,600 26.12 20.00
02-01-30 25.15 25.25 24.68 2,968,700 25.06 19.18
02-01-29 25.50 25.73 24.75 1,822,600 24.92 19.08
02-01-28 25.75 25.80 25.11 1,699,200 25.53 19.54
02-01-25 25.80 26.05 25.50 2,042,300 25.50 19.52
02-01-24 25.54 26.10 25.48 1,870,200 25.92 19.84
02-01-23 25.15 25.60 25.06 2,319,200 25.54 19.55
02-01-22 25.00 25.15 24.75 3,800,100 25.10 19.21
02-01-18 25.00 25.25 24.93 2,193,000 25.01 19.15
Date Open High Low Vol Cls adjCls
02-01-17 25.55 25.58 24.90 1,996,600 25.05 19.18
02-01-16 25.85 25.85 25.22 2,028,600 25.39 19.44
02-01-15 25.50 25.93 25.50 3,272,100 25.75 19.71
02-01-14 25.93 25.94 25.45 2,779,800 25.47 19.50
02-01-11 26.09 26.30 25.86 1,621,700 26.08 19.96
02-01-10 26.30 26.35 25.85 2,037,800 26.29 20.13
02-01-09 26.13 26.57 25.90 4,515,100 26.30 20.13
02-01-08 24.65 25.67 24.40 9,792,200 25.54 19.55
02-01-07 23.96 24.00 23.10 2,447,800 23.12 17.70
Date Open High Low Vol Cls adjCls
02-01-04 23.37 23.98 23.34 4,005,000 23.92 18.31
02-01-03 23.95 24.00 23.30 3,891,500 23.52 18.01
02-01-02 24.21 24.35 23.50 2,632,800 23.78 18.20
01-12-31 24.05 24.92 24.05 1,792,400 24.56 18.80
01-12-28 24.39 24.39 24.01 1,205,600 24.29 18.59
01-12-27 24.25 24.29 23.89 1,877,400 24.28 18.59
01-12-26 24.55 24.60 24.08 1,590,500 24.20 18.53
01-12-24 24.41 24.52 24.22 586,100 24.35 18.64
01-12-21 25.30 25.35 24.30 3,761,500 24.40 18.68
Date Open High Low Vol Cls adjCls
01-12-20 25.30 25.32 24.85 1,932,800 25.32 19.38
01-12-19 24.77 25.35 24.70 2,286,800 25.07 19.19
01-12-18 24.66 25.18 24.52 1,447,000 25.16 19.26
01-12-17 24.90 24.90 24.11 1,920,600 24.80 18.99
01-12-14 24.61 25.00 24.38 1,452,400 24.67 18.89
01-12-13 25.40 25.40 24.00 2,859,300 24.61 18.84
01-12-12 24.99 25.85 24.70 2,519,600 25.36 19.41
01-12-11 25.36 25.39 24.87 1,961,500 24.91 19.07
01-12-10 25.90 25.99 25.00 2,778,600 25.10 19.21
Date Open High Low Vol Cls adjCls
01-12-07 26.33 26.50 25.80 2,001,600 26.15 20.02
01-12-06 26.46 26.90 26.25 2,309,500 26.33 20.16
01-12-05 26.79 26.99 26.25 2,062,700 26.35 20.17
01-12-04 26.99 27.03 26.10 1,401,500 26.80 20.52
01-12-03 27.10 27.15 26.91 1,550,100 26.99 20.66
01-11-30 27.25 27.80 27.22 2,131,200 27.40 20.98
01-11-29 26.77 27.43 26.62 2,224,200 27.21 20.83
01-11-28 26.73 26.74 26.20 1,725,500 26.57 20.34
01-11-27 26.50 26.65 26.35 1,624,500 26.54 20.32
Date Open High Low Vol Cls adjCls
01-11-26 26.27 26.75 26.27 1,102,900 26.45 20.25
01-11-23 26.22 26.50 26.02 499,600 26.50 20.29
01-11-21 26.26 26.41 26.04 1,054,900 26.27 20.11
01-11-20 26.25 26.60 26.10 1,696,100 26.43 20.23
01-11-19 25.95 26.39 25.80 1,694,600 26.36 20.18
01-11-16 25.45 25.85 25.30 1,951,300 25.80 19.75
01-11-15 25.60 25.81 25.36 1,691,400 25.42 19.46
01-11-14 25.00 25.40 24.80 1,012,500 25.01 19.15
01-11-13 25.11 25.11 24.85 2,390,600 24.89 19.05
Date Open High Low Vol Cls adjCls
01-11-12 25.19 25.20 24.70 991,400 25.02 19.12
01-11-09 25.66 25.66 24.95 1,491,500 25.15 19.21
01-11-08 26.27 26.45 25.60 1,631,600 25.65 19.60
01-11-07 26.29 26.70 26.10 1,117,000 26.17 19.99
01-11-06 26.15 26.74 26.01 1,022,400 26.55 20.28
01-11-05 25.88 26.43 25.72 1,000,000 26.18 20.00
01-11-02 25.19 25.81 24.80 1,397,200 25.45 19.44
01-11-01 24.75 25.40 24.29 1,819,500 25.19 19.25
01-10-31 25.07 25.21 24.28 2,380,700 24.46 18.69
Date Open High Low Vol Cls adjCls
01-10-30 25.30 25.30 24.91 1,438,300 25.07 19.15
01-10-29 25.35 25.65 24.75 959,000 25.20 19.25
01-10-26 25.40 25.55 25.19 2,813,200 25.35 19.37
01-10-25 25.00 25.68 24.91 1,992,200 25.55 19.52
01-10-24 25.95 25.98 25.50 2,621,200 25.50 19.48
01-10-23 25.95 26.38 25.57 1,999,900 25.57 19.54
01-10-22 25.32 26.50 25.32 1,630,000 26.32 20.11
01-10-19 25.75 26.06 25.41 1,584,900 25.59 19.55
01-10-18 26.75 26.75 25.50 2,519,400 25.55 19.52
Date Open High Low Vol Cls adjCls
01-10-17 26.55 26.59 25.70 1,761,700 26.04 19.89
01-10-16 26.81 26.90 26.00 2,153,200 26.20 20.02
01-10-15 26.73 26.95 26.49 1,056,400 26.75 20.44
01-10-12 26.70 26.94 26.40 2,366,600 26.73 20.42
01-10-11 26.25 26.89 26.25 2,925,700 26.49 20.24
01-10-10 26.85 26.95 26.20 2,671,800 26.30 20.09
01-10-09 25.90 27.17 25.90 3,239,000 27.03 20.65
01-10-08 25.75 26.40 25.40 2,969,700 26.05 19.90
01-10-05 28.31 28.31 25.10 7,658,500 26.50 20.25
Date Open High Low Vol Cls adjCls
01-10-04 29.10 29.30 28.21 1,700,400 28.30 21.62
01-10-03 27.70 29.04 27.65 2,904,200 29.04 22.19
01-10-02 27.00 27.71 26.85 2,776,900 27.70 21.16
01-10-01 27.24 27.24 26.74 2,135,800 26.89 20.54
01-09-28 27.40 27.63 26.72 2,844,200 27.00 20.63
01-09-27 27.40 27.40 26.68 2,575,400 27.15 20.74
01-09-26 26.80 27.33 26.55 2,047,500 27.00 20.63
01-09-25 26.09 27.00 25.32 2,456,700 26.38 20.15
01-09-24 23.02 25.46 23.02 2,586,300 25.45 19.44
Date Open High Low Vol Cls adjCls
01-09-21 23.22 24.35 23.00 3,016,500 23.01 17.58
01-09-20 24.50 24.81 24.05 2,146,900 24.71 18.88
01-09-19 25.25 25.45 23.60 2,225,400 24.90 19.02
01-09-18 25.50 25.75 24.51 2,244,100 24.81 18.95
01-09-17 26.10 26.10 24.06 2,334,300 25.35 19.37
01-09-10 26.13 26.82 26.00 1,070,500 26.50 20.25
01-09-07 27.31 27.31 26.62 1,501,400 26.62 20.34
01-09-06 27.10 27.60 27.08 1,376,100 27.25 20.82
01-09-05 26.98 27.63 26.97 1,659,800 27.52 21.03
Date Open High Low Vol Cls adjCls
01-09-04 27.78 27.78 27.10 908,900 27.20 20.78
01-08-31 27.51 27.76 27.30 1,204,300 27.52 21.03
01-08-30 27.53 27.76 27.34 1,842,600 27.51 21.02
01-08-29 28.00 28.14 27.29 1,506,600 27.51 21.02
01-08-28 27.90 28.05 27.68 1,148,700 27.75 21.20
01-08-27 28.15 28.60 27.97 1,258,000 27.98 21.38
01-08-24 27.80 28.60 27.70 2,127,900 28.15 21.51
01-08-23 28.00 28.02 27.40 1,706,700 27.72 21.18
01-08-22 28.10 28.19 27.75 1,416,900 27.89 21.31
Date Open High Low Vol Cls adjCls
01-08-21 28.00 28.22 27.91 1,276,600 28.06 21.44
01-08-20 28.00 28.26 27.74 858,000 28.08 21.45
01-08-17 27.50 27.90 27.46 1,340,400 27.77 21.22
01-08-16 27.25 28.00 27.02 1,164,100 27.70 21.16
01-08-15 27.00 27.50 26.90 1,814,500 27.29 20.85
01-08-14 26.65 27.07 26.50 2,387,300 27.00 20.63
01-08-13 26.71 27.32 26.50 3,723,700 26.88 20.50
01-08-10 27.60 27.70 27.25 1,271,300 27.40 20.89
01-08-09 27.90 28.00 27.60 1,163,700 27.60 21.05
Date Open High Low Vol Cls adjCls
01-08-08 28.44 28.50 27.95 1,207,000 28.09 21.42
01-08-07 28.37 28.47 27.82 1,553,800 28.20 21.50
01-08-06 28.80 28.90 28.04 1,602,800 28.37 21.63
01-08-03 29.70 29.70 28.78 1,197,000 29.09 22.18
01-08-02 30.30 30.30 29.25 811,800 29.57 22.55
01-08-01 30.04 30.04 29.27 990,800 29.74 22.68
01-07-31 29.15 29.80 28.64 1,400,200 29.58 22.56
01-07-30 28.70 29.44 28.55 1,867,900 28.97 22.09
01-07-27 29.30 29.83 29.13 2,341,300 29.13 22.21
Date Open High Low Vol Cls adjCls
01-07-26 29.00 29.79 28.85 5,842,100 29.48 22.48
01-07-25 28.00 28.25 26.80 18,261,000 28.20 21.50
01-07-24 31.40 31.60 30.50 1,757,900 31.55 24.06
01-07-23 31.20 31.60 30.85 756,500 31.20 23.79
01-07-20 32.05 32.25 31.42 1,948,100 31.56 24.07
01-07-19 32.00 32.03 31.60 1,671,200 32.00 24.40
01-07-18 31.05 31.40 30.90 1,369,600 31.35 23.91
01-07-17 31.20 31.37 30.98 1,265,400 31.08 23.70
01-07-16 31.55 31.93 31.05 1,006,400 31.11 23.72
Date Open High Low Vol Cls adjCls
01-07-13 30.95 31.44 30.81 569,100 31.30 23.87
01-07-12 31.00 31.02 30.70 757,900 30.89 23.56
01-07-11 30.50 30.96 30.20 921,700 30.58 23.32
01-07-10 31.00 31.16 30.55 632,700 30.69 23.40
01-07-09 30.95 31.45 30.90 815,400 31.18 23.78
01-07-06 31.80 31.90 30.87 1,086,700 30.87 23.54
01-07-05 31.80 31.85 30.85 1,530,100 31.70 24.17
01-07-03 32.43 32.50 31.78 581,900 31.99 24.39
01-07-02 31.59 32.60 31.59 1,698,900 32.25 24.59
Date Open High Low Vol Cls adjCls
01-06-29 32.11 32.16 30.50 1,818,900 31.49 24.01
01-06-28 32.50 32.97 32.00 1,888,700 32.17 24.53
01-06-27 32.37 33.16 32.30 1,184,100 32.61 24.87
01-06-26 32.10 32.87 31.95 1,279,800 32.37 24.68
01-06-25 32.20 32.59 32.05 1,710,700 32.25 24.59
01-06-22 31.25 33.56 31.20 3,214,500 32.45 24.75
01-06-21 34.72 35.24 34.30 2,333,100 34.83 26.56
01-06-20 34.00 35.20 34.00 1,357,500 34.72 26.48
01-06-19 33.85 34.30 33.61 1,415,100 34.09 26.00
Date Open High Low Vol Cls adjCls
01-06-18 33.50 33.95 33.21 921,500 33.80 25.78
01-06-15 32.85 33.89 32.71 2,066,600 33.50 25.55
01-06-14 32.80 33.05 32.25 1,348,300 32.92 25.10
01-06-13 32.90 33.25 32.80 1,029,900 32.90 25.09
01-06-12 31.90 33.10 31.90 1,621,800 33.01 25.17
01-06-11 32.75 33.15 32.46 585,100 32.78 25.00
01-06-08 33.00 33.24 32.56 464,600 32.94 25.12
01-06-07 33.25 33.43 32.87 740,000 33.11 25.25
01-06-06 33.75 33.85 32.85 1,059,200 33.00 25.16
Date Open High Low Vol Cls adjCls
01-06-05 33.10 33.99 33.08 2,296,000 33.78 25.76
01-06-04 32.25 33.11 32.00 1,272,800 33.04 25.20
01-06-01 32.15 32.33 31.75 640,100 32.10 24.48
01-05-31 31.95 32.54 31.69 1,159,800 32.43 24.73
01-05-30 31.90 32.21 31.50 1,293,500 31.50 24.02
01-05-29 31.72 32.47 31.72 976,700 32.20 24.55
01-05-25 32.11 32.25 31.72 655,400 31.72 24.19
01-05-24 32.15 32.45 32.01 1,177,200 32.11 24.49
01-05-23 32.40 32.64 32.03 948,800 32.35 24.67
Date Open High Low Vol Cls adjCls
01-05-22 32.93 33.20 32.50 972,200 32.63 24.88
01-05-21 32.48 32.84 32.22 1,002,900 32.52 24.80
01-05-18 32.50 32.64 31.86 1,075,700 32.35 24.67
01-05-17 32.25 32.90 32.11 1,474,000 32.44 24.74
01-05-16 31.50 32.30 31.13 2,169,300 32.23 24.58
01-05-15 30.75 32.00 30.55 2,133,000 31.24 23.82
01-05-14 30.25 30.66 30.00 2,552,200 30.43 23.17
01-05-11 30.70 31.09 30.70 877,700 30.93 23.55
01-05-10 31.10 31.16 30.30 1,213,900 30.90 23.52
Date Open High Low Vol Cls adjCls
01-05-09 31.07 31.20 30.65 1,214,300 30.70 23.37
01-05-08 30.25 31.87 30.25 1,648,600 31.07 23.65
01-05-07 30.30 30.99 30.11 1,096,300 30.80 23.45
01-05-04 30.65 31.25 30.35 1,198,400 30.90 23.52
01-05-03 30.90 30.90 30.38 1,619,100 30.58 23.28
01-05-02 31.51 31.72 30.56 1,162,800 31.17 23.73
01-05-01 31.41 31.80 31.01 827,000 31.71 24.14
01-04-30 31.95 32.20 31.30 1,039,200 31.80 24.21
01-04-27 31.15 31.96 30.75 1,255,600 31.90 24.29
Date Open High Low Vol Cls adjCls
01-04-26 29.85 32.10 29.60 3,031,100 31.25 23.79
01-04-25 28.40 30.10 28.28 7,036,900 30.10 22.92
01-04-24 28.14 28.19 26.80 2,003,800 27.25 20.75
01-04-23 28.55 28.87 28.00 871,300 28.14 21.42
01-04-20 28.57 28.85 28.25 825,800 28.55 21.74
01-04-19 28.60 28.90 28.45 1,147,600 28.56 21.74
01-04-18 28.54 28.60 28.07 2,177,300 28.45 21.66
01-04-17 27.95 28.60 27.05 1,451,400 28.50 21.70
01-04-16 27.75 28.20 27.31 898,000 28.20 21.47
Date Open High Low Vol Cls adjCls
01-04-12 27.10 28.03 27.02 1,386,600 27.65 21.05
01-04-11 27.50 27.58 27.00 1,423,700 27.20 20.71
01-04-10 27.50 27.61 27.02 1,028,200 27.33 20.81
01-04-09 27.21 27.85 26.84 1,126,000 27.31 20.79
01-04-06 27.70 28.24 26.95 1,634,700 27.21 20.72
01-04-05 28.35 28.50 27.70 1,751,200 28.34 21.58
01-04-04 27.50 28.02 27.40 2,533,100 28.02 21.33
01-04-03 27.90 27.90 27.05 2,014,400 27.60 21.01
01-04-02 27.70 29.00 27.55 1,869,200 28.03 21.34
Date Open High Low Vol Cls adjCls
01-03-30 27.20 27.75 27.01 1,372,800 27.54 20.97
01-03-29 26.50 27.25 26.45 1,663,000 26.86 20.45
01-03-28 26.50 27.35 26.50 1,436,200 27.05 20.59
01-03-27 26.90 27.24 26.53 2,511,400 27.06 20.60
01-03-26 25.55 26.65 25.55 2,547,300 26.44 20.13
01-03-23 25.39 25.73 24.00 3,077,400 25.55 19.45
01-03-22 25.00 25.30 23.38 3,568,300 24.18 18.41
01-03-21 26.50 26.56 25.25 4,226,400 25.30 19.26
01-03-20 26.50 27.50 26.25 1,684,700 26.27 20.00
Date Open High Low Vol Cls adjCls
01-03-19 27.80 28.01 26.20 2,702,100 26.75 20.37
01-03-16 54.75 55.60 53.78 3,014,400 53.90 20.52
01-03-15 56.57 56.67 56.10 2,951,600 56.27 21.42
01-03-14 57.00 58.35 56.40 4,264,200 56.57 21.53
01-03-13 59.20 59.41 57.70 1,752,200 59.25 22.55
01-03-12 59.40 60.65 59.00 1,966,200 59.05 22.48
01-03-09 61.45 61.50 60.28 1,781,000 60.35 22.97
01-03-08 61.90 62.41 60.95 1,384,400 61.58 23.44
01-03-07 61.25 62.50 61.25 847,000 62.00 23.60
Date Open High Low Vol Cls adjCls
01-03-06 62.20 62.30 61.40 890,200 61.65 23.47
01-03-05 61.50 62.74 61.45 2,019,400 62.35 23.73
01-03-02 61.80 62.90 61.27 2,618,600 61.92 23.57
01-03-01 60.15 61.28 60.02 1,371,200 60.53 23.04
01-02-28 61.35 61.72 60.15 1,610,200 60.16 22.90
01-02-27 58.70 61.50 58.70 2,555,400 61.35 23.35
01-02-26 58.50 59.60 58.26 1,826,200 58.67 22.33
01-02-23 57.70 58.20 57.20 1,458,600 57.71 21.97
01-02-22 57.33 58.10 56.90 2,334,800 57.66 21.95
Date Open High Low Vol Cls adjCls
01-02-21 59.65 60.04 57.26 2,366,800 57.26 21.80
01-02-20 61.00 61.60 59.43 2,433,200 59.44 22.63
01-02-16 60.50 61.73 60.50 1,669,400 60.85 23.16
01-02-15 62.55 62.73 60.29 2,262,800 60.45 23.01
01-02-14 63.25 63.40 62.30 1,990,600 62.30 23.72
01-02-13 63.25 64.00 62.50 1,786,000 62.98 23.97
01-02-12 62.75 64.37 62.60 1,162,200 63.27 24.05
01-02-09 63.25 63.80 62.70 1,359,200 63.20 24.03
01-02-08 64.75 64.75 62.70 2,486,400 63.50 24.14
Date Open High Low Vol Cls adjCls
01-02-07 61.00 64.00 61.00 1,792,200 63.35 24.08
01-02-06 63.75 63.75 61.69 1,890,000 62.10 23.61
01-02-05 61.25 63.70 60.91 2,364,400 62.86 23.90
01-02-02 59.85 60.18 59.50 3,590,000 59.70 22.69
01-02-01 59.81 60.44 58.75 2,210,600 59.65 22.68
01-01-31 61.25 61.25 57.50 4,038,200 58.98 22.42
01-01-30 61.25 61.70 60.35 2,646,400 60.95 23.17
01-01-29 62.50 63.44 60.80 1,315,600 61.01 23.19
01-01-26 62.38 63.38 61.94 980,800 62.00 23.57
Date Open High Low Vol Cls adjCls
01-01-25 62.13 62.56 61.75 958,600 62.44 23.74
01-01-24 62.19 62.63 61.56 1,513,000 62.13 23.62
01-01-23 60.00 62.56 60.00 3,806,600 62.25 23.66
01-01-22 57.50 59.88 57.50 5,288,800 59.75 22.71
01-01-19 61.44 61.44 55.75 5,601,600 56.69 21.55
01-01-18 62.00 62.25 60.88 1,061,000 61.44 23.36
01-01-17 62.75 62.94 61.69 1,529,000 61.94 23.55
01-01-16 62.06 64.56 61.63 3,635,200 62.25 23.66
01-01-12 65.13 65.13 61.25 2,482,600 61.94 23.55
Date Open High Low Vol Cls adjCls
01-01-11 65.63 66.75 64.63 1,766,400 64.63 24.57
01-01-10 64.63 67.19 64.63 1,988,600 65.75 24.99
01-01-09 64.44 65.75 64.44 1,399,800 65.13 24.76
01-01-08 64.44 64.81 63.88 2,003,600 64.38 24.47
01-01-05 64.31 64.63 63.75 2,379,600 64.38 24.47
01-01-04 68.25 68.38 64.44 3,241,000 65.13 24.76
01-01-03 70.38 70.38 67.31 2,486,400 67.75 25.76
01-01-02 72.19 72.19 69.44 1,370,600 69.63 26.47
00-12-29 72.38 73.13 71.81 746,600 72.19 27.44
Date Open High Low Vol Cls adjCls
00-12-28 71.38 73.50 70.25 1,528,400 71.94 27.35
00-12-27 70.00 71.56 69.88 926,400 71.38 27.13
00-12-26 69.75 70.06 69.25 1,504,400 69.94 26.59
00-12-22 70.63 70.63 69.75 1,050,000 70.25 26.71
00-12-21 70.50 70.94 69.75 1,700,000 70.63 26.85
00-12-20 72.00 72.06 71.31 2,278,000 71.69 27.25
00-12-19 72.38 72.56 71.63 2,384,000 72.31 27.49
00-12-18 70.38 73.13 70.38 2,386,200 72.63 27.61
00-12-15 69.50 70.63 69.19 2,136,200 70.13 26.66
Date Open High Low Vol Cls adjCls
00-12-14 67.81 70.25 66.13 3,163,600 69.38 26.37
00-12-13 70.00 70.63 67.31 1,291,200 67.94 25.83
00-12-12 68.88 70.75 67.94 2,414,600 69.88 26.56
00-12-11 69.63 69.63 68.19 1,638,200 68.38 25.99
00-12-08 69.75 69.75 68.06 2,063,600 68.94 26.21
00-12-07 69.88 69.94 68.94 1,354,800 69.25 26.33
00-12-06 69.88 70.50 69.25 1,956,600 69.63 26.47
00-12-05 69.38 69.94 69.00 2,329,400 69.50 26.42
00-12-04 69.94 69.94 68.94 1,492,400 69.13 26.28
Date Open High Low Vol Cls adjCls
00-12-01 70.13 70.69 69.19 943,600 69.75 26.52
00-11-30 70.06 71.44 69.31 1,355,600 70.38 26.75
00-11-29 68.88 70.44 68.88 1,261,200 69.94 26.59
00-11-28 67.00 69.44 66.75 1,796,400 69.44 26.40
00-11-27 66.50 67.31 66.19 1,193,000 66.94 25.45
00-11-24 65.13 66.00 65.00 608,000 65.69 24.97
00-11-22 67.00 67.00 64.75 1,998,000 64.94 24.69
00-11-21 67.50 67.56 66.69 1,881,800 66.94 25.45
00-11-20 68.00 68.25 66.88 1,080,000 67.81 25.78
Date Open High Low Vol Cls adjCls
00-11-17 69.75 69.81 67.75 1,591,400 68.00 25.85
00-11-16 68.69 70.75 68.69 1,642,800 69.50 26.42
00-11-15 71.88 71.94 69.00 1,729,400 69.13 26.28
00-11-14 70.06 71.94 70.06 1,721,800 71.81 27.30
00-11-13 72.00 72.31 69.69 1,888,400 70.19 26.65
00-11-10 72.75 73.94 71.81 1,760,000 72.38 27.48
00-11-09 69.81 73.00 69.75 2,116,600 73.00 27.72
00-11-08 70.00 70.88 69.63 1,547,600 69.75 26.48
00-11-07 71.31 71.38 69.44 1,810,000 70.25 26.67
Date Open High Low Vol Cls adjCls
00-11-06 69.94 72.81 69.38 2,939,000 71.56 27.17
00-11-03 70.00 71.81 68.94 2,229,400 69.94 26.55
00-11-02 70.88 71.38 69.44 1,491,400 70.00 26.58
00-11-01 71.75 72.88 70.44 3,130,800 71.19 27.03
00-10-31 73.44 74.94 71.19 3,837,200 73.06 27.74
00-10-30 68.00 73.25 67.88 4,368,400 71.56 27.17
00-10-27 65.06 68.63 64.94 2,149,400 68.00 25.82
00-10-26 65.50 68.19 63.81 3,684,000 65.06 24.70
00-10-25 63.50 67.63 63.50 3,625,800 65.88 25.01
Date Open High Low Vol Cls adjCls
00-10-24 62.31 63.88 61.81 1,690,400 62.50 23.73
00-10-23 63.50 63.69 61.38 1,117,200 62.44 23.71
00-10-20 60.81 64.88 60.31 1,985,800 63.69 24.18
00-10-19 59.13 62.44 59.00 3,339,800 60.88 23.11
00-10-18 59.00 59.69 58.38 1,558,200 59.13 22.45
00-10-17 61.19 61.19 59.94 1,199,600 60.19 22.85
00-10-16 61.69 61.69 60.50 2,591,000 61.19 23.23
00-10-13 60.31 61.94 60.31 1,517,200 61.69 23.42
00-10-12 62.75 62.75 60.13 1,410,600 60.25 22.88
Date Open High Low Vol Cls adjCls
00-10-11 62.88 63.25 62.31 1,934,400 62.38 23.68
00-10-10 63.75 64.81 63.19 1,425,600 63.19 23.99
00-10-09 64.69 64.88 64.06 520,200 64.44 24.47
00-10-06 66.19 67.19 64.56 2,864,600 65.13 24.73
00-10-05 66.31 67.69 66.31 889,000 67.56 25.65
00-10-04 66.88 67.94 66.25 1,211,600 66.31 25.18
00-10-03 65.00 68.00 64.56 2,186,600 67.00 25.44
00-10-02 63.88 65.81 63.25 1,593,400 65.44 24.85
00-09-29 64.56 65.13 64.00 1,383,800 64.63 24.54
Date Open High Low Vol Cls adjCls
00-09-28 65.50 65.63 64.50 1,352,200 64.56 24.51
00-09-27 65.75 66.38 65.13 3,205,200 65.44 24.85
00-09-26 63.75 67.50 63.75 5,145,400 66.00 25.06
00-09-25 63.00 63.81 62.38 990,400 63.75 24.21
00-09-22 61.31 63.69 61.31 2,609,200 62.81 23.85
00-09-21 61.00 61.50 60.94 1,112,200 61.25 23.26
00-09-20 59.94 61.19 59.75 1,221,600 61.19 23.23
00-09-19 59.63 62.31 59.56 1,369,000 60.31 22.90
00-09-18 60.50 60.50 58.81 3,458,800 60.19 22.85
Date Open High Low Vol Cls adjCls
00-09-15 61.00 61.13 60.19 2,387,800 60.88 23.11
00-09-14 60.25 60.81 59.88 2,206,200 60.69 23.04
00-09-13 61.13 61.38 59.94 2,448,400 60.31 22.90
00-09-12 60.88 61.31 60.50 1,472,200 61.06 23.18
00-09-11 60.06 61.06 59.81 2,835,600 61.00 23.16
00-09-08 57.50 60.25 57.38 3,123,200 60.25 22.88
00-09-07 56.63 58.13 56.13 2,505,400 57.50 21.83
00-09-06 54.06 55.88 54.06 758,000 54.88 20.84
00-09-05 53.25 54.31 53.06 768,200 54.06 20.53
Date Open High Low Vol Cls adjCls
00-09-01 54.25 54.31 52.88 843,600 53.44 20.29
00-08-31 53.56 55.88 53.56 1,144,000 54.02 20.51
00-08-30 51.94 54.75 51.94 1,496,800 54.19 20.57
00-08-29 54.13 54.13 52.31 1,166,400 52.44 19.91
00-08-28 53.81 54.63 53.44 661,400 54.25 20.60
00-08-25 53.94 54.06 53.25 548,000 53.69 20.38
00-08-24 54.19 54.44 53.69 595,400 53.81 20.43
00-08-23 55.25 55.25 53.88 929,200 54.44 20.67
00-08-22 54.13 55.69 54.13 598,600 55.19 20.95
Date Open High Low Vol Cls adjCls
00-08-21 54.13 55.19 53.50 917,600 55.13 20.93
00-08-18 55.13 55.31 54.56 828,200 54.69 20.76
00-08-17 55.31 55.81 54.69 945,200 55.25 20.98
00-08-16 56.75 57.00 54.13 2,150,000 55.06 20.91
00-08-15 58.00 58.19 57.31 2,554,400 57.69 21.90
00-08-14 57.06 58.94 57.06 1,755,000 58.81 22.30
00-08-11 54.63 56.94 54.63 2,127,800 56.31 21.35
00-08-10 55.00 55.31 54.31 1,470,800 54.44 20.64
00-08-09 54.75 55.13 53.56 1,464,200 55.06 20.88
Date Open High Low Vol Cls adjCls
00-08-08 55.13 56.06 55.13 972,200 55.50 21.04
00-08-07 55.00 56.75 54.81 1,397,400 56.50 21.42
00-08-04 55.50 55.81 53.38 1,470,600 55.56 21.07
00-08-03 54.38 55.75 54.19 1,276,200 55.31 20.97
00-08-02 54.75 54.75 54.19 1,477,400 54.44 20.64
00-08-01 52.19 55.19 52.19 2,233,000 54.81 20.78
00-07-31 53.56 53.63 51.94 1,507,800 51.94 19.69
00-07-28 53.63 53.69 52.94 1,399,800 53.44 20.26
00-07-27 53.44 54.31 53.38 1,861,400 53.63 20.33
Date Open High Low Vol Cls adjCls
00-07-26 51.94 53.63 51.44 2,490,800 52.63 19.95
00-07-25 50.50 51.56 50.38 783,000 51.56 19.55
00-07-24 49.75 51.38 49.69 933,000 51.06 19.36
00-07-21 50.31 50.31 49.56 899,600 49.75 18.86
00-07-20 49.44 50.50 49.25 651,400 50.13 19.00
00-07-19 48.81 49.31 48.50 841,400 49.00 18.58
00-07-18 50.00 50.25 48.38 1,232,200 48.63 18.44
00-07-17 51.63 51.69 49.88 2,123,000 50.19 19.03
00-07-14 51.50 52.00 51.31 1,132,400 51.88 19.67
Date Open High Low Vol Cls adjCls
00-07-13 50.50 51.88 50.44 2,613,400 51.75 19.62
00-07-12 50.00 51.44 49.75 2,022,000 50.56 19.17
00-07-11 48.50 49.88 48.44 1,684,600 49.56 18.79
00-07-10 47.50 48.81 47.19 1,723,600 48.31 18.32
00-07-07 45.63 47.88 45.56 1,310,800 47.56 18.03
00-07-06 45.25 45.81 45.06 1,662,400 45.38 17.20
00-07-05 46.94 47.31 45.06 4,101,600 45.06 17.09
00-07-03 45.69 47.00 45.31 402,600 46.94 17.80
00-06-30 46.00 47.00 45.69 1,303,400 45.94 17.42
Date Open High Low Vol Cls adjCls
00-06-29 47.63 47.63 46.00 1,467,800 46.00 17.44
00-06-28 47.38 48.00 47.25 1,131,200 47.80 18.12
00-06-27 46.75 47.75 46.56 868,600 47.63 18.06
00-06-26 47.25 47.31 46.50 920,800 46.69 17.70
00-06-23 47.25 48.38 47.06 679,200 47.31 17.94
00-06-22 46.50 47.25 46.38 1,015,200 47.06 17.84
00-06-21 46.25 47.44 46.06 1,793,000 47.06 17.84
00-06-20 47.25 47.31 45.63 1,857,000 45.94 17.42
00-06-19 47.50 48.13 47.06 1,445,000 47.75 18.10
Date Open High Low Vol Cls adjCls
00-06-16 49.25 49.31 47.44 1,089,800 47.81 18.13
00-06-15 50.44 50.63 48.81 972,600 49.25 18.67
00-06-14 50.75 51.31 50.00 1,194,600 50.31 19.08
00-06-13 50.13 51.06 50.13 1,067,200 50.75 19.24
00-06-12 50.63 51.38 49.94 1,307,200 50.19 19.03
00-06-09 51.31 51.63 50.25 443,800 50.63 19.19
00-06-08 52.19 52.31 50.88 942,400 51.56 19.55
00-06-07 51.75 52.56 51.44 624,800 52.13 19.76
00-06-06 51.88 52.31 51.63 1,123,000 51.75 19.62
Date Open High Low Vol Cls adjCls
00-06-05 52.50 52.63 50.75 910,200 51.19 19.41
00-06-02 53.50 53.94 52.38 1,241,400 52.81 20.02
00-06-01 51.44 53.13 51.31 1,642,600 53.06 20.12
00-05-31 51.38 52.44 51.00 866,800 51.69 19.60
00-05-30 50.88 52.13 50.63 1,365,400 51.38 19.48
00-05-26 50.50 51.31 50.50 907,400 50.88 19.29
00-05-25 50.19 50.56 49.88 1,235,600 50.25 19.05
00-05-24 50.88 51.25 49.56 1,592,800 50.69 19.22
00-05-23 50.38 51.94 49.75 1,688,000 51.00 19.34
Date Open High Low Vol Cls adjCls
00-05-22 49.00 50.88 48.94 1,666,800 50.44 19.12
00-05-19 49.00 49.56 48.13 1,126,800 48.56 18.41
00-05-18 48.31 50.44 48.31 1,598,000 50.00 18.96
00-05-17 48.25 48.44 47.19 966,000 48.25 18.29
00-05-16 47.81 49.38 47.81 918,200 49.00 18.58
00-05-15 48.06 48.81 48.06 1,070,200 48.81 18.47
00-05-12 47.06 48.25 47.00 960,800 47.75 18.07
00-05-11 47.00 48.31 46.75 923,600 47.06 17.81
00-05-10 46.75 48.00 46.13 1,363,200 47.56 18.00
Date Open High Low Vol Cls adjCls
00-05-09 45.88 46.81 45.69 1,780,800 46.75 17.69
00-05-08 46.50 46.69 45.50 1,291,200 46.00 17.41
00-05-05 45.56 45.75 45.00 770,600 45.50 17.22
00-05-04 45.69 45.94 45.31 1,071,800 45.56 17.24
00-05-03 47.00 47.44 45.81 1,235,000 45.81 17.34
00-05-02 46.81 48.25 46.81 1,882,000 47.88 18.12
00-05-01 48.56 49.56 48.00 1,576,600 48.31 18.29
00-04-28 48.00 48.88 46.69 3,377,800 48.81 18.47
00-04-27 49.50 49.56 48.06 3,013,800 48.50 18.36
Date Open High Low Vol Cls adjCls
00-04-26 49.25 50.69 49.00 3,258,000 50.19 18.99
00-04-25 48.00 48.94 47.75 1,305,600 48.81 18.47
00-04-24 47.25 49.31 46.31 1,324,600 48.44 18.33
00-04-20 44.31 48.13 44.31 1,710,400 47.56 18.00
00-04-19 45.31 45.31 43.75 1,489,400 44.63 16.89
00-04-18 45.50 46.38 45.19 852,800 45.56 17.24
00-04-17 45.50 46.06 44.63 1,898,800 45.63 17.27
00-04-14 45.88 46.69 45.44 2,251,400 46.06 17.43
00-04-13 47.19 47.63 46.38 1,044,800 47.00 17.79
Date Open High Low Vol Cls adjCls
00-04-12 47.06 47.88 46.94 986,200 47.13 17.84
00-04-11 46.00 47.38 46.00 879,200 47.06 17.81
00-04-10 45.50 47.00 45.50 991,600 46.06 17.43
00-04-07 46.00 46.31 45.44 1,182,400 45.50 17.22
00-04-06 46.06 46.69 45.63 951,800 46.25 17.50
00-04-05 45.75 47.13 45.56 1,183,800 45.94 17.39
00-04-04 47.00 47.50 45.25 1,785,800 46.56 17.62
00-04-03 46.00 47.06 45.69 1,790,400 47.00 17.79
00-03-31 44.25 46.13 44.06 1,769,400 45.56 17.24
Date Open High Low Vol Cls adjCls
00-03-30 44.94 46.00 44.06 2,116,600 44.50 16.84
00-03-29 43.63 45.19 43.63 1,159,000 44.75 16.94
00-03-28 44.19 44.56 43.31 1,071,600 43.69 16.53
00-03-27 45.69 45.75 43.56 1,323,400 43.88 16.61
00-03-24 44.31 46.63 44.31 1,921,600 45.94 17.39
00-03-23 43.50 45.19 43.50 1,804,600 44.94 17.01
00-03-22 43.00 44.44 43.00 2,796,800 44.13 16.70
00-03-21 41.13 43.56 41.00 1,463,200 43.38 16.42
00-03-20 41.88 42.56 40.69 1,380,600 41.31 15.64
Date Open High Low Vol Cls adjCls
00-03-17 43.50 43.56 41.50 2,215,400 41.81 15.83
00-03-16 42.94 44.50 42.38 2,712,800 44.00 16.65
00-03-15 36.25 41.44 36.25 3,719,000 41.09 15.55
00-03-14 34.19 37.13 34.19 1,969,800 35.81 13.55
00-03-13 35.00 35.06 33.56 1,230,200 34.38 13.01
00-03-10 35.38 35.69 34.88 1,118,000 35.13 13.29
00-03-09 34.19 35.44 34.00 2,264,600 35.25 13.34
00-03-08 34.75 35.25 34.56 3,400,600 34.88 13.20
00-03-07 36.00 36.00 34.56 2,861,200 34.81 13.18
Date Open High Low Vol Cls adjCls
00-03-06 36.44 36.56 35.69 1,142,800 36.19 13.70
00-03-03 36.50 37.25 36.06 1,260,400 36.63 13.86
00-03-02 36.94 37.25 35.13 1,433,800 36.25 13.72
00-03-01 36.56 36.94 35.94 1,763,400 36.94 13.98
00-02-29 37.00 37.38 35.19 1,847,600 36.56 13.84
00-02-28 34.94 37.00 34.56 2,601,200 36.94 13.98
00-02-25 36.00 36.06 34.94 1,492,600 35.06 13.27
00-02-24 36.56 36.56 34.94 1,633,200 35.63 13.48
00-02-23 37.00 37.63 36.25 2,367,400 36.63 13.86
Date Open High Low Vol Cls adjCls
00-02-22 37.81 37.94 37.00 1,182,400 37.25 14.10
00-02-18 37.50 38.38 36.94 1,543,000 37.69 14.26
00-02-17 39.00 39.00 37.56 1,082,600 37.81 14.31
00-02-16 39.31 39.94 38.56 923,400 38.75 14.67
00-02-15 39.06 39.50 39.00 2,302,400 39.06 14.78
00-02-14 39.88 40.31 39.00 1,666,200 39.06 14.76
00-02-11 41.13 41.44 39.69 1,747,400 39.88 15.06
00-02-10 41.06 41.31 40.13 2,201,600 41.25 15.58
00-02-09 41.94 41.94 41.19 909,600 41.31 15.61
Date Open High Low Vol Cls adjCls
00-02-08 42.06 42.88 41.75 2,084,600 41.94 15.84
00-02-07 43.69 43.69 41.88 1,236,800 42.75 16.15
00-02-04 44.25 44.25 43.44 1,536,000 43.94 16.60
00-02-03 44.00 45.06 42.63 1,890,000 44.94 16.98
00-02-02 44.13 44.38 43.25 1,687,600 44.38 16.76
00-02-01 43.88 44.69 43.81 2,778,600 44.31 16.74
00-01-31 42.06 43.88 41.06 2,342,400 43.44 16.41
00-01-28 40.69 42.88 40.50 2,590,400 42.00 15.87
00-01-27 43.00 43.00 40.63 1,524,600 41.19 15.56
Date Open High Low Vol Cls adjCls
00-01-26 40.25 42.00 39.88 2,412,600 41.94 15.84
00-01-25 38.25 40.19 38.13 2,620,000 39.94 15.09
00-01-24 38.94 39.31 37.88 1,993,000 38.31 14.47
00-01-21 40.69 40.69 38.38 2,375,000 38.75 14.64
00-01-20 38.56 41.31 38.00 8,458,800 40.69 15.37
00-01-19 39.56 39.75 37.50 3,543,400 37.63 14.21
00-01-18 42.56 42.56 39.88 3,096,200 40.00 15.11
00-01-14 42.19 43.50 42.19 2,860,000 42.94 16.22
00-01-13 41.19 42.00 41.00 3,787,600 41.75 15.77
Date Open High Low Vol Cls adjCls
00-01-12 41.31 41.44 39.56 2,938,800 40.81 15.42
00-01-11 42.00 42.31 41.06 3,284,800 41.50 15.68
00-01-10 44.94 45.00 41.81 2,763,400 42.38 16.01
00-01-07 44.13 45.13 43.88 1,131,000 45.06 17.02
00-01-06 43.13 44.44 42.88 1,013,600 44.19 16.69
00-01-05 43.63 44.19 43.19 677,400 43.31 16.36
00-01-04 43.25 45.13 43.25 1,358,200 43.56 16.46
00-01-03 46.94 47.13 44.31 1,194,400 44.75 16.90
99-12-31 46.63 47.44 46.38 341,600 47.19 17.83
Date Open High Low Vol Cls adjCls
99-12-30 46.69 47.19 46.31 582,200 46.75 17.66
99-12-29 44.63 47.69 44.56 1,055,400 47.25 17.85
99-12-28 43.50 45.25 43.50 1,261,600 45.00 17.00
99-12-27 45.63 45.94 44.63 1,053,200 44.94 16.98
99-12-23 45.88 45.94 45.00 685,800 45.13 17.05
99-12-22 45.94 45.94 44.56 842,400 44.94 16.98
99-12-21 44.75 46.19 44.38 1,046,400 45.94 17.35
99-12-20 45.75 46.19 45.31 608,000 45.75 17.28
99-12-17 45.50 46.69 45.38 1,580,400 45.50 17.19
Date Open High Low Vol Cls adjCls
99-12-16 46.44 46.44 43.56 1,751,800 45.44 17.16
99-12-15 47.38 47.38 45.88 910,600 46.63 17.61
99-12-14 47.19 47.88 46.63 1,023,000 47.50 17.94
99-12-13 46.69 47.50 46.69 963,400 47.13 17.80
99-12-10 45.88 47.50 45.38 1,140,200 46.94 17.73
99-12-09 46.56 46.56 45.13 1,265,200 45.75 17.28
99-12-08 47.50 47.75 46.69 1,058,800 46.81 17.68
99-12-07 48.06 48.13 47.25 814,200 47.63 17.99
99-12-06 49.69 50.00 48.56 735,000 48.69 18.39
Date Open High Low Vol Cls adjCls
99-12-03 49.13 50.44 49.13 992,200 50.06 18.91
99-12-02 48.25 48.81 47.56 1,375,200 48.75 18.42
99-12-01 47.88 48.75 47.75 1,519,600 48.25 18.23
99-11-30 47.88 48.00 47.50 950,200 47.88 18.08
99-11-29 48.69 48.69 47.50 606,800 47.88 18.08
99-11-26 48.69 49.63 48.31 294,000 48.94 18.49
99-11-24 50.00 50.13 49.19 523,600 49.44 18.68
99-11-23 50.38 51.31 49.75 1,099,200 49.88 18.84
99-11-22 51.06 51.06 49.50 980,400 50.44 19.05
Date Open High Low Vol Cls adjCls
99-11-19 52.88 52.88 51.25 946,400 51.94 19.62
99-11-18 53.00 53.44 52.75 974,600 52.88 19.97
99-11-17 53.75 53.81 52.88 668,800 53.00 20.02
99-11-16 52.56 54.25 52.44 990,600 54.00 20.40
99-11-15 51.50 52.81 51.25 2,069,200 52.69 19.87
99-11-12 51.50 51.94 51.31 1,913,600 51.63 19.47
99-11-11 51.31 51.56 50.94 598,000 51.50 19.43
99-11-10 51.00 51.44 50.63 1,159,600 51.38 19.38
99-11-09 52.50 52.50 51.00 1,254,000 52.00 19.62
Date Open High Low Vol Cls adjCls
99-11-08 52.00 52.69 51.75 1,016,400 52.63 19.85
99-11-05 52.31 52.69 52.06 1,809,600 52.31 19.73
99-11-04 51.19 52.31 51.19 1,434,000 52.13 19.66
99-11-03 50.75 51.75 50.63 1,393,000 51.19 19.31
99-11-02 49.56 52.19 49.50 1,744,800 50.50 19.05
99-11-01 51.06 51.06 49.06 1,797,600 49.06 18.51
99-10-29 51.00 52.31 50.88 1,802,800 51.13 19.29
99-10-28 50.88 50.88 50.13 2,595,000 50.38 19.00
99-10-27 45.25 48.00 44.81 1,509,600 47.75 18.01
Date Open High Low Vol Cls adjCls
99-10-26 44.88 45.94 44.88 1,016,800 45.06 17.00
99-10-25 45.31 45.31 44.31 976,600 44.94 16.95
99-10-22 43.25 46.00 43.19 921,200 45.56 17.19
99-10-21 42.25 43.38 41.88 722,600 43.25 16.31
99-10-20 44.00 44.19 42.31 800,800 42.75 16.13
99-10-19 43.63 44.63 43.19 883,400 43.50 16.41
99-10-18 42.88 43.69 42.25 970,600 43.31 16.34
99-10-15 44.75 44.75 42.25 887,600 43.00 16.22
99-10-14 44.31 44.88 43.19 699,800 44.31 16.72
Date Open High Low Vol Cls adjCls
99-10-13 45.13 45.38 44.13 1,033,400 44.56 16.81
99-10-12 44.75 45.44 44.25 725,400 45.13 17.02
99-10-11 44.94 45.25 44.63 467,000 44.88 16.93
99-10-08 44.38 45.50 44.25 1,378,800 45.19 17.05
99-10-07 43.88 44.50 43.56 1,130,400 44.44 16.76
99-10-06 43.69 44.00 43.38 1,197,600 43.88 16.55
99-10-05 44.00 44.00 43.00 1,009,400 43.44 16.39
99-10-04 44.06 44.25 43.75 845,400 44.19 16.67
99-10-01 41.88 44.56 41.88 1,250,400 44.06 16.62
Date Open High Low Vol Cls adjCls
99-09-30 41.31 42.31 41.19 1,281,600 41.88 15.80
99-09-29 42.00 42.13 41.31 1,198,400 41.31 15.58
99-09-28 42.00 42.25 41.13 1,691,200 42.06 15.87
99-09-27 41.81 41.88 40.81 1,287,800 41.00 15.47
99-09-24 41.69 42.25 41.19 1,083,400 42.25 15.94
99-09-23 42.88 43.75 41.44 1,454,200 41.69 15.73
99-09-22 43.31 43.44 41.00 1,488,400 42.63 16.08
99-09-21 44.00 44.44 43.38 1,199,800 43.69 16.48
99-09-20 44.50 46.00 44.50 1,252,600 45.06 17.00
Date Open High Low Vol Cls adjCls
99-09-17 44.25 45.13 43.75 1,371,000 44.38 16.74
99-09-16 41.81 42.56 41.38 872,600 42.13 15.89
99-09-15 42.75 43.19 41.63 1,062,800 41.81 15.77
99-09-14 42.81 42.88 42.25 1,270,000 42.44 16.01
99-09-13 43.50 43.75 42.94 1,235,000 43.06 16.24
99-09-10 44.13 44.63 43.94 1,616,400 44.25 16.69
99-09-09 44.63 44.63 42.63 1,877,600 43.31 16.34
99-09-08 45.69 45.75 44.44 1,685,600 44.63 16.83
99-09-07 47.19 47.19 45.81 376,400 45.94 17.33
Date Open High Low Vol Cls adjCls
99-09-03 45.75 46.56 45.56 1,415,000 46.56 17.56
99-09-02 45.44 46.13 45.13 950,800 45.31 17.09
99-09-01 46.00 46.00 44.94 582,600 45.56 17.19
99-08-31 45.38 46.63 44.75 826,600 44.94 16.95
99-08-30 46.63 47.00 45.06 482,000 45.13 17.02
99-08-27 47.44 48.00 46.63 401,600 46.63 17.59
99-08-26 48.38 48.56 47.63 547,200 47.69 17.99
99-08-25 48.06 49.38 47.75 1,991,400 48.75 18.39
99-08-24 45.75 48.13 45.75 2,070,200 48.00 18.11
Date Open High Low Vol Cls adjCls
99-08-23 44.88 46.50 44.88 1,555,000 46.00 17.35
99-08-20 45.13 45.13 44.44 759,400 44.69 16.86
99-08-19 45.25 45.25 44.00 854,200 44.88 16.93
99-08-18 46.00 46.13 45.00 897,000 45.50 17.16
99-08-17 44.63 46.25 44.44 1,081,800 46.25 17.45
99-08-16 44.69 44.75 43.81 1,078,000 44.56 16.78
99-08-13 44.75 44.88 44.00 763,800 44.75 16.85
99-08-12 44.00 44.06 43.69 1,069,200 44.00 16.57
99-08-11 44.13 44.63 43.69 542,600 44.25 16.66
Date Open High Low Vol Cls adjCls
99-08-10 45.75 45.75 43.94 496,000 44.13 16.62
99-08-09 45.69 45.88 44.75 633,400 45.50 17.13
99-08-06 47.00 47.06 45.63 695,400 45.81 17.25
99-08-05 45.25 47.56 44.88 2,122,400 47.56 17.91
99-08-04 46.38 46.38 45.25 1,010,400 45.56 17.16
99-08-03 46.63 47.00 45.63 1,870,600 46.69 17.58
99-08-02 46.50 47.25 46.50 815,400 47.25 17.79
99-07-30 46.06 46.75 45.94 1,694,400 46.38 17.46
99-07-29 44.88 45.63 44.75 942,600 45.56 17.16
Date Open High Low Vol Cls adjCls
99-07-28 46.00 46.38 45.00 944,800 45.75 17.23
99-07-27 45.06 46.00 45.00 1,571,400 45.88 17.28
99-07-26 44.69 44.88 43.88 923,200 44.19 16.64
99-07-23 44.88 44.94 44.13 758,800 44.56 16.78
99-07-22 44.06 45.00 44.00 1,128,200 44.88 16.90
99-07-21 45.31 45.69 44.44 1,040,200 44.88 16.90
99-07-20 45.44 45.56 44.56 1,282,200 44.88 16.90
99-07-19 45.50 45.75 45.19 780,000 45.50 17.13
99-07-16 45.38 46.00 45.19 1,021,800 45.94 17.30
Date Open High Low Vol Cls adjCls
99-07-15 45.44 45.63 45.06 1,349,000 45.44 17.11
99-07-14 45.88 45.94 45.31 973,000 45.50 17.13
99-07-13 45.69 46.00 45.38 642,600 45.81 17.25
99-07-12 46.25 46.25 45.50 962,600 45.94 17.30
99-07-09 45.88 46.94 45.25 1,913,000 46.63 17.56
99-07-08 46.75 46.75 46.13 854,000 46.50 17.51
99-07-07 47.50 47.69 46.38 1,044,000 47.38 17.84
99-07-06 46.88 47.56 46.50 1,016,600 47.44 17.86
99-07-02 46.13 47.00 46.13 763,600 46.69 17.58