American International Group, Inc. (AIG)

65.98
+0.01 (+0.02%)
Exchange
NYQ
Day Range
65.47 - 65.99
52 Week Range
48.41 - 66.10
Open
65.75
Avg. Vol
6,640,510
Market Cap
67.62B
Short ratio
2.02
PE ratio
214.43
PEG Ratio
0.98
Earnings Share
0.31

American International Group, Inc. (AIG) Historicals

Date Open High Low Vol Cls adjCls
16-12-09 65.80 65.99 65.47 6,550,600 65.83 65.83
16-12-08 64.98 66.10 64.80 5,156,000 65.82 65.82
16-12-07 64.29 64.99 64.21 5,045,800 64.92 64.92
16-12-06 64.21 64.36 63.76 4,860,000 64.20 64.20
16-12-05 64.14 64.22 63.83 4,706,000 64.22 63.90
16-12-02 64.09 64.20 63.69 5,651,000 63.75 63.43
16-12-01 63.66 64.15 63.60 5,942,700 64.11 63.79
16-11-30 63.69 64.06 63.33 7,627,200 63.33 63.01
16-11-29 63.48 63.58 63.25 4,841,400 63.28 62.96
Date Open High Low Vol Cls adjCls
16-11-28 63.98 64.50 63.29 6,385,300 63.31 62.99
16-11-25 64.02 64.58 64.02 2,074,000 64.44 64.12
16-11-23 64.14 64.49 63.82 4,498,200 64.33 64.01
16-11-22 64.03 64.12 63.09 6,626,700 64.00 63.68
16-11-21 64.02 64.25 63.66 4,177,700 63.92 63.60
16-11-18 64.14 64.23 63.45 4,462,000 63.91 63.59
16-11-17 63.95 64.46 63.95 6,260,700 64.23 63.91
16-11-16 63.94 64.52 63.45 6,185,300 64.10 63.78
16-11-15 63.93 64.60 63.73 8,588,100 64.60 64.28
Date Open High Low Vol Cls adjCls
16-11-14 63.66 64.72 63.55 9,557,500 64.45 64.13
16-11-11 62.93 63.48 62.72 9,673,700 63.32 63.00
16-11-10 61.52 63.47 61.50 12,562,000 63.21 62.90
16-11-09 60.09 61.16 59.70 13,021,000 60.93 60.63
16-11-08 59.11 59.87 58.71 9,238,500 59.50 59.20
16-11-07 58.20 59.31 58.12 9,849,100 59.28 58.98
16-11-04 58.23 58.34 57.37 8,737,100 57.38 57.09
16-11-03 58.14 58.36 57.35 13,088,100 58.15 57.86
16-11-02 60.63 61.12 60.24 7,359,300 60.55 60.25
Date Open High Low Vol Cls adjCls
16-11-01 61.77 61.81 59.91 8,322,800 60.68 60.38
16-10-31 61.55 61.96 61.44 5,901,500 61.70 61.39
16-10-28 61.64 61.91 60.96 7,016,900 61.28 60.97
16-10-27 61.44 62.03 61.12 9,922,400 61.42 61.11
16-10-26 60.30 61.37 60.16 6,584,600 61.11 60.81
16-10-25 60.30 60.60 60.16 3,493,800 60.55 60.25
16-10-24 60.28 60.50 60.19 3,458,600 60.32 60.02
16-10-21 59.53 60.09 59.40 4,218,300 60.00 59.70
16-10-20 60.49 60.69 59.81 4,380,800 60.07 59.77
Date Open High Low Vol Cls adjCls
16-10-19 60.46 61.00 60.46 4,546,800 60.71 60.41
16-10-18 60.71 61.01 60.38 4,105,600 60.49 60.19
16-10-17 60.03 60.48 59.90 5,158,600 60.29 59.99
16-10-14 60.14 60.69 59.77 5,207,800 59.86 59.56
16-10-13 59.80 59.93 58.93 6,131,100 59.59 59.29
16-10-12 60.09 60.87 59.90 5,565,500 60.44 60.14
16-10-11 60.11 60.38 59.51 5,170,900 59.86 59.56
16-10-10 60.33 60.73 60.33 3,435,900 60.44 60.14
16-10-07 60.00 60.44 59.61 4,733,000 60.06 59.76
Date Open High Low Vol Cls adjCls
16-10-06 59.96 60.13 59.51 4,921,300 59.95 59.65
16-10-05 59.39 60.28 59.34 5,219,900 59.90 59.60
16-10-04 58.82 59.26 58.62 5,990,100 59.08 58.79
16-10-03 59.19 59.30 58.49 4,412,200 58.92 58.63
16-09-30 58.80 59.60 58.80 6,408,500 59.34 59.04
16-09-29 59.35 59.86 58.23 7,291,900 58.40 58.11
16-09-28 58.78 59.53 58.64 6,052,700 59.50 59.20
16-09-27 58.14 58.93 57.90 5,388,300 58.51 58.22
16-09-26 58.44 58.44 58.06 4,895,500 58.25 57.96
Date Open High Low Vol Cls adjCls
16-09-23 58.92 59.12 58.64 6,306,900 58.73 58.44
16-09-22 58.24 59.04 58.17 6,619,100 58.99 58.70
16-09-21 58.12 58.36 57.54 8,334,300 58.09 57.80
16-09-20 58.09 58.12 57.78 5,092,400 57.84 57.55
16-09-19 58.15 58.54 57.66 6,684,700 57.84 57.55
16-09-16 58.21 58.26 57.72 22,310,200 57.90 57.61
16-09-15 58.00 58.90 57.88 6,494,500 58.59 58.30
16-09-14 58.18 58.63 57.89 5,978,800 58.08 57.79
16-09-13 58.03 58.37 57.71 7,098,500 58.23 57.94
Date Open High Low Vol Cls adjCls
16-09-12 58.28 59.22 57.54 9,222,400 58.99 58.38
16-09-09 58.86 59.29 58.66 6,937,300 58.67 58.06
16-09-08 59.38 59.58 58.97 5,279,600 59.04 58.43
16-09-07 59.32 59.51 58.94 4,488,200 59.37 58.75
16-09-06 59.63 59.84 58.99 7,066,200 59.45 58.83
16-09-02 59.72 59.97 59.55 4,399,200 59.86 59.24
16-09-01 59.91 59.99 58.99 4,677,300 59.41 58.79
16-08-31 59.70 59.89 59.35 6,090,000 59.83 59.21
16-08-30 59.43 59.74 59.22 4,218,500 59.64 59.02
Date Open High Low Vol Cls adjCls
16-08-29 59.15 59.74 59.15 3,675,900 59.43 58.81
16-08-26 59.17 59.50 58.70 3,951,200 59.02 58.41
16-08-25 58.76 59.25 58.74 4,078,400 58.94 58.33
16-08-24 59.01 59.35 58.80 3,870,600 58.91 58.30
16-08-23 59.25 59.35 58.99 4,052,500 59.02 58.41
16-08-22 58.91 59.10 58.69 3,593,900 58.99 58.38
16-08-19 58.80 58.98 58.45 3,882,800 58.86 58.25
16-08-18 59.11 59.35 58.80 3,756,500 58.98 58.37
16-08-17 59.26 59.40 58.94 4,146,100 59.03 58.42
Date Open High Low Vol Cls adjCls
16-08-16 58.98 59.57 58.75 3,836,800 59.31 58.69
16-08-15 59.02 59.34 58.95 3,456,000 59.22 58.61
16-08-12 58.84 58.97 58.72 2,637,100 58.85 58.24
16-08-11 59.20 59.55 59.14 3,444,400 59.18 58.57
16-08-10 59.27 59.41 58.91 3,563,300 59.00 58.39
16-08-09 59.29 59.55 59.10 3,648,000 59.27 58.65
16-08-08 59.43 59.81 59.28 5,383,300 59.39 58.77
16-08-05 58.25 59.16 58.12 5,961,900 59.10 58.49
16-08-04 58.09 58.25 57.58 8,257,400 57.61 57.01
Date Open High Low Vol Cls adjCls
16-08-03 56.91 58.23 56.80 15,480,200 58.10 57.50
16-08-02 54.19 54.39 53.93 6,059,000 54.14 53.58
16-08-01 54.46 54.77 54.15 6,143,900 54.21 53.65
16-07-29 54.43 54.65 54.17 5,937,400 54.44 53.87
16-07-28 54.41 54.90 54.34 3,305,400 54.79 54.22
16-07-27 54.61 54.82 54.41 4,784,000 54.62 54.05
16-07-26 54.66 54.92 54.39 2,959,200 54.69 54.12
16-07-25 54.62 54.74 54.39 3,396,500 54.66 54.09
16-07-22 54.41 54.67 54.34 2,905,100 54.62 54.05
Date Open High Low Vol Cls adjCls
16-07-21 54.50 54.64 54.19 4,112,800 54.29 53.73
16-07-20 54.58 54.88 54.32 3,680,600 54.57 54.00
16-07-19 54.28 54.52 54.11 3,503,800 54.46 53.89
16-07-18 54.33 54.78 54.26 3,919,000 54.56 53.99
16-07-15 54.62 54.74 54.17 4,694,100 54.44 53.87
16-07-14 54.43 54.69 54.09 5,614,800 54.40 53.84
16-07-13 54.02 54.15 53.47 4,396,100 53.81 53.25
16-07-12 53.67 54.28 53.64 7,960,400 53.86 53.30
16-07-11 53.27 53.48 52.97 5,272,000 53.29 52.74
Date Open High Low Vol Cls adjCls
16-07-08 52.58 53.07 52.39 6,558,700 53.01 52.46
16-07-07 51.55 52.15 51.32 7,622,900 51.82 51.28
16-07-06 50.94 51.29 50.20 8,320,200 51.26 50.73
16-07-05 52.37 52.44 51.03 9,376,900 51.21 50.68
16-07-01 52.65 53.30 52.56 6,172,900 52.87 52.32
16-06-30 51.90 52.92 51.50 10,472,500 52.89 52.34
16-06-29 50.42 51.48 50.15 8,569,500 51.46 50.93
16-06-28 49.85 49.88 48.80 9,843,400 49.82 49.30
16-06-27 49.93 50.00 48.41 11,881,500 48.79 48.28
Date Open High Low Vol Cls adjCls
16-06-24 52.07 52.73 50.64 14,909,000 50.72 50.19
16-06-23 54.20 54.71 54.20 4,283,900 54.71 54.14
16-06-22 53.94 54.30 53.65 4,783,000 53.68 53.12
16-06-21 54.04 54.06 53.56 5,382,200 53.79 53.23
16-06-20 54.15 54.48 53.70 5,208,800 53.73 53.17
16-06-17 53.63 53.71 53.15 9,559,800 53.42 52.87
16-06-16 53.15 53.69 52.75 6,381,900 53.63 53.07
16-06-15 54.26 54.41 53.52 6,812,000 53.57 53.01
16-06-14 54.29 54.42 53.54 8,392,600 53.99 53.43
Date Open High Low Vol Cls adjCls
16-06-13 54.61 55.14 54.37 5,453,000 54.40 53.84
16-06-10 55.50 55.62 54.80 8,105,300 54.99 54.42
16-06-09 56.31 56.41 55.99 7,286,700 56.10 55.52
16-06-08 57.06 57.34 56.84 5,734,300 56.92 56.01
16-06-07 57.31 57.58 57.05 5,175,800 57.06 56.15
16-06-06 56.97 57.60 56.97 5,741,800 57.29 56.38
16-06-03 57.08 57.53 56.69 6,363,500 57.26 56.35
16-06-02 57.72 57.89 57.40 6,295,700 57.84 56.92
16-06-01 57.88 57.90 57.02 5,964,700 57.74 56.82
Date Open High Low Vol Cls adjCls
16-05-31 58.41 58.59 57.70 10,544,900 57.88 56.96
16-05-27 57.85 58.33 57.78 5,549,300 58.32 57.39
16-05-26 57.80 57.99 57.64 4,548,800 57.75 56.83
16-05-25 57.82 58.36 57.82 5,139,800 58.05 57.12
16-05-24 57.22 57.90 57.13 6,558,600 57.70 56.78
16-05-23 56.88 57.09 56.70 5,511,100 56.90 55.99
16-05-20 56.65 57.50 56.54 6,300,200 56.97 56.06
16-05-19 56.35 56.67 55.83 7,840,000 56.36 55.46
16-05-18 55.31 56.77 55.21 8,409,200 56.71 55.81
Date Open High Low Vol Cls adjCls
16-05-17 55.42 55.83 55.12 8,361,200 55.40 54.52
16-05-16 55.45 55.90 55.24 6,419,500 55.28 54.40
16-05-13 56.23 56.70 55.61 5,939,700 55.66 54.77
16-05-12 56.20 56.45 55.90 7,792,400 56.29 55.39
16-05-11 56.27 56.60 55.89 6,958,300 55.96 55.07
16-05-10 55.39 56.95 55.33 6,104,600 56.35 55.45
16-05-09 54.98 55.43 54.75 5,878,800 55.25 54.37
16-05-06 54.44 55.09 54.38 6,870,100 55.04 54.16
16-05-05 54.82 55.03 54.55 7,768,300 54.81 53.94
Date Open High Low Vol Cls adjCls
16-05-04 55.33 55.45 54.45 9,138,800 54.85 53.98
16-05-03 55.06 56.06 54.96 11,985,000 55.94 55.05
16-05-02 56.38 56.80 55.89 9,166,300 56.59 55.69
16-04-29 55.62 56.03 55.28 7,791,000 55.82 54.93
16-04-28 56.20 56.67 55.74 6,811,400 55.83 54.94
16-04-27 56.50 56.91 56.34 6,291,100 56.63 55.73
16-04-26 55.95 56.67 55.78 4,994,100 56.55 55.65
16-04-25 55.81 56.08 55.41 4,265,100 55.95 55.06
16-04-22 55.68 56.21 55.54 6,006,800 56.19 55.29
Date Open High Low Vol Cls adjCls
16-04-21 55.90 56.24 55.50 5,283,500 55.52 54.63
16-04-20 55.80 56.38 55.75 3,668,500 56.12 55.23
16-04-19 55.39 56.05 55.28 3,956,200 55.72 54.83
16-04-18 54.92 55.31 54.62 8,689,100 55.28 54.40
16-04-15 55.59 55.59 54.86 6,928,800 54.95 54.07
16-04-14 55.00 55.58 54.82 5,946,400 55.26 54.38
16-04-13 54.08 55.15 54.08 6,487,500 55.14 54.26
16-04-12 53.46 53.87 53.15 11,796,200 53.79 52.93
16-04-11 53.44 53.76 53.30 5,187,100 53.41 52.56
Date Open High Low Vol Cls adjCls
16-04-08 53.44 53.66 53.05 5,001,900 53.16 52.31
16-04-07 53.67 53.85 52.81 5,624,800 53.11 52.26
16-04-06 53.56 54.20 53.47 5,577,200 54.11 53.25
16-04-05 53.94 54.24 53.58 6,605,600 53.68 52.82
16-04-04 54.88 54.90 54.32 5,308,800 54.40 53.53
16-04-01 53.86 54.99 53.71 6,461,700 54.89 54.01
16-03-31 54.51 54.83 53.95 8,315,000 54.05 53.19
16-03-30 54.13 54.90 53.77 8,375,500 54.52 53.65
16-03-29 53.24 53.71 52.99 7,289,500 53.39 52.54
Date Open High Low Vol Cls adjCls
16-03-28 53.13 53.60 53.03 5,145,900 53.41 52.56
16-03-24 52.97 53.06 52.54 5,609,900 52.98 52.14
16-03-23 53.72 54.05 53.34 6,417,400 53.44 52.59
16-03-22 53.55 54.01 53.21 6,102,800 53.72 52.86
16-03-21 53.48 54.02 53.17 4,562,100 53.57 52.72
16-03-18 53.37 53.92 53.32 9,907,100 53.71 52.85
16-03-17 52.90 53.48 52.37 5,787,900 53.18 52.33
16-03-16 52.76 53.29 52.61 6,485,900 52.91 52.07
16-03-15 52.54 53.04 52.04 6,866,000 53.02 52.17
Date Open High Low Vol Cls adjCls
16-03-14 52.59 53.20 52.56 6,447,500 52.87 52.03
16-03-11 52.00 52.95 51.91 7,275,300 52.89 52.05
16-03-10 51.35 52.03 50.83 5,359,700 51.54 50.72
16-03-09 52.22 52.27 51.39 5,944,300 51.59 50.45
16-03-08 52.12 52.67 51.57 8,138,700 51.93 50.79
16-03-07 51.89 52.72 51.48 7,662,100 52.66 51.50
16-03-04 52.44 53.00 51.99 21,713,700 52.30 51.15
16-03-03 51.89 52.37 51.53 9,462,300 52.27 51.12
16-03-02 51.85 52.12 51.26 7,627,200 51.83 50.69
Date Open High Low Vol Cls adjCls
16-03-01 50.63 51.97 50.39 11,592,200 51.88 50.74
16-02-29 51.10 51.13 50.20 11,746,500 50.20 49.09
16-02-26 51.88 51.91 50.97 8,815,800 51.09 49.96
16-02-25 50.80 51.45 50.39 8,151,200 51.37 50.24
16-02-24 50.42 51.13 50.23 7,576,700 50.92 49.80
16-02-23 52.01 52.03 50.80 6,899,700 51.06 49.93
16-02-22 52.05 52.26 51.82 7,219,900 52.10 50.95
16-02-19 51.90 51.93 51.30 9,108,000 51.53 50.39
16-02-18 51.96 52.29 51.55 8,637,600 51.92 50.78
Date Open High Low Vol Cls adjCls
16-02-17 52.70 53.48 52.25 9,892,300 52.67 51.51
16-02-16 53.00 53.49 51.80 13,233,000 52.06 50.91
16-02-12 51.75 54.25 51.33 17,512,800 53.00 51.83
16-02-11 51.05 51.47 50.38 18,848,100 50.52 49.41
16-02-10 52.73 53.46 52.42 10,241,200 52.45 51.29
16-02-09 51.41 52.87 51.30 11,267,500 52.25 51.10
16-02-08 52.51 52.65 51.85 15,839,600 52.30 51.15
16-02-05 53.91 54.01 52.50 13,321,500 53.37 52.19
16-02-04 54.17 54.78 53.69 12,286,900 54.02 52.83
Date Open High Low Vol Cls adjCls
16-02-03 55.38 55.38 52.47 17,506,100 54.31 53.11
16-02-02 55.48 55.72 55.16 12,799,600 55.33 54.11
16-02-01 55.82 56.82 55.38 12,280,800 56.29 55.05
16-01-29 55.07 56.48 54.89 10,818,700 56.48 55.23
16-01-28 55.01 55.30 54.18 12,172,600 54.71 53.50
16-01-27 55.52 56.02 54.47 15,174,500 54.54 53.34
16-01-26 56.23 56.64 55.59 11,816,800 55.91 54.68
16-01-25 56.18 56.47 55.32 10,235,200 55.36 54.14
16-01-22 56.35 56.93 55.66 9,544,500 56.35 55.11
Date Open High Low Vol Cls adjCls
16-01-21 55.11 56.12 55.05 8,286,400 55.31 54.09
16-01-20 54.51 55.72 53.49 16,217,200 55.05 53.84
16-01-19 56.53 57.09 55.84 10,187,800 56.16 54.92
16-01-15 55.44 56.32 55.31 11,189,400 56.09 54.85
16-01-14 56.78 57.82 56.38 9,118,500 57.30 56.04
16-01-13 59.16 59.35 56.50 12,610,000 56.67 55.42
16-01-12 58.20 58.39 57.30 8,550,000 57.96 56.68
16-01-11 57.89 58.00 56.84 9,637,600 57.69 56.42
16-01-08 58.81 59.01 57.30 8,282,700 57.45 56.18
Date Open High Low Vol Cls adjCls
16-01-07 58.53 59.50 58.23 8,951,400 58.32 57.03
16-01-06 59.87 59.95 59.46 9,598,800 59.75 58.43
16-01-05 60.45 60.95 60.28 7,863,000 60.64 59.30
16-01-04 60.66 61.07 59.82 10,538,700 60.43 59.10
15-12-31 62.30 62.74 61.96 4,865,500 61.97 60.60
15-12-30 62.50 63.03 62.25 4,753,700 62.51 61.13
15-12-29 62.07 62.74 61.98 4,246,300 62.54 61.16
15-12-28 61.27 61.70 61.01 3,574,500 61.60 60.24
15-12-24 61.45 62.09 61.41 2,560,500 61.70 60.34
Date Open High Low Vol Cls adjCls
15-12-23 60.94 61.51 60.75 6,075,700 61.41 60.06
15-12-22 60.31 60.97 59.92 7,288,200 60.73 59.39
15-12-21 59.95 60.40 59.60 7,421,900 59.97 58.65
15-12-18 59.91 59.97 58.81 27,107,600 59.60 58.29
15-12-17 61.16 61.45 60.11 8,258,600 60.13 58.80
15-12-16 60.47 61.09 59.47 11,524,700 60.93 59.59
15-12-15 59.67 60.47 59.18 11,887,600 59.94 58.62
15-12-14 59.72 59.74 57.94 14,957,100 58.42 57.13
15-12-11 59.97 60.42 59.18 15,175,800 59.46 58.15
Date Open High Low Vol Cls adjCls
15-12-10 62.07 62.25 60.90 14,235,400 60.98 59.64
15-12-09 62.31 63.27 61.78 7,548,400 62.18 60.81
15-12-08 62.42 62.94 62.04 5,507,900 62.75 61.37
15-12-07 63.80 63.98 62.70 9,302,000 62.80 61.42
15-12-04 62.65 64.21 62.60 7,589,600 63.99 62.58
15-12-03 63.45 63.50 62.15 8,101,800 62.36 60.99
15-12-02 63.93 64.31 63.40 7,469,200 63.50 61.83
15-12-01 63.89 64.23 63.62 8,033,400 64.12 62.43
15-11-30 63.62 63.95 63.44 9,431,400 63.58 61.90
Date Open High Low Vol Cls adjCls
15-11-27 63.00 63.82 62.91 3,941,200 63.68 62.00
15-11-25 63.31 63.40 62.87 6,068,700 63.15 61.49
15-11-24 62.04 63.38 62.01 10,487,100 63.12 61.46
15-11-23 62.40 63.42 62.31 9,325,700 62.76 61.11
15-11-20 62.24 62.55 62.06 7,346,000 62.21 60.57
15-11-19 61.95 62.21 61.80 5,991,300 61.98 60.35
15-11-18 61.20 62.10 61.01 7,439,800 61.96 60.33
15-11-17 60.95 61.41 60.85 9,765,700 61.00 59.39
15-11-16 59.15 60.67 59.05 8,283,500 60.66 59.06
Date Open High Low Vol Cls adjCls
15-11-13 59.28 60.02 59.04 7,948,600 59.31 57.75
15-11-12 60.49 60.56 59.37 8,065,000 59.38 57.81
15-11-11 61.55 61.60 60.65 7,060,300 60.67 59.07
15-11-10 61.04 61.43 60.90 4,889,400 61.35 59.73
15-11-09 61.85 61.90 60.96 8,069,700 61.21 59.60
15-11-06 63.32 63.39 61.81 10,570,300 61.93 60.30
15-11-05 60.68 62.12 60.62 10,943,700 62.00 60.37
15-11-04 60.66 61.00 59.65 22,499,400 60.80 59.20
15-11-03 61.16 61.49 60.50 31,974,000 60.96 59.35
Date Open High Low Vol Cls adjCls
15-11-02 63.44 64.20 63.18 10,960,400 63.74 62.06
15-10-30 63.49 63.70 63.06 9,077,500 63.06 61.40
15-10-29 63.86 64.00 63.03 6,965,700 63.49 61.82
15-10-28 62.96 63.93 62.28 21,707,700 63.89 62.21
15-10-27 60.68 60.99 60.41 5,744,700 60.92 59.31
15-10-26 61.28 61.37 60.94 3,203,700 61.16 59.55
15-10-23 61.20 61.40 60.85 6,666,500 61.28 59.66
15-10-22 60.53 61.17 60.51 7,528,900 60.75 59.15
15-10-21 60.48 60.96 60.16 5,210,100 60.23 58.64
Date Open High Low Vol Cls adjCls
15-10-20 60.19 60.49 59.91 5,148,500 60.27 58.68
15-10-19 59.90 60.07 59.61 7,767,900 60.00 58.42
15-10-16 59.53 60.02 59.40 5,468,300 60.00 58.42
15-10-15 58.40 59.23 57.97 4,713,600 59.19 57.63
15-10-14 58.51 58.87 57.97 7,002,800 58.03 56.50
15-10-13 58.17 59.13 58.15 6,678,400 58.69 57.14
15-10-12 58.15 58.68 58.04 4,963,300 58.68 57.13
15-10-09 58.26 58.44 57.80 7,764,500 58.19 56.66
15-10-08 57.64 58.25 57.31 5,913,400 58.24 56.70
Date Open High Low Vol Cls adjCls
15-10-07 58.08 58.57 57.28 7,826,400 57.82 56.30
15-10-06 58.00 58.37 57.59 6,542,500 57.68 56.16
15-10-05 57.53 58.34 57.53 6,616,300 58.28 56.74
15-10-02 55.34 57.20 55.24 7,886,800 57.19 55.68
15-10-01 57.19 57.22 56.06 6,889,700 56.92 55.42
15-09-30 56.54 56.83 56.05 7,412,400 56.82 55.32
15-09-29 55.81 56.10 55.30 5,711,000 55.72 54.25
15-09-28 57.22 57.28 55.45 9,804,500 55.66 54.19
15-09-25 57.87 57.99 57.19 5,296,100 57.54 56.02
Date Open High Low Vol Cls adjCls
15-09-24 56.45 57.08 56.30 5,835,900 56.90 55.40
15-09-23 57.17 57.54 56.84 5,068,200 57.10 55.59
15-09-22 57.25 57.52 56.90 7,859,200 57.28 55.77
15-09-21 58.14 58.54 57.84 5,228,000 58.03 56.50
15-09-18 57.50 58.07 57.11 18,147,200 57.78 56.26
15-09-17 59.04 59.48 58.33 6,416,200 58.43 56.89
15-09-16 58.66 59.11 58.52 6,100,700 58.90 57.35
15-09-15 58.23 58.86 57.98 5,617,500 58.65 57.10
15-09-14 58.26 58.27 57.60 7,156,100 58.00 56.47
Date Open High Low Vol Cls adjCls
15-09-11 57.69 58.34 57.65 7,287,300 58.33 56.79
15-09-10 58.02 58.54 57.88 6,943,000 58.22 56.69
15-09-09 59.80 59.88 58.41 6,253,400 58.53 56.71
15-09-08 58.96 59.31 58.40 7,092,400 59.24 57.40
15-09-04 58.55 58.83 57.90 7,993,400 58.08 56.28
15-09-03 59.38 60.09 59.27 8,618,000 59.45 57.61
15-09-02 59.46 59.51 58.34 9,612,900 59.10 57.27
15-09-01 58.97 59.41 58.31 9,687,500 58.73 56.91
15-08-31 60.74 60.86 60.23 9,390,900 60.34 58.47
Date Open High Low Vol Cls adjCls
15-08-28 60.47 61.06 60.30 6,323,800 61.00 59.11
15-08-27 59.83 61.16 59.38 9,805,200 61.11 59.21
15-08-26 59.15 59.61 57.31 13,602,500 59.16 57.32
15-08-25 58.77 59.09 56.56 12,353,400 56.64 54.88
15-08-24 54.22 58.89 54.00 20,043,200 56.94 55.17
15-08-21 61.00 61.38 59.70 13,055,000 59.73 57.88
15-08-20 62.33 62.69 61.69 8,398,700 61.71 59.80
15-08-19 63.30 63.41 62.81 8,922,300 62.92 60.97
15-08-18 64.17 64.35 63.54 6,745,700 63.71 61.73
Date Open High Low Vol Cls adjCls
15-08-17 63.82 64.50 63.56 4,965,800 64.30 62.31
15-08-14 63.02 64.27 62.93 5,744,400 64.25 62.26
15-08-13 63.18 63.82 63.15 4,305,800 63.24 61.28
15-08-12 62.60 63.53 61.52 9,679,200 63.26 61.30
15-08-11 63.01 63.53 62.99 7,045,300 63.31 61.35
15-08-10 63.94 64.71 63.94 8,456,300 63.99 62.01
15-08-07 63.07 63.47 62.97 5,793,700 63.39 61.42
15-08-06 62.98 63.62 62.87 10,480,500 63.02 61.07
15-08-05 62.77 63.21 62.60 12,882,800 62.96 61.01
Date Open High Low Vol Cls adjCls
15-08-04 63.70 63.70 60.32 26,677,500 62.34 60.41
15-08-03 64.23 64.58 63.81 7,659,900 64.15 62.16
15-07-31 64.60 64.72 64.08 7,267,000 64.12 62.13
15-07-30 64.42 64.60 64.15 5,295,900 64.53 62.53
15-07-29 63.75 64.74 63.67 6,189,200 64.54 62.54
15-07-28 63.68 63.99 63.24 6,750,200 63.66 61.69
15-07-27 63.20 63.40 62.65 7,066,900 63.24 61.28
15-07-24 64.19 64.35 63.57 4,468,500 63.64 61.67
15-07-23 64.60 64.93 64.04 4,911,200 64.14 62.15
Date Open High Low Vol Cls adjCls
15-07-22 63.90 64.69 63.74 5,161,100 64.54 62.54
15-07-21 64.06 64.28 63.69 5,539,300 64.00 62.01
15-07-20 64.21 64.24 63.90 4,926,000 64.04 62.05
15-07-17 64.05 64.20 63.63 5,324,000 64.05 62.06
15-07-16 64.50 64.50 63.79 5,180,400 64.16 62.17
15-07-15 63.87 64.38 63.38 5,538,700 64.03 62.04
15-07-14 63.42 63.87 63.16 6,658,200 63.57 61.60
15-07-13 63.08 63.45 62.88 4,538,000 63.38 61.41
15-07-10 62.68 63.10 62.27 4,203,100 62.62 60.68
Date Open High Low Vol Cls adjCls
15-07-09 61.86 62.16 61.63 6,018,100 61.76 59.84
15-07-08 61.88 62.02 60.93 6,048,700 61.16 59.26
15-07-07 61.85 62.28 60.85 7,555,200 62.21 60.28
15-07-06 61.48 62.11 61.22 7,065,700 61.85 59.93
15-07-02 62.47 62.59 61.91 6,474,000 62.08 60.15
15-07-01 62.76 62.94 62.04 5,953,700 62.35 60.42
15-06-30 62.24 62.45 61.52 7,569,200 61.82 59.90
15-06-29 61.73 62.56 61.52 8,763,600 61.59 59.68
15-06-26 62.77 62.97 62.50 6,816,300 62.73 60.78
Date Open High Low Vol Cls adjCls
15-06-25 62.87 63.22 62.43 6,887,200 62.43 60.49
15-06-24 63.15 63.35 62.81 6,063,600 62.92 60.97
15-06-23 63.13 63.43 62.77 9,146,500 63.32 61.36
15-06-22 62.36 62.75 62.15 7,189,600 62.58 60.64
15-06-19 62.08 62.23 61.49 16,095,700 61.83 59.91
15-06-18 62.29 62.38 61.77 8,908,800 62.29 60.36
15-06-17 62.24 62.36 61.57 7,206,900 61.86 59.94
15-06-16 62.21 62.55 61.80 10,864,100 61.98 60.06
15-06-15 61.30 63.70 61.15 19,861,100 62.57 60.63
Date Open High Low Vol Cls adjCls
15-06-12 61.82 62.00 61.48 7,039,300 61.89 59.97
15-06-11 61.69 62.22 61.57 8,332,400 61.99 60.07
15-06-10 60.26 61.78 60.12 10,914,300 61.68 59.77
15-06-09 59.51 60.34 59.32 7,227,400 59.99 58.13
15-06-08 60.50 60.58 59.63 8,482,100 59.66 57.69
15-06-05 61.15 61.32 60.42 6,376,600 60.50 58.50
15-06-04 60.67 61.03 60.47 8,335,700 60.61 58.61
15-06-03 59.84 61.28 59.64 12,424,500 61.11 59.09
15-06-02 58.90 60.05 58.64 9,026,700 59.68 57.71
Date Open High Low Vol Cls adjCls
15-06-01 58.91 59.00 58.33 6,587,900 58.68 56.74
15-05-29 59.36 59.40 58.55 6,817,700 58.61 56.67
15-05-28 59.30 59.51 58.74 4,119,600 59.45 57.49
15-05-27 59.28 59.58 59.18 6,447,000 59.39 57.43
15-05-26 59.76 59.80 59.07 5,054,100 59.23 57.27
15-05-22 60.13 60.47 59.82 4,576,200 59.88 57.90
15-05-21 59.93 60.70 59.85 6,743,100 60.22 58.23
15-05-20 59.43 60.09 58.93 6,557,200 59.96 57.98
15-05-19 59.02 59.56 58.77 5,446,100 59.41 57.45
Date Open High Low Vol Cls adjCls
15-05-18 58.46 59.03 58.37 4,894,200 58.89 56.94
15-05-15 59.03 59.06 58.15 7,437,300 58.36 56.43
15-05-14 59.00 59.21 58.72 3,956,000 58.97 57.02
15-05-13 58.56 58.92 58.44 5,188,200 58.74 56.80
15-05-12 58.71 58.98 58.39 7,271,700 58.76 56.82
15-05-11 59.67 59.88 59.15 8,455,200 59.20 57.24
15-05-08 59.44 59.79 59.09 6,824,200 59.67 57.70
15-05-07 58.16 59.50 57.82 8,479,400 58.97 57.02
15-05-06 58.38 58.67 57.72 6,771,700 58.15 56.23
Date Open High Low Vol Cls adjCls
15-05-05 58.02 58.55 57.89 7,487,700 58.00 56.08
15-05-04 58.00 58.46 57.98 5,298,100 58.20 56.28
15-05-01 56.90 58.03 56.80 13,401,900 57.74 55.83
15-04-30 56.28 56.72 55.93 7,291,400 56.29 54.43
15-04-29 56.62 56.90 56.36 10,205,000 56.65 54.78
15-04-28 56.62 57.18 56.60 8,814,600 56.80 54.92
15-04-27 56.91 57.35 56.80 7,775,100 57.00 55.12
15-04-24 57.10 57.17 56.85 5,894,200 56.99 55.11
15-04-23 56.52 56.79 56.24 9,688,400 56.75 54.87
Date Open High Low Vol Cls adjCls
15-04-22 56.85 56.90 56.20 10,324,900 56.58 54.71
15-04-21 57.59 57.68 56.49 8,168,100 56.64 54.77
15-04-20 57.81 57.91 57.39 4,719,700 57.51 55.61
15-04-17 57.75 58.11 57.06 7,583,800 57.43 55.53
15-04-16 58.36 58.73 58.13 7,321,500 58.16 56.24
15-04-15 57.75 58.59 57.56 7,289,900 58.27 56.34
15-04-14 57.32 57.76 56.90 6,505,600 57.50 55.60
15-04-13 56.68 57.79 56.37 8,804,000 57.46 55.56
15-04-10 56.18 56.70 56.13 4,993,200 56.59 54.72
Date Open High Low Vol Cls adjCls
15-04-09 55.40 56.47 55.35 6,645,400 56.29 54.43
15-04-08 54.94 55.73 54.91 5,837,700 55.45 53.62
15-04-07 55.27 55.61 54.95 4,857,300 54.98 53.16
15-04-06 54.50 55.56 54.36 4,639,500 55.42 53.59
15-04-02 54.65 55.23 54.41 5,354,700 55.14 53.32
15-04-01 54.61 55.02 54.23 7,181,200 54.81 53.00
15-03-31 54.41 55.11 54.21 7,424,200 54.79 52.98
15-03-30 54.25 54.80 54.25 5,770,500 54.68 52.87
15-03-27 54.50 54.50 53.92 6,454,400 54.03 52.24
Date Open High Low Vol Cls adjCls
15-03-26 54.38 54.55 54.13 8,884,400 54.17 52.38
15-03-25 55.34 55.37 54.52 6,962,600 54.52 52.72
15-03-24 55.56 55.92 55.37 5,343,800 55.37 53.54
15-03-23 55.99 56.50 55.83 5,788,500 55.83 53.98
15-03-20 55.81 56.20 55.67 11,660,400 55.94 54.09
15-03-19 56.15 56.41 55.36 6,170,900 55.65 53.81
15-03-18 55.70 56.69 55.30 8,487,200 56.42 54.56
15-03-17 55.47 56.09 55.16 5,676,800 55.80 53.96
15-03-16 55.63 56.10 55.50 5,922,900 55.93 54.08
Date Open High Low Vol Cls adjCls
15-03-13 55.52 55.60 54.81 6,507,300 55.30 53.47
15-03-12 54.98 55.66 54.90 5,887,200 55.60 53.76
15-03-11 54.40 55.04 54.33 6,646,900 54.72 52.91
15-03-10 55.43 55.43 54.42 14,513,400 54.42 52.62
15-03-09 55.86 56.22 55.62 12,140,600 56.11 54.13
15-03-06 55.75 56.44 55.59 11,480,000 56.00 54.03
15-03-05 55.56 55.67 55.20 5,614,900 55.61 53.65
15-03-04 55.29 55.51 54.97 6,057,600 55.38 53.43
15-03-03 55.28 55.73 55.25 5,951,000 55.58 53.62
Date Open High Low Vol Cls adjCls
15-03-02 55.33 55.65 55.04 7,283,900 55.65 53.69
15-02-27 54.95 55.61 54.84 15,031,200 55.33 53.38
15-02-26 54.78 55.11 54.68 6,594,200 54.93 53.00
15-02-25 54.76 55.11 54.71 5,825,600 54.80 52.87
15-02-24 54.52 55.35 54.52 7,844,600 55.04 53.10
15-02-23 55.20 55.20 54.39 11,606,500 54.57 52.65
15-02-20 54.86 55.37 54.39 12,442,500 55.22 53.28
15-02-19 54.66 55.25 54.54 8,073,700 54.98 53.04
15-02-18 54.99 55.10 54.59 9,024,100 54.71 52.78
Date Open High Low Vol Cls adjCls
15-02-17 54.09 55.26 54.01 15,678,000 54.99 53.05
15-02-13 51.16 54.14 51.15 19,888,600 53.96 52.06
15-02-12 52.31 52.69 52.08 9,322,400 52.45 50.60
15-02-11 52.32 52.36 51.69 7,480,200 52.25 50.41
15-02-10 52.53 52.77 51.96 5,580,800 52.41 50.57
15-02-09 51.67 52.47 51.52 7,093,800 52.14 50.30
15-02-06 51.95 52.55 51.95 10,011,700 52.10 50.27
15-02-05 51.26 51.87 51.15 6,365,300 51.62 49.80
15-02-04 51.07 51.91 51.05 10,292,000 51.51 49.70
Date Open High Low Vol Cls adjCls
15-02-03 50.80 51.39 50.60 9,470,100 51.33 49.52
15-02-02 49.03 50.60 49.01 12,005,700 50.46 48.68
15-01-30 48.90 49.62 48.75 11,238,500 48.87 47.15
15-01-29 49.37 49.70 48.68 12,400,200 49.26 47.53
15-01-28 50.84 50.84 49.18 11,498,800 49.21 47.48
15-01-27 50.74 50.93 50.24 8,236,400 50.47 48.69
15-01-26 51.32 51.57 51.00 12,159,100 51.21 49.41
15-01-23 52.24 52.36 51.49 5,237,700 51.51 49.70
15-01-22 51.28 52.33 50.86 11,850,100 52.28 50.44
Date Open High Low Vol Cls adjCls
15-01-21 50.45 51.09 50.05 7,228,400 50.83 49.04
15-01-20 51.32 51.50 50.29 8,285,000 50.65 48.87
15-01-16 50.21 51.14 50.05 8,084,100 51.11 49.31
15-01-15 51.38 51.54 50.37 8,056,100 50.40 48.63
15-01-14 51.03 51.44 50.47 12,212,700 51.38 49.57
15-01-13 52.60 53.03 50.88 14,042,200 51.87 50.04
15-01-12 53.14 53.22 52.14 8,114,800 52.36 50.52
15-01-09 54.20 54.29 52.96 6,877,800 53.32 51.44
15-01-08 54.42 54.67 53.86 13,066,300 54.24 52.33
Date Open High Low Vol Cls adjCls
15-01-07 54.73 54.73 54.17 8,762,000 54.48 52.56
15-01-06 54.74 54.87 53.74 15,406,400 54.22 52.31
15-01-05 55.68 55.87 54.73 10,103,500 55.00 53.06
15-01-02 56.53 56.60 55.75 6,608,300 56.11 54.13
14-12-31 56.73 56.75 55.97 5,054,100 56.01 54.04
14-12-30 56.45 56.79 56.24 4,434,300 56.51 54.52
14-12-29 56.34 56.79 56.23 5,126,500 56.49 54.50
14-12-26 56.55 56.78 56.39 3,297,000 56.42 54.43
14-12-24 56.66 56.73 56.26 3,630,600 56.28 54.30
Date Open High Low Vol Cls adjCls
14-12-23 56.13 56.60 56.11 7,167,400 56.44 54.45
14-12-22 55.73 56.23 55.58 10,211,600 56.13 54.15
14-12-19 55.02 55.84 54.85 14,856,900 55.78 53.82
14-12-18 54.68 55.01 54.37 8,562,200 55.01 53.07
14-12-17 53.18 54.19 52.98 8,726,900 54.02 52.12
14-12-16 53.05 54.11 52.85 7,867,400 52.88 51.02
14-12-15 54.46 54.59 53.08 8,611,100 53.48 51.60
14-12-12 54.88 55.28 54.04 7,115,500 54.05 52.15
14-12-11 54.87 55.89 54.78 7,441,200 55.18 53.24
Date Open High Low Vol Cls adjCls
14-12-10 55.29 55.70 54.74 7,678,600 54.84 52.91
14-12-09 55.02 55.61 54.78 5,272,700 55.59 53.63
14-12-08 55.34 55.96 55.15 7,526,100 55.69 53.73
14-12-05 55.38 55.87 55.20 6,500,700 55.33 53.38
14-12-04 54.69 55.32 54.65 5,441,700 55.17 53.23
14-12-03 55.01 55.39 54.80 7,323,300 54.90 52.97
14-12-02 54.43 55.05 54.43 6,009,500 54.98 53.04
14-12-01 54.56 54.72 53.92 7,151,100 54.43 52.39
14-11-28 54.69 55.02 54.69 2,894,100 54.80 52.75
Date Open High Low Vol Cls adjCls
14-11-26 54.71 54.80 54.38 3,566,900 54.61 52.57
14-11-25 55.15 55.17 54.29 8,199,900 54.68 52.63
14-11-24 54.91 55.19 54.76 8,237,700 55.10 53.04
14-11-21 54.99 54.99 54.50 8,386,200 54.59 52.55
14-11-20 53.75 54.47 53.69 7,717,900 54.45 52.41
14-11-19 53.80 54.12 53.66 6,351,100 54.02 52.00
14-11-18 54.12 54.20 53.80 7,063,400 53.89 51.87
14-11-17 53.81 54.08 53.70 7,493,000 54.02 52.00
14-11-14 54.40 54.55 53.61 9,083,800 53.90 51.88
Date Open High Low Vol Cls adjCls
14-11-13 54.19 54.61 54.17 5,844,200 54.50 52.46
14-11-12 54.01 54.48 53.83 6,013,400 54.35 52.32
14-11-11 54.29 54.64 54.29 4,608,800 54.36 52.33
14-11-10 54.10 54.36 54.00 6,004,800 54.36 52.33
14-11-07 53.76 54.20 53.64 7,421,200 54.03 52.01
14-11-06 53.63 54.05 53.40 7,559,600 53.91 51.89
14-11-05 53.52 53.81 53.13 9,067,100 53.78 51.77
14-11-04 53.80 53.85 52.90 15,411,900 53.40 51.40
14-11-03 53.79 53.91 53.17 9,718,200 53.80 51.79
Date Open High Low Vol Cls adjCls
14-10-31 53.67 53.78 53.12 9,531,100 53.57 51.57
14-10-30 52.16 53.10 52.14 5,578,800 52.93 50.95
14-10-29 52.87 53.10 52.00 8,334,100 52.36 50.40
14-10-28 52.06 52.87 52.05 11,132,100 52.84 50.86
14-10-27 52.01 52.25 51.51 7,190,000 51.74 49.80
14-10-24 51.55 52.21 51.39 5,757,500 52.16 50.21
14-10-23 52.12 52.24 51.52 6,829,100 51.62 49.69
14-10-22 52.30 52.47 51.66 7,556,300 51.67 49.74
14-10-21 51.32 52.20 51.27 9,073,000 52.15 50.20
Date Open High Low Vol Cls adjCls
14-10-20 51.34 51.42 50.59 8,868,200 51.01 49.10
14-10-17 50.10 50.98 49.98 10,847,400 50.76 48.86
14-10-16 48.95 50.00 48.68 12,584,700 49.40 47.55
14-10-15 49.13 49.80 48.56 15,426,500 49.69 47.83
14-10-14 50.03 50.60 49.90 11,581,300 50.07 48.20
14-10-13 50.00 50.45 49.71 10,229,900 49.81 47.95
14-10-10 50.02 50.61 49.62 14,919,500 49.96 48.09
14-10-09 51.84 52.00 50.21 18,871,700 50.42 48.53
14-10-08 51.13 52.05 50.43 16,323,200 52.01 50.06
Date Open High Low Vol Cls adjCls
14-10-07 52.29 52.33 51.00 17,072,000 51.01 49.10
14-10-06 53.53 53.63 52.48 6,800,600 52.77 50.80
14-10-03 53.38 53.57 53.03 7,632,900 53.35 51.35
14-10-02 52.97 53.12 51.70 12,801,900 52.61 50.64
14-10-01 54.04 54.10 52.87 14,633,100 52.96 50.98
14-09-30 54.28 54.62 53.97 8,250,900 54.02 52.00
14-09-29 54.00 54.51 53.51 7,013,600 54.17 52.14
14-09-26 54.28 54.72 54.16 6,891,200 54.52 52.48
14-09-25 54.87 54.90 54.12 7,623,600 54.16 52.13
Date Open High Low Vol Cls adjCls
14-09-24 54.50 55.15 54.45 6,614,000 54.99 52.93
14-09-23 54.85 55.12 54.37 7,676,300 54.51 52.47
14-09-22 55.08 55.38 54.90 8,138,200 54.93 52.87
14-09-19 56.52 56.56 55.11 14,719,000 55.24 53.17
14-09-18 55.76 56.48 55.76 7,820,600 56.33 54.22
14-09-17 55.84 56.25 55.50 9,117,000 55.85 53.76
14-09-16 55.22 55.73 55.13 6,949,600 55.62 53.54
14-09-15 55.11 55.45 54.74 5,698,300 55.40 53.33
14-09-12 55.29 55.50 55.01 5,654,300 55.19 53.12
Date Open High Low Vol Cls adjCls
14-09-11 55.08 55.63 55.03 4,337,300 55.43 53.36
14-09-10 55.11 55.54 55.02 6,888,200 55.35 53.28
14-09-09 55.03 55.25 54.51 6,367,700 55.08 53.02
14-09-08 55.32 55.61 54.94 7,415,400 55.32 53.13
14-09-05 55.06 55.35 54.64 5,861,100 55.04 52.86
14-09-04 55.82 55.95 54.97 6,436,800 55.23 53.04
14-09-03 55.93 56.06 55.56 5,529,300 55.58 53.38
14-09-02 56.29 56.37 55.46 6,048,600 55.80 53.59
14-08-29 55.95 56.09 55.74 4,420,100 56.06 53.84
Date Open High Low Vol Cls adjCls
14-08-28 55.83 55.87 55.47 5,346,900 55.73 53.52
14-08-27 56.27 56.31 56.00 6,376,900 56.16 53.94
14-08-26 56.01 56.22 55.89 4,749,200 56.08 53.86
14-08-25 55.70 56.09 55.60 8,407,700 55.89 53.68
14-08-22 55.40 55.55 55.04 7,236,200 55.33 53.14
14-08-21 54.81 55.75 54.73 8,043,700 55.58 53.38
14-08-20 54.49 55.01 54.49 6,276,000 54.87 52.70
14-08-19 54.67 54.90 54.50 5,825,400 54.62 52.46
14-08-18 54.36 54.55 54.09 5,614,300 54.48 52.32
Date Open High Low Vol Cls adjCls
14-08-15 54.32 54.37 53.42 5,886,300 53.99 51.85
14-08-14 53.64 54.27 53.58 6,442,800 54.06 51.92
14-08-13 53.61 53.78 53.35 8,864,600 53.53 51.41
14-08-12 52.96 53.50 52.93 8,064,200 53.35 51.24
14-08-11 52.56 53.04 52.40 6,152,200 52.90 50.81
14-08-08 52.16 52.48 51.98 8,128,800 52.45 50.37
14-08-07 52.83 53.00 51.98 13,327,800 52.06 50.00
14-08-06 51.90 52.65 51.90 9,990,400 52.50 50.42
14-08-05 53.53 53.70 51.75 22,628,800 52.20 50.13
Date Open High Low Vol Cls adjCls
14-08-04 52.50 52.76 52.03 8,888,200 52.66 50.58
14-08-01 51.82 52.41 51.61 9,385,500 52.05 49.99
14-07-31 52.60 52.96 51.90 8,272,100 51.98 49.92
14-07-30 53.66 53.74 52.95 6,834,900 53.05 50.95
14-07-29 54.00 54.14 53.31 6,326,600 53.35 51.24
14-07-28 54.14 54.17 53.46 7,135,500 53.95 51.81
14-07-25 54.84 54.98 54.15 7,389,100 54.16 52.02
14-07-24 55.20 55.39 54.90 4,241,400 55.17 52.99
14-07-23 54.85 55.13 54.70 3,877,500 55.02 52.84
Date Open High Low Vol Cls adjCls
14-07-22 54.80 55.05 54.54 8,308,600 54.70 52.53
14-07-21 54.74 55.19 54.65 6,565,000 55.11 52.93
14-07-18 54.91 55.26 54.64 4,928,400 55.20 53.01
14-07-17 54.92 55.33 54.66 7,546,700 54.70 52.53
14-07-16 55.34 55.46 54.87 5,175,900 55.04 52.86
14-07-15 55.12 55.52 54.89 6,686,000 55.05 52.87
14-07-14 54.93 55.25 54.87 5,501,100 55.10 52.92
14-07-11 54.31 54.67 54.04 4,044,100 54.52 52.36
14-07-10 54.07 54.57 53.13 8,825,100 54.48 52.32
Date Open High Low Vol Cls adjCls
14-07-09 55.15 55.32 54.73 4,087,100 55.07 52.89
14-07-08 55.10 55.15 54.72 7,342,700 54.93 52.76
14-07-07 55.41 55.49 55.01 4,264,400 55.31 53.12
14-07-03 55.51 55.99 55.36 3,690,000 55.64 53.44
14-07-02 55.08 55.63 55.04 4,718,400 55.25 53.06
14-07-01 54.99 55.71 54.94 6,850,700 55.38 53.19
14-06-30 54.74 54.94 54.45 5,421,000 54.58 52.42
14-06-27 54.61 54.88 54.22 6,555,000 54.61 52.45
14-06-26 55.00 55.00 54.13 5,940,700 54.89 52.72
Date Open High Low Vol Cls adjCls
14-06-25 55.03 55.16 54.75 7,644,900 54.89 52.72
14-06-24 55.41 55.83 55.26 8,767,100 55.26 53.07
14-06-23 55.57 55.78 55.27 5,317,000 55.72 53.51
14-06-20 56.00 56.00 55.46 9,187,900 55.58 53.38
14-06-19 55.79 55.83 55.37 6,149,600 55.70 53.49
14-06-18 55.18 55.68 54.84 7,471,000 55.59 53.39
14-06-17 54.76 55.35 54.70 7,681,700 55.22 53.03
14-06-16 54.59 55.06 54.41 6,035,000 54.98 52.80
14-06-13 54.46 54.85 54.40 5,625,600 54.70 52.53
Date Open High Low Vol Cls adjCls
14-06-12 54.73 54.78 54.30 7,891,400 54.42 52.27
14-06-11 54.85 54.92 54.35 5,334,200 54.78 52.61
14-06-10 55.05 55.13 54.80 5,083,700 55.01 52.83
14-06-09 55.03 55.42 54.82 6,521,300 55.07 52.89
14-06-06 55.03 55.44 54.98 7,690,000 55.29 53.10
14-06-05 54.96 55.07 54.33 6,818,200 54.95 52.65
14-06-04 54.36 55.42 54.27 10,717,100 54.87 52.58
14-06-03 54.12 54.61 53.67 9,754,100 54.59 52.31
14-06-02 54.16 54.34 53.82 6,661,800 54.26 51.99
Date Open High Low Vol Cls adjCls
14-05-30 53.96 54.12 53.78 8,212,300 54.07 51.81
14-05-29 53.65 54.31 53.41 7,178,200 54.18 51.92
14-05-28 53.80 53.87 53.34 4,842,800 53.48 51.25
14-05-27 53.66 54.21 53.60 6,184,400 53.75 51.50
14-05-23 53.61 53.93 53.43 4,604,600 53.60 51.36
14-05-22 53.51 53.74 53.16 4,699,500 53.54 51.30
14-05-21 53.51 54.03 53.25 9,914,900 53.51 51.27
14-05-20 52.70 52.90 52.29 5,062,000 52.49 50.30
14-05-19 52.42 52.86 52.30 6,778,400 52.71 50.51
Date Open High Low Vol Cls adjCls
14-05-16 52.91 52.91 52.03 7,414,000 52.50 50.31
14-05-15 53.28 53.57 52.24 8,794,100 52.86 50.65
14-05-14 53.94 54.00 53.15 5,728,800 53.39 51.16
14-05-13 53.45 54.02 53.16 8,377,700 53.96 51.71
14-05-12 52.94 53.44 52.62 7,251,400 53.38 51.15
14-05-09 52.29 52.36 51.72 6,764,500 52.28 50.10
14-05-08 51.51 52.76 51.50 9,090,200 52.37 50.18
14-05-07 50.76 52.03 50.76 15,405,400 51.66 49.50
14-05-06 51.65 52.10 50.19 21,777,600 50.54 48.43
Date Open High Low Vol Cls adjCls
14-05-05 52.00 52.74 51.71 9,258,300 52.72 50.52
14-05-02 52.97 53.30 52.19 8,452,800 52.35 50.16
14-05-01 53.02 53.22 52.54 7,400,600 52.94 50.73
14-04-30 52.76 53.20 52.38 7,644,000 53.13 50.91
14-04-29 52.49 52.82 52.19 7,941,500 52.81 50.60
14-04-28 52.77 52.84 51.53 9,883,100 52.11 49.93
14-04-25 52.35 52.49 51.49 7,314,000 51.61 49.45
14-04-24 51.82 52.73 51.52 8,804,300 52.49 50.30
14-04-23 50.92 51.70 50.72 5,886,300 51.64 49.48
Date Open High Low Vol Cls adjCls
14-04-22 50.70 51.19 50.47 5,891,900 51.00 48.87
14-04-21 50.68 50.86 50.31 4,144,300 50.81 48.69
14-04-17 50.26 51.22 50.23 7,141,000 50.82 48.70
14-04-16 50.34 50.46 49.86 5,829,400 50.39 48.28
14-04-15 49.66 50.09 49.02 8,434,500 49.84 47.76
14-04-14 49.94 49.95 48.95 7,639,200 49.57 47.50
14-04-11 49.50 49.97 49.13 10,396,900 49.40 47.34
14-04-10 51.05 51.23 49.93 10,503,500 50.06 47.97
14-04-09 50.33 51.20 49.50 11,036,800 51.10 48.97
Date Open High Low Vol Cls adjCls
14-04-08 49.56 50.12 49.19 8,870,700 50.04 47.95
14-04-07 50.22 50.35 49.20 9,613,000 49.63 47.56
14-04-04 51.25 51.82 50.33 13,127,500 50.55 48.44
14-04-03 50.82 50.91 50.46 10,948,700 50.83 48.71
14-04-02 50.12 50.58 50.01 7,252,300 50.56 48.45
14-04-01 50.32 50.55 49.93 7,454,700 49.97 47.88
14-03-31 50.16 50.38 49.72 6,061,000 50.01 47.92
14-03-28 49.52 50.02 49.28 7,136,500 49.88 47.80
14-03-27 49.55 49.67 48.85 8,736,800 49.41 47.35
Date Open High Low Vol Cls adjCls
14-03-26 50.46 50.66 49.70 6,910,100 49.70 47.62
14-03-25 50.32 50.51 49.88 6,949,800 50.21 48.11
14-03-24 50.12 50.28 49.42 6,328,900 49.71 47.63
14-03-21 50.86 50.91 49.83 9,942,300 50.02 47.93
14-03-20 49.80 50.50 49.74 8,102,300 50.38 48.28
14-03-19 49.67 50.06 49.46 8,075,400 49.73 47.65
14-03-18 49.18 49.80 49.08 8,960,800 49.76 47.68
14-03-17 48.91 49.25 48.74 8,936,600 48.92 46.88
14-03-14 48.72 49.10 48.27 9,028,400 48.59 46.56
Date Open High Low Vol Cls adjCls
14-03-13 50.24 50.24 48.65 12,580,600 48.74 46.70
14-03-12 49.40 50.33 49.36 13,730,900 49.93 47.84
14-03-11 51.19 51.39 50.41 8,507,700 50.53 48.42
14-03-10 51.26 51.31 50.62 6,972,500 51.02 48.89
14-03-07 51.64 51.86 50.89 8,327,900 51.25 49.11
14-03-06 51.27 51.46 50.87 11,056,800 51.26 49.00
14-03-05 50.23 51.32 50.21 11,290,400 50.89 48.65
14-03-04 50.05 50.43 49.94 10,146,000 50.25 48.03
14-03-03 49.13 49.55 49.00 6,970,800 49.45 47.27
Date Open High Low Vol Cls adjCls
14-02-28 49.31 50.20 49.20 11,428,800 49.77 47.57
14-02-27 48.70 49.36 48.46 9,634,600 49.31 47.13
14-02-26 48.99 49.01 48.28 13,389,700 48.72 46.57
14-02-25 49.45 49.46 48.81 9,343,400 49.01 46.85
14-02-24 49.10 49.80 49.00 10,042,200 49.45 47.27
14-02-21 49.23 49.30 48.98 10,718,800 48.98 46.82
14-02-20 49.20 49.47 48.91 9,824,800 49.22 47.05
14-02-19 49.96 50.23 49.18 10,267,300 49.25 47.08
14-02-18 49.15 50.43 49.00 14,941,000 50.17 47.96
Date Open High Low Vol Cls adjCls
14-02-14 48.90 49.23 48.00 26,846,200 48.98 46.82
14-02-13 48.75 49.74 48.30 11,815,500 49.59 47.40
14-02-12 49.25 49.72 48.83 10,448,900 49.04 46.88
14-02-11 48.90 49.31 48.26 10,560,200 49.00 46.84
14-02-10 49.02 49.26 48.62 5,927,900 48.88 46.72
14-02-07 48.15 49.05 47.64 9,367,800 49.01 46.85
14-02-06 47.82 48.28 47.56 9,026,300 47.72 45.61
14-02-05 47.28 47.89 47.02 8,655,000 47.64 45.54
14-02-04 46.87 48.09 46.85 9,050,700 47.62 45.52
Date Open High Low Vol Cls adjCls
14-02-03 48.00 48.24 46.80 12,990,400 46.88 44.81
14-01-31 48.01 48.59 47.77 12,707,000 47.96 45.84
14-01-30 48.45 49.09 48.44 7,203,300 48.88 46.72
14-01-29 48.12 48.53 47.80 9,845,100 47.95 45.83
14-01-28 48.56 49.13 48.10 13,377,900 48.46 46.32
14-01-27 48.02 48.59 46.81 17,878,200 47.29 45.20
14-01-24 48.78 49.15 47.85 11,843,000 47.86 45.75
14-01-23 50.02 50.02 48.71 10,797,000 49.21 47.04
14-01-22 50.80 51.07 50.11 9,958,500 50.29 48.07
Date Open High Low Vol Cls adjCls
14-01-21 51.17 51.42 50.18 8,217,200 50.58 48.35
14-01-17 51.40 51.55 50.80 7,156,400 50.89 48.65
14-01-16 52.07 52.10 51.32 6,213,600 51.50 49.23
14-01-15 52.02 52.34 51.00 5,928,600 52.11 49.81
14-01-14 51.66 51.96 51.33 5,626,300 51.76 49.48
14-01-13 52.07 52.47 51.40 9,258,500 51.46 49.19
14-01-10 52.21 52.34 51.68 8,603,600 52.22 49.92
14-01-09 51.88 52.29 51.71 8,165,200 52.11 49.81
14-01-08 51.23 51.93 51.02 9,960,600 51.81 49.52
Date Open High Low Vol Cls adjCls
14-01-07 50.67 51.37 50.61 9,061,100 51.21 48.95
14-01-06 51.55 51.58 50.48 9,264,200 50.52 48.29
14-01-03 50.67 51.23 50.61 7,277,400 50.92 48.67
14-01-02 50.81 51.30 50.47 9,196,100 50.71 48.47
13-12-31 51.21 51.34 50.91 4,956,300 51.05 48.80
13-12-30 51.10 51.31 51.02 4,159,600 51.11 48.86
13-12-27 50.99 51.33 50.90 4,297,500 51.18 48.92
13-12-26 51.30 51.38 50.93 4,185,100 51.00 48.75
13-12-24 51.23 51.31 50.98 2,338,000 51.28 49.02
Date Open High Low Vol Cls adjCls
13-12-23 51.42 51.47 51.08 5,408,800 51.24 48.98
13-12-20 50.33 51.11 50.26 10,954,900 51.03 48.78
13-12-19 50.00 50.62 49.86 9,069,900 50.36 48.14
13-12-18 49.33 50.27 49.00 15,302,100 50.25 48.03
13-12-17 50.03 50.10 49.24 14,939,500 49.36 47.18
13-12-16 50.86 51.05 50.17 15,584,100 50.28 48.06
13-12-13 49.44 49.96 49.19 8,262,500 49.73 47.54
13-12-12 48.56 49.97 48.42 14,566,800 49.42 47.24
13-12-11 49.14 49.26 48.59 8,684,900 48.70 46.55
Date Open High Low Vol Cls adjCls
13-12-10 49.46 49.72 49.18 9,262,500 49.30 47.13
13-12-09 49.69 50.21 49.45 6,949,400 49.56 47.37
13-12-06 48.74 49.71 48.61 9,826,800 49.55 47.36
13-12-05 48.70 48.84 48.03 9,131,500 48.19 46.06
13-12-04 48.45 49.22 48.30 8,267,000 48.94 46.78
13-12-03 49.43 49.55 48.47 12,229,800 48.65 46.50
13-12-02 49.77 50.25 49.61 8,425,600 49.71 47.42
13-11-29 49.74 50.15 49.54 4,413,400 49.75 47.46
13-11-27 49.39 49.71 49.11 6,177,500 49.65 47.36
Date Open High Low Vol Cls adjCls
13-11-26 50.02 50.05 49.35 6,384,300 49.39 47.12
13-11-25 49.59 50.40 49.56 8,023,700 49.80 47.51
13-11-22 48.97 49.67 48.92 9,173,300 49.59 47.31
13-11-21 48.47 49.11 48.45 9,811,700 48.92 46.67
13-11-20 48.87 48.90 48.03 10,474,100 48.26 46.04
13-11-19 48.81 49.13 48.51 7,254,200 48.78 46.53
13-11-18 49.47 49.52 48.80 7,130,900 48.96 46.71
13-11-15 49.20 49.59 49.01 10,091,900 49.30 47.03
13-11-14 48.74 49.33 48.40 10,289,700 49.31 47.04
Date Open High Low Vol Cls adjCls
13-11-13 48.13 48.66 47.90 12,084,300 48.58 46.34
13-11-12 48.71 48.96 48.01 10,822,200 48.19 45.97
13-11-11 48.46 49.06 48.39 7,471,400 48.84 46.59
13-11-08 47.59 48.94 47.50 15,671,400 48.54 46.31
13-11-07 47.70 48.14 47.11 17,749,200 47.30 45.12
13-11-06 48.50 48.58 47.48 19,388,800 47.59 45.40
13-11-05 49.01 49.10 48.27 13,164,900 48.29 46.07
13-11-04 48.47 49.17 48.36 18,396,900 49.08 46.82
13-11-01 48.67 49.10 48.02 51,746,100 48.28 46.06
Date Open High Low Vol Cls adjCls
13-10-31 51.92 52.10 51.43 12,978,600 51.65 49.27
13-10-30 52.42 52.50 51.50 7,883,000 51.97 49.58
13-10-29 51.59 52.28 51.43 8,085,500 52.25 49.84
13-10-28 51.83 51.92 51.22 6,891,300 51.43 49.06
13-10-25 51.89 52.27 51.65 5,735,200 51.85 49.46
13-10-24 51.99 52.15 51.34 7,613,100 51.80 49.42
13-10-23 52.14 52.22 51.46 6,277,100 51.86 49.47
13-10-22 52.28 53.33 52.15 10,496,900 52.29 49.88
13-10-21 52.48 52.76 51.91 7,282,100 52.00 49.61
Date Open High Low Vol Cls adjCls
13-10-18 52.18 52.40 51.71 8,125,500 52.30 49.89
13-10-17 51.14 51.90 50.97 6,922,200 51.85 49.46
13-10-16 50.34 51.48 50.27 9,334,500 51.26 48.90
13-10-15 50.18 50.56 49.90 7,396,400 50.02 47.72
13-10-14 49.63 50.33 49.57 6,925,700 50.23 47.92
13-10-11 49.67 50.00 49.43 6,766,100 50.00 47.70
13-10-10 48.29 49.62 48.24 11,424,100 49.58 47.30
13-10-09 47.68 48.07 47.18 10,523,200 47.73 45.53
13-10-08 48.80 49.06 47.67 8,813,500 47.70 45.50
Date Open High Low Vol Cls adjCls
13-10-07 49.04 49.12 48.72 5,298,400 48.73 46.49
13-10-04 48.87 49.55 48.71 5,700,000 49.53 47.25
13-10-03 49.06 49.48 48.34 7,884,300 48.85 46.60
13-10-02 48.87 49.22 48.59 6,839,200 49.22 46.95
13-10-01 48.52 49.32 48.51 6,652,100 49.10 46.84
13-09-30 48.61 49.12 48.32 7,642,600 48.63 46.39
13-09-27 49.18 49.38 48.95 6,019,700 49.15 46.89
13-09-26 49.69 49.80 49.20 5,690,700 49.45 47.17
13-09-25 49.35 49.66 49.02 9,457,000 49.54 47.26
Date Open High Low Vol Cls adjCls
13-09-24 49.14 49.93 49.09 6,304,300 49.24 46.97
13-09-23 49.60 49.68 48.92 10,175,300 49.16 46.90
13-09-20 49.97 50.35 49.69 10,201,800 49.95 47.65
13-09-19 50.79 50.82 49.81 11,023,500 49.86 47.56
13-09-18 50.29 50.99 50.17 9,975,500 50.57 48.24
13-09-17 49.67 50.50 49.33 8,993,800 50.46 48.14
13-09-16 50.16 50.24 49.63 8,848,900 49.69 47.40
13-09-13 49.38 49.77 49.14 8,199,000 49.70 47.41
13-09-12 49.90 49.93 49.15 7,342,400 49.28 47.01
Date Open High Low Vol Cls adjCls
13-09-11 49.41 49.75 48.94 7,975,100 49.75 47.46
13-09-10 49.55 49.76 49.18 9,210,400 49.42 47.14
13-09-09 48.36 49.19 48.35 10,510,000 49.19 46.83
13-09-06 48.90 48.91 48.10 9,875,400 48.18 45.87
13-09-05 48.44 48.94 48.30 9,852,100 48.67 46.33
13-09-04 47.61 48.56 47.54 9,894,600 48.29 45.97
13-09-03 47.10 48.15 47.04 12,953,200 47.67 45.38
13-08-30 46.64 46.71 46.19 6,442,200 46.46 44.23
13-08-29 46.31 47.15 46.17 7,150,000 46.58 44.35
Date Open High Low Vol Cls adjCls
13-08-28 46.12 46.88 45.94 7,172,300 46.41 44.18
13-08-27 46.69 46.78 46.11 10,262,900 46.16 43.95
13-08-26 47.36 47.93 47.22 6,147,200 47.36 45.09
13-08-23 47.34 47.64 47.12 6,171,700 47.39 45.12
13-08-22 46.99 47.67 46.80 8,184,800 47.15 44.89
13-08-21 46.80 47.30 46.44 8,712,300 46.72 44.48
13-08-20 46.28 47.11 46.01 8,113,200 46.92 44.67
13-08-19 47.02 47.10 46.10 11,986,300 46.32 44.10
13-08-16 46.95 47.92 46.84 10,415,600 47.10 44.84
Date Open High Low Vol Cls adjCls
13-08-15 47.62 47.75 46.81 11,057,600 47.04 44.78
13-08-14 48.24 48.48 47.97 5,573,700 48.06 45.75
13-08-13 47.97 48.44 47.60 7,244,100 48.30 45.98
13-08-12 47.78 48.08 47.40 6,731,800 47.75 45.46
13-08-09 48.41 48.69 47.92 8,255,600 48.03 45.73
13-08-08 48.35 48.72 47.80 9,708,900 48.60 46.27
13-08-07 47.96 48.41 47.55 11,551,500 47.97 45.67
13-08-06 48.50 48.65 48.04 13,936,100 48.06 45.75
13-08-05 48.29 48.99 47.86 15,501,000 48.57 46.24
Date Open High Low Vol Cls adjCls
13-08-02 49.46 49.50 47.78 41,724,600 48.33 46.01
13-08-01 46.02 47.14 46.02 21,009,600 47.07 44.81
13-07-31 45.95 46.27 45.50 13,392,400 45.51 43.33
13-07-30 46.47 46.58 45.61 8,862,100 45.89 43.69
13-07-29 46.42 46.71 46.15 7,147,700 46.27 44.05
13-07-26 46.22 46.65 46.00 6,535,800 46.54 44.31
13-07-25 45.93 46.61 45.72 7,622,400 46.50 44.27
13-07-24 46.72 46.77 45.64 9,158,500 45.96 43.75
13-07-23 47.63 47.68 46.28 10,050,500 46.60 44.36
Date Open High Low Vol Cls adjCls
13-07-22 46.94 47.50 46.78 8,982,200 47.45 45.17
13-07-19 47.09 47.09 46.58 6,758,300 46.88 44.63
13-07-18 46.97 47.05 46.68 11,468,600 46.99 44.74
13-07-17 46.66 47.05 46.40 10,266,600 46.83 44.58
13-07-16 46.83 46.95 46.02 8,378,700 46.24 44.02
13-07-15 46.99 47.07 46.70 9,822,300 46.70 44.46
13-07-12 45.99 46.83 45.80 13,022,500 46.74 44.50
13-07-11 46.26 46.36 45.76 15,967,000 45.92 43.72
13-07-10 45.76 46.03 45.50 10,186,900 45.72 43.53
Date Open High Low Vol Cls adjCls
13-07-09 45.85 46.04 45.61 15,044,300 45.78 43.58
13-07-08 45.47 45.73 45.31 9,459,900 45.52 43.34
13-07-05 44.70 45.34 44.58 9,687,000 45.19 43.02
13-07-03 44.61 44.71 44.17 7,433,200 44.22 42.10
13-07-02 44.95 45.56 44.87 17,234,200 44.89 42.74
13-07-01 44.82 45.42 44.73 12,675,600 45.09 42.93
13-06-28 44.38 45.11 44.07 39,987,400 44.70 42.56
13-06-27 43.95 44.73 43.83 16,681,200 44.48 42.35
13-06-26 43.84 44.11 43.21 14,282,300 43.62 41.53
Date Open High Low Vol Cls adjCls
13-06-25 42.85 43.80 42.78 16,197,500 43.35 41.27
13-06-24 43.01 43.04 41.53 27,345,600 42.32 40.29
13-06-21 44.60 44.61 43.33 25,687,200 43.69 41.59
13-06-20 44.57 45.00 44.02 21,068,600 44.27 42.15
13-06-19 45.10 45.85 44.78 17,730,100 44.81 42.66
13-06-18 44.57 45.23 44.38 14,905,300 45.14 42.97
13-06-17 45.51 45.60 44.59 14,222,400 45.15 42.98
13-06-14 45.90 46.45 45.26 12,433,200 45.38 43.20
13-06-13 44.49 45.97 44.23 15,254,500 45.94 43.74
Date Open High Low Vol Cls adjCls
13-06-12 45.27 45.73 44.31 17,980,100 44.66 42.52
13-06-11 45.35 45.43 44.71 14,954,900 44.92 42.76
13-06-10 45.43 46.02 44.90 13,077,500 45.95 43.75
13-06-07 45.06 45.44 44.42 13,346,200 45.28 43.11
13-06-06 43.71 44.87 43.31 18,795,700 44.86 42.71
13-06-05 45.43 45.50 43.31 24,360,000 43.90 41.79
13-06-04 44.96 45.47 43.69 15,159,600 44.10 41.98
13-06-03 44.68 45.08 43.23 18,624,100 44.75 42.60
13-05-31 44.77 46.00 44.45 34,718,800 44.46 42.33
Date Open High Low Vol Cls adjCls
13-05-30 45.49 46.46 45.33 13,256,700 46.21 43.99
13-05-29 44.51 45.66 44.46 14,798,200 45.52 43.34
13-05-28 45.60 45.85 44.97 14,721,600 45.17 43.00
13-05-24 44.15 44.72 43.92 11,933,900 44.69 42.55
13-05-23 43.33 44.78 43.25 17,464,900 44.53 42.39
13-05-22 44.78 45.74 43.98 17,679,600 44.31 42.18
13-05-21 45.04 45.40 44.52 10,859,000 44.96 42.80
13-05-20 45.17 45.40 44.75 11,032,900 44.89 42.74
13-05-17 44.87 45.47 44.85 9,880,600 45.23 43.06
Date Open High Low Vol Cls adjCls
13-05-16 45.40 45.90 44.68 14,297,800 44.91 42.76
13-05-15 46.37 46.45 45.19 19,061,500 45.58 43.39
13-05-14 44.83 46.19 44.83 16,798,600 46.08 43.87
13-05-13 44.81 44.95 44.15 13,206,100 44.64 42.50
13-05-10 44.11 44.36 43.66 12,153,100 44.18 42.06
13-05-09 44.37 44.50 43.91 12,838,500 44.07 41.96
13-05-08 44.24 44.64 44.06 14,656,700 44.35 42.22
13-05-07 44.57 44.95 44.04 21,882,600 44.60 42.46
13-05-06 44.65 45.85 44.04 21,720,200 45.48 43.30
Date Open High Low Vol Cls adjCls
13-05-03 43.63 44.90 43.53 40,420,100 44.52 42.38
13-05-02 41.64 42.47 41.44 22,015,300 42.13 40.11
13-05-01 42.00 42.21 41.12 17,502,400 41.19 39.21
13-04-30 41.34 42.38 41.08 17,196,600 41.42 39.43
13-04-29 41.29 41.49 40.37 14,002,300 41.31 39.33
13-04-26 41.59 41.96 40.64 25,541,400 40.87 38.91
13-04-25 41.74 42.66 41.53 27,502,600 42.28 40.25
13-04-24 40.66 41.88 40.66 23,650,300 41.60 39.60
13-04-23 39.29 40.74 39.21 26,587,400 40.62 38.67
Date Open High Low Vol Cls adjCls
13-04-22 38.88 38.94 38.19 9,078,700 38.61 36.76
13-04-19 38.72 38.97 38.34 10,281,700 38.88 37.01
13-04-18 38.74 39.04 38.05 12,241,700 38.34 36.50
13-04-17 39.10 39.26 38.40 16,220,400 38.56 36.71
13-04-16 39.14 39.63 39.08 12,741,800 39.56 37.66
13-04-15 39.80 40.06 38.42 16,098,800 38.58 36.73
13-04-12 40.17 40.32 39.69 11,436,000 40.13 38.20
13-04-11 40.11 40.68 39.79 12,555,600 40.44 38.50
13-04-10 39.73 40.40 39.45 15,715,400 40.10 38.18
Date Open High Low Vol Cls adjCls
13-04-09 39.95 40.01 39.43 17,491,100 39.63 37.73
13-04-08 38.73 40.11 38.41 27,323,000 40.09 38.17
13-04-05 37.07 38.70 36.90 20,289,000 38.62 36.77
13-04-04 37.91 38.60 37.49 16,605,200 37.69 35.88
13-04-03 39.02 39.19 37.74 21,686,500 37.84 36.02
13-04-02 38.37 39.18 38.31 13,392,000 39.00 37.13
13-04-01 38.80 39.07 38.06 10,997,100 38.23 36.40
13-03-28 38.27 38.92 38.19 16,819,200 38.82 36.96
13-03-27 38.15 38.39 37.87 11,446,800 38.25 36.41
Date Open High Low Vol Cls adjCls
13-03-26 38.06 38.53 37.95 11,355,200 38.44 36.60
13-03-25 38.00 38.35 37.47 16,455,100 37.70 35.89
13-03-22 37.90 38.11 37.63 12,525,900 37.79 35.98
13-03-21 38.03 38.09 37.67 16,164,900 37.80 35.99
13-03-20 38.62 38.72 38.24 10,380,000 38.30 36.46
13-03-19 38.67 38.81 37.78 15,642,300 38.38 36.54
13-03-18 38.36 38.86 38.18 13,704,500 38.60 36.75
13-03-15 38.78 39.08 38.57 16,207,000 38.97 37.10
13-03-14 39.02 39.23 38.81 12,356,300 39.02 37.15
Date Open High Low Vol Cls adjCls
13-03-13 39.22 39.43 38.77 12,726,900 38.89 37.02
13-03-12 39.28 39.60 38.85 14,216,200 39.11 37.23
13-03-11 39.63 39.70 39.28 13,307,300 39.47 37.58
13-03-08 39.28 39.79 39.15 17,457,300 39.58 37.68
13-03-07 38.61 39.36 38.60 15,729,000 39.01 37.14
13-03-06 38.53 38.72 38.25 15,668,300 38.45 36.61
13-03-05 38.28 38.90 38.21 17,702,300 38.25 36.41
13-03-04 37.78 38.16 37.51 10,879,100 38.07 36.24
13-03-01 37.46 38.01 37.15 13,927,900 37.85 36.03
Date Open High Low Vol Cls adjCls
13-02-28 37.85 38.46 37.73 16,426,800 38.01 36.19
13-02-27 37.74 37.90 37.39 15,280,700 37.77 35.96
13-02-26 37.46 37.79 36.68 27,979,500 37.69 35.88
13-02-25 38.89 38.93 36.86 26,898,300 37.06 35.28
13-02-22 39.29 39.53 37.86 47,610,600 38.45 36.61
13-02-21 37.36 37.61 36.82 24,540,400 37.28 35.49
13-02-20 38.60 38.68 37.50 19,869,300 37.57 35.77
13-02-19 38.36 38.93 38.10 15,838,200 38.60 36.75
13-02-15 39.31 39.31 38.32 20,563,400 38.35 36.51
Date Open High Low Vol Cls adjCls
13-02-14 38.64 39.26 38.50 18,322,000 39.21 37.33
13-02-13 38.93 39.18 38.56 16,533,800 38.87 37.01
13-02-12 39.50 39.90 38.50 25,676,800 38.63 36.78
13-02-11 38.89 39.56 38.65 14,231,600 39.45 37.56
13-02-08 38.76 39.03 38.51 13,107,500 38.79 36.93
13-02-07 38.84 38.94 38.07 13,559,100 38.64 36.79
13-02-06 38.49 39.00 38.32 14,232,600 38.75 36.89
13-02-05 38.48 39.02 38.17 17,610,300 38.75 36.89
13-02-04 38.55 38.64 38.15 18,772,500 38.19 36.36
Date Open High Low Vol Cls adjCls
13-02-01 38.19 39.13 38.15 22,196,300 38.86 37.00
13-01-31 37.55 38.05 37.39 13,588,100 37.83 36.02
13-01-30 37.80 38.00 37.52 17,981,100 37.67 35.86
13-01-29 37.43 38.05 37.41 23,853,800 37.82 36.01
13-01-28 37.09 37.51 36.81 22,224,000 37.30 35.51
13-01-25 36.75 36.86 36.33 13,145,300 36.70 34.94
13-01-24 36.54 37.12 36.49 22,227,900 36.60 34.84
13-01-23 35.92 36.52 35.65 18,740,900 36.46 34.71
13-01-22 35.08 36.01 35.08 18,891,100 35.91 34.19
Date Open High Low Vol Cls adjCls
13-01-18 35.29 35.33 34.70 19,192,200 35.09 33.41
13-01-17 35.57 35.81 35.14 17,730,800 35.21 33.52
13-01-16 34.61 35.66 34.56 17,042,800 35.54 33.83
13-01-15 34.81 35.10 34.60 13,935,400 34.84 33.17
13-01-14 35.20 35.33 34.56 18,060,100 35.05 33.37
13-01-11 35.92 36.00 35.08 17,833,500 35.23 33.54
13-01-10 35.79 35.95 35.46 18,181,000 35.80 34.08
13-01-09 35.80 36.10 35.52 14,719,000 35.76 34.04
13-01-08 35.85 35.92 35.28 16,094,700 35.65 33.94
Date Open High Low Vol Cls adjCls
13-01-07 36.10 36.20 35.50 18,383,700 35.93 34.21
13-01-04 36.36 36.41 35.89 13,844,700 36.30 34.56
13-01-03 36.53 36.61 36.06 17,115,900 36.18 34.44
13-01-02 36.29 36.55 35.96 22,929,700 36.48 34.73
12-12-31 34.76 35.56 34.46 19,797,700 35.30 33.61
12-12-28 34.60 34.99 34.50 11,919,300 34.58 32.92
12-12-27 35.50 35.50 34.40 16,674,800 34.97 33.29
12-12-26 35.31 35.43 34.96 11,728,100 35.35 33.65
12-12-24 34.63 35.20 34.54 6,816,400 35.20 33.51
Date Open High Low Vol Cls adjCls
12-12-21 34.92 35.19 34.34 31,856,600 34.74 33.07
12-12-20 34.94 35.58 34.75 26,891,700 35.53 33.83
12-12-19 35.55 35.69 34.84 22,169,000 34.89 33.22
12-12-18 35.20 35.50 34.88 32,187,600 35.50 33.80
12-12-17 34.62 35.00 34.22 33,932,000 34.95 33.27
12-12-14 34.06 34.35 33.66 29,331,800 33.94 32.31
12-12-13 34.84 35.04 34.00 42,727,700 34.24 32.60
12-12-12 35.58 35.82 34.51 62,911,400 34.85 33.18
12-12-11 34.28 35.42 34.00 253,081,100 35.26 33.57
Date Open High Low Vol Cls adjCls
12-12-10 33.75 33.84 33.22 24,811,300 33.36 31.76
12-12-07 33.82 34.50 33.76 28,958,200 34.13 32.49
12-12-06 33.84 33.90 33.13 20,384,500 33.26 31.66
12-12-05 33.52 34.30 33.45 28,749,400 33.78 32.16
12-12-04 33.22 33.52 33.08 13,758,700 33.32 31.72
12-12-03 33.34 33.51 33.11 11,749,500 33.12 31.53
12-11-30 33.40 33.57 32.92 15,665,300 33.13 31.54
12-11-29 32.75 33.44 32.72 17,907,000 33.35 31.75
12-11-28 32.21 32.66 32.10 15,335,500 32.60 31.04
Date Open High Low Vol Cls adjCls
12-11-27 32.86 32.97 32.45 11,445,600 32.49 30.93
12-11-26 32.71 32.98 32.53 10,656,300 32.97 31.39
12-11-23 32.75 32.86 32.58 4,353,400 32.83 31.25
12-11-21 32.62 32.67 32.20 10,157,300 32.67 31.10
12-11-20 32.34 32.58 32.09 13,072,900 32.41 30.86
12-11-19 32.12 32.67 31.95 25,683,100 32.39 30.84
12-11-16 31.37 31.85 31.08 28,498,200 31.80 30.27
12-11-15 30.97 31.60 30.82 18,854,000 31.24 29.74
12-11-14 31.51 31.58 30.64 20,857,500 30.68 29.21
Date Open High Low Vol Cls adjCls
12-11-13 31.66 31.95 31.00 26,745,300 31.35 29.85
12-11-12 32.14 32.18 31.73 14,883,200 31.98 30.45
12-11-09 31.35 32.31 31.03 21,658,500 32.17 30.63
12-11-08 32.03 32.27 31.41 19,670,800 31.41 29.90
12-11-07 32.71 32.92 31.85 25,992,500 32.00 30.46
12-11-06 32.89 33.21 32.71 15,394,000 33.12 31.53
12-11-05 32.90 33.23 32.29 24,874,000 32.80 31.23
12-11-02 33.95 34.07 32.63 56,799,900 32.68 31.11
12-11-01 35.15 35.56 34.76 18,600,100 35.20 33.51
Date Open High Low Vol Cls adjCls
12-10-31 34.18 34.97 34.16 14,730,800 34.93 33.25
12-10-26 34.95 35.08 34.56 13,651,700 34.72 33.05
12-10-25 35.22 35.32 34.62 14,367,700 34.98 33.30
12-10-24 35.00 35.20 34.60 12,380,200 34.93 33.25
12-10-23 35.03 35.18 34.58 23,504,900 34.75 33.08
12-10-22 35.80 35.88 35.04 17,907,000 35.55 33.84
12-10-19 37.01 37.10 35.48 30,261,700 35.70 33.99
12-10-18 36.86 37.67 36.80 25,909,000 37.21 35.42
12-10-17 36.64 36.97 36.44 16,843,600 36.86 35.09
Date Open High Low Vol Cls adjCls
12-10-16 36.69 36.91 36.25 21,251,100 36.35 34.61
12-10-15 35.71 36.32 35.50 17,457,300 36.29 34.55
12-10-12 35.31 35.82 35.24 12,019,000 35.46 33.76
12-10-11 35.94 36.14 35.65 17,011,800 35.68 33.97
12-10-10 35.54 35.95 35.33 17,141,200 35.49 33.79
12-10-09 36.00 36.08 35.32 25,205,100 35.45 33.75
12-10-08 34.99 35.95 34.90 16,950,900 35.90 34.18
12-10-05 35.20 35.40 35.06 21,846,000 35.23 33.54
12-10-04 34.51 35.19 34.42 25,754,500 34.95 33.27
Date Open High Low Vol Cls adjCls
12-10-03 33.60 34.41 33.48 22,158,000 34.21 32.57
12-10-02 33.48 33.76 33.26 17,543,600 33.47 31.86
12-10-01 33.02 33.59 32.99 17,354,900 33.26 31.66
12-09-28 32.91 33.09 32.61 21,198,200 32.79 31.22
12-09-27 33.02 33.32 32.83 14,086,700 33.20 31.61
12-09-26 32.84 33.13 32.10 30,625,400 32.75 31.18
12-09-25 34.14 34.20 32.95 23,531,900 33.08 31.49
12-09-24 33.35 34.08 33.24 17,818,300 33.90 32.27
12-09-21 34.09 34.11 33.45 28,975,400 33.63 32.02
Date Open High Low Vol Cls adjCls
12-09-20 33.99 34.13 33.45 30,009,600 33.82 32.20
12-09-19 34.58 34.65 34.17 19,643,200 34.26 32.62
12-09-18 34.86 35.15 34.24 25,216,600 34.40 32.75
12-09-17 34.90 34.99 34.52 23,049,400 34.75 33.08
12-09-14 34.83 35.42 34.73 43,673,400 35.02 33.34
12-09-13 33.99 34.54 33.69 42,765,800 34.44 32.79
12-09-12 34.03 34.44 33.55 83,504,800 33.80 32.18
12-09-11 32.59 33.50 32.56 322,510,400 33.45 31.85
12-09-10 33.35 33.83 32.90 42,565,800 33.30 31.70
Date Open High Low Vol Cls adjCls
12-09-07 34.39 34.54 33.35 26,601,500 33.99 32.36
12-09-06 33.78 35.30 33.75 38,646,900 34.22 32.58
12-09-05 34.68 35.04 34.40 15,225,900 34.81 33.14
12-09-04 34.37 35.36 34.24 18,858,400 34.56 32.90
12-08-31 34.06 34.46 33.65 14,383,100 34.33 32.68
12-08-30 33.61 33.99 33.51 5,749,700 33.79 32.17
12-08-29 34.37 34.56 33.89 7,378,500 33.94 32.31
12-08-28 34.49 34.77 34.26 7,902,200 34.27 32.63
12-08-27 34.61 34.73 34.02 9,116,800 34.58 32.92
Date Open High Low Vol Cls adjCls
12-08-24 33.53 34.56 33.40 10,710,600 34.47 32.82
12-08-23 33.61 33.80 33.34 9,472,400 33.76 32.14
12-08-22 34.03 34.40 33.55 10,294,900 33.55 31.94
12-08-21 34.73 34.80 33.80 12,006,200 34.13 32.49
12-08-20 34.65 34.85 34.20 13,200,500 34.66 33.00
12-08-17 34.62 34.90 34.30 11,213,100 34.80 33.13
12-08-16 34.17 35.00 34.16 18,856,700 34.61 32.95
12-08-15 33.64 34.41 33.59 9,179,800 34.03 32.40
12-08-14 33.54 34.60 33.39 23,758,800 33.82 32.20
Date Open High Low Vol Cls adjCls
12-08-13 32.51 33.23 32.26 10,514,800 33.11 31.52
12-08-10 32.38 32.66 32.13 7,298,800 32.60 31.04
12-08-09 32.39 32.69 32.15 9,206,400 32.51 30.95
12-08-08 32.18 32.65 31.75 11,597,300 32.38 30.83
12-08-07 32.35 32.58 32.12 18,725,600 32.35 30.80
12-08-06 31.38 32.43 31.35 64,985,800 32.09 30.55
12-08-03 31.28 31.43 30.68 24,441,800 31.34 29.84
12-08-02 30.72 31.44 30.27 12,004,200 30.84 29.36
12-08-01 31.36 31.48 30.72 7,144,200 30.84 29.36
Date Open High Low Vol Cls adjCls
12-07-31 31.39 31.50 30.76 10,487,000 31.27 29.77
12-07-30 31.48 31.91 31.19 6,491,900 31.72 30.20
12-07-27 30.89 31.88 30.74 8,255,500 31.57 30.06
12-07-26 30.77 30.90 30.08 8,139,800 30.69 29.22
12-07-25 30.79 30.91 30.00 8,850,700 30.15 28.70
12-07-24 30.77 30.88 30.12 6,891,800 30.52 29.06
12-07-23 30.17 30.79 29.90 9,106,100 30.68 29.21
12-07-20 31.37 31.42 31.00 5,727,600 31.03 29.54
12-07-19 32.00 32.00 31.38 6,535,200 31.76 30.24
Date Open High Low Vol Cls adjCls
12-07-18 32.14 32.38 31.57 8,486,600 31.84 30.31
12-07-17 31.36 32.62 31.08 11,492,100 32.29 30.74
12-07-16 31.42 31.48 30.90 6,047,300 31.28 29.78
12-07-13 30.64 31.87 30.63 9,570,000 31.44 29.93
12-07-12 30.53 30.64 29.97 7,674,000 30.47 29.01
12-07-11 31.00 31.15 30.53 7,190,200 30.83 29.35
12-07-10 31.28 31.50 30.72 7,762,500 30.97 29.48
12-07-09 31.42 31.54 30.71 5,704,200 30.95 29.47
12-07-06 31.50 31.69 31.29 4,674,500 31.57 30.06
Date Open High Low Vol Cls adjCls
12-07-05 32.19 32.30 31.80 6,010,800 31.97 30.44
12-07-03 31.71 32.42 31.66 6,127,100 32.39 30.84
12-07-02 32.38 32.45 31.48 8,430,700 31.84 30.31
12-06-29 31.46 32.17 31.09 15,209,800 32.09 30.55
12-06-28 30.48 30.88 30.02 9,429,800 30.84 29.36
12-06-27 31.05 31.25 30.62 12,542,400 30.82 29.34
12-06-26 31.02 31.24 30.37 13,756,800 30.80 29.32
12-06-25 30.91 30.91 30.30 10,742,400 30.63 29.16
12-06-22 31.34 31.69 31.20 15,385,200 31.44 29.93
Date Open High Low Vol Cls adjCls
12-06-21 31.99 32.29 30.80 11,830,100 31.04 29.55
12-06-20 32.05 32.35 31.45 10,146,900 32.05 30.51
12-06-19 31.80 32.22 31.52 10,929,000 31.94 30.41
12-06-18 31.11 31.69 30.94 12,447,200 31.51 30.00
12-06-15 31.40 31.73 30.95 13,805,800 31.48 29.97
12-06-14 30.32 31.31 30.03 11,245,600 31.03 29.54
12-06-13 30.06 30.75 29.70 10,896,300 30.30 28.85
12-06-12 29.65 30.20 29.45 7,446,100 30.19 28.74
12-06-11 30.86 30.96 29.47 9,575,600 29.54 28.12
Date Open High Low Vol Cls adjCls
12-06-08 29.88 30.49 29.48 8,175,500 30.48 29.02
12-06-07 30.45 30.73 29.98 13,581,800 30.15 28.70
12-06-06 29.13 29.98 28.85 14,949,300 29.90 28.47
12-06-05 27.36 28.69 27.32 13,226,300 28.65 27.28
12-06-04 27.25 27.94 27.18 16,051,400 27.53 26.21
12-06-01 28.16 28.48 27.21 28,423,200 27.21 25.90
12-05-31 28.97 29.40 28.40 11,606,900 29.18 27.78
12-05-30 29.82 29.89 28.67 16,519,100 28.89 27.50
12-05-29 29.24 29.90 29.24 10,231,900 29.78 28.35
Date Open High Low Vol Cls adjCls
12-05-25 29.14 29.36 28.89 8,959,200 28.99 27.60
12-05-24 29.41 29.69 28.79 16,024,300 29.41 28.00
12-05-23 29.02 29.43 28.41 15,231,200 29.26 27.86
12-05-22 29.46 29.98 29.06 9,790,300 29.33 27.92
12-05-21 28.70 29.66 28.33 13,010,000 29.44 28.03
12-05-18 28.59 28.96 27.89 20,417,400 28.33 26.97
12-05-17 29.96 30.16 28.34 34,930,300 28.47 27.10
12-05-16 31.15 31.36 30.34 18,003,200 30.45 28.99
12-05-15 31.20 31.48 30.34 16,715,600 30.96 29.47
Date Open High Low Vol Cls adjCls
12-05-14 31.70 31.83 31.19 18,488,100 31.30 29.80
12-05-11 31.65 32.26 31.52 19,157,700 31.75 30.23
12-05-10 32.39 32.55 32.05 16,674,400 32.14 30.60
12-05-09 31.46 32.15 31.40 25,766,700 31.83 30.30
12-05-08 32.19 32.25 31.05 40,584,000 31.70 30.18
12-05-07 30.50 31.97 30.46 155,232,800 31.84 30.31
12-05-04 32.88 33.20 31.76 23,831,200 32.83 31.25
12-05-03 35.04 35.05 34.00 14,125,900 34.14 32.50
12-05-02 34.21 34.87 33.80 8,684,800 34.76 33.09
Date Open High Low Vol Cls adjCls
12-05-01 34.25 35.04 34.00 9,601,400 34.34 32.69
12-04-30 34.44 34.54 33.62 9,940,700 34.03 32.40
12-04-27 33.86 34.91 33.41 13,883,700 34.46 32.81
12-04-26 32.68 33.96 32.46 13,586,400 33.71 32.09
12-04-25 32.73 33.22 32.21 8,892,300 32.83 31.25
12-04-24 32.07 32.57 31.83 6,672,100 32.40 30.85
12-04-23 31.57 32.13 31.30 7,954,500 32.09 30.55
12-04-20 32.58 32.74 31.95 8,496,700 32.06 30.52
12-04-19 32.51 32.80 32.01 9,499,900 32.27 30.72
Date Open High Low Vol Cls adjCls
12-04-18 33.12 33.15 32.42 9,083,400 32.59 31.03
12-04-17 33.05 33.26 32.48 9,401,200 32.72 31.15
12-04-16 32.82 33.13 32.11 8,213,200 32.81 31.24
12-04-13 33.03 33.07 32.43 10,230,900 32.48 30.92
12-04-12 32.02 33.34 31.91 20,275,100 33.23 31.64
12-04-11 31.77 32.02 31.60 10,170,600 31.87 30.34
12-04-10 32.57 32.80 31.02 21,009,500 31.24 29.74
12-04-09 32.40 32.59 31.93 12,633,200 31.99 30.46
12-04-05 32.40 33.45 32.15 18,230,800 32.89 31.31
Date Open High Low Vol Cls adjCls
12-04-04 31.13 32.99 30.92 38,383,900 32.52 30.96
12-04-03 31.41 31.41 30.37 13,932,000 30.87 29.39
12-04-02 30.85 31.29 30.45 16,755,300 31.17 29.67
12-03-30 30.22 30.92 30.10 19,838,900 30.83 29.35
12-03-29 29.39 30.01 29.10 12,476,700 29.94 28.50
12-03-28 29.73 30.13 29.28 14,985,100 29.70 28.28
12-03-27 29.37 30.45 29.16 28,527,400 29.67 28.25
12-03-26 28.75 29.20 28.54 18,982,700 29.06 27.67
12-03-23 28.25 28.32 27.98 8,350,900 28.27 26.91
Date Open High Low Vol Cls adjCls
12-03-22 28.17 28.30 27.71 10,417,100 27.98 26.64
12-03-21 28.46 28.65 28.15 11,103,200 28.49 27.12
12-03-20 27.69 28.47 27.60 15,772,100 28.32 26.96
12-03-19 27.99 28.03 27.70 10,576,500 27.80 26.47
12-03-16 28.10 28.38 27.89 11,431,500 28.03 26.69
12-03-15 28.30 28.38 28.05 13,303,000 28.08 26.73
12-03-14 28.34 28.51 28.17 11,863,200 28.25 26.89
12-03-13 28.28 28.50 27.93 13,495,400 28.40 27.04
12-03-12 28.37 28.41 27.88 11,441,900 28.15 26.80
Date Open High Low Vol Cls adjCls
12-03-09 28.45 28.68 28.23 23,337,500 28.25 26.89
12-03-08 28.59 28.78 28.31 77,999,300 28.31 26.95
12-03-07 29.26 29.92 29.12 9,158,700 29.45 28.04
12-03-06 29.63 29.84 28.85 11,485,100 29.05 27.66
12-03-05 29.65 31.30 29.49 14,491,400 30.39 28.93
12-03-02 29.66 29.87 28.43 11,832,900 29.80 28.37
12-03-01 29.39 29.99 29.26 6,683,800 29.45 28.04
12-02-29 29.13 29.59 28.73 7,310,400 29.22 27.82
12-02-28 28.67 29.09 28.56 9,739,200 28.96 27.57
Date Open High Low Vol Cls adjCls
12-02-27 28.35 28.79 28.03 7,524,800 28.66 27.28
12-02-24 29.82 30.09 28.00 18,341,900 28.41 27.05
12-02-23 27.82 28.10 27.48 7,850,500 27.99 26.65
12-02-22 27.44 27.94 27.22 6,631,900 27.67 26.34
12-02-21 27.30 27.55 27.10 3,839,000 27.33 26.02
12-02-17 27.34 27.39 27.04 2,970,900 27.23 25.92
12-02-16 26.56 27.30 26.48 4,927,000 27.28 25.97
12-02-15 26.73 26.93 26.41 3,474,900 26.49 25.22
12-02-14 26.71 26.80 26.24 3,779,000 26.60 25.32
Date Open High Low Vol Cls adjCls
12-02-13 27.06 27.40 26.76 3,529,700 26.82 25.53
12-02-10 26.93 26.97 26.50 4,104,000 26.66 25.38
12-02-09 27.11 27.80 27.10 5,493,100 27.35 26.04
12-02-08 26.75 27.13 26.54 4,609,600 27.04 25.74
12-02-07 26.97 27.01 26.56 4,244,700 26.70 25.42
12-02-06 27.00 27.02 26.52 4,808,000 26.80 25.51
12-02-03 26.76 27.69 26.72 9,311,100 27.17 25.87
12-02-02 26.73 26.79 26.09 5,008,400 26.31 25.05
12-02-01 25.66 26.92 25.36 9,969,600 26.60 25.32
Date Open High Low Vol Cls adjCls
12-01-31 25.44 25.63 24.91 3,666,200 25.11 23.91
12-01-30 24.97 25.34 24.66 3,602,200 25.20 23.99
12-01-27 24.99 25.55 24.84 5,056,100 25.25 24.04
12-01-26 25.38 25.60 24.94 5,449,000 25.14 23.93
12-01-25 25.18 25.45 24.88 5,308,100 25.31 24.10
12-01-24 25.09 25.38 24.75 3,695,100 25.32 24.11
12-01-23 25.69 25.90 25.29 3,529,100 25.44 24.22
12-01-20 25.47 25.84 25.32 4,950,600 25.65 24.42
12-01-19 25.41 25.79 25.27 4,005,900 25.55 24.32
Date Open High Low Vol Cls adjCls
12-01-18 24.46 25.25 24.16 4,917,400 25.23 24.02
12-01-17 25.18 25.42 24.37 4,504,400 24.56 23.38
12-01-13 25.04 25.04 24.40 3,256,300 24.95 23.75
12-01-12 25.52 25.65 25.08 3,444,400 25.43 24.21
12-01-11 24.95 25.49 24.77 4,432,900 25.37 24.15
12-01-10 24.44 25.34 24.36 7,599,800 25.07 23.87
12-01-09 23.67 24.00 23.50 4,125,600 24.00 22.85
12-01-06 24.05 24.15 23.51 5,193,600 23.54 22.41
12-01-05 23.79 24.10 23.40 4,944,100 23.91 22.76
Date Open High Low Vol Cls adjCls
12-01-04 23.96 24.11 23.71 3,697,300 23.92 22.77
12-01-03 23.77 24.50 23.73 4,221,700 24.07 22.92
11-12-30 23.23 23.39 22.98 2,266,000 23.20 22.09
11-12-29 22.98 23.33 22.95 3,269,500 23.24 22.13
11-12-28 23.86 23.98 22.91 3,806,300 22.97 21.87
11-12-27 24.15 24.25 23.80 3,093,000 23.83 22.69
11-12-23 24.37 24.37 23.96 3,054,200 24.20 23.04
11-12-22 24.15 24.49 23.99 3,823,300 24.17 23.01
11-12-21 23.81 24.30 23.80 4,556,900 24.08 22.92
Date Open High Low Vol Cls adjCls
11-12-20 22.77 24.00 22.70 6,801,900 23.75 22.61
11-12-19 23.38 23.42 22.19 5,099,400 22.36 21.29
11-12-16 23.45 23.88 23.16 7,234,500 23.36 22.24
11-12-15 23.20 23.52 23.07 5,199,400 23.22 22.11
11-12-14 22.52 23.20 22.45 5,112,900 22.78 21.69
11-12-13 23.53 23.64 22.50 5,800,800 22.83 21.73
11-12-12 23.60 23.62 23.00 5,345,200 23.29 22.17
11-12-09 23.36 24.19 23.33 4,963,200 24.11 22.95
11-12-08 24.17 24.17 23.03 6,715,400 23.11 22.00
Date Open High Low Vol Cls adjCls
11-12-07 24.02 24.58 23.81 5,201,900 24.46 23.29
11-12-06 23.45 24.43 23.14 6,750,300 24.06 22.91
11-12-05 23.64 24.05 23.28 4,911,600 23.57 22.44
11-12-02 23.32 23.70 22.86 6,866,700 23.18 22.07
11-12-01 23.15 23.32 22.83 6,062,500 23.00 21.90
11-11-30 21.99 23.32 21.71 10,920,800 23.31 22.19
11-11-29 20.90 21.40 20.62 5,835,700 21.13 20.12
11-11-28 21.07 21.12 20.59 4,987,700 20.87 19.87
11-11-25 19.96 20.55 19.96 2,058,900 20.07 19.11
Date Open High Low Vol Cls adjCls
11-11-23 20.75 20.83 20.09 3,467,300 20.10 19.14
11-11-22 20.90 21.43 20.85 4,063,400 21.01 20.00
11-11-21 21.47 21.55 20.71 5,561,800 21.01 20.00
11-11-18 22.04 22.10 21.50 5,336,800 21.88 20.83
11-11-17 22.50 22.72 21.74 5,820,000 21.88 20.83
11-11-16 22.93 23.22 22.41 8,635,900 22.45 21.37
11-11-15 23.56 23.77 23.10 13,736,000 23.12 22.01
11-11-14 23.77 23.83 23.30 4,275,100 23.54 22.41
11-11-11 23.46 24.00 23.39 3,659,000 23.85 22.71
Date Open High Low Vol Cls adjCls
11-11-10 22.96 23.40 22.75 6,105,000 23.15 22.04
11-11-09 23.26 23.29 22.50 7,714,500 22.54 21.46
11-11-08 23.90 24.13 23.35 4,992,800 24.06 22.91
11-11-07 23.81 23.99 23.10 4,654,200 23.72 22.58
11-11-04 23.47 24.06 23.16 8,205,000 23.91 22.76
11-11-03 24.43 24.78 23.60 6,338,400 24.63 23.45
11-11-02 24.02 24.50 23.65 5,503,800 24.19 23.03
11-11-01 23.43 24.20 23.19 8,939,000 23.42 22.30
11-10-31 25.82 25.82 24.69 6,867,000 24.69 23.51
Date Open High Low Vol Cls adjCls
11-10-28 26.05 26.77 26.01 5,552,900 26.34 25.08
11-10-27 26.29 27.16 25.95 11,788,300 26.52 25.25
11-10-26 24.62 25.58 24.43 9,152,400 25.32 24.11
11-10-25 24.83 24.90 24.03 6,998,600 24.18 23.02
11-10-24 23.95 25.24 23.87 7,900,800 25.14 23.93
11-10-21 23.22 24.01 23.22 7,492,300 24.01 22.86
11-10-20 22.60 23.05 22.14 8,190,500 22.91 21.81
11-10-19 23.26 23.91 22.43 8,597,000 22.55 21.47
11-10-18 22.29 23.74 21.92 7,937,300 23.44 22.32
Date Open High Low Vol Cls adjCls
11-10-17 23.27 23.39 22.20 5,732,500 22.24 21.17
11-10-14 23.43 23.50 22.75 4,970,600 23.37 22.25
11-10-13 23.43 23.52 22.45 6,038,300 23.03 21.93
11-10-12 22.74 24.20 22.56 10,541,600 23.76 22.62
11-10-11 22.00 22.68 21.65 5,369,800 22.37 21.30
11-10-10 21.64 22.19 21.50 5,400,100 22.19 21.13
11-10-07 22.16 22.18 20.82 7,431,000 20.97 19.96
11-10-06 21.33 22.03 20.65 7,490,100 22.02 20.96
11-10-05 20.47 21.48 19.83 10,643,300 21.36 20.34
Date Open High Low Vol Cls adjCls
11-10-04 20.04 20.60 19.18 13,000,000 20.55 19.56
11-10-03 21.72 22.14 20.28 9,692,100 20.46 19.48
11-09-30 22.53 22.86 21.88 6,004,500 21.95 20.90
11-09-29 23.29 23.48 22.32 7,851,200 22.89 21.79
11-09-28 23.39 23.74 22.71 5,803,500 22.71 21.62
11-09-27 23.92 24.28 23.18 7,775,800 23.38 22.26
11-09-26 22.52 23.49 22.30 8,197,300 23.46 22.33
11-09-23 21.41 22.25 21.19 6,539,600 22.19 21.13
11-09-22 22.35 22.63 21.20 10,719,900 21.61 20.57
Date Open High Low Vol Cls adjCls
11-09-21 24.60 24.97 22.95 8,095,700 22.95 21.85
11-09-20 24.61 25.10 24.37 5,061,000 24.60 23.42
11-09-19 24.79 24.95 24.00 5,363,600 24.66 23.48
11-09-16 25.22 25.58 24.68 5,928,000 25.44 24.22
11-09-15 24.82 25.16 24.48 4,437,700 25.04 23.84
11-09-14 24.33 24.91 23.76 5,931,600 24.49 23.32
11-09-13 23.78 24.38 23.35 5,552,500 24.16 23.00
11-09-12 22.88 23.64 22.74 6,065,500 23.58 22.45
11-09-09 24.17 24.50 23.32 6,936,400 23.36 22.24
Date Open High Low Vol Cls adjCls
11-09-08 24.91 25.24 24.42 5,804,300 24.59 23.41
11-09-07 23.76 25.56 23.75 6,959,500 25.39 24.17
11-09-06 22.73 23.66 22.52 5,673,300 23.32 22.20
11-09-02 24.19 24.25 23.48 4,078,200 23.66 22.52
11-09-01 25.20 25.62 24.73 4,051,800 24.79 23.60
11-08-31 25.07 25.74 24.93 4,971,600 25.33 24.11
11-08-30 24.85 25.16 24.39 5,415,100 24.90 23.71
11-08-29 23.66 25.06 23.66 6,430,600 25.00 23.80
11-08-26 22.70 23.50 22.25 5,248,500 23.26 22.14
Date Open High Low Vol Cls adjCls
11-08-25 24.07 24.93 22.69 7,107,300 23.00 21.90
11-08-24 22.89 23.58 22.74 5,451,100 23.55 22.42
11-08-23 21.82 22.92 21.46 7,217,000 22.92 21.82
11-08-22 22.82 22.88 21.73 7,090,400 21.79 20.74
11-08-19 22.32 23.29 22.12 7,039,800 22.16 21.10
11-08-18 24.01 24.01 22.37 11,142,200 22.70 21.61
11-08-17 24.64 25.57 24.62 6,107,600 24.85 23.66
11-08-16 24.19 25.34 24.07 10,133,800 24.51 23.33
11-08-15 23.39 24.58 23.31 11,981,400 24.52 23.34
Date Open High Low Vol Cls adjCls
11-08-12 23.49 23.90 23.00 8,917,100 23.13 22.02
11-08-11 22.12 23.58 21.72 13,866,600 23.16 22.05
11-08-10 23.66 23.66 22.02 12,214,400 22.14 21.08
11-08-09 22.97 23.98 22.65 15,049,500 23.98 22.83
11-08-08 23.74 24.69 22.10 20,249,800 22.58 21.50
11-08-05 26.01 26.40 24.00 20,255,500 25.10 23.90
11-08-04 27.88 28.15 26.32 18,301,500 26.40 25.13
11-08-03 27.69 28.22 27.53 10,453,400 28.19 26.84
11-08-02 28.25 28.32 27.54 10,552,000 27.75 26.42
Date Open High Low Vol Cls adjCls
11-08-01 29.08 29.19 28.17 7,070,500 28.59 27.22
11-07-29 28.65 28.99 28.46 6,366,700 28.70 27.32
11-07-28 29.06 29.45 28.87 7,369,600 28.94 27.55
11-07-27 29.27 29.55 29.05 8,427,400 29.10 27.70
11-07-26 28.90 29.57 28.84 6,004,400 29.47 28.06
11-07-25 28.96 29.07 28.79 3,814,700 28.95 27.56
11-07-22 28.98 29.10 28.73 4,608,700 29.09 27.69
11-07-21 28.40 29.27 28.30 9,741,700 28.95 27.56
11-07-20 27.98 28.34 27.74 6,222,400 28.31 26.95
Date Open High Low Vol Cls adjCls
11-07-19 27.70 28.06 27.28 5,868,000 27.87 26.53
11-07-18 28.11 28.24 27.05 7,560,600 27.65 26.32
11-07-15 28.62 28.63 27.94 5,897,000 28.23 26.88
11-07-14 28.93 29.00 28.35 5,766,700 28.50 27.13
11-07-13 28.92 29.25 28.73 4,413,500 28.84 27.46
11-07-12 28.77 29.24 28.60 4,719,500 28.72 27.34
11-07-11 29.43 29.60 28.78 8,837,000 28.93 27.54
11-07-08 29.82 30.01 29.39 5,517,300 29.94 28.50
11-07-07 29.69 30.34 29.40 8,730,600 30.21 28.76
Date Open High Low Vol Cls adjCls
11-07-06 29.55 29.69 29.03 5,663,800 29.38 27.97
11-07-05 30.20 30.32 29.59 6,663,200 29.68 28.26
11-07-01 29.25 30.00 29.13 8,002,100 29.98 28.54
11-06-30 29.24 29.40 29.00 6,188,000 29.32 27.91
11-06-29 29.05 29.48 28.88 11,482,800 29.14 27.74
11-06-28 28.88 29.00 28.54 5,201,700 28.78 27.40
11-06-27 28.40 28.95 28.28 7,000,500 28.81 27.43
11-06-24 28.64 28.87 28.23 21,274,300 28.45 27.09
11-06-23 28.43 28.88 28.11 8,421,800 28.67 27.29
Date Open High Low Vol Cls adjCls
11-06-22 28.70 29.45 28.56 12,288,800 28.80 27.42
11-06-21 28.15 28.85 28.09 9,743,900 28.78 27.40
11-06-20 27.90 28.06 27.62 8,416,800 28.02 26.68
11-06-17 28.30 28.35 27.73 10,252,300 27.98 26.64
11-06-16 27.96 28.34 27.84 8,840,200 28.04 26.69
11-06-15 28.17 28.61 27.68 9,563,600 27.89 26.55
11-06-14 29.11 29.15 28.29 10,218,200 28.51 27.14
11-06-13 28.81 29.19 28.45 15,553,000 28.98 27.59
11-06-10 28.11 28.98 27.71 30,886,000 28.96 27.57
Date Open High Low Vol Cls adjCls
11-06-09 27.69 28.43 27.53 14,816,300 28.10 26.75
11-06-08 27.26 27.75 27.10 47,106,700 27.32 26.01
11-06-07 27.39 27.54 27.28 9,722,500 27.42 26.10
11-06-06 27.60 27.68 27.11 17,647,400 27.23 25.92
11-06-03 27.80 27.90 27.58 13,668,200 27.65 26.32
11-06-02 28.10 28.46 27.85 12,759,300 28.01 26.67
11-06-01 28.37 28.48 27.92 23,708,600 28.05 26.70
11-05-31 28.94 28.95 28.12 25,816,800 28.50 27.13
11-05-27 28.83 28.95 28.71 23,579,000 28.88 27.49
Date Open High Low Vol Cls adjCls
11-05-26 28.49 28.95 28.19 56,600,900 28.75 27.37
11-05-25 28.27 28.75 27.50 225,834,700 28.28 26.92
11-05-24 29.93 29.95 29.46 8,638,000 29.46 28.05
11-05-23 30.46 30.58 29.60 6,975,400 29.98 28.54
11-05-20 30.96 31.24 30.52 4,842,800 30.80 29.32
11-05-19 31.00 31.01 30.50 2,760,200 30.84 29.36
11-05-18 30.92 31.01 30.25 3,845,600 30.83 29.35
11-05-17 30.95 31.40 30.55 3,960,800 30.80 29.32
11-05-16 30.56 31.26 30.42 4,042,900 31.00 29.51
Date Open High Low Vol Cls adjCls
11-05-13 31.40 31.50 30.40 5,337,700 30.42 28.96
11-05-12 31.35 31.40 30.37 6,335,200 31.17 29.67
11-05-11 29.61 31.79 29.61 12,665,300 30.65 29.18
11-05-10 29.59 29.98 29.15 6,352,100 29.62 28.20
11-05-09 30.88 30.88 29.45 6,344,500 29.70 28.28
11-05-06 30.79 31.38 30.45 6,559,600 30.70 29.23
11-05-05 31.39 31.75 30.57 6,721,900 30.79 29.31
11-05-04 31.31 31.80 30.86 4,834,400 31.64 30.12
11-05-03 31.10 31.50 30.85 4,075,200 31.13 29.64
Date Open High Low Vol Cls adjCls
11-05-02 31.39 31.42 30.75 3,212,700 30.85 29.37
11-04-29 31.88 31.93 31.11 4,486,900 31.15 29.66
11-04-28 31.69 32.25 31.56 4,114,200 31.80 30.27
11-04-27 32.01 32.01 31.28 5,428,400 31.70 30.18
11-04-26 31.57 32.27 31.55 5,600,000 31.87 30.34
11-04-25 32.20 32.22 31.28 5,090,000 31.47 29.96
11-04-21 32.46 32.55 32.01 3,918,700 32.16 30.62
11-04-20 32.47 32.74 32.12 3,889,400 32.35 30.80
11-04-19 32.72 32.97 31.83 6,941,900 32.12 30.58
Date Open High Low Vol Cls adjCls
11-04-18 33.03 33.37 32.42 5,031,300 32.61 31.05
11-04-15 33.73 33.73 33.09 3,662,800 33.46 31.85
11-04-14 33.70 33.81 33.33 2,829,300 33.54 31.93
11-04-13 34.23 34.35 33.75 2,127,100 33.86 32.24
11-04-12 34.13 34.45 33.85 2,213,600 34.08 32.44
11-04-11 34.41 34.81 34.22 2,292,300 34.22 32.58
11-04-08 34.73 34.88 34.33 2,138,800 34.49 32.84
11-04-07 34.87 35.24 34.29 4,039,200 34.67 33.01
11-04-06 35.27 35.50 34.43 4,248,000 34.86 33.19
Date Open High Low Vol Cls adjCls
11-04-05 34.20 35.57 34.03 6,973,000 34.98 33.30
11-04-04 35.15 35.20 33.90 6,212,000 33.94 32.31
11-04-01 35.20 35.35 34.90 2,791,300 35.00 33.32
11-03-31 35.83 35.84 35.00 6,693,400 35.14 33.45
11-03-30 36.37 36.46 36.01 1,882,300 36.05 34.32
11-03-29 36.51 36.58 36.00 2,518,700 36.18 34.44
11-03-28 36.42 37.39 36.30 2,736,700 36.36 34.62
11-03-25 36.52 36.91 36.10 3,076,300 36.53 34.78
11-03-24 36.69 36.80 36.13 2,794,000 36.32 34.58
Date Open High Low Vol Cls adjCls
11-03-23 36.92 36.92 36.14 2,719,200 36.55 34.80
11-03-22 37.02 37.39 36.52 4,457,700 36.95 35.18
11-03-21 35.48 37.18 35.48 6,652,600 37.03 35.25
11-03-18 36.24 36.64 34.95 7,159,300 34.95 33.27
11-03-17 36.00 36.15 35.31 2,708,200 35.70 33.99
11-03-16 37.00 37.35 35.51 5,800,000 35.59 33.88
11-03-15 35.94 36.97 35.80 5,629,300 36.78 35.02
11-03-14 36.53 37.69 36.50 4,349,600 37.50 35.70
11-03-11 36.10 38.04 35.84 7,557,600 37.35 35.56
Date Open High Low Vol Cls adjCls
11-03-10 36.92 37.20 36.39 2,853,300 36.48 34.73
11-03-09 37.75 37.98 37.04 2,729,600 37.11 35.33
11-03-08 37.40 37.70 37.09 2,780,500 37.31 35.52
11-03-07 37.49 37.71 36.90 3,014,200 37.10 35.32
11-03-04 37.65 37.65 36.95 3,534,200 37.39 35.60
11-03-03 37.78 38.44 37.25 6,135,400 37.51 35.71
11-03-02 36.83 37.65 36.70 4,150,600 37.30 35.51
11-03-01 37.34 37.39 36.16 7,946,600 36.70 34.94
11-02-28 38.48 38.70 37.06 10,861,200 37.06 35.28
Date Open High Low Vol Cls adjCls
11-02-25 40.27 40.89 37.90 13,344,800 38.54 36.69
11-02-24 39.92 40.50 39.53 4,904,300 40.43 38.49
11-02-23 40.31 40.76 39.12 4,595,700 40.00 38.08
11-02-22 40.86 41.11 40.01 5,280,800 40.07 38.15
11-02-18 42.35 42.69 41.50 4,170,500 41.51 39.52
11-02-17 41.22 42.40 41.15 5,648,300 42.06 40.04
11-02-16 41.54 41.75 41.11 2,618,600 41.28 39.30
11-02-15 41.50 41.80 41.05 2,760,600 41.05 39.08
11-02-14 41.78 41.85 41.00 3,469,000 41.30 39.32
Date Open High Low Vol Cls adjCls
11-02-11 41.02 41.77 40.88 3,765,100 41.63 39.63
11-02-10 40.88 41.54 40.60 3,817,100 41.28 39.30
11-02-09 41.93 42.15 40.56 6,416,100 41.11 39.14
11-02-08 42.53 43.20 42.08 9,746,600 42.37 40.34
11-02-07 40.48 42.69 40.19 11,363,300 42.18 40.16
11-02-04 40.66 40.70 39.52 6,423,900 40.00 38.08
11-02-03 41.09 41.13 40.32 5,175,300 40.58 38.63
11-02-02 41.13 42.13 40.88 7,539,500 41.17 39.19
11-02-01 40.73 41.58 40.12 7,202,600 41.06 39.09
Date Open High Low Vol Cls adjCls
11-01-31 40.42 40.98 40.28 4,947,700 40.35 38.41
11-01-28 42.20 42.25 40.20 6,912,900 40.26 38.33
11-01-27 42.12 42.27 41.25 7,518,400 41.97 39.96
11-01-26 41.56 42.30 40.82 7,661,900 41.61 39.61
11-01-25 42.34 42.45 41.10 6,075,600 41.36 39.38
11-01-24 43.01 43.09 41.37 9,819,800 41.95 39.94
11-01-21 44.26 44.30 41.82 11,320,000 43.00 40.94
11-01-20 45.15 46.00 43.11 12,626,200 43.18 41.11
11-01-19 52.92 54.45 51.00 10,518,700 51.02 40.29
Date Open High Low Vol Cls adjCls
11-01-18 52.88 53.82 52.00 8,064,900 53.17 41.99
11-01-14 56.90 56.91 53.05 17,189,300 54.00 42.64
11-01-13 57.97 59.85 56.86 12,218,900 57.19 45.16
11-01-12 60.17 60.64 58.20 9,796,100 58.40 46.12
11-01-11 57.97 60.64 57.85 12,837,700 59.04 46.62
11-01-10 60.92 60.99 56.75 13,069,400 57.39 45.32
11-01-07 61.87 62.87 60.74 12,774,600 61.18 48.31
11-01-06 61.06 62.46 60.05 11,474,200 60.45 47.74
11-01-05 56.46 60.97 56.24 15,085,700 60.95 48.13
Date Open High Low Vol Cls adjCls
11-01-04 57.99 57.99 56.08 5,437,200 56.78 44.84
11-01-03 58.34 58.47 57.00 5,408,500 58.05 45.84
10-12-31 57.50 58.36 57.19 3,125,600 57.62 45.50
10-12-30 56.95 58.83 56.60 6,772,300 57.53 45.43
10-12-29 58.91 59.15 57.10 6,212,100 57.27 45.23
10-12-28 61.46 61.68 57.72 14,023,600 58.93 46.54
10-12-27 54.39 60.96 54.18 17,299,700 59.38 46.89
10-12-23 55.92 56.25 53.70 4,446,400 54.33 42.90
10-12-22 55.75 56.76 55.35 6,231,800 55.76 44.03
Date Open High Low Vol Cls adjCls
10-12-21 54.08 55.31 53.57 5,541,900 55.18 43.57
10-12-20 52.56 54.35 52.48 6,788,700 53.42 42.18
10-12-17 51.98 52.73 51.85 4,466,000 52.56 41.51
10-12-16 51.46 52.97 51.18 5,890,700 52.10 41.14
10-12-15 51.45 52.23 50.27 7,660,700 51.19 40.42
10-12-14 48.58 53.55 48.41 22,165,900 51.77 40.88
10-12-13 49.24 49.64 47.56 6,286,100 48.52 38.32
10-12-10 47.51 49.86 47.10 16,937,800 48.95 38.65
10-12-09 42.44 48.60 42.00 22,972,500 47.78 37.73
Date Open High Low Vol Cls adjCls
10-12-08 43.72 44.41 42.13 4,499,900 42.22 33.34
10-12-07 43.97 44.50 43.70 3,129,600 43.95 34.71
10-12-06 43.50 43.85 43.04 1,837,800 43.60 34.43
10-12-03 42.59 43.97 42.38 3,417,800 43.76 34.56
10-12-02 42.24 43.09 42.15 3,052,100 42.88 33.86
10-12-01 41.76 42.60 41.65 3,174,200 42.28 33.39
10-11-30 40.99 41.58 40.93 1,750,500 41.29 32.61
10-11-29 41.07 41.65 40.60 2,470,400 41.53 32.80
10-11-26 41.25 41.64 41.09 932,500 41.25 32.57
Date Open High Low Vol Cls adjCls
10-11-24 41.27 41.76 41.15 1,735,200 41.76 32.98
10-11-23 41.61 41.74 40.82 2,727,600 40.85 32.26
10-11-22 42.64 42.65 41.75 2,337,400 42.14 33.28
10-11-19 42.30 42.82 42.05 2,160,800 42.73 33.74
10-11-18 42.26 42.85 42.10 2,278,600 42.56 33.61
10-11-17 41.64 42.30 41.53 2,562,800 41.78 32.99
10-11-16 42.06 42.37 41.32 3,530,300 41.71 32.94
10-11-15 41.99 42.80 41.97 2,424,100 42.42 33.50
10-11-12 42.19 42.40 41.32 2,651,500 41.81 33.02
Date Open High Low Vol Cls adjCls
10-11-11 42.50 42.90 42.07 1,793,000 42.51 33.57
10-11-10 42.82 43.25 41.94 4,410,900 42.99 33.95
10-11-09 44.54 44.80 42.61 4,163,800 42.86 33.85
10-11-08 45.41 45.43 44.45 4,039,000 44.63 35.24
10-11-05 43.19 45.95 43.03 10,686,700 45.61 36.02
10-11-04 44.06 44.74 43.40 5,411,000 44.74 35.33
10-11-03 42.18 44.10 42.10 9,544,200 43.57 34.41
10-11-02 42.10 42.48 41.93 2,341,900 42.12 33.26
10-11-01 41.94 42.24 41.33 2,741,800 41.92 33.10
Date Open High Low Vol Cls adjCls
10-10-29 41.95 42.20 41.50 1,763,900 42.01 33.17
10-10-28 42.00 42.28 41.50 2,576,100 41.98 33.15
10-10-27 41.86 42.29 41.26 2,388,600 41.82 33.02
10-10-26 40.84 42.05 40.84 3,244,600 42.03 33.19
10-10-25 41.95 41.97 41.10 3,576,300 41.10 32.46
10-10-22 41.92 42.39 41.30 2,799,600 41.56 32.82
10-10-21 41.79 42.30 41.05 3,489,100 41.28 32.60
10-10-20 41.33 42.13 41.18 3,271,600 41.61 32.86
10-10-19 41.80 42.00 40.80 3,573,500 41.01 32.38
Date Open High Low Vol Cls adjCls
10-10-18 41.63 42.47 41.61 3,395,800 42.26 33.37
10-10-15 42.30 42.36 40.82 3,699,700 41.47 32.75
10-10-14 42.72 43.57 41.40 6,276,000 41.94 33.12
10-10-13 41.97 42.85 41.70 6,217,800 42.71 33.73
10-10-12 40.86 42.00 40.81 5,206,100 41.78 32.99
10-10-11 41.16 41.35 40.89 3,477,000 41.04 32.41
10-10-08 40.75 41.20 40.31 4,456,600 40.91 32.31
10-10-07 40.61 41.40 40.20 3,968,800 40.47 31.96
10-10-06 39.81 40.87 39.65 5,560,700 40.74 32.17
Date Open High Low Vol Cls adjCls
10-10-05 39.47 40.00 39.36 5,312,600 39.94 31.54
10-10-04 38.81 39.46 38.41 5,732,700 39.28 31.02
10-10-01 38.99 39.47 38.30 6,588,600 38.86 30.69
10-09-30 39.95 40.14 37.88 18,751,300 39.10 30.88
10-09-29 37.24 38.58 37.05 7,155,600 37.45 29.57
10-09-28 37.27 37.42 36.38 4,126,000 37.32 29.47
10-09-27 36.90 38.61 36.33 9,960,200 37.13 29.32
10-09-24 35.54 36.50 35.41 3,322,900 36.47 28.80
10-09-23 35.51 35.86 35.00 2,438,800 35.07 27.69
Date Open High Low Vol Cls adjCls
10-09-22 36.50 36.87 35.51 2,931,100 35.67 28.17
10-09-21 36.66 37.13 36.40 4,318,200 36.61 28.91
10-09-20 35.65 36.74 35.60 3,114,200 36.60 28.90
10-09-17 35.86 35.99 35.40 2,139,800 35.64 28.14
10-09-16 36.12 36.12 35.37 2,174,000 35.71 28.20
10-09-15 36.12 36.79 35.67 2,899,700 36.16 28.55
10-09-14 36.84 36.92 36.01 3,090,200 36.13 28.53
10-09-13 36.96 37.26 36.65 2,852,100 36.92 29.16
10-09-10 36.25 36.48 36.01 1,270,200 36.35 28.70
Date Open High Low Vol Cls adjCls
10-09-09 36.90 37.06 36.00 1,742,300 36.29 28.66
10-09-08 35.55 36.73 35.50 2,432,800 36.28 28.65
10-09-07 36.47 36.47 35.52 2,844,200 35.57 28.09
10-09-03 36.52 36.90 36.18 2,352,200 36.70 28.98
10-09-02 35.56 36.00 35.21 2,305,900 35.92 28.37
10-09-01 34.69 35.66 34.39 3,553,700 35.66 28.16
10-08-31 33.84 34.47 33.55 2,763,800 33.93 26.79
10-08-30 35.15 35.18 34.00 2,673,000 34.00 26.85
10-08-27 34.23 35.29 34.12 3,103,700 35.20 27.80
Date Open High Low Vol Cls adjCls
10-08-26 33.82 34.77 33.68 2,868,900 33.99 26.84
10-08-25 34.52 34.52 33.35 3,774,400 34.40 27.17
10-08-24 34.64 34.79 34.06 2,595,000 34.27 27.06
10-08-23 35.27 35.87 35.01 2,246,400 35.04 27.67
10-08-20 35.23 36.15 34.75 3,419,100 35.17 27.77
10-08-19 36.84 36.88 35.34 3,466,200 35.55 28.07
10-08-18 36.37 36.86 35.95 2,432,300 36.83 29.08
10-08-17 36.59 36.98 36.10 2,886,500 36.42 28.76
10-08-16 36.31 36.50 35.51 3,437,500 35.96 28.40
Date Open High Low Vol Cls adjCls
10-08-13 37.20 37.50 36.53 3,203,900 36.67 28.96
10-08-12 37.08 37.65 36.86 3,206,200 37.10 29.30
10-08-11 39.12 39.26 37.60 4,855,800 37.84 29.88
10-08-10 41.03 41.03 40.07 4,802,900 40.19 31.74
10-08-09 40.92 42.09 40.76 5,296,600 41.64 32.88
10-08-06 40.52 42.19 39.90 13,356,800 40.93 32.32
10-08-05 39.78 40.41 39.51 4,082,400 39.90 31.51
10-08-04 39.87 40.43 39.41 4,553,300 40.02 31.60
10-08-03 40.05 40.17 39.16 3,624,900 39.59 31.26
Date Open High Low Vol Cls adjCls
10-08-02 39.10 40.68 39.10 7,836,600 40.04 31.62
10-07-30 38.33 39.30 38.01 2,402,700 38.47 30.38
10-07-29 39.39 40.08 38.08 4,337,800 38.97 30.77
10-07-28 38.90 40.00 38.50 4,214,600 39.03 30.82
10-07-27 38.84 40.11 37.94 6,419,500 39.15 30.92
10-07-26 36.67 39.48 36.66 8,026,100 38.70 30.56
10-07-23 36.46 37.25 35.90 3,187,000 36.77 29.04
10-07-22 35.95 36.86 35.72 3,988,500 36.49 28.82
10-07-21 36.67 36.77 35.07 3,434,900 35.31 27.88
Date Open High Low Vol Cls adjCls
10-07-20 34.72 36.40 34.51 3,812,400 36.31 28.67
10-07-19 35.72 35.97 34.67 3,091,900 35.39 27.95
10-07-16 36.69 37.00 35.26 4,229,700 35.64 28.14
10-07-15 37.51 37.65 36.50 3,512,200 37.38 29.52
10-07-14 37.61 37.89 36.86 3,776,600 37.53 29.64
10-07-13 36.56 38.37 36.03 7,628,900 37.99 30.00
10-07-12 35.72 36.15 35.20 2,847,700 35.57 28.09
10-07-09 35.49 36.14 35.19 3,913,500 35.90 28.35
10-07-08 35.67 35.80 34.80 3,327,300 35.51 28.04
Date Open High Low Vol Cls adjCls
10-07-07 33.84 35.42 33.37 4,046,900 35.34 27.91
10-07-06 33.71 34.48 33.05 3,504,700 33.71 26.62
10-07-02 34.09 34.33 32.50 4,045,100 33.10 26.14
10-07-01 34.41 34.85 33.00 4,593,700 33.88 26.75
10-06-30 34.53 36.01 34.40 4,299,400 34.44 27.20
10-06-29 35.62 36.01 34.20 3,917,700 34.52 27.26
10-06-28 37.23 37.33 36.31 2,388,700 36.38 28.73
10-06-25 36.92 37.30 35.57 4,553,200 36.95 29.18
10-06-24 37.70 37.70 36.70 3,065,400 36.77 29.04
Date Open High Low Vol Cls adjCls
10-06-23 38.02 38.71 37.35 3,274,400 37.81 29.86
10-06-22 38.57 39.14 38.13 3,919,300 38.27 30.22
10-06-21 38.37 39.71 38.30 7,380,100 38.76 30.61
10-06-18 37.77 38.20 37.40 3,374,700 37.91 29.94
10-06-17 38.04 38.48 37.32 3,337,800 37.77 29.83
10-06-16 37.43 38.50 37.22 4,923,500 37.87 29.91
10-06-15 37.27 38.23 37.01 5,867,800 37.88 29.91
10-06-14 35.22 38.55 35.22 11,267,500 37.09 29.29
10-06-11 34.76 35.17 34.41 2,531,800 35.08 27.70
Date Open High Low Vol Cls adjCls
10-06-10 34.74 35.39 34.30 3,564,100 35.30 27.88
10-06-09 34.50 35.74 34.00 5,794,200 34.22 27.02
10-06-08 34.07 34.64 33.51 4,704,900 34.31 27.09
10-06-07 34.76 35.45 33.80 3,743,700 34.08 26.91
10-06-04 34.45 35.30 34.30 3,907,900 34.75 27.44
10-06-03 35.19 35.66 34.55 4,324,400 35.20 27.80
10-06-02 34.31 35.68 34.05 5,437,900 35.06 27.69
10-06-01 34.74 35.90 34.18 6,572,300 34.25 27.05
10-05-28 36.99 37.00 34.99 6,277,400 35.38 27.94
Date Open High Low Vol Cls adjCls
10-05-27 35.01 36.46 34.59 8,021,400 36.46 28.79
10-05-26 35.12 35.63 33.90 8,827,300 34.05 26.89
10-05-25 33.03 34.57 32.11 9,238,900 34.49 27.24
10-05-24 36.25 36.65 34.50 7,661,300 34.53 27.27
10-05-21 34.25 36.58 33.63 10,097,900 35.96 28.40
10-05-20 36.30 36.96 34.60 10,850,000 34.81 27.49
10-05-19 37.23 38.94 36.40 9,364,300 37.33 29.48
10-05-18 39.45 39.98 37.50 8,138,100 37.78 29.83
10-05-17 39.62 39.96 37.39 7,616,500 39.00 30.80
Date Open High Low Vol Cls adjCls
10-05-14 39.97 40.18 39.17 7,303,700 39.72 31.37
10-05-13 41.55 42.64 40.51 9,449,400 40.65 32.10
10-05-12 43.82 44.36 41.30 16,040,500 41.40 32.69
10-05-11 40.61 43.99 40.03 18,430,500 42.89 33.87
10-05-10 41.27 41.84 40.36 10,195,800 40.98 32.36
10-05-07 38.07 40.00 35.00 26,375,800 38.70 30.56
10-05-06 37.78 38.62 33.37 13,260,300 36.75 29.02
10-05-05 37.00 38.20 36.09 9,423,600 37.70 29.77
10-05-04 38.70 39.20 37.85 7,419,400 38.25 30.21
Date Open High Low Vol Cls adjCls
10-05-03 39.53 40.16 39.09 7,782,300 39.54 31.22
10-04-30 40.45 40.73 38.22 11,897,600 38.90 30.72
10-04-29 40.50 40.88 39.90 10,597,400 40.23 31.77
10-04-28 38.56 40.47 38.22 24,288,400 39.51 31.20
10-04-27 42.18 42.70 37.03 33,538,900 37.37 29.51
10-04-26 44.82 45.90 44.20 17,042,500 44.51 35.15
10-04-23 43.73 45.00 43.35 19,754,400 44.38 35.05
10-04-22 40.74 43.50 40.20 29,674,800 43.25 34.15
10-04-21 41.77 42.90 40.50 24,102,000 40.90 32.30
Date Open High Low Vol Cls adjCls
10-04-20 39.62 42.12 39.36 27,569,900 41.63 32.87
10-04-19 38.74 39.87 38.33 14,823,200 39.09 30.87
10-04-16 40.06 41.95 39.02 30,408,100 39.15 30.92
10-04-15 39.98 41.19 39.50 16,973,000 39.98 31.57
10-04-14 40.39 40.97 39.50 15,230,000 39.74 31.38
10-04-13 41.31 41.74 39.90 22,117,600 40.15 31.71
10-04-12 39.13 42.00 38.67 45,905,900 41.22 32.55
10-04-09 38.16 39.30 37.75 22,286,200 38.14 30.12
10-04-08 39.92 40.80 37.52 33,895,100 37.59 29.68
Date Open High Low Vol Cls adjCls
10-04-07 36.52 39.90 35.92 34,528,800 39.69 31.34
10-04-06 35.49 36.38 35.20 19,971,000 35.91 28.36
10-04-05 34.43 35.45 33.90 16,281,300 35.06 27.69
10-04-01 34.25 34.49 33.81 6,250,200 34.11 26.94
10-03-31 33.95 34.72 33.60 8,121,500 34.14 26.96
10-03-30 34.86 35.15 34.08 8,607,400 34.19 27.00
10-03-29 34.65 35.00 33.86 10,840,700 34.45 27.20
10-03-26 34.83 35.60 33.86 13,033,500 34.21 27.02
10-03-25 33.71 35.67 33.34 29,454,700 34.51 27.25
Date Open High Low Vol Cls adjCls
10-03-24 33.01 34.33 32.94 13,741,900 33.17 26.19
10-03-23 33.65 33.80 32.25 13,088,000 33.28 26.28
10-03-22 33.82 34.18 33.10 14,772,300 33.39 26.37
10-03-19 34.80 35.02 33.85 11,326,800 34.80 27.48
10-03-18 34.84 35.38 34.10 14,330,100 34.64 27.35
10-03-17 34.48 34.68 33.82 18,017,700 34.41 27.17
10-03-16 34.79 35.98 33.34 35,336,600 33.61 26.54
10-03-15 34.51 36.37 33.30 43,645,300 34.32 27.10
10-03-12 36.10 36.45 33.83 21,011,100 34.23 27.03
Date Open High Low Vol Cls adjCls
10-03-11 37.61 38.45 35.02 46,473,300 35.11 27.73
10-03-10 33.90 37.34 33.20 70,650,900 36.24 28.62
10-03-09 28.39 34.80 28.08 57,916,300 32.77 25.88
10-03-08 29.43 30.25 28.65 27,312,500 29.10 22.98
10-03-05 26.94 28.62 26.74 19,516,700 28.08 22.17
10-03-04 25.09 27.29 24.99 25,802,100 26.71 21.09
10-03-03 25.11 25.45 24.54 10,424,000 24.88 19.65
10-03-02 25.93 25.94 24.50 18,185,800 25.03 19.77
10-03-01 27.96 27.98 25.78 29,658,700 25.78 20.36
Date Open High Low Vol Cls adjCls
10-02-26 25.67 25.94 24.71 27,126,500 24.77 19.56
10-02-25 27.44 28.55 27.00 12,376,000 27.51 21.72
10-02-24 27.16 28.46 26.86 12,118,400 27.99 22.10
10-02-23 28.22 28.77 26.58 13,607,000 26.76 21.13
10-02-22 26.89 29.30 26.57 24,154,700 28.43 22.45
10-02-19 26.54 26.83 26.34 4,671,500 26.53 20.95
10-02-18 26.41 27.52 26.25 6,481,400 26.71 21.09
10-02-17 27.53 27.84 26.66 5,361,600 26.90 21.24
10-02-16 27.43 27.89 27.05 6,887,900 27.43 21.66
Date Open High Low Vol Cls adjCls
10-02-12 25.82 27.12 25.38 13,396,300 26.82 21.18
10-02-11 26.50 28.65 26.02 31,152,700 26.30 20.77
10-02-10 23.21 27.64 22.95 31,633,400 26.92 21.26
10-02-09 22.38 23.80 22.15 9,705,500 23.14 18.27
10-02-08 22.41 22.80 21.80 4,293,600 22.16 17.50
10-02-05 22.50 22.62 21.54 7,498,300 22.41 17.70
10-02-04 23.53 23.74 22.56 5,951,800 22.59 17.84
10-02-03 23.89 24.45 23.71 4,817,500 23.79 18.79
10-02-02 23.99 24.40 23.67 5,869,300 23.97 18.93
Date Open High Low Vol Cls adjCls
10-02-01 24.38 24.50 23.44 4,632,200 23.96 18.92
10-01-29 24.53 24.74 24.08 5,708,200 24.23 19.13
10-01-28 25.85 26.02 24.05 7,113,600 24.16 19.08
10-01-27 24.48 25.19 23.04 16,431,200 24.91 19.67
10-01-26 25.70 25.94 24.08 8,585,600 24.40 19.27
10-01-25 26.74 27.00 25.50 6,672,200 26.09 20.60
10-01-22 27.69 27.75 26.35 5,902,700 26.50 20.93
10-01-21 28.01 28.78 27.42 8,018,300 27.55 21.76
10-01-20 28.06 29.10 27.78 6,911,400 27.96 22.08
Date Open High Low Vol Cls adjCls
10-01-19 28.05 29.57 27.29 18,187,900 28.25 22.31
10-01-15 28.56 28.65 28.04 5,545,200 28.06 22.16
10-01-14 28.72 28.89 28.37 6,143,300 28.60 22.58
10-01-13 28.99 29.25 28.35 6,138,000 29.06 22.95
10-01-12 29.59 30.15 28.27 9,036,300 28.46 22.47
10-01-11 29.83 30.27 29.04 10,730,700 29.63 23.40
10-01-08 28.63 30.20 28.61 12,702,600 29.34 23.17
10-01-07 29.00 29.10 28.27 9,235,500 28.58 22.57
10-01-06 29.35 29.40 28.76 7,163,500 29.14 23.01
Date Open High Low Vol Cls adjCls
10-01-05 29.98 30.36 29.15 8,920,500 29.33 23.16
10-01-04 30.53 30.54 29.41 7,750,900 29.89 23.60
09-12-31 30.65 31.09 29.97 5,231,900 29.98 23.67
09-12-30 31.25 31.54 30.46 4,967,000 30.60 24.16
09-12-29 32.20 32.25 31.13 6,462,500 31.66 25.00
09-12-28 30.93 32.80 30.76 15,612,300 31.50 24.88
09-12-24 29.69 30.73 29.01 5,327,300 30.12 23.79
09-12-23 30.57 30.87 29.17 10,240,100 29.41 23.22
09-12-22 28.07 31.91 28.01 29,156,900 31.05 24.52
Date Open High Low Vol Cls adjCls
09-12-21 28.30 28.38 27.96 5,533,800 28.06 22.16
09-12-18 28.39 28.48 27.85 7,192,000 28.19 22.26
09-12-17 28.49 28.97 28.00 9,373,800 28.21 22.28
09-12-16 29.27 29.45 28.56 5,580,000 28.95 22.86
09-12-15 28.58 29.68 28.30 9,423,900 28.93 22.85
09-12-14 28.38 29.98 27.51 13,345,600 29.08 22.96
09-12-11 29.04 29.09 27.40 12,263,900 28.37 22.40
09-12-10 29.79 30.29 28.75 6,973,900 28.93 22.85
09-12-09 30.10 30.11 29.42 5,371,100 29.66 23.42
Date Open High Low Vol Cls adjCls
09-12-08 29.70 30.14 29.32 6,146,200 29.99 23.68
09-12-07 30.05 31.46 29.92 8,841,000 30.17 23.82
09-12-04 30.79 31.20 29.60 8,657,500 30.12 23.79
09-12-03 31.29 31.51 29.57 11,091,400 29.89 23.60
09-12-02 31.24 31.68 30.27 14,483,700 31.19 24.63
09-12-01 29.58 31.97 28.83 42,539,800 30.84 24.35
09-11-30 32.48 33.40 28.04 40,778,500 28.40 22.43
09-11-27 33.12 33.99 33.00 4,209,400 33.30 26.30
09-11-25 35.24 35.24 34.42 4,239,700 34.68 27.39
Date Open High Low Vol Cls adjCls
09-11-24 35.24 35.28 34.27 6,734,000 35.00 27.64
09-11-23 35.63 35.72 35.06 5,875,100 35.28 27.86
09-11-20 35.62 35.80 35.00 5,946,900 35.10 27.72
09-11-19 36.00 36.69 35.50 7,537,200 35.66 28.16
09-11-18 36.05 36.75 36.00 7,087,300 36.16 28.55
09-11-17 35.84 36.43 35.48 9,294,500 36.10 28.51
09-11-16 37.02 37.02 35.61 11,905,400 35.75 28.23
09-11-13 36.26 36.95 36.20 10,403,600 36.39 28.74
09-11-12 37.09 37.44 36.06 12,744,900 36.26 28.63
Date Open High Low Vol Cls adjCls
09-11-11 36.68 37.99 36.02 28,814,500 36.75 29.02
09-11-10 38.96 39.35 37.08 30,509,900 37.59 29.68
09-11-09 36.22 36.62 35.88 16,105,200 36.18 28.57
09-11-06 35.44 37.17 35.05 40,337,400 35.48 28.02
09-11-05 37.17 39.95 36.88 31,020,100 39.28 31.02
09-11-04 38.48 39.66 35.90 31,221,400 36.20 28.59
09-11-03 34.24 40.09 33.50 38,850,300 39.22 30.97
09-11-02 34.42 36.48 33.25 22,635,300 34.31 27.09
09-10-30 36.10 36.13 33.02 15,101,600 33.62 26.55
Date Open High Low Vol Cls adjCls
09-10-29 36.92 37.13 35.67 16,355,800 36.25 28.63
09-10-28 33.37 36.68 33.13 34,258,000 35.33 27.90
09-10-27 35.67 36.24 34.00 23,016,800 34.01 26.86
09-10-26 39.29 39.58 35.52 24,859,900 36.25 28.63
09-10-23 40.85 41.45 38.65 18,431,900 38.90 30.72
09-10-22 39.16 41.95 37.76 29,203,500 41.49 32.76
09-10-21 39.80 41.15 38.87 17,879,900 39.03 30.82
09-10-20 40.83 42.19 39.58 21,812,600 40.43 31.93
09-10-19 43.58 43.69 40.63 26,389,800 41.17 32.51
Date Open High Low Vol Cls adjCls
09-10-16 44.09 44.60 42.60 23,063,400 43.20 34.11
09-10-15 44.67 46.55 44.09 32,531,000 44.61 35.23
09-10-14 45.14 45.40 43.75 18,807,500 44.41 35.07
09-10-13 44.58 45.67 43.80 21,732,700 44.53 35.16
09-10-12 44.80 45.15 43.40 17,315,300 44.40 35.06
09-10-09 43.87 44.75 43.37 18,116,700 44.22 34.92
09-10-08 46.56 47.42 43.40 37,393,400 43.75 34.55
09-10-07 44.45 46.83 43.80 29,050,800 45.90 36.25
09-10-06 44.03 46.50 43.06 45,033,800 44.83 35.40
Date Open High Low Vol Cls adjCls
09-10-05 43.97 44.00 41.56 30,251,900 42.75 33.76
09-10-02 39.05 43.33 36.86 47,058,100 43.08 34.02
09-10-01 43.57 43.68 40.15 26,826,600 40.90 32.30
09-09-30 45.78 46.07 43.18 28,831,200 44.11 34.83
09-09-29 46.70 47.49 45.02 29,876,300 45.22 35.71
09-09-28 45.35 47.06 44.45 32,572,700 46.14 36.44
09-09-25 44.91 45.93 42.91 33,045,300 44.60 35.22
09-09-24 47.95 49.11 44.10 51,571,000 45.00 35.54
09-09-23 47.17 49.56 46.03 66,826,200 46.71 36.89
Date Open High Low Vol Cls adjCls
09-09-22 52.47 54.40 45.55 123,455,900 45.80 36.17
09-09-21 39.33 49.94 39.23 114,892,600 48.40 38.22
09-09-18 40.25 40.80 39.12 21,211,500 39.91 31.52
09-09-17 40.22 40.95 39.00 24,205,500 39.43 31.14
09-09-16 40.48 41.29 39.59 35,344,200 40.32 31.84
09-09-15 42.22 43.05 38.08 52,590,300 38.80 30.64
09-09-14 36.53 41.30 36.30 55,665,900 41.11 32.46
09-09-11 37.27 38.68 36.63 38,216,700 37.55 29.65
09-09-10 38.45 40.75 36.80 46,668,700 37.85 29.89
Date Open High Low Vol Cls adjCls
09-09-09 36.09 39.86 35.55 55,294,200 38.89 30.71
09-09-08 38.71 39.00 35.68 40,730,600 35.85 28.31
09-09-04 43.28 43.73 39.45 50,458,300 40.05 31.63
09-09-03 41.59 42.01 39.50 56,846,700 41.75 32.97
09-09-02 34.25 39.92 32.66 99,415,600 37.95 29.97
09-09-01 41.04 43.15 35.65 87,238,000 36.00 28.43
09-08-31 45.07 47.67 42.80 69,599,400 45.33 35.80
09-08-28 52.98 55.90 45.55 130,734,900 50.23 39.67
09-08-27 40.35 50.04 39.25 148,878,600 47.84 37.78
Date Open High Low Vol Cls adjCls
09-08-26 34.13 38.05 33.28 27,435,500 37.69 29.76
09-08-25 34.67 34.75 33.61 17,683,500 33.97 26.83
09-08-24 35.00 35.45 33.64 31,050,600 33.85 26.73
09-08-21 34.42 35.00 32.53 49,397,400 32.85 25.94
09-08-20 27.40 35.00 27.09 132,331,700 32.30 25.51
09-08-19 24.04 27.50 23.90 31,899,800 26.64 21.04
09-08-18 24.02 24.69 23.83 10,611,700 24.55 19.39
09-08-17 22.91 24.00 22.50 11,771,600 23.42 18.49
09-08-14 24.84 24.84 23.52 14,340,500 24.37 19.24
Date Open High Low Vol Cls adjCls
09-08-13 25.78 26.00 24.86 11,317,700 25.02 19.76
09-08-12 25.14 26.47 25.07 18,192,800 25.33 20.00
09-08-11 28.05 28.20 24.32 38,862,300 24.92 19.68
09-08-10 28.46 29.89 27.90 49,035,700 28.70 22.66
09-08-07 27.37 28.99 24.00 101,076,800 27.14 21.43
09-08-06 26.88 29.39 21.30 130,982,500 22.53 17.79
09-08-05 13.64 23.01 13.50 134,873,500 22.00 17.37
09-08-04 13.51 13.67 13.12 7,873,400 13.52 10.68
09-08-03 13.29 13.75 12.97 10,051,400 13.60 10.74
Date Open High Low Vol Cls adjCls
09-07-31 13.09 13.19 12.87 4,983,800 13.14 10.38
09-07-30 13.42 13.45 13.05 5,406,900 13.13 10.37
09-07-29 13.38 13.78 13.00 6,998,700 13.05 10.31
09-07-28 12.95 13.80 12.86 11,023,300 13.35 10.54
09-07-27 12.44 13.10 12.32 10,262,400 13.00 10.27
09-07-24 12.54 13.00 12.01 10,869,000 12.46 9.84
09-07-23 13.11 13.25 12.54 8,982,500 12.66 10.00
09-07-22 13.14 13.30 13.02 5,189,100 13.12 10.36
09-07-21 13.52 13.94 13.05 8,209,800 13.32 10.52
Date Open High Low Vol Cls adjCls
09-07-20 13.85 13.93 13.14 10,872,600 13.46 10.63
09-07-17 12.59 14.43 12.44 27,472,200 13.52 10.68
09-07-16 13.82 13.94 12.54 24,630,100 12.75 10.07
09-07-15 14.70 14.70 13.80 28,910,600 14.22 11.23
09-07-14 15.65 16.20 13.65 74,606,500 14.32 11.31
09-07-13 12.50 14.77 12.48 70,645,000 14.57 11.51
09-07-10 8.81 12.44 8.22 90,319,500 11.74 9.27
09-07-09 12.35 12.40 9.13 60,649,200 9.48 7.49
09-07-08 13.29 14.07 12.47 21,201,000 13.10 10.34
Date Open High Low Vol Cls adjCls
09-07-07 15.78 15.96 13.55 27,021,300 13.75 10.86
09-07-06 18.30 18.31 15.78 17,649,100 16.19 12.78
09-07-02 17.86 19.58 17.65 13,038,400 18.25 14.41
09-07-01 19.65 22.96 17.54 40,822,300 18.08 14.28
09-06-30 1.33 1.33 1.08 884,900 1.16 18.32
09-06-29 1.46 1.46 1.28 4,332,700 1.33 21.01
09-06-26 1.45 1.47 1.43 2,080,300 1.46 23.06
09-06-25 1.46 1.47 1.42 1,636,500 1.46 23.06
09-06-24 1.44 1.45 1.41 1,135,700 1.42 22.43
Date Open High Low Vol Cls adjCls
09-06-23 1.43 1.45 1.40 1,522,000 1.41 22.27
09-06-22 1.49 1.49 1.39 2,456,500 1.39 21.95
09-06-19 1.53 1.54 1.48 2,449,900 1.53 24.16
09-06-18 1.42 1.49 1.40 2,439,600 1.47 23.22
09-06-17 1.49 1.51 1.40 3,594,400 1.40 22.11
09-06-16 1.55 1.58 1.48 2,716,000 1.48 23.37
09-06-15 1.58 1.58 1.51 2,234,600 1.53 24.16
09-06-12 1.61 1.62 1.55 1,640,300 1.61 25.43
09-06-11 1.62 1.64 1.60 1,400,000 1.61 25.43
Date Open High Low Vol Cls adjCls
09-06-10 1.67 1.67 1.60 2,406,000 1.60 25.27
09-06-09 1.67 1.68 1.63 1,660,000 1.65 26.06
09-06-08 1.67 1.69 1.63 2,074,400 1.66 26.22
09-06-05 1.69 1.74 1.65 4,503,300 1.71 27.01
09-06-04 1.50 1.64 1.49 3,522,600 1.64 25.90
09-06-03 1.56 1.56 1.45 4,988,200 1.47 23.22
09-06-02 1.64 1.65 1.56 3,923,700 1.56 24.64
09-06-01 1.70 1.71 1.65 2,368,100 1.66 26.22
09-05-29 1.71 1.71 1.65 2,130,300 1.69 26.69
Date Open High Low Vol Cls adjCls
09-05-28 1.67 1.69 1.63 2,539,300 1.67 26.38
09-05-27 1.70 1.72 1.66 2,327,900 1.66 26.22
09-05-26 1.65 1.71 1.62 3,369,600 1.70 26.85
09-05-22 1.69 1.80 1.61 5,426,800 1.70 26.85
09-05-21 1.76 1.83 1.73 2,588,600 1.80 28.43
09-05-20 1.83 1.88 1.77 3,234,400 1.78 28.11
09-05-19 1.88 1.89 1.80 3,438,100 1.81 28.59
09-05-18 1.83 1.85 1.76 4,387,300 1.83 28.90
09-05-15 1.86 1.93 1.66 5,877,000 1.72 27.17
Date Open High Low Vol Cls adjCls
09-05-14 1.62 1.84 1.62 6,476,300 1.84 29.06
09-05-13 1.75 1.77 1.60 6,427,400 1.60 25.27
09-05-12 1.94 1.98 1.80 6,397,700 1.81 28.59
09-05-11 1.96 1.99 1.80 6,228,900 1.90 30.01
09-05-08 2.09 2.12 1.97 9,489,800 2.01 31.75
09-05-07 2.12 2.19 1.86 17,483,600 1.95 30.80
09-05-06 1.76 1.94 1.75 13,651,600 1.84 29.06
09-05-05 1.63 1.75 1.56 13,009,700 1.73 27.32
09-05-04 1.43 1.51 1.41 5,272,200 1.46 23.06
Date Open High Low Vol Cls adjCls
09-05-01 1.38 1.41 1.37 1,568,600 1.38 21.80
09-04-30 1.45 1.46 1.36 2,994,400 1.38 21.80
09-04-29 1.39 1.42 1.37 3,070,800 1.41 22.27
09-04-28 1.35 1.48 1.33 2,707,000 1.34 21.16
09-04-27 1.40 1.44 1.36 2,879,700 1.40 22.11
09-04-24 1.53 1.53 1.43 3,964,300 1.46 23.06
09-04-23 1.48 1.54 1.46 3,674,500 1.50 23.69
09-04-22 1.49 1.57 1.35 5,998,200 1.43 22.58
09-04-21 1.24 1.49 1.17 8,554,300 1.46 23.06
Date Open High Low Vol Cls adjCls
09-04-20 1.52 1.53 1.29 8,303,200 1.29 20.37
09-04-17 1.73 1.73 1.53 8,119,400 1.62 25.59
09-04-16 1.73 1.74 1.65 7,183,800 1.69 26.69
09-04-15 1.62 1.64 1.55 7,526,300 1.60 25.27
09-04-14 1.53 1.78 1.50 17,604,700 1.52 24.01
09-04-13 1.17 1.43 1.16 8,969,300 1.42 22.43
09-04-09 1.16 1.16 1.11 4,608,500 1.16 18.32
09-04-08 1.08 1.12 1.06 2,534,700 1.08 17.06
09-04-07 1.08 1.08 1.05 2,464,100 1.05 16.58
Date Open High Low Vol Cls adjCls
09-04-06 1.12 1.12 1.08 3,171,100 1.10 17.37
09-04-03 1.15 1.15 1.07 4,270,800 1.14 18.00
09-04-02 1.22 1.23 1.10 7,532,300 1.14 18.00
09-04-01 0.98 1.07 0.97 4,199,500 1.07 16.90
09-03-31 1.04 1.05 0.96 6,350,600 1.00 15.79
09-03-30 0.98 1.05 0.93 5,709,800 0.95 15.00
09-03-27 1.03 1.08 0.92 11,188,300 1.02 16.11
09-03-26 1.28 1.28 1.10 11,401,900 1.10 17.37
09-03-25 1.45 1.46 1.15 16,034,400 1.20 18.95
Date Open High Low Vol Cls adjCls
09-03-24 1.42 1.54 1.32 11,326,300 1.39 21.95
09-03-23 1.50 1.54 1.40 12,014,600 1.48 23.37
09-03-20 1.44 1.45 1.06 20,180,600 1.26 19.90
09-03-19 1.99 2.00 1.39 27,918,400 1.62 25.59
09-03-18 1.00 1.45 0.98 29,134,700 1.38 21.80
09-03-17 0.94 1.00 0.83 8,738,900 0.96 15.16
09-03-16 0.61 1.00 0.57 14,289,200 0.83 13.11
09-03-13 0.42 0.51 0.42 3,542,700 0.50 7.90
09-03-12 0.41 0.42 0.37 2,337,600 0.41 6.48
Date Open High Low Vol Cls adjCls
09-03-11 0.43 0.44 0.39 2,194,600 0.41 6.48
09-03-10 0.39 0.42 0.35 3,022,400 0.42 6.63
09-03-09 0.38 0.38 0.33 1,906,200 0.35 5.53
09-03-06 0.37 0.37 0.33 2,601,400 0.35 5.53
09-03-05 0.42 0.44 0.35 3,132,700 0.35 5.53
09-03-04 0.50 0.50 0.41 2,601,300 0.43 6.79
09-03-03 0.50 0.50 0.43 2,909,900 0.43 6.79
09-03-02 0.52 0.52 0.42 3,450,200 0.42 6.63
09-02-27 0.46 0.49 0.41 3,329,800 0.42 6.63
Date Open High Low Vol Cls adjCls
09-02-26 0.57 0.58 0.48 3,983,200 0.52 8.21
09-02-25 0.43 0.47 0.41 2,998,800 0.46 7.27
09-02-24 0.46 0.47 0.38 5,250,300 0.41 6.48
09-02-23 0.59 0.63 0.45 3,900,100 0.53 8.37
09-02-20 0.56 0.59 0.49 3,683,400 0.54 8.53
09-02-19 0.72 0.72 0.55 2,701,600 0.59 9.32
09-02-18 0.79 0.80 0.71 1,318,800 0.73 11.53
09-02-17 0.79 0.82 0.75 1,695,500 0.78 12.32
09-02-13 0.90 0.91 0.85 866,800 0.85 13.42
Date Open High Low Vol Cls adjCls
09-02-12 0.91 0.94 0.85 1,869,100 0.90 14.21
09-02-11 0.99 0.99 0.89 1,846,400 0.96 15.16
09-02-10 1.06 1.07 0.92 2,965,200 0.92 14.53
09-02-09 1.05 1.07 1.00 1,439,400 1.04 16.43
09-02-06 1.01 1.04 0.90 3,038,100 1.04 16.43
09-02-05 1.02 1.04 0.99 2,603,400 1.00 15.79
09-02-04 1.10 1.10 1.02 1,911,200 1.03 16.27
09-02-03 1.23 1.24 1.00 3,445,300 1.08 17.06
09-02-02 1.27 1.27 1.20 1,593,600 1.23 19.43
Date Open High Low Vol Cls adjCls
09-01-30 1.32 1.34 1.27 1,410,200 1.28 20.22
09-01-29 1.36 1.36 1.29 1,086,200 1.29 20.37
09-01-28 1.40 1.41 1.36 1,777,400 1.41 22.27
09-01-27 1.28 1.35 1.26 906,400 1.35 21.32
09-01-26 1.34 1.38 1.26 1,322,800 1.26 19.90
09-01-23 1.28 1.37 1.25 1,674,200 1.37 21.64
09-01-22 1.41 1.43 1.31 1,749,500 1.31 20.69
09-01-21 1.40 1.46 1.35 1,960,000 1.45 22.90
09-01-20 1.44 1.50 1.37 2,627,200 1.37 21.64
Date Open High Low Vol Cls adjCls
09-01-16 1.48 1.50 1.40 1,729,300 1.42 22.43
09-01-15 1.51 1.52 1.39 2,399,100 1.41 22.27
09-01-14 1.54 1.55 1.49 1,545,900 1.49 23.53
09-01-13 1.55 1.59 1.53 1,215,000 1.58 24.95
09-01-12 1.64 1.65 1.53 1,556,600 1.54 24.32
09-01-09 1.67 1.68 1.62 873,400 1.62 25.59
09-01-08 1.65 1.66 1.62 994,300 1.65 26.06
09-01-07 1.72 1.72 1.64 1,338,300 1.64 25.90
09-01-06 1.70 1.74 1.68 1,460,400 1.74 27.48
Date Open High Low Vol Cls adjCls
09-01-05 1.70 1.75 1.66 1,707,300 1.66 26.22
09-01-02 1.57 1.69 1.55 1,636,200 1.69 26.69
08-12-31 1.54 1.57 1.52 1,337,300 1.57 24.80
08-12-30 1.57 1.58 1.52 1,111,200 1.56 24.64
08-12-29 1.60 1.62 1.53 1,059,100 1.55 24.48
08-12-26 1.59 1.59 1.52 755,200 1.57 24.80
08-12-24 1.56 1.57 1.52 621,400 1.56 24.64
08-12-23 1.63 1.65 1.52 1,609,400 1.55 24.48
08-12-22 1.70 1.71 1.61 1,404,000 1.61 25.43
Date Open High Low Vol Cls adjCls
08-12-19 1.68 1.69 1.60 2,331,300 1.60 25.27
08-12-18 1.75 1.76 1.67 1,697,000 1.67 26.38
08-12-17 1.75 1.77 1.71 1,370,300 1.75 27.64
08-12-16 1.79 1.80 1.72 2,053,400 1.80 28.43
08-12-15 1.84 1.85 1.69 1,349,500 1.74 27.48
08-12-12 1.70 1.80 1.66 1,937,500 1.80 28.43
08-12-11 1.79 1.81 1.73 2,047,900 1.73 27.32
08-12-10 1.87 1.89 1.65 3,954,600 1.75 27.64
08-12-09 1.92 1.97 1.86 1,923,400 1.93 30.48
Date Open High Low Vol Cls adjCls
08-12-08 2.04 2.07 1.92 2,736,800 1.93 30.48
08-12-05 1.81 1.95 1.75 2,897,200 1.94 30.64
08-12-04 1.92 2.01 1.81 2,639,300 1.84 29.06
08-12-03 1.82 2.12 1.80 4,838,800 2.01 31.75
08-12-02 1.79 1.87 1.71 2,198,900 1.87 29.53
08-12-01 1.96 2.00 1.65 2,787,000 1.65 26.06
08-11-28 2.00 2.03 1.92 1,616,100 2.01 31.75
08-11-26 1.73 1.96 1.71 2,905,200 1.95 30.80
08-11-25 1.77 1.78 1.67 2,439,300 1.77 27.95
Date Open High Low Vol Cls adjCls
08-11-24 1.73 1.77 1.61 2,618,900 1.77 27.95
08-11-21 1.70 1.70 1.50 4,669,500 1.60 25.27
08-11-20 1.58 1.70 1.44 4,236,700 1.44 22.74
08-11-19 1.85 1.86 1.56 3,124,000 1.56 24.64
08-11-18 1.94 1.97 1.80 2,552,400 1.95 30.80
08-11-17 2.09 2.10 1.91 2,740,400 1.91 30.17
08-11-14 2.11 2.20 2.06 2,885,200 2.08 32.85
08-11-13 2.11 2.23 1.97 4,628,900 2.06 32.53
08-11-12 2.15 2.28 2.03 2,998,100 2.03 32.06
Date Open High Low Vol Cls adjCls
08-11-11 2.17 2.35 2.03 4,499,900 2.26 35.69
08-11-10 2.77 2.84 2.25 10,547,000 2.28 36.01
08-11-07 2.11 2.23 2.04 3,698,500 2.11 33.32
08-11-06 1.98 2.00 1.82 3,497,900 1.87 29.53
08-11-05 2.36 2.38 2.04 3,930,700 2.06 32.53
08-11-04 2.36 2.49 2.31 5,760,100 2.41 38.06
08-11-03 2.00 2.20 1.93 5,220,200 2.14 33.80
08-10-31 1.63 1.96 1.58 5,075,000 1.91 30.17
08-10-30 1.71 1.74 1.59 4,215,600 1.63 25.74
Date Open High Low Vol Cls adjCls
08-10-29 1.81 1.82 1.50 5,523,900 1.55 24.48
08-10-28 1.65 1.83 1.43 5,216,600 1.83 28.90
08-10-27 1.70 1.71 1.35 5,245,100 1.35 21.32
08-10-24 1.76 1.93 1.70 5,485,100 1.70 26.85
08-10-23 2.22 2.22 2.03 3,258,200 2.10 33.17
08-10-22 2.17 2.27 2.11 2,741,600 2.11 33.32
08-10-21 2.24 2.35 2.18 2,586,300 2.21 34.90
08-10-20 2.34 2.34 2.16 4,213,500 2.31 36.48
08-10-17 2.18 2.51 2.10 5,304,700 2.10 33.17
Date Open High Low Vol Cls adjCls
08-10-16 2.54 2.54 2.18 4,306,000 2.43 38.38
08-10-15 2.67 2.70 2.42 3,301,400 2.43 38.38
08-10-14 2.96 2.96 2.51 5,128,900 2.80 44.22
08-10-13 2.94 3.00 2.28 7,061,200 2.57 40.59
08-10-10 2.10 2.40 1.90 11,405,400 2.33 36.80
08-10-09 3.36 3.37 2.39 11,667,500 2.39 37.75
08-10-08 3.49 3.80 3.19 4,358,700 3.19 50.38
08-10-07 4.22 4.22 3.51 4,507,900 3.51 55.44
08-10-06 3.43 3.99 3.25 6,544,400 3.87 61.12
Date Open High Low Vol Cls adjCls
08-10-03 4.62 4.96 3.71 12,031,100 3.86 60.96
08-10-02 4.39 4.40 3.75 4,906,800 4.00 63.17
08-10-01 3.73 4.00 3.50 6,169,900 3.95 62.38
08-09-30 3.18 3.56 2.93 5,477,400 3.33 52.59
08-09-29 3.35 3.52 2.50 7,705,200 2.50 39.48
08-09-26 2.77 3.28 2.75 6,752,600 3.15 49.75
08-09-25 3.90 4.36 2.70 15,548,500 3.02 47.70
08-09-24 5.34 5.39 3.31 14,057,800 3.31 52.28
08-09-23 5.38 5.70 4.80 12,298,100 5.00 78.97
Date Open High Low Vol Cls adjCls
08-09-22 4.58 5.52 4.32 19,929,100 4.72 74.55
08-09-19 4.18 4.45 2.50 25,082,900 3.85 60.81
08-09-18 2.40 2.69 2.10 12,277,800 2.69 42.48
08-09-17 2.29 3.10 1.99 27,304,900 2.05 32.38
08-09-16 1.85 5.12 1.25 61,554,300 3.75 59.23
08-09-15 7.12 7.99 3.50 36,971,100 4.76 75.18
08-09-12 15.15 15.40 11.49 16,033,100 12.14 191.74
08-09-11 15.70 17.80 13.82 8,484,000 17.55 277.18
08-09-10 19.17 19.46 16.86 4,126,800 17.50 276.39
Date Open High Low Vol Cls adjCls
08-09-09 22.19 22.39 18.28 4,389,100 18.37 290.13
08-09-08 24.47 24.68 21.50 2,774,400 22.76 359.46
08-09-05 20.33 22.43 20.29 2,338,800 22.34 352.83
08-09-04 21.75 22.29 20.93 2,064,200 21.22 335.14
08-09-03 21.83 22.60 21.30 1,388,500 22.58 356.62
08-09-02 22.20 22.88 21.38 1,706,200 21.96 343.35
08-08-29 21.18 21.67 21.00 1,309,800 21.49 336.01
08-08-28 20.43 21.51 20.16 1,970,800 21.51 336.32
08-08-27 19.66 20.27 19.50 1,885,500 20.00 312.71
Date Open High Low Vol Cls adjCls
08-08-26 18.90 19.76 18.81 2,204,300 19.64 307.08
08-08-25 19.18 19.26 18.64 2,428,600 18.78 293.63
08-08-22 20.41 20.42 19.49 2,385,100 19.87 310.68
08-08-21 20.34 20.57 19.48 2,365,500 19.78 309.27
08-08-20 20.47 21.24 19.78 1,913,100 20.80 325.22
08-08-19 20.56 21.13 19.75 2,920,900 20.32 317.71
08-08-18 22.84 22.89 21.55 1,628,200 21.60 337.73
08-08-15 23.27 23.39 22.68 1,549,000 22.99 359.46
08-08-14 21.96 23.04 21.56 1,599,800 22.82 356.80
Date Open High Low Vol Cls adjCls
08-08-13 22.78 22.80 21.34 2,732,600 22.05 344.76
08-08-12 24.06 24.07 22.59 2,179,900 22.85 357.27
08-08-11 24.90 25.16 23.92 2,045,300 24.47 382.60
08-08-08 23.88 25.16 23.34 3,036,200 24.87 388.85
08-08-07 25.50 25.72 23.53 7,748,900 23.84 372.75
08-08-06 29.21 29.47 28.08 1,793,200 29.09 454.83
08-08-05 28.00 29.90 27.83 2,082,500 29.89 467.34
08-08-04 26.79 27.21 25.94 1,090,400 26.69 417.31
08-08-01 26.52 27.03 25.50 1,174,100 26.79 418.87
Date Open High Low Vol Cls adjCls
08-07-31 26.31 27.30 25.85 1,426,500 26.05 407.30
08-07-30 26.32 27.58 25.49 1,980,300 26.76 418.40
08-07-29 23.24 25.85 22.14 3,127,400 25.85 404.18
08-07-28 27.22 27.75 23.81 2,253,000 23.96 374.63
08-07-25 27.68 28.47 26.80 1,625,500 27.24 425.91
08-07-24 30.22 30.25 27.11 2,095,400 27.43 428.88
08-07-23 28.23 31.09 28.23 2,507,900 30.10 470.63
08-07-22 26.17 28.39 25.10 1,822,000 28.14 439.98
08-07-21 26.36 28.19 26.36 2,471,900 26.53 414.81
Date Open High Low Vol Cls adjCls
08-07-18 25.04 25.17 23.88 1,937,300 25.07 391.98
08-07-17 23.77 24.93 23.13 2,566,300 24.92 389.64
08-07-16 21.00 23.28 20.70 2,468,600 23.28 363.99
08-07-15 21.55 22.08 19.73 3,571,100 20.64 322.72
08-07-14 24.00 24.49 22.49 1,552,600 22.55 352.58
08-07-11 23.17 23.90 21.75 3,044,200 23.08 360.87
08-07-10 25.71 26.22 23.76 2,530,700 23.99 375.09
08-07-09 27.40 27.72 26.00 1,482,400 26.14 408.71
08-07-08 25.91 27.52 25.40 1,641,200 27.40 428.41
Date Open High Low Vol Cls adjCls
08-07-07 26.40 26.75 25.31 1,459,400 25.94 405.58
08-07-03 27.04 27.04 25.77 865,600 26.24 410.27
08-07-02 26.77 27.34 26.47 1,535,400 26.75 418.25
08-07-01 26.09 27.03 25.70 2,032,400 26.73 417.94
08-06-30 27.51 27.95 26.37 2,153,300 26.46 413.71
08-06-27 27.82 28.28 27.41 1,870,000 27.75 433.88
08-06-26 29.03 29.28 28.01 1,613,500 28.09 439.20
08-06-25 30.01 30.64 29.58 1,558,500 29.74 465.00
08-06-24 30.16 30.70 29.65 1,709,700 29.83 466.41
Date Open High Low Vol Cls adjCls
08-06-23 32.01 32.25 30.12 1,771,200 30.30 473.75
08-06-20 32.55 33.07 31.85 1,543,800 32.10 501.90
08-06-19 32.38 33.31 31.97 2,090,600 33.07 517.06
08-06-18 32.01 32.19 31.05 1,755,200 31.52 492.83
08-06-17 34.39 34.50 32.08 1,498,800 32.28 504.71
08-06-16 33.54 34.79 33.15 1,274,900 34.01 531.76
08-06-13 34.05 34.42 33.27 1,194,300 34.18 534.42
08-06-12 33.49 34.50 33.15 1,218,000 33.68 526.60
08-06-11 34.15 34.34 32.82 1,603,000 33.26 520.03
Date Open High Low Vol Cls adjCls
08-06-10 33.12 34.62 33.12 1,386,100 34.28 535.98
08-06-09 34.12 34.18 32.87 1,492,200 33.49 523.63
08-06-06 35.20 35.40 33.65 2,488,800 33.93 530.51
08-06-05 35.92 36.50 35.49 880,900 36.41 569.29
08-06-04 35.81 36.77 35.69 1,438,400 35.72 558.50
08-06-03 36.13 36.71 35.75 1,264,600 36.01 559.90
08-06-02 36.00 36.18 35.42 1,221,600 35.87 557.73
08-05-30 36.59 36.98 35.90 1,412,200 36.00 559.75
08-05-29 34.88 35.61 34.54 1,543,500 35.34 549.49
Date Open High Low Vol Cls adjCls
08-05-28 36.79 36.85 34.53 2,788,800 34.91 542.80
08-05-27 36.90 37.22 36.53 1,560,500 36.62 569.39
08-05-23 37.59 37.59 36.75 1,762,100 36.95 574.52
08-05-22 37.05 37.85 36.70 1,520,900 37.81 587.89
08-05-21 38.20 38.56 36.75 2,255,900 36.96 574.68
08-05-20 38.68 38.80 37.76 2,322,700 38.12 592.71
08-05-19 39.28 39.60 38.67 1,325,200 38.95 605.62
08-05-16 39.71 39.71 39.04 1,446,500 39.34 611.68
08-05-15 39.50 39.63 38.87 1,465,100 39.57 615.26
Date Open High Low Vol Cls adjCls
08-05-14 39.21 39.69 39.03 2,559,800 39.44 613.24
08-05-13 38.19 39.19 38.15 7,756,400 39.16 608.88
08-05-12 40.04 41.15 38.37 4,013,300 38.37 596.60
08-05-09 41.89 42.12 40.10 4,171,100 40.28 626.30
08-05-08 45.44 45.47 43.85 1,237,600 44.15 686.47
08-05-07 48.33 48.45 44.97 1,155,600 45.08 700.93
08-05-06 47.29 48.65 46.44 814,100 48.40 752.55
08-05-05 49.14 49.14 47.18 762,500 47.39 736.85
08-05-02 48.61 49.50 48.01 1,127,000 49.04 762.50
Date Open High Low Vol Cls adjCls
08-05-01 46.22 48.36 45.98 693,900 48.15 748.66
08-04-30 47.01 47.28 46.00 666,300 46.20 718.35
08-04-29 46.89 47.75 46.52 633,000 47.00 730.78
08-04-28 47.05 47.54 46.38 568,400 47.04 731.41
08-04-25 47.11 47.83 46.23 637,700 47.53 739.02
08-04-24 44.25 47.75 44.10 1,296,700 46.97 730.32
08-04-23 45.00 45.08 43.35 977,600 43.86 681.96
08-04-22 46.43 46.44 44.96 778,000 45.27 703.88
08-04-21 48.08 48.08 46.52 657,300 46.54 723.63
Date Open High Low Vol Cls adjCls
08-04-18 47.12 49.18 47.11 978,800 48.23 749.91
08-04-17 44.98 46.52 44.86 615,000 46.17 717.88
08-04-16 44.59 45.51 44.59 806,600 45.47 706.99
08-04-15 43.60 44.53 43.15 492,200 44.11 685.85
08-04-14 43.90 44.05 43.07 687,200 43.29 673.10
08-04-11 44.75 45.35 43.88 845,200 44.05 684.92
08-04-10 45.48 46.43 45.22 513,100 45.56 708.39
08-04-09 46.75 47.54 45.38 695,900 45.56 708.39
08-04-08 47.81 48.18 46.70 670,600 46.75 726.90
Date Open High Low Vol Cls adjCls
08-04-07 47.74 48.58 47.50 548,900 48.04 746.95
08-04-04 47.15 47.73 46.59 619,100 47.30 735.45
08-04-03 46.40 47.47 46.05 694,900 46.99 730.63
08-04-02 47.04 47.93 46.35 750,800 46.87 728.76
08-04-01 44.51 47.16 44.51 1,123,400 47.00 730.78
08-03-31 42.87 43.95 42.13 815,800 43.25 672.48
08-03-28 43.62 44.35 42.77 631,800 42.80 665.48
08-03-27 44.29 45.00 43.46 711,900 43.46 675.74
08-03-26 45.49 45.68 43.98 730,200 44.06 685.07
Date Open High Low Vol Cls adjCls
08-03-25 46.25 46.57 45.21 918,600 45.81 712.28
08-03-24 45.27 47.63 45.24 1,365,100 46.11 716.95
08-03-20 42.40 45.06 42.40 1,323,800 45.01 699.84
08-03-19 44.53 45.60 42.02 1,695,100 42.18 655.84
08-03-18 41.44 43.67 41.05 1,479,600 43.67 679.01
08-03-17 39.42 40.38 38.50 1,847,400 39.80 618.83
08-03-14 43.12 43.12 40.81 1,632,000 41.18 640.29
08-03-13 41.79 42.86 40.13 1,679,900 42.48 660.50
08-03-12 44.10 45.45 43.50 1,080,900 43.65 678.70
Date Open High Low Vol Cls adjCls
08-03-11 43.20 44.79 42.74 1,575,000 44.00 684.14
08-03-10 42.95 44.12 41.82 1,027,300 41.95 652.26
08-03-07 42.19 44.50 42.14 1,491,800 42.88 666.72
08-03-06 44.05 44.45 42.83 1,306,300 42.88 666.72
08-03-05 45.82 46.60 44.35 1,115,700 44.61 693.62
08-03-04 46.35 46.35 44.44 1,613,400 45.83 709.48
08-03-03 46.61 46.82 45.45 1,104,000 46.69 722.80
08-02-29 47.06 47.70 46.25 2,455,900 46.86 725.43
08-02-28 51.47 51.47 49.69 1,216,400 50.15 776.36
Date Open High Low Vol Cls adjCls
08-02-27 50.70 52.25 50.58 1,098,900 52.25 808.87
08-02-26 50.11 51.62 50.00 1,189,600 51.42 796.02
08-02-25 48.64 50.57 48.11 1,245,500 50.38 779.92
08-02-22 47.69 48.91 46.90 982,000 48.88 756.70
08-02-21 48.48 48.88 47.28 816,300 47.59 736.73
08-02-20 46.72 48.25 46.69 1,026,300 47.90 741.53
08-02-19 48.05 48.40 46.87 1,370,800 47.03 728.06
08-02-15 45.28 46.20 44.75 1,121,500 46.11 713.82
08-02-14 45.45 46.33 44.75 1,274,400 45.50 704.37
Date Open High Low Vol Cls adjCls
08-02-13 46.42 46.77 45.37 1,534,700 45.52 704.68
08-02-12 44.97 46.88 44.10 3,154,800 46.14 714.28
08-02-11 48.55 49.00 44.50 5,043,700 44.74 692.61
08-02-08 51.48 51.49 49.89 940,300 50.68 784.56
08-02-07 51.79 52.41 50.95 933,100 51.65 799.58
08-02-06 53.19 53.58 51.94 839,300 52.10 806.55
08-02-05 54.88 54.88 52.66 986,300 52.93 819.40
08-02-04 55.52 55.96 55.02 462,400 55.43 858.10
08-02-01 55.06 56.60 54.31 818,800 55.73 862.74
Date Open High Low Vol Cls adjCls
08-01-31 53.39 55.71 52.95 1,276,700 54.97 850.98
08-01-30 56.50 57.00 54.00 1,093,000 54.37 841.69
08-01-29 55.07 57.53 54.69 876,600 56.73 878.22
08-01-28 53.05 54.91 52.64 727,600 54.75 847.57
08-01-25 55.68 55.99 53.00 893,900 53.22 823.89
08-01-24 55.28 56.60 54.55 856,800 55.04 852.06
08-01-23 50.53 55.40 49.90 1,351,600 54.81 848.50
08-01-22 49.44 53.80 49.40 1,451,600 52.41 811.35
08-01-18 54.55 55.50 50.57 1,909,000 52.05 805.77
Date Open High Low Vol Cls adjCls
08-01-17 58.06 58.66 53.96 1,430,500 54.27 840.14
08-01-16 57.48 59.02 57.22 906,700 57.91 896.49
08-01-15 58.70 58.89 57.17 742,900 57.86 895.72
08-01-14 58.26 59.42 57.53 668,300 59.32 918.32
08-01-11 57.21 59.25 56.71 897,100 57.68 892.93
08-01-10 55.94 58.92 55.52 1,135,100 57.81 894.94
08-01-09 55.70 56.60 54.26 964,100 56.48 874.35
08-01-08 56.95 57.25 55.41 959,900 55.55 859.96
08-01-07 55.55 56.79 55.20 839,100 56.30 871.57
Date Open High Low Vol Cls adjCls
08-01-04 55.80 56.67 55.20 712,800 55.30 856.09
08-01-03 56.30 57.36 56.17 542,600 56.45 873.89
08-01-02 58.59 59.07 56.20 734,100 56.30 871.57
07-12-31 57.69 58.99 57.10 578,700 58.30 902.53
07-12-28 58.26 58.80 57.28 424,500 57.94 896.95
07-12-27 58.89 59.29 57.80 469,900 58.01 898.04
07-12-26 59.98 60.04 59.07 503,100 59.52 921.41
07-12-24 58.60 60.00 58.34 453,800 59.98 928.53
07-12-21 57.44 58.44 57.08 1,127,000 58.33 902.99
Date Open High Low Vol Cls adjCls
07-12-20 57.15 57.75 55.98 778,700 56.74 878.38
07-12-19 56.66 58.51 56.60 1,191,300 56.89 880.70
07-12-18 55.90 56.82 54.64 942,400 56.70 877.76
07-12-17 55.70 56.82 54.85 891,300 55.01 851.60
07-12-14 56.32 57.04 55.20 1,058,400 55.65 861.50
07-12-13 57.21 57.57 55.72 935,700 57.05 883.18
07-12-12 60.83 61.22 56.82 1,215,000 58.21 901.13
07-12-11 61.48 62.24 58.80 1,088,100 59.25 917.23
07-12-10 61.77 62.07 60.77 666,500 61.51 952.22
Date Open High Low Vol Cls adjCls
07-12-07 61.40 62.30 61.18 792,900 61.45 951.29
07-12-06 58.22 61.68 57.77 1,166,200 61.35 949.74
07-12-05 57.48 59.39 57.31 1,542,200 58.15 900.21
07-12-04 56.11 56.60 55.05 630,200 55.65 858.41
07-12-03 57.70 57.90 55.89 878,200 56.90 877.69
07-11-30 58.88 59.87 57.52 982,800 58.13 896.66
07-11-29 57.82 57.92 55.70 906,100 57.33 884.32
07-11-28 55.11 57.89 54.91 1,214,600 57.72 890.34
07-11-27 53.00 54.92 53.00 1,044,100 54.49 840.51
Date Open High Low Vol Cls adjCls
07-11-26 53.42 53.60 52.15 1,200,800 52.56 810.74
07-11-23 52.00 53.59 51.37 628,800 53.03 817.99
07-11-21 53.37 53.87 50.86 1,844,800 51.33 791.77
07-11-20 55.63 55.63 53.06 1,272,100 54.44 839.74
07-11-19 55.86 56.00 54.57 1,056,900 55.35 853.78
07-11-16 57.07 57.22 55.78 1,137,300 56.44 870.59
07-11-15 59.07 59.07 56.02 1,112,300 56.95 878.46
07-11-14 60.00 60.19 58.30 1,014,300 59.43 916.71
07-11-13 57.36 59.62 56.91 915,400 59.18 912.86
Date Open High Low Vol Cls adjCls
07-11-12 56.53 58.35 56.30 802,800 56.78 875.84
07-11-09 55.27 58.90 55.04 1,581,700 57.06 880.16
07-11-08 56.05 58.71 53.99 2,073,100 56.00 863.81
07-11-07 60.48 61.36 57.30 1,457,800 57.90 893.11
07-11-06 59.58 62.27 59.58 927,000 62.05 957.13
07-11-05 58.85 61.19 58.21 1,331,800 59.53 918.26
07-11-02 59.34 59.40 56.37 1,884,900 59.12 911.93
07-11-01 62.02 62.02 59.19 1,393,600 59.29 914.55
07-10-31 62.95 63.64 62.30 549,700 63.12 973.63
Date Open High Low Vol Cls adjCls
07-10-30 63.10 63.68 62.71 440,500 62.81 968.85
07-10-29 62.16 63.45 62.15 674,900 63.20 974.87
07-10-26 62.94 63.46 60.51 1,134,600 62.15 958.67
07-10-25 63.84 64.19 58.46 3,216,200 61.79 953.12
07-10-24 64.05 64.25 62.30 852,300 63.84 984.74
07-10-23 64.14 64.39 63.45 601,300 64.27 991.37
07-10-22 62.51 63.93 62.51 684,900 63.54 980.11
07-10-19 64.72 65.06 63.22 950,700 63.27 975.95
07-10-18 65.55 65.71 64.70 598,900 64.88 1,000.78
Date Open High Low Vol Cls adjCls
07-10-17 66.50 66.64 64.71 891,100 65.80 1,014.97
07-10-16 66.40 66.48 65.85 569,000 66.24 1,021.76
07-10-15 68.07 68.20 66.41 657,100 66.79 1,030.24
07-10-12 68.13 68.26 67.88 577,000 68.09 1,050.30
07-10-11 68.76 68.76 67.85 635,500 68.13 1,050.91
07-10-10 69.90 69.91 67.54 720,400 68.53 1,057.08
07-10-09 69.45 70.13 69.12 451,600 70.11 1,081.45
07-10-08 69.14 69.65 69.00 284,000 69.37 1,070.04
07-10-05 69.27 69.83 69.01 548,700 69.39 1,070.35
Date Open High Low Vol Cls adjCls
07-10-04 69.00 69.25 68.66 382,900 68.92 1,063.10
07-10-03 68.62 69.19 68.49 400,000 68.91 1,062.94
07-10-02 68.50 69.00 68.41 516,000 68.95 1,063.56
07-10-01 67.48 68.75 67.29 566,500 68.59 1,058.01
07-09-28 67.28 67.89 67.11 496,100 67.65 1,043.51
07-09-27 67.47 67.65 67.09 539,700 67.47 1,040.73
07-09-26 67.22 67.79 66.79 778,700 67.53 1,041.66
07-09-25 66.75 67.32 66.31 560,300 67.08 1,034.72
07-09-24 67.00 67.05 66.74 453,600 66.76 1,029.78
Date Open High Low Vol Cls adjCls
07-09-21 67.83 67.89 66.74 786,000 67.23 1,037.03
07-09-20 67.20 67.84 66.89 478,300 67.14 1,035.64
07-09-19 67.03 67.94 66.91 671,600 67.56 1,042.12
07-09-18 65.24 66.85 65.15 866,800 66.85 1,031.17
07-09-17 64.60 65.03 64.15 360,000 64.97 1,002.17
07-09-14 64.83 65.09 64.48 463,100 64.96 1,002.01
07-09-13 64.80 65.45 64.65 487,100 65.10 1,004.17
07-09-12 64.86 65.22 64.37 493,200 64.69 997.85
07-09-11 64.44 65.11 64.15 485,600 64.91 1,001.24
Date Open High Low Vol Cls adjCls
07-09-10 63.97 64.69 63.24 496,700 64.15 989.52
07-09-07 64.21 64.53 63.44 681,400 63.55 980.27
07-09-06 65.61 65.73 64.64 474,300 64.74 998.62
07-09-05 65.89 66.01 65.31 536,600 65.50 1,010.34
07-09-04 66.03 66.73 65.47 532,700 66.56 1,023.61
07-08-31 66.23 66.49 65.50 437,700 66.00 1,015.00
07-08-30 65.55 65.94 64.85 352,800 65.60 1,008.85
07-08-29 65.50 66.30 64.99 366,600 66.13 1,017.00
07-08-28 66.80 66.90 65.23 609,100 65.23 1,003.16
Date Open High Low Vol Cls adjCls
07-08-27 67.65 67.72 66.88 317,100 67.05 1,031.15
07-08-24 66.80 67.67 66.69 624,900 67.60 1,039.60
07-08-23 67.00 67.21 66.35 673,400 67.08 1,031.61
07-08-22 66.50 67.18 66.21 869,800 66.69 1,025.61
07-08-21 65.84 66.55 65.50 529,300 65.81 1,012.08
07-08-20 66.23 66.50 65.23 537,700 65.75 1,011.15
07-08-17 65.51 66.70 64.84 1,144,600 65.96 1,014.38
07-08-16 62.91 64.34 61.55 1,112,300 63.95 983.47
07-08-15 63.02 64.31 62.89 709,300 63.22 972.25
Date Open High Low Vol Cls adjCls
07-08-14 65.08 65.13 63.11 803,200 63.43 975.47
07-08-13 65.17 66.00 64.65 731,800 64.78 996.24
07-08-10 63.39 66.15 63.27 947,300 64.67 994.54
07-08-09 63.51 67.64 62.66 1,292,200 64.30 988.85
07-08-08 65.85 66.96 65.23 872,300 66.48 1,022.38
07-08-07 64.00 66.60 63.73 1,107,500 65.55 1,008.08
07-08-06 61.82 64.56 61.27 1,269,000 64.56 992.85
07-08-03 64.12 64.12 61.59 1,497,500 61.64 947.95
07-08-02 64.72 65.37 63.35 938,800 63.81 981.32
Date Open High Low Vol Cls adjCls
07-08-01 63.71 64.59 60.00 1,937,900 64.57 993.01
07-07-31 65.70 66.00 64.10 967,800 64.18 987.01
07-07-30 65.21 65.61 64.42 965,400 65.21 1,002.85
07-07-27 66.19 66.90 64.92 1,156,100 65.36 1,005.16
07-07-26 67.10 67.95 66.16 1,420,900 66.62 1,024.53
07-07-25 68.00 69.17 67.50 939,700 68.16 1,048.22
07-07-24 68.15 68.80 67.65 1,082,300 67.71 1,041.30
07-07-23 69.14 69.44 68.60 700,700 68.85 1,058.83
07-07-20 69.36 70.00 68.88 839,400 69.04 1,061.75
Date Open High Low Vol Cls adjCls
07-07-19 69.70 69.90 69.50 657,100 69.66 1,071.28
07-07-18 69.37 69.77 68.90 899,700 69.50 1,068.82
07-07-17 69.72 69.95 69.43 545,100 69.66 1,071.28
07-07-16 69.55 70.13 69.35 467,000 69.79 1,073.28
07-07-13 69.58 69.80 69.32 584,800 69.55 1,069.59
07-07-12 68.82 69.42 68.51 741,100 69.31 1,065.90
07-07-11 68.64 68.96 68.15 779,900 68.64 1,055.60
07-07-10 70.04 70.04 68.90 795,000 68.93 1,060.06
07-07-09 70.18 70.59 70.05 407,600 70.23 1,080.05
Date Open High Low Vol Cls adjCls
07-07-06 70.17 70.29 69.80 403,000 70.08 1,077.74
07-07-05 70.05 70.40 69.87 427,500 70.27 1,080.67
07-07-03 70.28 70.69 70.21 252,100 70.44 1,083.28
07-07-02 70.43 70.43 69.87 453,800 70.20 1,079.59
07-06-29 70.90 70.90 69.57 630,300 70.03 1,076.97
07-06-28 70.70 70.97 70.10 448,900 70.45 1,083.43
07-06-27 70.50 70.70 69.92 718,900 70.60 1,085.74
07-06-26 71.23 71.43 70.49 527,600 70.94 1,090.97
07-06-25 71.26 71.70 70.68 703,000 71.11 1,093.58
Date Open High Low Vol Cls adjCls
07-06-22 72.10 72.30 71.20 625,500 71.25 1,095.74
07-06-21 71.95 72.07 71.23 559,300 72.05 1,108.04
07-06-20 72.70 72.75 71.91 525,200 72.02 1,107.58
07-06-19 72.27 72.70 72.20 462,900 72.61 1,116.65
07-06-18 72.54 72.91 72.35 329,000 72.50 1,114.96
07-06-15 72.43 72.76 72.40 570,600 72.54 1,115.58
07-06-14 72.25 72.60 72.01 484,900 72.34 1,112.50
07-06-13 71.88 72.51 71.37 534,400 72.51 1,115.11
07-06-12 71.65 72.44 71.51 676,700 71.54 1,100.20
Date Open High Low Vol Cls adjCls
07-06-11 71.29 72.03 71.15 357,700 71.65 1,101.89
07-06-08 71.38 71.67 70.91 552,200 71.53 1,100.04
07-06-07 72.06 72.48 71.35 674,500 71.38 1,097.74
07-06-06 72.25 72.33 72.00 445,300 72.17 1,109.88
07-06-05 72.15 72.83 72.12 448,600 72.32 1,112.19
07-06-04 72.52 72.72 72.49 414,300 72.55 1,115.73
07-06-01 72.70 72.96 72.36 519,000 72.65 1,117.27
07-05-31 72.01 72.53 71.92 493,300 72.34 1,112.50
07-05-30 71.72 72.34 71.38 497,300 72.09 1,108.65
Date Open High Low Vol Cls adjCls
07-05-29 72.27 72.35 71.60 436,300 71.89 1,103.04
07-05-25 71.97 72.00 71.58 386,700 71.95 1,103.96
07-05-24 71.90 72.17 71.30 618,800 71.54 1,097.67
07-05-23 72.07 72.36 71.87 507,500 71.91 1,103.35
07-05-22 72.08 72.25 71.82 418,700 71.94 1,103.81
07-05-21 72.10 72.20 71.80 425,100 71.99 1,104.58
07-05-18 72.34 72.45 72.00 448,100 72.22 1,108.10
07-05-17 72.46 72.46 72.17 442,600 72.20 1,107.80
07-05-16 72.10 72.51 71.47 651,100 72.46 1,111.79
Date Open High Low Vol Cls adjCls
07-05-15 72.61 72.80 71.91 567,500 72.07 1,105.80
07-05-14 72.55 72.75 72.10 460,400 72.47 1,111.94
07-05-11 72.65 72.97 71.80 1,086,000 72.58 1,113.63
07-05-10 72.00 72.20 71.47 519,400 72.20 1,107.80
07-05-09 72.00 72.40 71.50 598,100 72.00 1,104.73
07-05-08 71.23 71.87 71.11 341,600 71.75 1,100.89
07-05-07 71.05 71.99 71.01 579,600 71.60 1,098.59
07-05-04 70.80 71.13 70.53 427,900 70.85 1,087.08
07-05-03 70.48 70.83 70.22 526,900 70.65 1,084.02
Date Open High Low Vol Cls adjCls
07-05-02 69.20 70.69 69.16 494,000 70.42 1,080.49
07-05-01 70.00 70.24 69.66 368,200 70.03 1,074.50
07-04-30 70.92 70.92 69.64 471,200 69.91 1,072.66
07-04-27 69.75 70.43 69.36 498,400 70.14 1,076.19
07-04-26 69.75 70.06 69.48 521,700 69.79 1,070.82
07-04-25 69.85 70.00 69.60 563,700 69.98 1,073.74
07-04-24 69.55 69.60 69.01 440,800 69.42 1,065.14
07-04-23 69.40 69.76 69.14 442,100 69.55 1,067.14
07-04-20 69.30 69.72 69.06 616,900 69.53 1,066.83
Date Open High Low Vol Cls adjCls
07-04-19 68.34 69.06 68.06 517,600 68.96 1,058.09
07-04-18 68.30 68.78 68.17 493,900 68.45 1,050.26
07-04-17 66.77 68.59 66.77 583,700 68.15 1,045.66
07-04-16 67.07 67.80 66.96 609,400 67.61 1,037.37
07-04-13 66.90 66.94 66.51 515,500 66.91 1,026.63
07-04-12 67.00 67.00 66.15 481,200 66.64 1,022.49
07-04-11 66.90 67.10 66.38 566,200 66.49 1,020.19
07-04-10 67.10 67.36 66.73 565,900 66.90 1,026.48
07-04-09 67.48 67.51 67.14 356,800 67.23 1,031.54
Date Open High Low Vol Cls adjCls
07-04-05 67.20 67.40 67.00 414,800 67.23 1,031.54
07-04-04 67.80 67.89 67.10 406,700 67.32 1,032.92
07-04-03 67.15 67.83 67.10 592,500 67.64 1,037.83
07-04-02 67.50 67.50 66.83 481,400 67.15 1,030.31
07-03-30 67.18 67.41 66.61 555,600 67.22 1,031.39
07-03-29 67.85 67.85 66.81 427,500 67.20 1,031.08
07-03-28 67.41 67.60 66.94 558,200 67.15 1,030.31
07-03-27 67.97 68.08 67.42 380,300 67.59 1,037.06
07-03-26 68.08 68.33 67.50 506,800 67.95 1,042.59
Date Open High Low Vol Cls adjCls
07-03-23 68.21 68.48 67.90 455,000 68.12 1,045.20
07-03-22 68.69 68.69 67.93 569,700 68.21 1,046.58
07-03-21 68.36 68.98 67.83 669,600 68.69 1,053.94
07-03-20 67.86 68.54 67.60 642,800 68.38 1,049.19
07-03-19 67.04 68.12 66.85 546,500 67.86 1,041.21
07-03-16 67.69 67.69 66.57 683,400 66.87 1,026.02
07-03-15 67.00 67.49 66.73 577,800 67.05 1,028.78
07-03-14 67.69 67.69 66.12 803,500 67.00 1,028.01
07-03-13 68.65 68.78 67.27 615,800 67.36 1,033.54
Date Open High Low Vol Cls adjCls
07-03-12 68.85 69.22 68.33 335,200 68.78 1,055.32
07-03-09 69.75 69.89 68.72 371,800 69.07 1,059.77
07-03-08 69.85 69.92 69.01 426,400 69.36 1,064.22
07-03-07 69.68 69.90 69.23 416,300 69.30 1,063.30
07-03-06 69.51 69.90 69.15 476,100 69.74 1,070.05
07-03-05 69.17 70.01 69.08 546,000 69.28 1,062.99
07-03-02 68.45 70.04 68.20 1,171,700 69.54 1,066.98
07-03-01 66.45 67.51 65.83 564,400 67.41 1,034.30
07-02-28 66.32 67.59 66.00 664,300 67.11 1,029.70
Date Open High Low Vol Cls adjCls
07-02-27 68.40 68.75 65.38 827,000 66.77 1,021.95
07-02-26 68.80 69.00 68.50 491,400 68.68 1,051.18
07-02-23 69.18 69.34 68.76 374,100 68.79 1,052.87
07-02-22 69.45 69.83 69.00 410,900 69.34 1,061.29
07-02-21 69.60 69.90 69.50 290,100 69.69 1,066.64
07-02-20 69.75 70.19 69.58 296,700 69.91 1,070.01
07-02-16 69.16 69.87 69.02 324,300 69.56 1,064.65
07-02-15 69.13 69.33 68.92 371,200 69.12 1,057.92
07-02-14 69.25 69.55 69.12 364,400 69.26 1,060.06
Date Open High Low Vol Cls adjCls
07-02-13 68.82 69.22 68.55 268,900 69.12 1,057.92
07-02-12 69.10 69.30 68.36 268,200 68.57 1,049.50
07-02-09 69.59 69.76 68.52 303,000 68.94 1,055.16
07-02-08 69.64 69.78 69.08 296,900 69.59 1,065.11
07-02-07 69.70 69.93 69.25 255,100 69.64 1,065.88
07-02-06 69.41 69.79 69.20 377,500 69.50 1,063.74
07-02-05 69.00 69.50 68.95 233,400 69.30 1,060.67
07-02-02 68.92 69.38 68.91 266,100 69.07 1,057.15
07-02-01 68.60 69.04 68.42 383,600 68.91 1,054.71
Date Open High Low Vol Cls adjCls
07-01-31 68.30 68.62 67.94 400,000 68.45 1,047.66
07-01-30 68.35 68.70 67.99 387,100 68.20 1,043.84
07-01-29 68.74 69.05 68.25 422,800 68.35 1,046.13
07-01-26 68.90 69.10 68.27 520,400 68.59 1,049.81
07-01-25 69.65 69.88 68.65 510,300 68.89 1,054.40
07-01-24 69.65 69.89 69.32 420,800 69.88 1,069.55
07-01-23 70.00 70.20 69.59 438,500 69.80 1,068.33
07-01-22 71.15 71.20 70.10 411,300 70.46 1,078.43
07-01-19 71.24 71.54 70.94 338,800 71.37 1,092.36
Date Open High Low Vol Cls adjCls
07-01-18 70.63 71.74 70.63 232,500 70.94 1,085.78
07-01-17 71.48 71.75 71.12 329,900 71.41 1,092.97
07-01-16 71.22 71.35 70.92 270,500 71.17 1,089.30
07-01-12 71.30 71.43 70.79 234,800 71.07 1,087.77
07-01-11 71.63 71.71 71.13 366,000 71.29 1,091.13
07-01-10 70.96 71.51 70.75 264,600 71.38 1,092.51
07-01-09 71.75 71.90 71.00 275,200 71.29 1,091.13
07-01-08 71.19 72.00 70.77 401,600 71.53 1,094.81
07-01-05 71.51 71.77 70.96 384,800 71.18 1,089.45
Date Open High Low Vol Cls adjCls
07-01-04 72.10 72.45 71.27 435,000 71.51 1,094.50
07-01-03 71.86 72.45 71.59 508,300 72.15 1,104.30
06-12-29 71.90 71.96 71.49 228,600 71.66 1,096.80
06-12-28 72.10 72.40 71.79 204,300 71.88 1,100.16
06-12-27 72.44 72.56 71.96 184,700 72.29 1,106.44
06-12-26 71.40 72.16 71.37 191,400 72.01 1,102.15
06-12-22 71.99 72.15 71.45 209,300 71.67 1,096.95
06-12-21 72.20 72.30 71.75 272,200 71.95 1,101.23
06-12-20 71.80 72.18 71.60 390,600 71.95 1,101.23
Date Open High Low Vol Cls adjCls
06-12-19 72.60 72.73 72.17 394,800 72.23 1,105.52
06-12-18 72.55 72.97 72.30 428,700 72.81 1,114.40
06-12-15 72.51 72.51 71.90 548,800 72.13 1,103.99
06-12-14 71.03 72.05 70.84 347,400 72.03 1,102.46
06-12-13 71.50 71.60 71.10 241,900 71.15 1,088.99
06-12-12 71.01 71.61 71.00 423,900 71.10 1,088.22
06-12-11 70.50 71.49 70.50 323,600 71.00 1,086.69
06-12-08 70.32 70.75 70.05 187,600 70.35 1,076.75
06-12-07 70.51 70.77 70.17 221,000 70.27 1,075.52
Date Open High Low Vol Cls adjCls
06-12-06 70.30 70.38 69.99 275,700 70.26 1,075.37
06-12-05 70.08 70.49 69.78 263,200 70.30 1,075.98
06-12-04 70.13 70.44 69.91 268,100 70.10 1,072.92
06-12-01 70.05 70.26 69.17 367,700 69.77 1,067.87
06-11-30 70.18 70.55 69.80 322,900 70.32 1,076.29
06-11-29 70.00 70.30 69.85 288,600 70.13 1,073.38
06-11-28 70.00 70.58 69.70 501,200 69.85 1,066.57
06-11-27 70.95 70.99 69.85 502,600 70.25 1,072.67
06-11-24 70.95 71.34 70.73 127,600 71.20 1,087.18
Date Open High Low Vol Cls adjCls
06-11-22 71.78 72.02 71.01 269,400 71.57 1,092.83
06-11-21 71.92 72.20 71.58 248,200 71.84 1,096.95
06-11-20 71.86 72.01 71.44 243,200 71.92 1,098.17
06-11-17 72.40 72.47 71.31 470,500 72.05 1,100.16
06-11-16 72.25 72.55 71.70 395,000 72.36 1,104.89
06-11-15 71.25 72.44 71.09 668,900 71.99 1,099.24
06-11-14 70.90 71.49 70.82 476,300 71.24 1,087.79
06-11-13 69.59 70.99 69.59 721,100 70.65 1,078.78
06-11-10 69.00 69.97 69.00 883,600 69.63 1,063.21
Date Open High Low Vol Cls adjCls
06-11-09 68.50 68.85 67.95 461,400 68.04 1,038.93
06-11-08 67.87 68.77 67.76 346,700 68.38 1,044.12
06-11-07 67.50 68.18 67.50 392,300 67.87 1,036.33
06-11-06 66.85 67.75 66.85 416,700 67.50 1,030.68
06-11-03 66.80 66.90 66.35 247,400 66.82 1,020.30
06-11-02 66.50 66.79 66.32 394,400 66.68 1,018.16
06-11-01 67.15 67.35 66.47 409,500 66.77 1,019.54
06-10-31 67.39 67.60 66.73 278,600 67.17 1,025.64
06-10-30 67.53 67.68 67.16 214,400 67.39 1,029.00
Date Open High Low Vol Cls adjCls
06-10-27 67.79 67.98 67.33 423,100 67.39 1,029.00
06-10-26 67.08 67.98 66.79 462,400 67.78 1,034.96
06-10-25 66.71 66.97 66.45 251,900 66.83 1,020.45
06-10-24 66.65 66.89 66.50 313,700 66.70 1,018.47
06-10-23 66.15 66.97 66.08 284,200 66.84 1,020.61
06-10-20 66.63 66.63 66.10 324,700 66.48 1,015.11
06-10-19 66.90 66.91 66.23 344,500 66.61 1,017.09
06-10-18 67.40 67.50 66.75 269,700 67.02 1,023.35
06-10-17 67.36 67.40 66.78 271,900 67.21 1,026.26
Date Open High Low Vol Cls adjCls
06-10-16 67.31 67.45 67.11 172,100 67.38 1,028.85
06-10-13 67.20 67.40 67.01 251,800 67.27 1,027.17
06-10-12 67.30 67.57 67.15 279,400 67.35 1,028.39
06-10-11 66.70 67.25 66.57 301,000 67.03 1,023.51
06-10-10 66.81 67.15 66.50 252,300 66.85 1,020.76
06-10-09 67.03 67.03 66.43 299,300 66.81 1,020.15
06-10-06 67.25 67.25 66.76 212,100 67.02 1,023.35
06-10-05 67.20 67.35 66.92 223,100 67.24 1,026.71
06-10-04 66.69 67.29 66.53 304,200 67.15 1,025.34
Date Open High Low Vol Cls adjCls
06-10-03 66.40 66.91 66.35 319,500 66.69 1,018.32
06-10-02 66.30 66.36 65.84 284,800 66.30 1,012.36
06-09-29 66.32 66.32 65.96 300,900 66.26 1,011.75
06-09-28 66.28 66.45 65.96 227,800 66.24 1,011.44
06-09-27 66.50 66.61 65.90 362,500 66.29 1,012.21
06-09-26 66.20 66.80 66.00 441,400 66.48 1,015.11
06-09-25 65.60 66.44 65.10 478,900 66.00 1,007.78
06-09-22 65.39 65.45 64.92 221,700 65.05 993.27
06-09-21 65.50 65.66 65.10 259,700 65.39 998.47
Date Open High Low Vol Cls adjCls
06-09-20 65.65 65.80 65.40 275,800 65.58 1,001.37
06-09-19 65.55 65.66 65.22 331,800 65.59 1,001.52
06-09-18 65.72 66.00 65.41 278,100 65.55 1,000.91
06-09-15 65.65 65.80 65.39 519,700 65.72 1,003.50
06-09-14 65.10 65.41 65.08 274,500 65.33 997.55
06-09-13 65.05 65.50 64.75 285,800 65.25 996.33
06-09-12 64.90 65.45 64.80 426,300 65.00 992.51
06-09-11 64.25 64.90 64.25 348,500 64.72 988.23
06-09-08 63.95 64.52 63.85 280,000 64.24 980.91
Date Open High Low Vol Cls adjCls
06-09-07 64.00 64.19 63.36 398,900 63.90 975.71
06-09-06 63.82 64.10 63.53 342,200 64.00 977.24
06-09-05 64.19 64.50 64.00 252,400 64.23 980.75
06-09-01 64.25 64.44 63.82 270,700 64.13 979.23
06-08-31 63.70 64.05 63.58 265,900 63.82 974.49
06-08-30 63.38 63.80 63.27 280,100 63.55 970.37
06-08-29 63.45 63.68 63.28 264,800 63.60 968.61
06-08-28 63.50 63.81 63.27 347,100 63.52 967.40
06-08-25 62.80 63.17 62.73 209,800 63.15 961.76
Date Open High Low Vol Cls adjCls
06-08-24 63.33 63.53 62.89 255,100 63.00 959.48
06-08-23 63.00 63.24 62.80 204,800 63.20 962.52
06-08-22 63.57 63.61 62.83 371,500 63.11 961.15
06-08-21 63.90 63.90 63.31 267,400 63.75 970.90
06-08-18 63.66 63.95 63.60 362,400 63.90 973.18
06-08-17 63.01 63.70 62.84 354,800 63.58 968.31
06-08-16 62.85 63.25 62.70 381,800 63.01 959.63
06-08-15 62.25 62.63 61.75 379,000 62.59 953.23
06-08-14 61.70 62.20 61.70 330,300 61.70 939.68
Date Open High Low Vol Cls adjCls
06-08-11 60.80 61.65 60.40 587,600 61.57 937.70
06-08-10 59.00 60.86 58.80 712,700 60.32 918.66
06-08-09 59.89 60.00 58.24 674,400 58.49 890.79
06-08-08 59.98 60.08 59.50 294,200 59.68 908.91
06-08-07 60.00 60.04 59.50 251,700 59.81 910.89
06-08-04 60.50 60.61 59.85 334,500 60.07 914.85
06-08-03 60.45 60.70 59.69 305,300 59.97 913.33
06-08-02 60.50 60.63 59.94 229,400 60.28 918.05
06-08-01 60.67 60.67 59.68 338,500 60.35 919.12
Date Open High Low Vol Cls adjCls
06-07-31 60.70 60.98 60.38 257,000 60.67 923.99
06-07-28 60.65 61.15 60.63 285,900 60.90 927.49
06-07-27 60.48 60.84 60.15 288,700 60.40 919.88
06-07-26 59.95 60.46 59.63 307,400 60.23 917.29
06-07-25 59.65 60.17 59.38 276,500 59.94 912.87
06-07-24 59.32 60.23 59.25 270,600 59.84 911.35
06-07-21 59.68 59.80 58.77 391,000 59.16 900.99
06-07-20 59.34 59.58 59.09 243,200 59.51 906.32
06-07-19 58.75 59.65 58.55 431,000 59.34 903.73
Date Open High Low Vol Cls adjCls
06-07-18 58.75 58.75 57.80 294,300 58.38 889.11
06-07-17 57.89 58.14 57.52 256,100 58.02 883.63
06-07-14 58.26 58.49 57.63 422,900 57.76 879.67
06-07-13 59.00 59.14 58.27 338,500 58.36 888.81
06-07-12 59.64 59.65 58.71 263,700 58.96 897.95
06-07-11 59.60 59.80 59.06 434,600 59.46 905.56
06-07-10 59.20 59.82 59.14 249,800 59.70 909.22
06-07-07 59.40 59.48 58.74 337,800 58.97 898.10
06-07-06 59.34 59.79 59.05 267,700 59.46 905.56
Date Open High Low Vol Cls adjCls
06-07-05 59.58 59.75 59.10 315,800 59.34 903.73
06-07-03 59.06 59.70 59.06 191,000 59.57 907.24
06-06-30 59.27 59.54 58.86 529,600 59.05 899.32
06-06-29 59.00 59.40 58.58 532,100 59.27 902.67
06-06-28 58.86 59.35 58.54 291,700 58.67 893.53
06-06-27 59.30 59.44 58.62 316,600 58.73 894.44
06-06-26 59.13 59.40 59.06 227,400 59.20 901.60
06-06-23 59.17 59.79 59.15 201,500 59.26 902.52
06-06-22 59.72 59.95 59.18 254,500 59.37 904.19
Date Open High Low Vol Cls adjCls
06-06-21 60.13 60.34 59.76 273,800 59.82 911.05
06-06-20 59.70 60.11 59.52 301,900 59.85 911.50
06-06-19 59.87 60.15 59.20 272,900 59.47 905.71
06-06-16 59.76 60.02 59.45 465,000 59.87 911.81
06-06-15 59.75 60.08 58.90 420,100 60.03 914.24
06-06-14 59.14 59.55 58.56 430,600 59.27 902.67
06-06-13 59.57 60.00 59.09 451,100 59.14 900.69
06-06-12 60.36 60.47 59.44 271,900 59.50 906.17
06-06-09 60.45 60.70 59.90 254,900 60.21 916.98
Date Open High Low Vol Cls adjCls
06-06-08 60.30 61.01 60.09 457,200 60.47 920.94
06-06-07 60.55 61.15 60.23 351,000 60.23 917.29
06-06-06 60.64 60.79 59.68 386,200 60.29 918.20
06-06-05 60.80 61.11 60.33 233,100 60.39 919.73
06-06-02 61.50 61.65 60.72 267,300 61.11 930.69
06-06-01 60.80 61.24 60.49 285,300 61.17 931.61
06-05-31 60.80 60.99 60.26 325,800 60.80 925.97
06-05-30 61.62 61.80 60.45 347,300 60.60 920.64
06-05-26 61.20 61.57 60.53 270,700 61.47 933.86
Date Open High Low Vol Cls adjCls
06-05-25 61.00 61.10 60.48 382,300 60.91 925.35
06-05-24 61.05 61.38 60.03 553,800 60.40 917.60
06-05-23 61.20 61.70 60.74 449,300 60.98 926.41
06-05-22 60.75 61.64 60.64 528,400 61.25 930.51
06-05-19 61.62 61.71 60.86 530,700 61.16 929.15
06-05-18 62.21 62.61 61.42 523,100 61.55 935.07
06-05-17 63.90 64.00 62.11 543,600 62.50 949.50
06-05-16 64.00 64.55 63.80 288,600 64.05 973.05
06-05-15 63.30 64.03 63.25 401,400 63.88 970.47
Date Open High Low Vol Cls adjCls
06-05-12 62.80 63.65 62.33 653,200 63.18 959.84
06-05-11 64.90 65.19 62.85 1,505,300 63.15 959.38
06-05-10 66.21 66.71 65.91 465,400 66.54 1,010.88
06-05-09 65.55 66.35 65.35 384,300 66.21 1,005.87
06-05-08 65.30 65.60 65.15 299,200 65.34 992.65
06-05-05 65.37 65.37 65.01 313,400 65.14 989.61
06-05-04 65.01 65.65 64.95 270,800 64.98 987.18
06-05-03 65.10 65.40 64.79 281,200 65.01 987.64
06-05-02 64.90 65.58 64.60 263,000 65.32 992.35
Date Open High Low Vol Cls adjCls
06-05-01 65.75 65.80 64.60 303,300 64.69 982.78
06-04-28 65.00 65.70 64.63 387,500 65.25 991.28
06-04-27 64.04 65.46 63.70 386,400 64.94 986.57
06-04-26 63.87 64.06 63.27 283,600 64.04 972.90
06-04-25 64.29 64.64 63.21 309,200 63.64 966.82
06-04-24 63.84 64.43 63.54 235,700 64.28 976.55
06-04-21 64.15 64.23 63.52 288,400 63.81 969.41
06-04-20 63.35 63.85 63.03 291,300 63.70 967.74
06-04-19 63.50 64.12 63.47 274,900 63.66 967.13
Date Open High Low Vol Cls adjCls
06-04-18 63.02 63.54 61.89 442,900 63.48 964.39
06-04-17 63.20 63.51 62.75 303,800 62.92 955.89
06-04-13 63.39 63.60 62.92 269,100 63.40 963.18
06-04-12 63.50 63.82 63.05 265,100 63.39 963.03
06-04-11 63.39 64.50 63.05 396,600 63.39 963.03
06-04-10 64.62 64.70 63.80 323,200 64.19 975.18
06-04-07 65.35 65.36 64.15 434,900 64.38 978.07
06-04-06 65.70 65.95 65.35 310,000 65.44 994.17
06-04-05 66.07 66.51 65.72 335,700 65.95 1,001.92
Date Open High Low Vol Cls adjCls
06-04-04 65.67 66.18 65.40 336,400 66.07 1,003.74
06-04-03 66.40 66.40 65.60 370,100 65.67 997.66
06-03-31 66.26 66.73 65.89 368,100 66.09 1,004.04
06-03-30 66.34 66.34 65.62 418,300 66.07 1,003.74
06-03-29 66.15 66.40 66.00 435,500 66.18 1,005.41
06-03-28 66.76 67.11 65.92 413,400 66.03 1,003.13
06-03-27 67.12 67.47 66.64 280,700 67.15 1,020.15
06-03-24 67.00 67.70 66.50 276,200 67.43 1,024.40
06-03-23 67.54 67.72 67.01 248,100 67.16 1,020.30
Date Open High Low Vol Cls adjCls
06-03-22 67.33 68.02 67.18 247,300 67.89 1,031.39
06-03-21 68.72 68.72 67.10 433,700 67.33 1,022.88
06-03-20 68.90 69.12 67.95 362,700 68.41 1,039.29
06-03-17 68.65 68.97 67.03 977,600 68.82 1,045.52
06-03-16 69.00 69.50 68.75 356,900 69.24 1,051.90
06-03-15 68.40 68.90 67.76 310,700 68.66 1,043.09
06-03-14 68.45 68.90 68.19 300,300 68.61 1,042.33
06-03-13 67.90 68.31 67.65 242,000 68.07 1,034.12
06-03-10 67.25 68.00 67.04 286,800 67.65 1,027.74
Date Open High Low Vol Cls adjCls
06-03-09 66.96 67.18 66.51 256,000 66.59 1,011.64
06-03-08 66.39 67.36 66.17 358,900 66.96 1,017.26
06-03-07 66.01 66.60 65.89 315,000 66.49 1,010.12
06-03-06 65.38 66.28 65.12 281,500 66.01 1,002.83
06-03-03 65.60 65.80 65.26 303,600 65.48 994.78
06-03-02 65.90 66.13 65.52 328,800 65.80 999.64
06-03-01 66.29 66.85 65.96 265,900 66.22 1,006.02
06-02-28 66.86 67.05 66.26 355,100 66.36 1,005.87
06-02-27 66.97 67.38 66.62 261,800 67.11 1,017.24
Date Open High Low Vol Cls adjCls
06-02-24 67.37 67.48 66.86 210,500 66.97 1,015.11
06-02-23 67.58 67.67 66.54 314,500 67.20 1,018.60
06-02-22 67.68 68.26 67.40 365,800 67.91 1,029.36
06-02-21 67.36 67.40 66.82 245,600 67.26 1,019.51
06-02-17 67.86 67.86 66.77 315,200 67.42 1,021.93
06-02-16 68.24 68.37 67.47 254,400 68.18 1,033.45
06-02-15 68.20 68.47 67.38 340,100 68.29 1,035.12
06-02-14 68.10 68.69 67.62 350,000 68.39 1,036.64
06-02-13 67.90 68.20 67.20 288,600 67.94 1,029.82
Date Open High Low Vol Cls adjCls
06-02-10 67.36 68.00 67.13 503,700 67.90 1,029.21
06-02-09 66.45 68.26 66.15 527,600 67.12 1,017.39
06-02-08 66.15 66.50 65.68 247,000 66.38 1,006.17
06-02-07 66.01 66.43 65.42 264,200 65.80 997.38
06-02-06 65.50 66.42 65.40 300,800 66.01 1,000.56
06-02-03 65.40 65.70 64.67 290,200 65.35 990.56
06-02-02 66.27 66.32 65.27 385,400 65.47 992.38
06-02-01 65.60 66.43 65.47 369,600 66.27 1,004.50
06-01-31 66.07 66.32 65.45 341,900 65.46 992.23
Date Open High Low Vol Cls adjCls
06-01-30 66.75 66.85 65.92 340,500 66.07 1,001.47
06-01-27 66.50 67.29 66.16 283,700 66.65 1,010.26
06-01-26 66.00 67.21 66.00 364,400 66.44 1,007.08
06-01-25 66.64 66.78 65.31 405,700 65.81 997.53
06-01-24 66.97 67.10 66.44 311,200 66.54 1,008.60
06-01-23 66.63 67.07 66.33 366,200 66.61 1,009.66
06-01-20 68.08 68.08 66.70 513,000 66.71 1,011.17
06-01-19 68.70 68.77 68.00 350,600 68.10 1,032.24
06-01-18 69.05 69.30 68.41 349,200 68.61 1,039.97
Date Open High Low Vol Cls adjCls
06-01-17 69.26 69.39 68.60 335,400 69.04 1,046.49
06-01-13 70.00 70.95 69.40 319,500 70.05 1,061.80
06-01-12 71.00 71.00 70.05 264,400 70.26 1,064.98
06-01-11 71.00 71.09 70.60 334,600 70.83 1,073.62
06-01-10 68.18 70.61 68.18 321,200 70.40 1,067.10
06-01-09 69.85 69.99 69.57 292,400 69.78 1,057.71
06-01-06 70.00 70.27 69.40 287,100 70.11 1,062.71
06-01-05 69.90 70.05 69.43 197,000 69.81 1,058.16
06-01-04 69.79 70.35 69.26 309,900 69.72 1,056.80
Date Open High Low Vol Cls adjCls
06-01-03 68.94 69.66 66.84 438,100 69.62 1,055.28
05-12-30 68.70 69.10 68.01 244,800 68.23 1,034.21
05-12-29 68.52 69.20 68.46 294,500 69.10 1,047.40
05-12-28 68.00 68.55 67.99 223,000 68.41 1,036.94
05-12-27 68.40 68.89 67.75 280,800 67.95 1,029.97
05-12-23 68.00 68.20 67.84 182,700 68.10 1,032.24
05-12-22 66.14 67.96 66.11 444,500 67.90 1,029.21
05-12-21 65.90 66.85 65.81 356,500 66.44 1,007.08
05-12-20 65.99 66.10 65.22 285,400 65.42 991.62
Date Open High Low Vol Cls adjCls
05-12-19 66.00 66.82 65.65 388,300 65.82 997.68
05-12-16 65.55 65.71 64.98 522,500 65.15 987.53
05-12-15 66.18 66.18 65.30 372,000 65.30 989.80
05-12-14 65.90 66.34 65.67 293,500 65.99 1,000.26
05-12-13 65.65 66.25 65.30 385,200 65.93 999.35
05-12-12 66.12 66.45 65.63 221,400 65.78 997.08
05-12-09 66.11 66.45 65.59 284,000 66.02 1,000.71
05-12-08 66.05 66.50 65.76 291,100 65.86 998.29
05-12-07 66.77 67.08 65.53 429,700 65.91 999.05
Date Open High Low Vol Cls adjCls
05-12-06 66.90 67.49 66.20 409,300 66.47 1,007.53
05-12-05 67.10 67.31 66.08 392,400 66.34 1,005.56
05-12-02 67.60 68.00 66.80 268,200 67.29 1,019.96
05-12-01 67.31 68.02 67.31 325,700 67.81 1,027.85
05-11-30 68.10 68.10 67.11 325,800 67.14 1,017.69
05-11-29 68.45 68.58 67.82 313,500 68.06 1,029.36
05-11-28 68.98 69.09 68.08 416,400 68.23 1,031.93
05-11-25 69.32 69.40 68.50 109,300 68.87 1,041.61
05-11-23 68.36 69.20 68.13 473,600 69.07 1,044.64
Date Open High Low Vol Cls adjCls
05-11-22 67.30 68.48 67.26 396,700 68.36 1,033.90
05-11-21 67.07 67.70 66.70 340,900 67.63 1,022.86
05-11-18 67.65 67.65 66.31 490,000 67.17 1,015.90
05-11-17 66.33 67.19 66.24 327,800 67.07 1,014.39
05-11-16 66.48 67.14 65.91 486,900 66.33 1,003.20
05-11-15 67.34 67.48 66.07 562,800 66.68 1,008.49
05-11-14 67.05 67.80 66.85 291,100 67.50 1,020.89
05-11-11 67.25 67.48 66.92 225,200 67.24 1,016.96
05-11-10 66.37 67.35 66.26 357,500 67.19 1,016.20
Date Open High Low Vol Cls adjCls
05-11-09 65.25 66.74 64.80 492,100 66.37 1,003.80
05-11-08 66.00 66.23 65.66 254,300 65.85 995.94
05-11-07 66.00 66.46 65.30 302,900 66.34 1,003.35
05-11-04 65.92 66.33 65.16 312,200 65.99 998.05
05-11-03 66.40 66.80 65.52 433,900 65.92 997.00
05-11-02 65.08 66.48 64.85 554,900 66.22 1,001.53
05-11-01 64.80 65.45 64.51 472,300 65.08 984.29
05-10-31 64.65 64.99 64.39 391,000 64.80 980.06
05-10-28 63.30 64.37 63.26 383,900 64.30 972.49
Date Open High Low Vol Cls adjCls
05-10-27 63.50 63.85 63.02 259,200 63.13 954.80
05-10-26 63.45 64.11 63.26 341,200 63.50 960.40
05-10-25 63.40 63.99 63.11 284,600 63.75 964.18
05-10-24 63.30 63.75 63.15 331,500 63.72 963.72
05-10-21 63.05 63.44 62.71 334,200 62.92 951.62
05-10-20 63.48 63.49 62.50 329,700 62.80 949.81
05-10-19 62.55 63.48 62.31 317,300 63.48 960.09
05-10-18 63.10 63.30 62.73 311,000 62.81 949.96
05-10-17 62.15 63.18 62.10 353,800 63.10 954.35
Date Open High Low Vol Cls adjCls
05-10-14 62.50 62.85 61.89 292,500 62.44 944.36
05-10-13 61.40 62.59 61.39 361,700 62.27 941.79
05-10-12 61.24 62.22 61.24 341,800 61.52 930.45
05-10-11 61.72 62.19 61.30 293,400 61.71 933.32
05-10-10 62.01 62.55 61.36 247,100 61.85 935.44
05-10-07 62.05 62.25 61.36 322,700 61.87 935.74
05-10-06 61.45 61.96 61.15 388,800 61.65 932.42
05-10-05 61.20 61.95 60.95 375,100 61.11 924.25
05-10-04 61.70 61.99 60.93 271,400 61.16 925.00
Date Open High Low Vol Cls adjCls
05-10-03 61.73 61.80 61.10 287,100 61.54 930.75
05-09-30 62.35 62.36 61.55 282,500 61.96 937.10
05-09-29 60.75 62.40 60.65 459,500 62.26 941.64
05-09-28 61.01 61.23 60.50 391,800 60.95 921.83
05-09-27 60.94 61.20 60.23 335,500 60.76 918.95
05-09-26 60.87 61.20 60.43 371,500 60.69 917.90
05-09-23 59.65 60.74 59.35 473,400 60.06 908.37
05-09-22 59.40 59.93 58.70 527,100 59.37 897.93
05-09-21 60.04 60.53 59.35 525,900 59.40 898.39
Date Open High Low Vol Cls adjCls
05-09-20 60.65 61.66 60.34 434,000 60.51 915.17
05-09-19 61.30 61.30 60.26 350,800 60.35 912.75
05-09-16 61.10 61.37 60.78 658,800 61.30 927.12
05-09-15 61.13 61.47 60.74 327,400 60.95 921.83
05-09-14 61.28 61.52 60.60 347,700 60.77 919.11
05-09-13 60.85 61.53 60.34 388,700 61.00 922.58
05-09-12 61.07 62.02 60.76 356,300 61.01 922.74
05-09-09 59.90 61.39 59.78 415,800 61.23 926.06
05-09-08 59.93 60.14 59.60 297,000 59.76 903.83
Date Open High Low Vol Cls adjCls
05-09-07 59.83 60.29 59.71 280,800 60.16 909.88
05-09-06 59.54 60.16 59.54 366,900 60.10 908.97
05-09-02 60.14 60.15 59.16 345,300 59.33 897.33
05-09-01 58.75 59.61 58.51 422,000 59.35 897.63
05-08-31 58.90 59.20 58.05 527,400 59.20 895.36
05-08-30 59.31 59.60 58.74 331,300 59.28 894.30
05-08-29 58.30 59.68 58.00 369,000 59.53 898.07
05-08-26 59.35 59.69 59.03 350,200 59.27 894.15
05-08-25 59.85 59.97 59.58 237,800 59.70 900.64
Date Open High Low Vol Cls adjCls
05-08-24 60.58 60.83 59.66 438,900 59.85 902.90
05-08-23 60.76 60.87 60.44 286,600 60.70 915.72
05-08-22 61.28 61.67 60.76 284,500 61.00 920.25
05-08-19 61.45 61.52 61.05 274,500 61.21 923.42
05-08-18 61.48 61.62 60.76 280,800 61.39 926.13
05-08-17 61.58 62.02 61.38 234,500 61.50 927.79
05-08-16 62.17 62.38 61.56 346,500 61.64 929.90
05-08-15 62.17 62.35 61.84 266,200 62.16 937.75
05-08-12 62.67 62.67 61.96 270,200 62.30 939.86
Date Open High Low Vol Cls adjCls
05-08-11 62.00 62.99 61.87 401,500 62.67 945.44
05-08-10 62.70 63.73 62.19 871,500 62.24 938.96
05-08-09 61.01 61.60 60.90 402,600 61.42 926.59
05-08-08 60.85 61.37 60.85 311,800 61.00 920.25
05-08-05 60.90 60.98 60.64 343,100 60.82 917.53
05-08-04 60.80 61.22 60.43 321,000 61.13 922.21
05-08-03 60.42 61.07 60.33 275,400 61.03 920.70
05-08-02 60.09 60.89 60.01 275,500 60.75 916.48
05-08-01 60.27 60.47 59.71 268,200 60.09 906.52
Date Open High Low Vol Cls adjCls
05-07-29 60.65 60.85 60.15 280,000 60.20 908.18
05-07-28 60.85 61.06 60.50 290,000 60.73 916.18
05-07-27 60.30 60.89 60.30 329,600 60.79 917.08
05-07-26 60.60 60.67 60.21 235,000 60.30 909.69
05-07-25 60.74 60.95 60.28 227,200 60.50 912.71
05-07-22 60.54 60.82 60.29 209,600 60.74 916.33
05-07-21 60.25 60.82 60.15 264,800 60.55 913.46
05-07-20 60.70 60.99 60.14 308,400 60.65 914.97
05-07-19 60.49 60.94 60.44 269,600 60.70 915.72
Date Open High Low Vol Cls adjCls
05-07-18 60.95 61.09 60.00 322,000 60.10 906.67
05-07-15 60.66 61.25 60.55 289,700 61.21 923.42
05-07-14 60.80 61.10 60.57 352,900 60.65 914.97
05-07-13 60.50 60.70 60.15 261,000 60.59 914.06
05-07-12 60.15 60.61 60.11 260,400 60.51 912.86
05-07-11 60.07 60.89 59.87 452,600 60.52 913.01
05-07-08 59.50 60.19 59.29 355,300 60.05 905.92
05-07-07 58.98 59.59 58.16 505,900 59.27 894.15
05-07-06 59.55 60.04 59.13 519,800 59.14 892.19
Date Open High Low Vol Cls adjCls
05-07-05 58.75 59.67 58.62 442,600 59.49 897.47
05-07-01 58.45 58.87 58.36 393,300 58.61 884.19
05-06-30 58.65 58.94 58.01 766,200 58.10 876.50
05-06-29 57.57 58.71 57.25 1,541,600 58.48 882.23
05-06-28 55.35 55.35 54.98 326,500 55.17 832.30
05-06-27 54.90 55.17 54.67 401,100 55.03 830.19
05-06-24 55.25 55.30 54.51 430,300 54.54 822.79
05-06-23 55.90 56.28 55.17 405,900 55.20 832.75
05-06-22 56.55 56.59 55.84 323,500 55.95 844.07
Date Open High Low Vol Cls adjCls
05-06-21 55.75 56.40 55.55 408,600 56.29 849.19
05-06-20 55.55 55.89 55.25 296,000 55.68 839.99
05-06-17 55.80 55.80 55.23 448,300 55.55 838.03
05-06-16 55.40 55.50 54.98 319,800 55.23 833.20
05-06-15 55.75 55.87 54.98 380,700 55.41 835.92
05-06-14 55.50 55.71 55.10 216,700 55.57 838.33
05-06-13 55.10 55.90 54.86 280,300 55.50 837.28
05-06-10 55.78 55.78 54.75 249,200 55.09 831.09
05-06-09 54.96 55.59 54.85 262,800 55.55 838.03
Date Open High Low Vol Cls adjCls
05-06-08 55.15 55.34 54.82 238,200 54.95 828.98
05-06-07 54.79 55.89 54.79 333,100 55.23 833.20
05-06-06 55.20 55.27 54.58 282,600 54.85 827.47
05-06-03 55.80 55.80 54.85 403,800 55.09 831.09
05-06-02 56.30 56.30 55.71 417,200 55.89 843.16
05-06-01 55.80 56.50 55.70 685,800 56.10 846.33
05-05-31 56.98 57.01 55.38 850,100 55.55 836.14
05-05-27 56.20 56.91 55.82 746,200 56.40 848.94
05-05-26 54.11 55.84 53.97 768,400 55.71 838.55
Date Open High Low Vol Cls adjCls
05-05-25 53.85 54.20 53.45 427,400 54.08 814.02
05-05-24 53.25 53.81 53.03 306,300 53.80 809.80
05-05-23 53.45 53.90 53.30 327,400 53.45 804.54
05-05-20 53.00 54.03 52.83 389,900 53.76 809.20
05-05-19 53.30 53.65 52.81 336,400 53.00 797.76
05-05-18 53.51 53.80 52.99 362,400 53.25 801.53
05-05-17 52.45 53.48 52.25 263,600 53.38 803.48
05-05-16 52.00 52.97 51.87 261,400 52.81 794.90
05-05-13 52.60 52.82 51.72 374,800 52.05 783.46
Date Open High Low Vol Cls adjCls
05-05-12 53.31 53.45 52.41 295,100 52.48 789.93
05-05-11 53.27 53.37 52.53 319,200 53.21 800.92
05-05-10 54.45 54.45 53.02 413,900 53.27 801.83
05-05-09 54.13 54.65 53.55 397,300 54.58 821.54
05-05-06 54.05 54.34 53.80 345,500 54.14 814.92
05-05-05 54.47 54.50 53.59 316,800 53.92 811.61
05-05-04 53.60 54.44 53.38 529,900 54.37 818.38
05-05-03 53.45 53.73 52.74 700,700 53.30 802.28
05-05-02 53.90 54.50 52.93 1,354,200 53.44 804.39
Date Open High Low Vol Cls adjCls
05-04-29 51.15 51.56 50.00 936,600 50.85 765.40
05-04-28 51.85 51.86 51.10 521,400 51.14 769.77
05-04-27 50.90 52.15 50.60 630,000 51.85 780.45
05-04-26 51.35 52.25 50.76 764,900 51.07 768.71
05-04-25 50.25 52.02 49.91 828,500 51.76 779.10
05-04-22 51.90 52.02 50.06 961,300 50.35 757.87
05-04-21 51.50 51.99 51.09 431,300 51.90 781.20
05-04-20 51.58 51.75 50.99 496,800 51.01 767.81
05-04-19 51.15 51.95 50.34 646,900 51.58 776.39
Date Open High Low Vol Cls adjCls
05-04-18 51.45 51.85 51.05 522,100 51.26 771.57
05-04-15 51.40 52.62 51.05 679,400 51.11 769.31
05-04-14 51.61 51.91 51.29 582,800 51.39 773.53
05-04-13 53.40 53.65 51.61 840,600 51.61 776.84
05-04-12 52.40 53.70 52.40 998,700 53.20 800.77
05-04-11 51.90 52.75 51.35 776,200 52.10 784.22
05-04-08 52.80 53.05 51.60 1,042,500 51.91 781.36
05-04-07 53.55 53.75 52.75 731,700 52.76 794.15
05-04-06 53.00 53.66 51.91 660,800 52.99 797.61
Date Open High Low Vol Cls adjCls
05-04-05 54.10 54.90 52.70 1,217,200 53.00 797.76
05-04-04 52.25 54.75 50.15 3,371,400 53.30 802.28
05-04-01 55.00 55.80 50.16 3,518,300 50.95 766.91
05-03-31 56.50 56.75 55.20 1,308,600 55.41 834.04
05-03-30 57.50 57.75 56.60 1,263,000 57.16 860.38
05-03-29 57.50 59.64 57.11 1,501,300 58.20 876.03
05-03-28 54.50 57.37 54.18 1,356,800 57.02 858.27
05-03-24 56.90 57.01 55.40 1,055,100 55.61 837.05
05-03-23 55.90 57.15 55.88 1,133,200 56.70 853.45
Date Open High Low Vol Cls adjCls
05-03-22 56.00 57.49 55.91 1,463,200 56.20 845.93
05-03-21 58.60 58.90 57.78 1,074,100 57.90 871.52
05-03-18 60.80 60.81 58.54 1,621,300 59.76 899.51
05-03-17 62.91 62.95 60.73 741,900 60.80 915.17
05-03-16 61.40 63.41 61.02 854,900 62.90 946.78
05-03-15 63.50 63.51 61.40 1,358,900 61.92 932.03
05-03-14 63.55 64.39 63.15 1,162,800 63.85 961.08
05-03-11 65.50 65.58 64.61 424,600 64.71 974.02
05-03-10 65.80 66.44 65.61 300,200 66.12 995.25
Date Open High Low Vol Cls adjCls
05-03-09 66.74 67.24 65.35 376,000 65.60 987.42
05-03-08 65.75 67.21 65.71 458,000 66.74 1,004.58
05-03-07 65.55 67.15 65.30 378,900 65.82 990.73
05-03-04 64.96 65.32 64.35 532,400 65.10 979.89
05-03-03 65.75 65.75 64.60 559,600 64.96 977.79
05-03-02 66.35 66.35 64.90 726,100 65.06 979.29
05-03-01 66.85 67.51 66.55 412,700 66.55 999.84
05-02-28 68.15 68.15 66.30 619,200 66.80 1,003.59
05-02-25 68.50 68.50 67.80 365,500 68.35 1,026.88
Date Open High Low Vol Cls adjCls
05-02-24 68.55 68.76 68.00 311,100 68.19 1,024.48
05-02-23 68.23 69.03 68.23 262,100 68.65 1,031.39
05-02-22 68.00 68.60 67.84 386,000 67.90 1,020.12
05-02-18 69.50 69.62 68.50 394,500 68.93 1,035.59
05-02-17 70.40 70.58 69.59 347,900 69.68 1,046.86
05-02-16 71.15 71.40 69.90 358,500 70.60 1,060.68
05-02-15 71.00 72.05 70.61 391,800 71.85 1,079.46
05-02-14 72.00 72.50 70.34 720,700 71.49 1,074.05
05-02-11 72.40 73.46 72.20 484,500 73.12 1,098.54
Date Open High Low Vol Cls adjCls
05-02-10 69.55 72.94 69.39 849,200 72.59 1,090.58
05-02-09 68.50 69.40 68.44 494,000 69.31 1,041.30
05-02-08 67.55 68.01 67.51 268,200 67.73 1,017.56
05-02-07 67.40 67.82 67.25 201,200 67.70 1,017.11
05-02-04 66.28 67.65 66.24 308,800 67.52 1,014.41
05-02-03 66.55 66.60 65.86 240,800 66.28 995.78
05-02-02 66.95 67.18 66.47 239,600 66.85 1,004.34
05-02-01 66.25 66.99 66.03 257,500 66.74 1,002.69
05-01-31 66.35 66.92 66.04 253,400 66.29 995.93
Date Open High Low Vol Cls adjCls
05-01-28 66.15 66.22 65.54 241,100 65.86 989.47
05-01-27 66.80 67.05 66.08 233,900 66.40 997.58
05-01-26 67.30 67.55 66.97 216,800 67.05 1,007.35
05-01-25 66.55 67.21 66.39 272,100 67.00 1,006.60
05-01-24 66.20 66.92 66.08 237,100 66.38 997.28
05-01-21 66.51 66.91 66.04 299,100 66.12 993.38
05-01-20 67.01 67.21 65.85 328,600 66.55 999.84
05-01-19 67.70 67.70 66.93 235,600 67.01 1,006.75
05-01-18 66.14 67.70 65.70 303,700 67.70 1,017.11
Date Open High Low Vol Cls adjCls
05-01-14 66.20 66.60 66.00 235,100 66.14 993.68
05-01-13 66.65 66.85 65.82 291,600 66.00 991.57
05-01-12 67.00 67.24 66.10 308,400 66.78 1,003.29
05-01-11 67.55 67.74 66.83 326,000 67.15 1,008.85
05-01-10 67.52 67.89 67.30 253,300 67.70 1,017.11
05-01-07 67.55 67.88 67.26 311,000 67.58 1,015.31
05-01-06 67.00 67.94 66.90 408,700 67.46 1,013.51
05-01-05 66.70 67.96 66.62 558,800 67.35 1,011.86
05-01-04 66.35 66.90 66.11 379,100 66.25 995.33
Date Open High Low Vol Cls adjCls
05-01-03 66.10 66.86 65.97 379,500 66.03 992.02
04-12-31 65.60 66.05 65.55 151,500 65.67 986.62
04-12-30 65.80 65.98 65.49 157,900 65.53 984.51
04-12-29 65.45 66.18 65.32 226,300 65.80 988.57
04-12-28 65.60 66.09 65.51 159,700 65.89 989.92
04-12-27 66.27 66.35 65.65 212,700 65.71 987.22
04-12-23 65.94 66.74 65.83 241,900 66.29 995.93
04-12-22 65.75 65.99 65.50 246,400 65.94 990.67
04-12-21 65.15 65.93 65.04 308,300 65.80 988.57
Date Open High Low Vol Cls adjCls
04-12-20 65.45 65.74 64.80 284,500 65.05 977.30
04-12-17 64.86 65.47 64.35 555,700 65.00 976.55
04-12-16 64.75 64.98 64.34 270,600 64.47 968.59
04-12-15 64.95 64.99 64.30 302,200 64.72 972.34
04-12-14 65.20 65.23 64.61 330,700 65.11 978.20
04-12-13 65.01 65.46 64.82 218,800 65.30 981.06
04-12-10 66.00 66.00 64.44 275,300 65.00 976.55
04-12-09 64.10 65.74 64.05 296,200 65.67 986.62
04-12-08 64.75 65.02 64.47 258,000 64.75 972.79
Date Open High Low Vol Cls adjCls
04-12-07 65.35 65.41 64.27 329,400 64.75 972.79
04-12-06 65.20 65.54 64.93 230,700 65.35 981.81
04-12-03 65.16 65.82 64.80 348,800 65.53 984.51
04-12-02 64.10 65.39 64.00 314,000 65.15 978.80
04-12-01 63.45 64.91 63.40 398,000 64.73 972.49
04-11-30 63.45 64.52 63.33 413,200 63.35 950.63
04-11-29 63.85 64.43 62.30 376,600 63.78 957.09
04-11-26 64.05 64.40 63.75 89,800 63.81 957.54
04-11-24 64.00 64.38 63.60 340,300 64.23 963.84
Date Open High Low Vol Cls adjCls
04-11-23 64.00 64.45 63.39 601,900 64.20 963.39
04-11-22 62.00 63.01 61.64 471,500 62.85 943.13
04-11-19 62.85 63.14 61.64 411,900 61.80 927.37
04-11-18 63.45 63.65 62.68 262,800 63.02 945.68
04-11-17 63.10 63.87 62.91 459,900 63.08 946.58
04-11-16 63.45 63.49 62.44 427,700 62.65 940.13
04-11-15 61.95 63.36 61.53 597,900 62.84 942.98
04-11-12 61.35 61.94 60.75 427,200 61.03 915.82
04-11-11 60.95 61.35 60.74 355,900 60.95 914.62
Date Open High Low Vol Cls adjCls
04-11-10 61.10 61.39 60.68 332,200 60.70 910.87
04-11-09 61.15 61.50 60.65 350,700 60.75 911.62
04-11-08 60.50 61.50 60.05 439,900 60.54 908.47
04-11-05 61.20 61.55 60.35 429,200 61.05 916.12
04-11-04 60.20 61.10 59.80 547,600 61.07 916.42
04-11-03 61.85 62.45 59.90 743,200 61.65 925.12
04-11-02 61.00 62.11 61.00 390,600 61.47 922.42
04-11-01 61.20 61.50 60.67 341,300 60.77 911.92
04-10-29 61.21 61.64 59.95 474,400 60.71 911.02
Date Open High Low Vol Cls adjCls
04-10-28 60.01 61.63 59.70 522,500 61.21 918.52
04-10-27 60.40 60.71 59.65 666,700 60.02 900.66
04-10-26 59.30 60.50 58.45 1,361,600 60.33 905.32
04-10-25 55.25 56.58 54.93 767,500 56.10 841.84
04-10-22 55.54 56.28 54.28 1,624,800 54.70 820.83
04-10-21 56.49 58.40 56.33 1,103,600 56.45 847.09
04-10-20 57.26 57.86 56.22 1,061,700 57.60 864.35
04-10-19 58.00 60.01 57.50 933,100 57.70 865.85
04-10-18 57.20 60.20 57.20 1,095,900 59.68 895.56
Date Open High Low Vol Cls adjCls
04-10-15 58.50 59.88 54.50 3,022,800 57.85 868.10
04-10-14 66.60 67.15 58.87 2,420,000 60.19 903.21
04-10-13 67.65 67.90 66.91 260,100 66.99 1,005.26
04-10-12 67.20 67.80 67.13 211,300 67.38 1,011.11
04-10-11 66.90 67.74 66.90 173,100 67.48 1,012.61
04-10-08 67.25 67.65 66.73 345,800 66.90 1,003.91
04-10-07 66.57 67.44 66.40 490,500 66.81 1,002.55
04-10-06 66.15 66.80 65.30 875,800 66.60 999.40
04-10-05 68.00 68.17 66.32 589,500 66.50 997.90
Date Open High Low Vol Cls adjCls
04-10-04 68.51 68.90 68.20 319,600 68.49 1,027.76
04-10-01 67.99 68.87 67.74 296,700 68.72 1,031.22
04-09-30 67.90 68.44 67.63 356,100 67.99 1,020.26
04-09-29 68.36 68.54 68.00 260,700 68.50 1,027.91
04-09-28 68.65 68.84 68.16 287,700 68.36 1,025.81
04-09-27 69.00 69.46 68.55 209,400 68.64 1,030.02
04-09-24 69.25 69.57 69.01 163,300 69.13 1,037.37
04-09-23 69.65 69.75 68.98 241,000 69.27 1,039.47
04-09-22 70.35 70.46 69.78 233,200 69.92 1,049.22
Date Open High Low Vol Cls adjCls
04-09-21 70.75 71.09 70.22 259,100 70.94 1,064.53
04-09-20 71.65 71.70 70.99 161,600 71.24 1,069.03
04-09-17 71.85 72.50 71.59 258,400 71.68 1,075.63
04-09-16 71.30 72.04 71.30 118,700 71.47 1,072.48
04-09-15 71.52 72.00 71.04 215,500 71.22 1,068.73
04-09-14 71.12 71.68 71.05 200,100 71.50 1,072.93
04-09-13 72.00 72.11 71.11 201,600 71.18 1,068.13
04-09-10 72.30 72.30 71.68 189,300 71.91 1,079.09
04-09-09 72.88 72.89 71.60 201,000 72.00 1,080.44
Date Open High Low Vol Cls adjCls
04-09-08 72.25 73.00 72.24 204,500 72.56 1,088.84
04-09-07 71.95 72.91 71.93 180,600 72.66 1,090.34
04-09-03 71.89 72.61 71.76 138,000 71.76 1,076.83
04-09-02 70.30 72.07 69.64 259,400 71.88 1,078.64
04-09-01 71.16 71.16 69.85 193,000 70.21 1,053.58
04-08-31 70.89 71.25 70.24 156,100 71.24 1,067.91
04-08-30 70.93 71.31 70.82 107,100 70.88 1,062.51
04-08-27 70.60 71.10 70.46 128,300 70.92 1,063.11
04-08-26 71.01 71.01 70.63 115,500 70.73 1,060.26
Date Open High Low Vol Cls adjCls
04-08-25 70.42 71.24 69.84 179,500 71.10 1,065.81
04-08-24 70.45 70.94 70.08 174,900 70.41 1,055.46
04-08-23 70.50 70.77 70.27 132,600 70.27 1,053.37
04-08-20 69.65 70.99 69.61 202,000 70.50 1,056.81
04-08-19 69.75 70.19 69.53 192,400 69.80 1,046.32
04-08-18 68.15 70.09 68.00 279,600 69.97 1,048.87
04-08-17 68.05 68.66 67.90 205,100 68.32 1,024.13
04-08-16 66.40 68.13 66.35 236,600 68.05 1,020.09
04-08-13 66.91 67.00 66.25 239,200 66.48 996.55
Date Open High Low Vol Cls adjCls
04-08-12 67.95 68.05 66.80 240,200 66.90 1,002.85
04-08-11 68.05 68.54 67.79 194,400 68.11 1,020.99
04-08-10 68.60 68.83 67.70 210,800 68.53 1,027.28
04-08-09 68.15 68.91 68.00 122,700 68.35 1,024.58
04-08-06 69.00 69.37 67.94 267,900 68.22 1,022.64
04-08-05 70.65 70.99 69.25 219,300 69.30 1,038.82
04-08-04 70.80 71.20 70.10 167,200 70.88 1,062.51
04-08-03 70.58 71.50 70.51 214,000 71.20 1,067.31
04-08-02 70.65 70.99 70.17 209,100 70.59 1,058.16
Date Open High Low Vol Cls adjCls
04-07-30 70.48 70.88 70.05 172,800 70.65 1,059.06
04-07-29 71.48 71.69 69.82 266,800 70.35 1,054.56
04-07-28 70.85 71.36 70.23 304,800 71.08 1,065.51
04-07-27 69.60 71.50 69.31 397,700 70.84 1,061.91
04-07-26 68.40 69.24 68.00 308,900 69.00 1,034.33
04-07-23 67.05 68.80 66.50 352,700 68.10 1,020.84
04-07-22 67.36 67.76 66.00 386,100 67.23 1,007.79
04-07-21 68.78 69.30 67.35 260,500 67.35 1,009.59
04-07-20 68.81 68.94 67.19 295,700 68.78 1,031.03
Date Open High Low Vol Cls adjCls
04-07-19 69.04 69.80 68.25 227,500 68.80 1,031.33
04-07-16 70.10 70.10 69.00 230,100 69.01 1,034.48
04-07-15 70.14 70.35 69.27 219,000 69.53 1,042.27
04-07-14 69.90 70.80 69.68 190,000 70.11 1,050.97
04-07-13 71.49 71.49 69.98 160,100 70.31 1,053.96
04-07-12 69.75 70.88 69.75 154,300 70.57 1,057.86
04-07-09 70.10 70.44 69.59 186,900 69.97 1,048.87
04-07-08 70.60 70.97 70.01 173,500 70.12 1,051.12
04-07-07 70.80 71.18 70.48 227,300 70.78 1,061.01
Date Open High Low Vol Cls adjCls
04-07-06 71.60 71.61 70.88 157,200 71.10 1,065.81
04-07-02 71.50 72.10 71.13 144,700 71.60 1,073.30
04-07-01 70.90 71.80 70.70 256,900 71.50 1,071.80
04-06-30 71.30 71.65 70.96 293,300 71.28 1,068.51
04-06-29 71.53 72.15 71.22 217,500 71.35 1,069.55
04-06-28 71.90 72.58 71.42 234,300 71.53 1,072.25
04-06-25 71.46 72.17 71.32 359,500 71.75 1,075.55
04-06-24 72.08 72.12 71.30 216,800 71.40 1,070.30
04-06-23 72.30 72.36 71.13 244,800 72.08 1,080.50
Date Open High Low Vol Cls adjCls
04-06-22 71.57 72.38 71.10 203,000 72.30 1,083.80
04-06-21 71.90 72.06 71.41 195,100 71.57 1,072.85
04-06-18 72.00 72.66 71.73 236,400 72.17 1,081.85
04-06-17 72.15 72.53 71.55 158,500 72.26 1,083.20
04-06-16 72.05 72.56 72.00 159,200 72.32 1,084.10
04-06-15 73.10 73.28 71.95 303,700 72.15 1,081.55
04-06-14 73.10 73.25 72.42 165,700 72.76 1,090.69
04-06-10 73.40 73.78 72.89 163,900 73.26 1,098.19
04-06-09 73.90 74.15 73.06 170,800 73.38 1,099.99
Date Open High Low Vol Cls adjCls
04-06-08 74.65 74.65 73.77 179,200 74.12 1,111.08
04-06-07 74.70 74.98 74.40 173,800 74.80 1,121.27
04-06-04 74.05 74.79 73.89 213,200 74.10 1,110.78
04-06-03 73.80 74.29 73.36 204,200 73.45 1,101.03
04-06-02 73.70 74.27 73.23 203,700 73.86 1,107.18
04-06-01 73.02 73.35 71.81 266,600 73.00 1,093.16
04-05-28 73.10 73.34 72.66 200,300 73.30 1,097.66
04-05-27 72.50 73.38 72.45 250,000 72.80 1,090.17
04-05-26 71.95 72.53 71.82 228,100 72.11 1,079.84
Date Open High Low Vol Cls adjCls
04-05-25 69.72 72.02 69.33 295,800 72.00 1,078.19
04-05-24 70.55 70.63 69.68 214,100 69.80 1,045.24
04-05-21 70.30 71.00 69.93 244,900 70.15 1,050.49
04-05-20 69.56 70.30 69.53 191,400 70.01 1,048.39
04-05-19 69.90 70.90 69.25 251,900 69.55 1,041.50
04-05-18 69.50 70.22 69.08 218,600 69.43 1,039.70
04-05-17 69.90 70.15 69.22 300,200 69.39 1,039.11
04-05-14 70.81 71.24 70.07 202,300 70.80 1,060.22
04-05-13 71.10 72.00 70.40 256,400 71.01 1,063.36
Date Open High Low Vol Cls adjCls
04-05-12 70.10 71.40 69.15 334,700 71.25 1,066.96
04-05-11 69.76 71.44 69.74 348,200 70.57 1,056.78
04-05-10 69.40 69.95 68.73 333,200 69.75 1,044.50
04-05-07 70.75 71.10 70.22 345,400 70.36 1,053.63
04-05-06 71.00 71.38 70.63 215,700 71.20 1,066.21
04-05-05 71.60 71.85 71.30 212,700 71.50 1,070.70
04-05-04 71.65 72.59 70.85 253,500 71.67 1,073.25
04-05-03 72.00 72.47 71.53 218,600 71.86 1,076.09
04-04-30 72.25 72.63 71.48 246,800 71.65 1,072.95
Date Open High Low Vol Cls adjCls
04-04-29 71.66 73.09 71.49 328,500 71.80 1,075.19
04-04-28 72.50 72.51 71.23 291,000 71.51 1,070.85
04-04-27 73.50 73.70 72.24 237,000 72.66 1,088.07
04-04-26 74.30 74.50 72.66 227,400 73.03 1,093.61
04-04-23 73.71 74.43 73.25 213,000 73.96 1,107.54
04-04-22 73.05 74.37 71.59 455,800 73.70 1,103.65
04-04-21 72.99 73.62 72.20 314,800 73.20 1,096.16
04-04-20 75.40 75.47 73.00 300,100 73.00 1,093.16
04-04-19 75.10 75.51 74.46 185,100 74.98 1,122.81
Date Open High Low Vol Cls adjCls
04-04-16 75.15 75.30 73.86 242,200 75.20 1,126.11
04-04-15 75.25 75.67 73.80 322,400 74.68 1,118.32
04-04-14 75.65 76.47 74.65 357,100 75.05 1,123.86
04-04-13 77.35 77.36 75.02 352,400 75.35 1,128.36
04-04-12 76.69 77.20 76.50 194,700 76.77 1,149.62
04-04-08 76.90 76.97 75.70 284,400 76.27 1,142.13
04-04-07 75.95 76.80 75.34 626,800 76.25 1,141.83
04-04-06 75.99 76.31 75.57 312,200 75.82 1,135.39
04-04-05 74.90 75.99 74.85 308,400 75.99 1,137.94
Date Open High Low Vol Cls adjCls
04-04-02 74.40 74.55 73.52 280,400 74.30 1,112.63
04-04-01 72.55 73.74 72.41 461,600 73.32 1,097.96
04-03-31 71.72 71.85 70.98 262,600 71.35 1,068.46
04-03-30 71.25 71.90 71.10 173,200 71.72 1,074.00
04-03-29 70.28 71.94 70.28 195,600 71.56 1,071.60
04-03-26 70.05 70.67 69.75 204,200 70.19 1,051.09
04-03-25 69.60 70.54 69.30 242,500 70.41 1,054.38
04-03-24 69.90 70.16 68.70 345,800 69.32 1,038.06
04-03-23 70.80 71.24 69.83 280,800 70.00 1,048.24
Date Open High Low Vol Cls adjCls
04-03-22 71.95 71.96 69.80 374,700 70.69 1,058.57
04-03-19 73.05 73.30 72.10 221,500 72.10 1,079.69
04-03-18 72.95 73.52 72.15 243,900 73.41 1,099.30
04-03-17 71.20 73.26 71.17 278,400 73.01 1,093.31
04-03-16 70.65 71.35 70.24 265,100 70.50 1,055.73
04-03-15 71.10 71.25 69.83 372,300 70.06 1,049.14
04-03-12 70.95 71.90 70.92 274,800 71.61 1,072.35
04-03-11 71.50 72.29 70.59 371,900 70.85 1,060.97
04-03-10 72.75 72.90 71.58 270,900 71.91 1,076.84
Date Open High Low Vol Cls adjCls
04-03-09 73.40 73.55 72.60 233,200 73.00 1,093.16
04-03-08 74.20 74.28 73.33 163,700 73.61 1,102.30
04-03-05 74.45 75.20 74.05 250,400 74.28 1,112.33
04-03-04 74.57 75.14 74.35 158,200 74.98 1,122.81
04-03-03 73.60 74.79 73.59 229,100 74.70 1,118.62
04-03-02 74.09 74.25 73.71 263,100 73.92 1,105.97
04-03-01 74.35 74.52 73.75 184,500 74.09 1,108.51
04-02-27 74.30 74.60 73.99 250,600 74.00 1,107.16
04-02-26 74.35 74.60 73.72 198,600 74.42 1,113.45
Date Open High Low Vol Cls adjCls
04-02-25 72.46 74.74 72.46 213,500 74.40 1,113.15
04-02-24 73.90 74.51 73.48 233,100 73.80 1,104.17
04-02-23 74.00 74.75 73.34 208,700 74.03 1,107.61
04-02-20 73.75 74.09 73.16 257,200 73.64 1,101.78
04-02-19 74.56 74.87 73.26 290,000 73.46 1,099.09
04-02-18 75.13 75.35 74.09 200,500 74.36 1,112.55
04-02-17 75.00 75.66 74.73 171,000 75.12 1,123.92
04-02-13 74.98 75.40 74.39 267,400 74.72 1,117.94
04-02-12 74.11 75.00 74.11 348,600 74.91 1,120.78
Date Open High Low Vol Cls adjCls
04-02-11 73.05 74.84 72.25 442,000 74.35 1,112.40
04-02-10 71.83 74.50 71.82 431,500 73.50 1,099.68
04-02-09 72.45 72.47 71.60 193,100 71.83 1,074.70
04-02-06 71.24 72.44 71.17 264,100 72.18 1,079.93
04-02-05 70.20 71.46 69.95 202,100 71.33 1,067.22
04-02-04 70.05 70.79 69.83 275,700 70.15 1,049.56
04-02-03 70.88 70.97 70.34 220,300 70.74 1,058.39
04-02-02 69.60 71.26 69.53 353,000 70.88 1,060.48
04-01-30 69.27 69.58 68.54 253,200 69.45 1,039.09
Date Open High Low Vol Cls adjCls
04-01-29 68.50 69.44 68.24 234,900 69.27 1,036.40
04-01-28 68.95 69.44 67.85 248,100 68.10 1,018.89
04-01-27 69.15 69.53 68.35 211,500 68.45 1,024.13
04-01-26 68.80 69.76 68.71 202,000 69.63 1,041.78
04-01-23 69.75 69.96 68.63 279,600 68.84 1,029.96
04-01-22 70.75 70.75 69.35 216,800 69.61 1,041.48
04-01-21 69.00 70.15 68.77 265,100 70.03 1,047.77
04-01-20 69.56 69.98 68.63 250,400 69.10 1,033.85
04-01-16 69.80 70.03 69.37 271,800 69.81 1,044.48
Date Open High Low Vol Cls adjCls
04-01-15 69.61 70.02 69.24 271,000 69.55 1,040.59
04-01-14 69.49 70.25 69.37 229,800 69.61 1,041.48
04-01-13 70.50 70.81 69.14 368,500 69.49 1,039.69
04-01-12 69.30 70.50 69.13 312,900 70.50 1,054.80
04-01-09 68.80 69.85 68.77 327,700 69.13 1,034.30
04-01-08 68.60 69.10 68.39 284,500 69.09 1,033.70
04-01-07 67.40 68.50 67.24 319,900 68.49 1,024.73
04-01-06 67.80 67.82 67.02 231,400 67.66 1,012.31
04-01-05 67.30 67.87 67.00 263,500 67.82 1,014.70
Date Open High Low Vol Cls adjCls
04-01-02 66.50 67.35 66.38 224,700 66.79 999.29
03-12-31 66.00 66.35 65.75 197,100 66.28 991.66
03-12-30 65.50 66.06 65.00 176,000 66.02 987.77
03-12-29 64.60 65.82 64.54 228,500 65.80 984.48
03-12-26 64.90 65.19 64.59 48,100 64.71 968.17
03-12-24 64.82 65.05 64.41 89,400 64.83 969.97
03-12-23 64.40 64.98 64.31 189,500 64.90 971.01
03-12-22 64.35 64.80 64.27 254,900 64.64 967.12
03-12-19 64.80 64.80 64.00 342,700 64.57 966.08
Date Open High Low Vol Cls adjCls
03-12-18 63.95 64.85 63.65 271,100 64.80 969.52
03-12-17 64.16 64.16 63.35 241,300 63.95 956.80
03-12-16 62.95 64.35 62.67 386,600 64.18 960.24
03-12-15 62.85 63.60 62.56 442,200 62.90 941.09
03-12-12 61.50 62.35 61.41 364,500 62.12 929.42
03-12-11 59.75 61.13 59.64 287,800 60.84 910.27
03-12-10 59.50 59.95 59.18 264,000 59.68 892.91
03-12-09 59.00 60.18 58.79 348,300 59.91 896.35
03-12-08 58.55 59.19 58.40 171,000 59.05 883.49
Date Open High Low Vol Cls adjCls
03-12-05 58.70 59.50 58.42 187,300 58.63 877.20
03-12-04 57.85 59.06 57.85 296,400 58.92 881.54
03-12-03 58.24 59.98 57.93 349,500 58.04 868.38
03-12-02 58.95 59.26 58.15 286,800 58.31 871.44
03-12-01 57.95 59.46 57.95 299,800 59.16 884.15
03-11-28 58.35 58.48 57.85 103,900 57.95 866.06
03-11-26 57.30 58.51 57.24 237,900 58.45 873.54
03-11-25 57.25 57.82 57.04 269,300 57.18 854.56
03-11-24 57.00 57.57 56.85 323,600 57.40 857.84
Date Open High Low Vol Cls adjCls
03-11-21 57.00 57.21 56.16 325,000 56.59 845.74
03-11-20 57.65 57.90 56.63 295,400 56.76 848.28
03-11-19 57.95 58.33 57.56 195,900 58.09 868.16
03-11-18 58.55 58.65 57.80 266,700 57.85 864.57
03-11-17 58.00 58.37 57.52 222,200 58.29 871.14
03-11-14 59.04 59.25 58.10 250,200 58.31 871.44
03-11-13 59.10 59.39 58.49 246,000 59.17 884.30
03-11-12 59.50 59.77 59.12 173,300 59.58 890.42
03-11-11 59.20 59.83 59.08 181,100 59.57 890.27
Date Open High Low Vol Cls adjCls
03-11-10 58.28 59.69 58.28 344,200 59.38 887.43
03-11-07 60.00 60.10 58.25 402,300 58.28 871.00
03-11-06 59.90 60.08 59.46 242,300 59.87 894.76
03-11-05 60.75 60.89 59.51 293,000 60.03 897.15
03-11-04 61.95 61.98 61.08 232,400 61.23 915.08
03-11-03 60.85 62.15 60.85 223,600 61.80 923.60
03-10-31 60.85 61.61 60.59 263,600 60.83 909.10
03-10-30 61.25 61.75 60.50 296,100 60.60 905.67
03-10-29 60.36 60.95 60.15 251,700 60.90 910.15
Date Open High Low Vol Cls adjCls
03-10-28 60.23 60.45 59.60 295,500 60.36 902.08
03-10-27 60.70 60.79 59.80 204,600 59.98 896.40
03-10-24 60.35 60.72 59.29 280,000 60.18 899.39
03-10-23 60.00 60.92 59.85 239,100 60.56 905.07
03-10-22 61.27 61.27 59.93 269,100 60.25 900.44
03-10-21 61.00 61.40 60.62 291,000 61.27 915.68
03-10-20 61.40 61.95 60.85 211,300 61.95 925.84
03-10-17 62.20 62.20 60.38 338,000 61.08 912.84
03-10-16 62.10 62.58 61.66 268,600 62.20 929.58
Date Open High Low Vol Cls adjCls
03-10-15 62.85 63.13 61.80 263,700 62.49 933.91
03-10-14 61.65 62.58 61.55 280,400 62.50 934.06
03-10-13 60.45 61.83 60.41 191,200 61.44 918.22
03-10-10 60.86 60.96 60.20 182,600 60.29 901.03
03-10-09 60.88 61.50 60.33 281,900 60.86 909.55
03-10-08 61.08 61.09 60.32 180,000 60.88 909.85
03-10-07 60.60 61.08 60.05 233,900 61.08 912.84
03-10-06 60.56 61.19 60.41 147,200 60.82 908.96
03-10-03 60.95 61.70 60.40 322,500 60.55 904.92
Date Open High Low Vol Cls adjCls
03-10-02 59.90 60.50 59.67 243,600 60.37 902.23
03-10-01 57.90 59.90 57.86 322,500 59.90 895.21
03-09-30 58.20 58.20 57.25 303,200 57.70 862.33
03-09-29 57.55 58.38 57.43 242,800 58.21 869.95
03-09-26 58.00 58.60 57.49 271,300 57.50 859.34
03-09-25 58.20 58.63 57.91 248,500 58.00 866.81
03-09-24 59.55 59.70 57.26 461,200 58.00 866.81
03-09-23 59.85 60.07 58.81 235,900 59.78 893.41
03-09-22 59.90 59.90 59.23 221,800 59.65 891.47
Date Open High Low Vol Cls adjCls
03-09-19 60.60 60.75 60.00 274,900 60.35 901.93
03-09-18 59.50 60.80 59.40 274,900 60.71 907.31
03-09-17 60.10 60.10 59.54 179,500 59.72 892.52
03-09-16 58.90 60.33 58.90 276,700 60.20 899.69
03-09-15 60.00 60.01 58.67 284,100 58.85 879.51
03-09-12 60.10 60.25 59.15 221,000 60.05 897.45
03-09-11 60.75 60.98 59.84 324,300 60.15 898.94
03-09-10 60.50 60.98 60.26 269,000 60.58 905.37
03-09-09 59.55 60.60 59.50 255,600 60.31 901.33
Date Open High Low Vol Cls adjCls
03-09-08 59.25 59.80 58.93 238,800 59.58 890.42
03-09-05 59.67 59.85 58.58 243,500 58.95 881.01
03-09-04 60.50 60.52 59.57 247,600 59.70 892.22
03-09-03 59.50 60.53 59.41 411,500 60.10 898.20
03-09-02 59.40 59.50 58.28 398,200 59.01 880.93
03-08-29 59.46 59.64 58.76 172,900 59.57 889.29
03-08-28 59.46 59.60 58.61 221,500 59.46 887.65
03-08-27 60.05 60.30 59.38 176,000 59.45 887.50
03-08-26 59.53 60.48 58.98 218,700 60.37 901.24
Date Open High Low Vol Cls adjCls
03-08-25 59.60 59.74 59.18 240,300 59.57 889.29
03-08-22 61.25 61.27 59.49 317,500 59.59 889.59
03-08-21 61.90 62.02 60.51 311,800 60.68 905.86
03-08-20 62.90 62.91 61.39 263,200 61.66 920.49
03-08-19 63.05 63.08 62.40 197,400 63.00 940.50
03-08-18 62.85 63.14 62.41 152,700 62.65 935.27
03-08-15 62.75 62.83 62.05 118,900 62.40 931.54
03-08-14 61.85 62.80 61.19 195,600 62.74 936.62
03-08-13 63.21 63.49 61.57 266,200 61.88 923.78
Date Open High Low Vol Cls adjCls
03-08-12 62.35 63.25 61.93 214,500 63.20 943.48
03-08-11 62.20 63.39 62.14 209,900 62.51 933.18
03-08-08 62.30 62.40 61.65 162,300 62.20 928.56
03-08-07 62.05 62.30 61.63 309,200 62.00 925.57
03-08-06 61.55 63.02 61.31 308,100 62.09 926.91
03-08-05 62.10 62.72 61.50 298,200 61.50 918.11
03-08-04 62.80 62.80 61.29 322,100 62.40 931.54
03-08-01 64.00 64.75 62.54 271,600 62.86 938.41
03-07-31 63.98 65.10 63.65 330,400 64.20 958.41
Date Open High Low Vol Cls adjCls
03-07-30 63.55 64.20 63.46 243,200 63.57 949.01
03-07-29 64.69 64.75 62.91 311,000 63.28 944.68
03-07-28 65.24 65.24 63.90 327,900 64.70 965.88
03-07-25 62.90 64.84 62.32 501,600 64.65 965.13
03-07-24 60.95 62.61 60.58 510,100 62.20 928.56
03-07-23 60.58 60.58 59.56 291,900 60.25 899.45
03-07-22 60.25 60.73 59.60 308,300 60.58 904.37
03-07-21 60.00 60.35 59.37 263,800 60.00 895.71
03-07-18 60.35 60.42 59.53 325,800 60.02 896.01
Date Open High Low Vol Cls adjCls
03-07-17 59.79 60.00 59.11 358,200 59.80 892.73
03-07-16 60.20 60.20 59.31 362,800 59.80 892.73
03-07-15 58.65 59.40 58.55 419,100 59.30 885.26
03-07-14 57.68 58.85 57.47 319,900 58.44 872.42
03-07-11 56.00 57.43 55.95 258,800 57.16 853.32
03-07-10 56.50 56.62 55.65 301,500 55.85 833.76
03-07-09 57.88 58.21 56.55 328,900 57.01 851.08
03-07-08 57.65 58.33 57.15 278,500 58.00 865.86
03-07-07 57.25 57.99 57.05 279,800 57.80 862.87
Date Open High Low Vol Cls adjCls
03-07-03 56.75 57.05 56.05 183,200 56.48 843.16
03-07-02 54.96 57.07 54.96 330,800 57.00 850.93
03-07-01 54.90 55.70 54.20 351,100 55.54 829.13
03-06-30 55.55 55.68 54.90 374,400 55.18 823.76
03-06-27 56.25 56.50 55.22 256,700 55.69 831.37
03-06-26 55.66 56.62 55.19 327,100 56.20 838.98
03-06-25 56.85 56.85 55.65 286,800 55.65 830.77
03-06-24 57.00 57.10 56.00 298,600 56.89 849.29
03-06-23 57.79 57.92 56.45 250,300 57.22 854.21
Date Open High Low Vol Cls adjCls
03-06-20 58.20 58.57 57.45 359,100 57.80 862.87
03-06-19 59.39 59.45 57.55 306,000 57.90 864.36
03-06-18 59.97 60.60 58.70 391,600 59.39 886.61
03-06-17 60.50 60.50 59.60 268,200 59.97 895.27
03-06-16 58.80 60.21 58.30 326,800 60.20 898.70
03-06-13 58.35 58.45 57.69 187,700 58.20 868.84
03-06-12 59.32 59.97 57.84 276,600 58.30 870.33
03-06-11 58.35 59.35 57.90 238,700 59.32 885.56
03-06-10 57.60 58.24 57.37 177,300 57.93 864.81
Date Open High Low Vol Cls adjCls
03-06-09 58.05 58.16 57.25 189,700 57.40 856.90
03-06-06 59.30 60.10 57.89 344,200 58.27 869.89
03-06-05 58.71 59.19 58.15 225,500 58.93 879.74
03-06-04 57.60 58.94 57.40 258,300 58.72 876.60
03-06-03 58.60 58.90 57.41 318,600 57.90 863.66
03-06-02 58.00 59.82 57.95 366,600 58.50 872.61
03-05-30 56.25 57.95 56.25 319,800 57.88 863.36
03-05-29 56.60 57.26 55.87 323,200 56.25 839.05
03-05-28 56.94 57.50 56.35 359,800 56.72 846.06
Date Open High Low Vol Cls adjCls
03-05-27 54.65 56.66 54.54 345,800 56.51 842.93
03-05-23 55.81 55.81 54.90 234,900 54.99 820.25
03-05-22 55.35 55.90 55.05 278,600 55.80 832.34
03-05-21 55.00 55.49 54.60 270,100 55.43 826.82
03-05-20 55.80 56.06 54.50 255,700 55.42 826.67
03-05-19 57.30 57.60 55.35 362,100 55.86 833.23
03-05-16 57.20 58.00 56.72 331,100 57.95 864.41
03-05-15 56.90 57.77 56.75 297,700 57.31 854.86
03-05-14 56.15 56.60 55.40 297,500 56.46 842.18
Date Open High Low Vol Cls adjCls
03-05-13 56.36 56.40 55.40 274,400 55.62 829.65
03-05-12 56.25 56.53 55.27 329,400 56.35 840.54
03-05-09 55.95 56.42 55.20 236,100 56.25 839.05
03-05-08 56.56 56.56 55.23 329,200 55.46 827.27
03-05-07 57.30 57.41 56.35 360,500 56.55 843.52
03-05-06 57.58 58.20 57.00 284,300 57.50 857.69
03-05-05 57.76 58.45 57.40 263,600 57.58 858.89
03-05-02 57.29 57.85 56.14 330,400 57.76 861.57
03-05-01 57.95 58.12 56.10 317,200 57.29 854.56
Date Open High Low Vol Cls adjCls
03-04-30 56.58 58.35 56.58 395,000 57.95 864.41
03-04-29 56.72 57.20 55.74 309,800 56.57 843.82
03-04-28 55.15 57.10 54.86 292,900 56.72 846.06
03-04-25 55.75 55.99 54.35 294,800 54.75 816.67
03-04-24 58.27 58.27 54.60 598,500 55.37 825.92
03-04-23 57.00 58.50 56.80 453,100 58.27 869.18
03-04-22 54.50 57.00 54.27 574,700 56.91 848.89
03-04-21 54.15 54.98 53.82 235,500 54.50 812.95
03-04-17 52.87 53.72 52.85 281,200 53.64 800.12
Date Open High Low Vol Cls adjCls
03-04-16 54.50 54.86 52.50 398,800 52.87 788.63
03-04-15 53.71 53.99 52.90 280,200 53.98 805.19
03-04-14 53.04 53.72 52.75 339,200 53.71 801.16
03-04-11 53.40 54.00 52.75 225,200 53.03 791.02
03-04-10 53.09 53.78 52.76 255,800 53.14 792.66
03-04-09 53.88 54.98 53.00 326,600 53.09 791.91
03-04-08 54.09 54.43 53.50 305,200 53.65 800.27
03-04-07 55.53 56.84 54.07 517,700 54.09 806.83
03-04-04 52.98 53.85 52.55 319,500 53.66 800.42
Date Open High Low Vol Cls adjCls
03-04-03 53.80 53.85 52.30 314,600 52.50 783.11
03-04-02 52.35 53.60 51.73 442,500 53.02 790.87
03-04-01 49.46 50.81 49.46 334,000 50.60 754.77
03-03-31 48.85 50.30 48.48 368,000 49.45 737.62
03-03-28 50.10 50.18 49.50 285,200 49.85 743.58
03-03-27 50.75 51.50 50.12 409,400 50.40 751.79
03-03-26 52.00 52.00 50.83 318,200 51.46 767.60
03-03-25 52.10 52.50 51.09 423,500 51.86 773.57
03-03-24 54.27 54.27 51.71 438,700 51.97 775.21
Date Open High Low Vol Cls adjCls
03-03-21 53.25 54.78 52.45 478,700 54.48 812.65
03-03-20 51.63 52.69 50.70 334,900 52.10 777.15
03-03-19 50.98 51.94 50.97 367,200 51.87 773.72
03-03-18 51.74 51.81 50.23 447,100 50.98 760.44
03-03-17 48.97 51.46 48.19 533,600 51.46 767.60
03-03-14 47.74 49.35 47.70 486,700 48.96 730.31
03-03-13 45.70 48.02 45.50 614,100 47.70 711.51
03-03-12 44.48 44.75 42.92 666,000 44.70 666.76
03-03-11 45.34 46.14 44.40 487,600 44.47 663.33
Date Open High Low Vol Cls adjCls
03-03-10 47.30 47.40 45.25 338,100 45.33 676.16
03-03-07 46.81 48.45 46.60 329,200 47.88 714.20
03-03-06 48.27 48.49 47.40 263,600 47.72 711.81
03-03-05 47.76 49.00 47.72 284,600 48.97 730.46
03-03-04 47.65 48.30 47.40 349,600 47.56 708.72
03-03-03 49.47 49.95 48.15 357,300 48.35 720.50
03-02-28 50.40 50.98 48.90 480,800 49.29 734.50
03-02-27 49.71 50.75 49.34 294,100 50.46 751.94
03-02-26 50.32 50.37 49.27 366,700 49.46 737.04
Date Open High Low Vol Cls adjCls
03-02-25 49.66 50.32 49.16 306,100 50.32 749.85
03-02-24 50.69 50.85 49.46 267,200 49.65 739.87
03-02-21 50.25 51.05 49.80 314,600 50.81 757.15
03-02-20 50.43 50.55 49.75 223,100 49.76 741.51
03-02-19 51.00 51.00 49.65 248,000 50.18 747.77
03-02-18 50.30 51.18 50.25 440,300 50.92 758.79
03-02-14 47.97 49.53 47.97 465,000 49.39 735.99
03-02-13 47.75 49.01 47.10 812,300 47.97 714.83
03-02-12 47.59 47.98 46.03 362,900 46.50 692.93
Date Open High Low Vol Cls adjCls
03-02-11 47.00 48.23 47.00 476,000 47.44 706.94
03-02-10 46.70 47.10 45.90 565,500 47.00 700.38
03-02-07 48.45 48.90 46.30 667,700 46.70 695.91
03-02-06 50.10 50.35 48.14 797,600 48.20 718.26
03-02-05 51.40 51.41 50.62 792,400 50.82 757.30
03-02-04 50.47 51.76 49.45 1,792,800 51.70 770.42
03-02-03 54.55 55.69 54.35 299,600 55.33 824.51
03-01-31 53.25 54.90 53.10 402,900 54.12 806.48
03-01-30 55.30 55.48 53.19 418,300 53.25 793.51
Date Open High Low Vol Cls adjCls
03-01-29 56.01 56.01 54.55 324,700 55.42 825.85
03-01-28 55.47 56.91 55.47 359,700 56.00 834.49
03-01-27 56.05 56.56 54.62 430,400 55.22 822.87
03-01-24 58.75 58.96 56.04 785,800 56.04 835.09
03-01-23 60.25 61.51 60.25 223,100 60.93 907.96
03-01-22 61.41 62.10 60.30 266,600 60.40 900.06
03-01-21 62.80 62.90 61.35 197,000 61.40 914.96
03-01-17 62.75 62.75 61.44 253,900 61.92 922.71
03-01-16 62.99 63.50 62.21 282,700 62.74 934.93
Date Open High Low Vol Cls adjCls
03-01-15 63.50 63.53 62.20 280,200 62.99 938.66
03-01-14 62.57 63.50 62.20 236,800 63.50 946.26
03-01-13 62.05 63.20 61.80 254,500 62.82 936.12
03-01-10 62.15 62.60 61.53 232,200 61.81 921.07
03-01-09 60.50 62.45 60.50 216,400 62.40 929.87
03-01-08 60.93 61.49 59.99 172,700 60.17 896.63
03-01-07 62.14 62.19 60.60 269,200 60.93 907.96
03-01-06 60.12 62.51 60.10 260,800 62.14 925.99
03-01-03 60.05 60.42 59.54 194,700 60.12 895.89
Date Open High Low Vol Cls adjCls
03-01-02 58.10 60.30 57.74 313,800 60.30 898.57
02-12-31 57.36 57.85 56.05 272,600 57.85 862.06
02-12-30 56.93 57.54 56.55 254,900 57.41 855.51
02-12-27 58.15 58.61 56.45 224,300 56.68 844.63
02-12-26 59.29 60.21 58.00 184,100 58.30 868.77
02-12-24 59.42 59.78 58.98 73,200 59.29 883.52
02-12-23 59.08 60.50 58.74 229,300 59.41 885.31
02-12-20 58.80 59.49 58.05 456,300 59.07 880.24
02-12-19 58.80 59.97 57.71 304,500 58.09 865.64
Date Open High Low Vol Cls adjCls
02-12-18 60.58 60.58 58.64 377,500 59.04 879.80
02-12-17 60.55 61.29 60.42 250,400 60.57 902.60
02-12-16 59.25 61.48 59.25 316,400 61.30 913.47
02-12-13 59.90 60.27 58.86 278,800 59.00 879.20
02-12-12 61.00 61.57 59.51 219,600 60.09 895.44
02-12-11 60.20 62.38 60.20 245,700 61.62 918.24
02-12-10 59.80 60.87 59.55 238,400 60.75 905.28
02-12-09 60.25 61.04 59.42 322,400 59.57 887.69
02-12-06 60.80 61.18 60.05 283,500 60.49 901.40
Date Open High Low Vol Cls adjCls
02-12-05 62.52 62.71 60.99 223,600 61.15 911.24
02-12-04 62.78 63.49 62.21 268,900 62.61 932.99
02-12-03 63.50 63.71 62.60 216,800 62.83 935.56
02-12-02 66.50 66.50 63.05 308,500 64.14 955.06
02-11-29 64.92 65.54 64.52 116,600 65.15 970.10
02-11-27 62.71 64.96 62.61 269,600 64.67 962.96
02-11-26 65.10 65.10 62.21 334,800 62.35 928.41
02-11-25 65.50 66.26 64.63 270,900 65.10 969.36
02-11-22 67.00 67.39 65.49 369,200 65.50 975.31
Date Open High Low Vol Cls adjCls
02-11-21 67.58 68.25 66.29 443,500 66.91 996.31
02-11-20 66.50 67.41 66.22 326,100 67.41 1,003.76
02-11-19 66.51 67.59 66.10 249,300 66.57 991.25
02-11-18 67.90 68.18 66.40 272,600 66.50 990.21
02-11-15 65.50 67.90 65.24 399,400 67.89 1,010.90
02-11-14 64.25 65.97 64.06 235,500 65.75 979.04
02-11-13 64.05 64.43 62.69 272,100 63.67 948.07
02-11-12 64.40 64.77 63.70 201,700 64.04 953.58
02-11-11 64.15 64.67 63.37 164,100 63.81 950.15
Date Open High Low Vol Cls adjCls
02-11-08 64.50 65.00 64.09 281,200 64.47 959.98
02-11-07 65.71 65.72 63.55 246,300 64.12 954.77
02-11-06 65.75 66.60 64.01 272,400 65.86 980.68
02-11-05 64.65 65.50 63.95 230,600 65.31 972.49
02-11-04 63.55 65.59 63.45 381,600 63.74 949.11
02-11-01 62.40 62.55 61.00 316,700 61.85 920.97
02-10-31 63.94 64.27 62.05 330,400 62.55 931.39
02-10-30 64.44 65.75 63.10 340,900 63.84 950.60
02-10-29 64.20 64.60 62.50 284,000 64.43 959.38
Date Open High Low Vol Cls adjCls
02-10-28 65.50 66.05 63.75 291,500 64.34 958.04
02-10-25 64.17 65.69 62.91 307,500 65.41 973.97
02-10-24 63.05 65.76 62.60 425,400 64.16 955.36
02-10-23 63.35 63.58 61.52 343,800 63.05 938.83
02-10-22 63.25 63.80 62.80 216,600 63.80 950.00
02-10-21 63.46 64.59 62.50 328,500 63.95 952.24
02-10-18 64.00 65.04 63.10 358,000 63.71 948.66
02-10-17 62.42 65.20 62.42 372,600 64.86 965.79
02-10-16 63.74 64.27 62.13 379,700 62.42 929.45
Date Open High Low Vol Cls adjCls
02-10-15 61.51 65.26 60.90 520,600 64.00 952.98
02-10-14 58.00 59.65 57.50 315,300 58.30 868.10
02-10-11 57.89 60.37 56.49 512,200 59.73 889.40
02-10-10 52.34 55.75 51.88 449,300 55.75 830.13
02-10-09 54.35 54.49 52.35 380,800 52.59 783.08
02-10-08 53.69 55.49 52.38 435,200 54.95 818.22
02-10-07 52.71 54.74 52.25 347,000 52.45 781.00
02-10-04 54.63 55.50 52.50 430,900 52.70 784.72
02-10-03 56.22 57.59 54.15 433,200 54.62 813.31
Date Open High Low Vol Cls adjCls
02-10-02 57.80 59.00 56.18 416,000 56.21 836.98
02-10-01 54.70 58.32 54.48 400,300 58.27 867.66
02-09-30 55.24 55.50 52.60 516,200 54.70 814.50
02-09-27 57.60 58.10 55.08 339,200 55.23 822.39
02-09-26 56.35 58.05 56.00 386,600 58.00 863.64
02-09-25 54.65 55.96 54.20 382,800 55.56 827.31
02-09-24 54.75 56.49 53.92 410,000 53.99 803.93
02-09-23 55.95 56.30 54.85 272,900 55.25 822.69
02-09-20 57.90 58.20 55.39 541,300 56.35 839.07
Date Open High Low Vol Cls adjCls
02-09-19 58.22 58.70 57.50 317,500 57.50 856.19
02-09-18 58.12 59.61 57.40 334,900 58.74 874.66
02-09-17 60.25 60.50 57.96 320,300 58.11 865.28
02-09-16 58.60 59.15 58.00 260,700 58.80 875.55
02-09-13 59.00 59.50 57.60 327,100 58.60 872.57
02-09-12 60.74 60.75 59.00 254,100 59.19 881.36
02-09-11 61.77 62.49 60.63 180,000 61.04 908.90
02-09-10 61.30 61.80 60.35 221,400 61.00 908.31
02-09-09 59.00 61.90 58.50 264,800 61.05 909.05
Date Open High Low Vol Cls adjCls
02-09-06 58.57 60.00 58.57 247,700 59.45 885.23
02-09-05 59.30 59.77 57.78 329,300 58.32 868.40
02-09-04 59.82 60.48 58.96 298,600 60.25 897.14
02-09-03 62.55 62.55 59.42 315,700 59.62 887.06
02-08-30 62.30 63.99 61.85 194,300 62.80 934.37
02-08-29 61.07 63.25 60.60 279,600 62.50 929.91
02-08-28 63.50 64.05 61.37 305,100 62.08 923.66
02-08-27 66.75 66.95 64.00 264,100 64.57 960.71
02-08-26 65.70 66.66 65.00 164,900 66.13 983.92
Date Open High Low Vol Cls adjCls
02-08-23 67.05 67.11 65.40 220,300 65.55 975.29
02-08-22 66.22 67.85 66.22 231,300 67.50 1,004.30
02-08-21 67.40 67.80 65.67 218,600 66.42 988.23
02-08-20 66.91 67.41 65.54 288,700 67.14 998.95
02-08-19 65.05 68.01 65.05 307,000 67.91 1,010.40
02-08-16 64.30 65.60 63.95 282,400 65.00 967.11
02-08-15 63.95 65.65 63.95 300,800 65.00 967.11
02-08-14 62.06 64.35 60.25 403,600 63.85 950.00
02-08-13 65.26 65.27 61.92 389,800 62.31 927.08
Date Open High Low Vol Cls adjCls
02-08-12 66.00 66.50 64.85 239,200 65.51 974.69
02-08-09 65.26 66.95 64.60 304,100 66.95 996.12
02-08-08 62.50 66.01 62.15 377,700 65.51 974.69
02-08-07 62.50 63.23 59.90 384,500 62.08 923.66
02-08-06 58.65 61.18 58.64 394,200 60.65 902.39
02-08-05 60.25 60.70 57.20 313,000 57.64 857.60
02-08-02 62.74 63.14 59.36 360,400 60.25 896.43
02-08-01 63.91 64.53 62.50 418,200 62.84 934.97
02-07-31 62.45 63.98 61.55 505,700 63.92 951.04
Date Open High Low Vol Cls adjCls
02-07-30 62.09 63.35 60.11 494,100 62.21 925.60
02-07-29 58.80 62.81 58.80 709,300 62.16 924.85
02-07-26 53.00 56.84 53.00 456,100 56.82 845.40
02-07-25 52.25 55.25 50.45 817,400 53.11 790.20
02-07-24 51.10 54.00 47.61 1,149,800 53.38 794.22
02-07-23 55.97 56.50 51.00 816,000 51.10 760.29
02-07-22 56.81 58.04 55.00 528,500 56.15 835.43
02-07-19 56.23 58.24 55.91 496,400 56.81 845.25
02-07-18 60.80 60.90 56.90 562,000 57.23 851.50
Date Open High Low Vol Cls adjCls
02-07-17 62.27 62.76 59.75 421,700 60.90 906.10
02-07-16 63.20 63.96 61.00 396,900 61.27 911.61
02-07-15 62.50 63.43 61.00 343,900 63.33 942.26
02-07-12 63.75 64.60 63.12 293,900 63.50 944.79
02-07-11 62.00 63.75 61.01 493,100 63.51 944.94
02-07-10 65.80 66.50 61.00 494,200 62.40 928.42
02-07-09 67.67 67.96 65.44 237,000 65.55 975.29
02-07-08 67.74 68.40 67.01 210,800 67.70 1,007.28
02-07-05 66.70 67.85 66.12 133,000 67.74 1,007.87
Date Open High Low Vol Cls adjCls
02-07-03 65.32 65.94 64.00 281,200 65.48 974.25
02-07-02 68.12 68.12 65.31 375,100 65.42 973.36
02-07-01 68.24 68.50 67.10 228,300 67.12 998.65
02-06-28 67.30 69.07 67.30 424,100 68.23 1,015.16
02-06-27 67.10 67.15 65.65 314,600 66.90 995.38
02-06-26 66.00 67.20 65.49 329,700 66.24 985.56
02-06-25 68.06 69.00 67.23 296,000 67.26 1,000.73
02-06-24 66.90 68.00 65.55 334,900 67.86 1,009.66
02-06-21 67.10 68.00 66.65 365,600 67.00 996.86
Date Open High Low Vol Cls adjCls
02-06-20 68.38 69.02 67.00 276,800 68.01 1,011.89
02-06-19 68.50 68.82 67.45 310,900 68.38 1,017.40
02-06-18 68.81 69.20 67.50 338,300 68.86 1,024.54
02-06-17 65.81 69.20 65.46 501,000 68.80 1,023.65
02-06-14 62.91 65.05 61.80 373,900 64.46 959.07
02-06-13 64.09 64.50 62.84 239,100 62.84 934.97
02-06-12 63.15 64.88 63.15 328,600 64.20 955.20
02-06-11 64.73 65.20 62.60 284,500 63.00 937.35
02-06-10 64.95 66.22 64.39 293,500 64.60 961.16
Date Open High Low Vol Cls adjCls
02-06-07 63.00 65.60 63.00 378,000 65.00 967.11
02-06-06 64.90 65.40 63.58 300,900 64.00 952.23
02-06-05 64.90 65.31 64.76 306,600 65.07 968.15
02-06-04 64.50 64.90 63.50 425,600 64.50 959.03
02-06-03 66.97 67.24 64.30 343,500 64.55 959.77
02-05-31 67.15 67.44 66.65 269,700 66.97 995.75
02-05-30 66.77 68.00 66.54 247,200 67.10 997.69
02-05-29 67.06 67.85 66.95 144,400 67.08 997.39
02-05-28 67.60 67.85 66.85 158,600 67.05 996.94
Date Open High Low Vol Cls adjCls
02-05-24 68.30 68.40 67.20 171,100 67.80 1,008.09
02-05-23 68.16 68.64 67.55 198,200 68.30 1,015.53
02-05-22 67.20 68.05 67.00 221,200 68.01 1,011.22
02-05-21 67.90 68.35 66.75 212,700 66.93 995.16
02-05-20 69.37 69.38 67.82 247,800 67.95 1,010.32
02-05-17 68.46 69.75 68.45 343,500 69.62 1,035.16
02-05-16 65.90 68.89 65.60 538,900 68.71 1,021.62
02-05-15 67.57 67.58 65.50 808,000 65.90 979.84
02-05-14 68.50 68.89 67.30 444,600 68.07 1,012.11
Date Open High Low Vol Cls adjCls
02-05-13 68.50 68.99 67.82 247,400 68.36 1,016.42
02-05-10 69.09 69.14 68.00 212,700 68.30 1,015.53
02-05-09 69.85 71.50 68.87 206,700 69.09 1,027.27
02-05-08 68.85 70.21 68.62 326,000 69.95 1,040.06
02-05-07 69.50 69.74 67.27 374,300 67.65 1,005.86
02-05-06 70.65 71.28 69.55 185,100 69.55 1,034.11
02-05-03 71.26 71.26 70.29 255,500 70.62 1,050.02
02-05-02 70.61 71.60 70.55 324,500 71.51 1,063.26
02-05-01 70.25 70.80 68.52 355,000 70.61 1,049.88
Date Open High Low Vol Cls adjCls
02-04-30 69.00 69.98 68.39 316,100 69.12 1,027.72
02-04-29 68.50 69.37 68.26 280,600 68.27 1,015.08
02-04-26 68.90 69.45 68.04 303,500 68.71 1,021.62
02-04-25 68.90 70.30 67.97 477,100 68.34 1,016.12
02-04-24 68.05 70.10 68.05 372,000 68.34 1,016.12
02-04-23 69.71 70.15 68.00 365,300 68.12 1,012.85
02-04-22 70.60 70.74 67.49 677,800 69.71 1,036.49
02-04-19 72.30 72.45 70.40 277,500 70.79 1,052.55
02-04-18 72.89 73.00 70.59 272,200 72.00 1,070.54
Date Open High Low Vol Cls adjCls
02-04-17 72.36 73.34 71.98 191,900 72.98 1,085.11
02-04-16 72.80 73.24 71.99 230,400 72.61 1,079.61
02-04-15 73.65 73.84 71.40 207,500 72.25 1,074.26
02-04-12 73.01 74.12 73.00 209,600 73.75 1,096.56
02-04-11 74.89 74.90 72.68 305,900 72.80 1,082.44
02-04-10 75.15 75.52 74.46 265,100 74.89 1,113.51
02-04-09 74.64 75.54 74.43 263,200 75.26 1,119.01
02-04-08 73.75 74.80 73.51 213,000 74.39 1,106.08
02-04-05 73.40 74.74 73.40 285,500 74.20 1,103.25
Date Open High Low Vol Cls adjCls
02-04-04 71.70 73.20 71.66 265,900 73.15 1,087.64
02-04-03 72.20 72.50 71.55 322,800 71.75 1,066.83
02-04-02 71.15 72.75 70.83 330,500 72.24 1,074.11
02-04-01 71.50 71.69 70.41 239,100 70.90 1,054.19
02-03-28 71.85 72.69 71.77 200,900 72.14 1,072.62
02-03-27 71.50 73.00 71.50 207,600 72.29 1,074.85
02-03-26 70.79 72.14 70.79 228,000 71.59 1,064.45
02-03-25 72.10 72.43 70.50 241,500 70.69 1,051.06
02-03-22 71.85 72.35 71.40 294,700 72.24 1,074.11
Date Open High Low Vol Cls adjCls
02-03-21 72.76 73.19 72.21 207,000 72.40 1,076.49
02-03-20 73.70 73.84 72.77 236,500 73.01 1,085.56
02-03-19 74.35 74.89 73.62 193,600 73.95 1,099.54
02-03-18 75.44 75.87 73.69 275,400 74.25 1,104.00
02-03-15 75.00 75.40 74.94 347,200 75.40 1,121.10
02-03-14 73.99 75.13 73.99 256,100 74.76 1,111.58
02-03-13 73.67 74.10 73.30 201,600 73.92 1,099.09
02-03-12 72.75 73.95 72.73 221,800 73.92 1,099.09
02-03-11 74.00 74.30 72.95 251,600 73.41 1,091.51
Date Open High Low Vol Cls adjCls
02-03-08 75.10 75.40 74.20 230,700 74.66 1,110.09
02-03-07 76.05 76.15 73.43 317,100 74.75 1,111.43
02-03-06 75.65 76.75 74.49 269,300 76.15 1,132.25
02-03-05 74.80 76.10 74.76 250,100 75.64 1,124.66
02-03-04 74.00 75.53 73.57 321,800 75.48 1,122.29
02-03-01 73.72 73.73 72.50 362,200 73.73 1,096.27
02-02-28 73.85 75.15 73.70 297,800 73.97 1,099.83
02-02-27 72.70 74.81 72.55 302,100 73.73 1,096.27
02-02-26 71.50 72.70 71.35 265,900 72.50 1,077.35
Date Open High Low Vol Cls adjCls
02-02-25 71.00 71.93 70.71 388,900 71.50 1,062.49
02-02-22 70.04 70.70 68.80 441,900 70.33 1,045.11
02-02-21 71.30 72.20 70.10 644,000 71.04 1,055.66
02-02-20 72.90 73.95 70.60 323,000 73.72 1,095.48
02-02-19 74.35 74.45 72.56 278,400 72.75 1,081.07
02-02-15 76.20 77.09 74.03 404,900 74.25 1,103.36
02-02-14 77.08 77.37 76.03 251,800 77.17 1,146.75
02-02-13 74.20 77.38 73.90 335,800 77.08 1,145.41
02-02-12 74.00 74.28 73.45 182,200 73.97 1,099.20
Date Open High Low Vol Cls adjCls
02-02-11 74.15 74.87 74.05 202,200 74.16 1,102.02
02-02-08 73.40 75.10 72.80 496,100 74.00 1,099.64
02-02-07 69.75 71.42 68.24 480,200 71.11 1,056.70
02-02-06 70.25 71.00 69.58 341,000 70.75 1,051.35
02-02-05 70.62 71.45 69.39 424,600 70.15 1,042.43
02-02-04 72.35 73.24 70.40 296,500 70.66 1,050.01
02-02-01 74.15 74.15 72.11 284,600 73.25 1,088.50
02-01-31 72.00 74.25 71.95 527,900 74.15 1,101.87
02-01-30 72.84 73.00 66.50 1,248,900 71.29 1,059.37
Date Open High Low Vol Cls adjCls
02-01-29 77.10 77.15 72.27 615,800 72.84 1,082.40
02-01-28 77.50 78.00 75.99 283,600 76.67 1,139.32
02-01-25 77.00 78.33 76.60 268,300 78.01 1,159.23
02-01-24 77.30 77.80 76.96 271,600 77.38 1,149.87
02-01-23 78.80 79.00 77.16 290,100 77.20 1,147.19
02-01-22 79.50 79.50 78.85 172,800 79.05 1,174.69
02-01-18 79.61 80.00 79.40 229,300 79.50 1,181.37
02-01-17 79.10 79.75 78.80 257,100 79.61 1,183.01
02-01-16 78.90 79.10 78.43 234,300 78.72 1,169.78
Date Open High Low Vol Cls adjCls
02-01-15 77.53 78.88 77.50 209,900 78.79 1,170.82
02-01-14 77.80 78.05 77.15 250,100 77.52 1,151.95
02-01-11 78.25 78.55 77.50 220,000 78.05 1,159.83
02-01-10 77.50 77.95 77.00 207,500 77.90 1,157.60
02-01-09 76.60 78.47 76.60 314,200 77.70 1,154.62
02-01-08 77.40 77.45 76.00 378,000 76.20 1,132.33
02-01-07 77.55 77.75 76.30 329,600 76.80 1,141.25
02-01-04 78.56 78.70 77.40 311,000 77.80 1,156.11
02-01-03 78.30 78.60 75.30 509,100 78.58 1,167.70
Date Open High Low Vol Cls adjCls
02-01-02 79.45 79.45 77.81 301,800 78.75 1,170.23
01-12-31 80.00 80.45 79.40 159,400 79.40 1,179.89
01-12-28 79.91 80.37 79.85 165,000 80.22 1,192.07
01-12-27 79.50 80.15 79.21 167,100 79.91 1,187.47
01-12-26 79.50 80.15 79.45 199,100 79.50 1,181.37
01-12-24 80.00 80.09 79.47 106,200 79.50 1,181.37
01-12-21 80.70 80.74 79.66 402,300 80.00 1,188.80
01-12-20 81.40 81.40 80.20 215,400 80.65 1,198.46
01-12-19 81.40 81.99 80.50 224,400 81.50 1,211.09
Date Open High Low Vol Cls adjCls
01-12-18 80.95 81.40 80.60 231,600 81.40 1,209.61
01-12-17 80.90 81.35 80.35 232,800 80.95 1,202.92
01-12-14 79.61 81.10 79.00 244,600 80.21 1,191.92
01-12-13 80.40 80.49 79.19 226,300 79.61 1,183.01
01-12-12 79.95 80.90 79.48 220,800 80.40 1,194.75
01-12-11 79.65 80.00 79.16 246,500 79.70 1,184.34
01-12-10 82.15 82.29 79.10 246,400 79.60 1,182.86
01-12-07 82.20 82.47 81.10 176,600 81.90 1,217.04
01-12-06 82.70 82.98 81.13 219,700 81.33 1,208.57
Date Open High Low Vol Cls adjCls
01-12-05 82.15 83.21 81.60 243,500 82.83 1,230.86
01-12-04 81.85 82.00 80.76 203,000 82.00 1,217.90
01-12-03 82.00 82.09 80.95 214,300 81.75 1,214.19
01-11-30 83.35 83.74 82.40 203,100 82.40 1,223.84
01-11-29 82.90 83.84 82.51 216,500 83.15 1,234.98
01-11-28 82.70 83.50 82.32 246,900 82.80 1,229.78
01-11-27 80.70 82.98 80.54 298,300 82.56 1,226.22
01-11-26 81.50 81.65 80.80 191,600 80.95 1,202.30
01-11-23 79.90 80.97 79.90 71,200 80.90 1,201.56
Date Open High Low Vol Cls adjCls
01-11-21 80.90 80.91 80.00 141,300 80.10 1,189.68
01-11-20 80.70 81.50 80.50 179,100 80.95 1,202.30
01-11-19 81.35 81.70 80.50 158,500 81.30 1,207.50
01-11-16 82.10 82.10 80.01 235,900 81.12 1,204.83
01-11-15 82.00 82.20 80.88 230,400 81.95 1,217.16
01-11-14 81.70 81.77 80.30 222,400 81.24 1,206.61
01-11-13 79.95 80.95 79.56 227,300 80.90 1,201.56
01-11-12 78.70 79.88 77.50 275,900 79.80 1,185.22
01-11-09 79.97 80.12 79.40 224,600 79.69 1,183.59
Date Open High Low Vol Cls adjCls
01-11-08 81.00 81.45 80.53 309,300 80.87 1,201.12
01-11-07 81.40 81.50 80.74 445,900 80.97 1,202.60
01-11-06 82.00 83.25 80.15 313,400 82.85 1,230.52
01-11-05 81.70 82.38 80.75 353,200 82.00 1,217.90
01-11-02 80.10 81.70 79.67 226,700 81.60 1,211.96
01-11-01 78.50 80.60 77.02 361,600 80.35 1,193.39
01-10-31 81.45 81.45 78.50 296,900 78.60 1,167.40
01-10-30 81.00 81.90 79.65 269,600 81.44 1,209.58
01-10-29 83.50 83.51 80.11 294,000 81.00 1,203.05
Date Open High Low Vol Cls adjCls
01-10-26 83.64 84.20 82.47 205,400 83.80 1,244.63
01-10-25 83.00 83.95 80.75 333,300 83.89 1,245.97
01-10-24 83.83 84.03 82.20 243,000 83.80 1,244.63
01-10-23 84.35 84.89 83.52 274,100 83.82 1,244.93
01-10-22 81.60 84.95 81.45 312,900 84.81 1,259.63
01-10-19 83.00 83.40 81.00 270,800 81.60 1,211.96
01-10-18 85.40 85.45 82.50 293,100 83.00 1,232.75
01-10-17 86.30 86.30 84.90 291,100 85.40 1,268.40
01-10-16 84.87 86.40 84.35 286,400 86.01 1,277.46
Date Open High Low Vol Cls adjCls
01-10-15 83.20 84.96 82.80 227,800 84.87 1,260.53
01-10-12 83.40 83.70 82.49 368,000 83.69 1,243.00
01-10-11 81.95 84.05 81.95 499,700 84.05 1,248.35
01-10-10 78.00 80.95 78.00 382,300 80.70 1,198.59
01-10-09 76.95 78.10 76.15 298,500 77.35 1,148.83
01-10-08 78.50 78.75 75.70 264,400 76.85 1,141.41
01-10-05 80.14 80.55 77.48 323,700 79.02 1,173.64
01-10-04 80.70 80.77 79.00 356,000 80.14 1,190.27
01-10-03 78.70 81.32 78.25 450,500 80.70 1,198.59
Date Open High Low Vol Cls adjCls
01-10-02 76.85 78.45 76.75 267,200 78.45 1,165.17
01-10-01 77.75 77.75 76.35 284,300 76.74 1,139.77
01-09-28 76.50 78.00 76.05 462,100 78.00 1,158.49
01-09-27 75.50 76.10 74.80 323,400 76.00 1,128.78
01-09-26 74.00 75.50 73.65 383,600 75.50 1,121.36
01-09-25 71.00 73.85 70.80 518,200 73.55 1,092.40
01-09-24 67.75 72.20 67.75 602,800 71.00 1,054.52
01-09-21 66.00 68.45 66.00 808,800 67.05 995.85
01-09-20 69.51 69.51 68.02 574,300 68.90 1,023.33
Date Open High Low Vol Cls adjCls
01-09-19 70.00 71.07 68.99 600,900 69.50 1,032.24
01-09-18 70.40 71.00 69.50 601,500 70.05 1,040.41
01-09-17 67.00 71.07 66.99 990,200 71.00 1,054.52
01-09-10 72.50 74.73 72.07 298,200 74.26 1,102.94
01-09-07 75.55 76.05 72.65 441,700 73.15 1,086.45
01-09-06 74.00 75.95 73.99 622,200 75.55 1,122.10
01-09-05 76.50 76.50 72.65 781,900 73.99 1,098.93
01-09-04 77.90 77.91 76.00 455,700 76.50 1,136.21
01-08-31 78.25 78.38 77.80 344,800 78.20 1,161.46
Date Open High Low Vol Cls adjCls
01-08-30 78.35 79.01 78.29 603,100 78.50 1,165.92
01-08-29 77.70 78.30 76.55 512,600 78.10 1,159.97
01-08-28 76.75 77.25 76.70 485,600 77.20 1,146.61
01-08-27 77.40 77.70 76.39 357,900 76.75 1,139.92
01-08-24 77.40 77.61 77.18 338,200 77.20 1,146.61
01-08-23 77.58 78.35 77.40 403,000 77.40 1,149.58
01-08-22 78.48 78.55 77.52 369,900 77.58 1,152.25
01-08-21 78.14 79.19 78.14 450,300 78.23 1,161.91
01-08-20 79.25 79.40 77.80 352,400 78.14 1,160.57
Date Open High Low Vol Cls adjCls
01-08-17 81.00 81.00 78.50 322,300 79.21 1,176.46
01-08-16 81.44 81.47 80.80 246,100 81.18 1,205.72
01-08-15 80.70 81.68 80.70 313,400 81.44 1,209.58
01-08-14 80.75 80.75 80.19 339,100 80.31 1,192.80
01-08-13 81.68 81.85 80.89 138,700 80.95 1,202.30
01-08-10 81.15 81.88 80.90 144,100 81.68 1,213.15
01-08-09 81.60 81.60 81.15 170,500 81.40 1,208.99
01-08-08 81.43 82.05 81.26 223,200 81.65 1,212.70
01-08-07 82.05 82.28 81.70 201,500 81.90 1,216.41
Date Open High Low Vol Cls adjCls
01-08-06 81.60 81.60 79.80 269,500 81.50 1,209.85
01-08-03 82.30 82.30 81.12 213,200 81.64 1,211.93
01-08-02 82.75 82.83 81.68 261,900 82.45 1,223.95
01-08-01 83.40 83.51 82.51 195,300 82.60 1,226.18
01-07-31 82.80 83.85 82.75 256,200 83.25 1,235.83
01-07-30 82.00 82.79 81.83 283,100 82.63 1,226.62
01-07-27 82.10 82.35 81.14 286,500 81.72 1,213.11
01-07-26 82.67 82.80 81.99 313,600 82.28 1,221.43
01-07-25 82.80 83.30 82.55 215,000 82.67 1,227.22
Date Open High Low Vol Cls adjCls
01-07-24 83.40 83.48 82.62 283,100 82.89 1,230.48
01-07-23 84.25 84.44 83.25 202,200 83.26 1,235.98
01-07-20 84.70 85.03 83.74 212,700 84.01 1,247.11
01-07-19 85.40 85.70 84.70 230,400 84.90 1,260.32
01-07-18 85.12 85.19 84.64 208,200 85.18 1,264.48
01-07-17 85.20 85.35 84.55 214,400 85.12 1,263.59
01-07-16 84.70 85.60 84.70 171,800 85.29 1,266.11
01-07-13 84.10 84.83 83.86 116,700 84.51 1,254.53
01-07-12 83.90 84.61 83.62 196,400 84.10 1,248.45
Date Open High Low Vol Cls adjCls
01-07-11 83.73 84.30 83.27 251,100 83.50 1,239.54
01-07-10 84.80 85.10 84.00 208,300 84.03 1,247.41
01-07-09 84.55 85.50 84.09 198,400 85.22 1,265.07
01-07-06 85.37 85.40 84.39 187,900 84.39 1,252.75
01-07-05 87.00 87.00 85.30 218,600 85.32 1,266.56
01-07-03 86.49 87.10 86.40 168,900 87.06 1,292.39
01-07-02 85.75 86.75 85.49 313,200 86.49 1,283.92
01-06-29 86.65 86.70 84.00 596,700 85.01 1,261.95
01-06-28 84.94 86.61 84.94 339,700 86.51 1,284.22
Date Open High Low Vol Cls adjCls
01-06-27 84.70 85.40 84.30 236,000 84.93 1,260.77
01-06-26 84.10 84.48 83.67 254,800 84.45 1,253.64
01-06-25 84.90 84.98 83.70 184,200 84.45 1,253.64
01-06-22 85.79 85.80 84.82 267,800 85.02 1,262.10
01-06-21 83.90 85.80 83.65 533,700 85.80 1,273.68
01-06-20 83.66 83.99 83.32 348,800 83.75 1,243.25
01-06-19 82.70 83.90 82.70 264,000 83.66 1,241.91
01-06-18 82.10 83.01 81.86 238,500 82.55 1,225.44
01-06-15 80.50 82.20 80.49 381,200 81.85 1,215.04
Date Open High Low Vol Cls adjCls
01-06-14 80.52 81.00 80.36 191,300 80.75 1,198.72
01-06-13 81.25 81.49 80.52 151,200 80.52 1,195.30
01-06-12 80.95 80.97 80.02 130,900 80.86 1,200.35
01-06-11 80.80 81.08 80.40 119,700 80.95 1,201.68
01-06-08 81.50 81.50 80.40 88,900 80.76 1,198.86
01-06-07 81.50 81.74 81.00 173,500 81.10 1,203.91
01-06-06 81.68 81.95 81.00 141,500 81.00 1,202.43
01-06-05 81.07 81.75 80.80 180,900 81.70 1,212.82
01-06-04 80.00 81.09 79.99 145,700 81.07 1,203.47
Date Open High Low Vol Cls adjCls
01-06-01 81.35 81.60 79.89 157,300 80.09 1,188.92
01-05-31 81.50 81.70 80.42 181,000 81.00 1,202.43
01-05-30 82.60 82.73 81.50 157,700 81.66 1,212.22
01-05-29 82.50 82.50 81.75 133,500 82.23 1,220.14
01-05-25 82.80 82.90 82.10 96,300 82.31 1,221.32
01-05-24 82.50 83.18 82.40 148,000 82.61 1,225.77
01-05-23 83.00 83.30 81.40 263,100 82.00 1,216.72
01-05-22 84.67 84.67 82.63 256,900 83.20 1,234.53
01-05-21 83.62 84.99 83.24 192,000 84.68 1,256.49
Date Open High Low Vol Cls adjCls
01-05-18 84.20 84.23 82.96 166,700 83.62 1,240.76
01-05-17 84.75 84.80 83.55 248,900 83.86 1,244.32
01-05-16 83.15 84.80 82.65 296,600 84.71 1,256.93
01-05-15 82.45 82.95 82.05 219,200 82.95 1,230.82
01-05-14 82.35 82.90 82.11 239,400 82.35 1,221.92
01-05-11 83.00 83.00 81.53 400,800 82.10 1,218.21
01-05-10 84.00 84.10 82.00 244,300 83.00 1,231.56
01-05-09 83.99 84.00 83.12 247,500 83.86 1,244.32
01-05-08 84.50 84.65 83.76 201,400 84.00 1,246.40
Date Open High Low Vol Cls adjCls
01-05-07 84.10 84.37 83.82 223,000 84.19 1,249.22
01-05-04 82.40 84.45 82.10 286,400 84.35 1,251.59
01-05-03 82.20 82.89 81.10 209,300 82.70 1,227.11
01-05-02 82.90 82.99 81.86 232,300 82.20 1,219.69
01-05-01 81.80 83.50 81.40 253,700 82.90 1,230.08
01-04-30 81.30 82.19 81.27 329,900 81.80 1,213.76
01-04-27 80.25 80.98 80.25 204,400 80.70 1,197.43
01-04-26 78.75 81.30 78.43 320,900 79.85 1,184.82
01-04-25 77.21 78.76 77.20 201,800 78.66 1,167.16
Date Open High Low Vol Cls adjCls
01-04-24 77.99 78.24 77.00 274,300 77.20 1,145.50
01-04-23 79.40 79.40 77.77 220,200 77.99 1,157.22
01-04-20 81.65 81.65 79.00 314,200 79.00 1,172.21
01-04-19 80.25 81.83 80.25 323,200 81.65 1,211.53
01-04-18 79.20 81.00 78.45 341,800 80.01 1,187.20
01-04-17 77.41 78.50 76.86 163,600 78.50 1,164.79
01-04-16 77.50 77.80 76.72 144,800 77.55 1,150.69
01-04-12 77.00 77.80 76.99 184,100 77.80 1,154.40
01-04-11 77.09 77.34 76.80 209,200 76.99 1,142.38
Date Open High Low Vol Cls adjCls
01-04-10 77.25 78.00 76.50 278,800 77.08 1,143.72
01-04-09 77.00 77.20 76.00 293,000 76.18 1,130.37
01-04-06 77.95 77.95 76.01 339,200 76.55 1,135.86
01-04-05 77.10 77.51 76.70 443,700 77.44 1,149.06
01-04-04 78.00 78.00 75.00 915,800 76.84 1,140.16
01-04-03 82.00 82.15 79.70 250,800 80.21 1,190.16
01-04-02 81.00 83.72 80.75 278,500 82.95 1,230.82
01-03-30 79.00 80.50 78.95 302,200 80.50 1,194.47
01-03-29 79.00 79.70 78.00 200,800 78.11 1,159.00
Date Open High Low Vol Cls adjCls
01-03-28 79.21 79.22 77.70 136,500 79.17 1,174.73
01-03-27 77.05 79.26 76.85 200,000 79.22 1,175.47
01-03-26 75.75 77.67 75.75 187,200 77.67 1,152.47
01-03-23 74.50 76.48 74.02 239,600 75.45 1,119.53
01-03-22 75.05 75.20 72.64 407,900 75.12 1,114.64
01-03-21 76.55 77.20 75.20 320,500 75.49 1,120.13
01-03-20 78.00 79.64 76.95 297,600 77.05 1,143.27
01-03-19 78.00 78.20 76.25 296,100 77.00 1,142.53
01-03-16 78.75 80.05 77.95 446,300 78.00 1,157.37
Date Open High Low Vol Cls adjCls
01-03-15 76.20 79.97 76.15 347,100 78.75 1,168.50
01-03-14 77.10 77.95 74.09 416,200 75.70 1,123.24
01-03-13 78.99 79.75 77.51 263,200 78.79 1,169.09
01-03-12 81.25 81.95 77.08 272,000 78.10 1,158.85
01-03-09 83.70 83.85 81.33 149,600 81.72 1,212.57
01-03-08 82.50 84.50 82.00 171,500 83.78 1,243.14
01-03-07 81.75 82.44 81.40 186,400 82.08 1,217.91
01-03-06 83.00 83.15 80.70 164,300 80.98 1,201.59
01-03-05 83.50 83.56 81.06 173,200 82.05 1,217.47
Date Open High Low Vol Cls adjCls
01-03-02 82.00 83.22 81.10 233,200 82.25 1,220.43
01-03-01 81.80 82.93 80.70 298,000 82.15 1,218.95
01-02-28 85.40 85.40 81.46 270,400 81.80 1,213.76
01-02-27 81.50 84.73 81.50 250,700 84.62 1,255.05
01-02-26 80.60 81.75 80.40 179,400 81.50 1,208.78
01-02-23 82.06 82.40 79.73 191,600 80.85 1,199.13
01-02-22 83.00 83.00 79.62 298,400 82.05 1,216.93
01-02-21 84.60 85.50 81.15 291,800 81.30 1,205.81
01-02-20 86.62 86.70 84.20 169,300 84.60 1,254.75
Date Open High Low Vol Cls adjCls
01-02-16 86.80 87.19 86.15 189,200 86.62 1,284.71
01-02-15 86.02 86.70 85.66 205,300 86.62 1,284.71
01-02-14 88.98 89.09 86.01 220,300 86.02 1,275.81
01-02-13 89.50 89.51 88.46 277,000 88.98 1,319.72
01-02-12 87.75 89.50 87.65 268,300 89.50 1,327.43
01-02-09 85.70 86.75 84.75 193,000 86.68 1,285.60
01-02-08 86.90 87.55 84.25 253,200 85.70 1,271.07
01-02-07 86.80 87.79 86.51 160,600 86.90 1,288.87
01-02-06 88.44 88.49 86.20 179,100 86.55 1,283.68
Date Open High Low Vol Cls adjCls
01-02-05 87.95 88.70 87.03 167,800 88.19 1,308.00
01-02-02 85.54 86.55 84.50 203,000 86.39 1,281.30
01-02-01 85.45 86.89 85.00 217,300 85.54 1,268.70
01-01-31 86.50 87.00 83.75 320,900 85.02 1,260.98
01-01-30 87.13 87.44 85.50 266,500 87.30 1,294.80
01-01-29 88.75 89.49 87.12 156,600 87.38 1,295.99
01-01-26 89.63 89.63 87.25 151,600 87.75 1,301.47
01-01-25 88.31 89.31 87.69 222,500 88.63 1,314.45
01-01-24 86.25 87.94 85.75 321,900 87.88 1,303.33
Date Open High Low Vol Cls adjCls
01-01-23 85.50 86.38 83.19 309,500 86.00 1,275.52
01-01-22 84.13 85.75 83.50 261,400 84.63 1,255.12
01-01-19 86.00 86.63 83.63 408,600 84.13 1,247.71
01-01-18 85.00 86.63 84.56 276,000 86.50 1,282.93
01-01-17 85.50 86.31 84.69 350,700 85.00 1,260.69
01-01-16 82.25 84.94 82.00 332,600 84.81 1,257.91
01-01-12 84.31 84.50 80.81 459,900 82.19 1,218.97
01-01-11 87.50 87.75 83.31 373,900 84.31 1,250.49
01-01-10 86.63 88.25 86.06 352,900 86.50 1,282.93
Date Open High Low Vol Cls adjCls
01-01-09 88.25 88.94 87.00 241,500 87.00 1,290.35
01-01-08 88.38 89.81 87.56 256,800 88.44 1,311.67
01-01-05 90.25 90.88 87.31 305,100 87.88 1,303.33
01-01-04 95.94 96.00 88.00 619,200 89.00 1,320.01
01-01-03 96.88 97.88 95.06 442,200 95.94 1,422.91
01-01-02 98.31 98.31 95.88 253,500 96.88 1,436.81
00-12-29 99.63 100.19 98.50 131,000 98.56 1,461.84
00-12-28 99.38 100.06 97.75 186,700 99.06 1,469.26
00-12-27 97.56 100.94 97.56 441,600 99.50 1,475.74
Date Open High Low Vol Cls adjCls
00-12-26 96.81 97.75 96.06 129,600 97.56 1,447.01
00-12-22 97.00 98.81 95.94 161,700 96.81 1,435.88
00-12-21 94.50 96.94 94.19 217,200 96.88 1,436.81
00-12-20 94.13 95.31 92.50 244,700 93.31 1,383.97
00-12-19 98.44 98.94 93.38 278,700 94.00 1,394.17
00-12-18 95.25 98.44 95.00 245,400 98.38 1,459.06
00-12-15 95.00 96.38 93.75 449,900 95.75 1,420.13
00-12-14 97.50 97.75 95.00 258,700 96.56 1,432.18
00-12-13 99.19 99.31 97.63 211,300 97.75 1,449.79
Date Open High Low Vol Cls adjCls
00-12-12 99.94 100.00 97.63 170,400 99.50 1,475.74
00-12-11 103.44 103.56 99.75 274,300 100.06 1,484.09
00-12-08 101.75 103.75 101.75 218,600 103.69 1,537.85
00-12-07 101.00 103.50 101.00 174,700 101.81 1,510.04
00-12-06 100.06 102.31 100.00 252,400 101.25 1,501.70
00-12-05 98.63 100.94 98.63 218,100 100.06 1,484.09
00-12-04 97.00 99.38 96.38 179,100 98.63 1,462.77
00-12-01 97.00 97.94 96.63 233,800 97.44 1,445.15
00-11-30 96.56 98.19 96.00 302,000 96.94 1,437.74
Date Open High Low Vol Cls adjCls
00-11-29 94.88 96.63 94.31 200,900 96.00 1,423.83
00-11-28 92.88 94.88 92.00 197,000 93.69 1,388.99
00-11-27 93.38 93.38 91.06 194,400 92.69 1,374.16
00-11-24 93.38 93.44 92.31 142,800 92.88 1,376.94
00-11-22 95.38 95.38 91.25 211,700 92.50 1,371.38
00-11-21 96.94 97.50 94.69 198,800 95.44 1,414.93
00-11-20 96.63 98.00 95.69 131,700 96.88 1,436.24
00-11-17 98.38 99.56 96.25 193,000 97.31 1,442.73
00-11-16 98.38 98.50 96.81 151,500 98.13 1,454.78
Date Open High Low Vol Cls adjCls
00-11-15 98.63 100.25 97.31 190,300 98.00 1,452.92
00-11-14 98.63 99.75 98.19 195,700 98.56 1,461.26
00-11-13 99.00 99.56 96.00 206,400 97.75 1,449.22
00-11-10 100.94 102.56 99.81 211,700 100.19 1,485.35
00-11-09 99.88 100.56 98.56 170,500 100.50 1,489.99
00-11-08 100.44 100.88 98.63 201,500 98.88 1,465.90
00-11-07 98.69 100.75 98.19 264,200 99.38 1,473.31
00-11-06 95.00 98.69 95.00 145,800 97.81 1,450.14
00-11-03 95.56 96.69 94.25 154,500 94.94 1,407.52
Date Open High Low Vol Cls adjCls
00-11-02 97.31 99.13 95.94 158,100 96.25 1,426.98
00-11-01 98.50 99.56 96.50 207,500 97.06 1,439.02
00-10-31 99.38 99.38 96.00 242,000 98.00 1,452.92
00-10-30 95.13 99.56 95.13 271,300 99.00 1,467.75
00-10-27 93.31 95.38 93.00 261,500 94.69 1,403.81
00-10-26 97.50 99.00 91.25 424,500 93.31 1,383.43
00-10-25 99.38 99.94 98.31 149,200 99.38 1,473.31
00-10-24 96.44 97.50 96.00 216,500 97.50 1,445.51
00-10-23 95.19 96.13 94.81 112,900 95.44 1,414.93
Date Open High Low Vol Cls adjCls
00-10-20 94.00 95.44 93.75 106,900 95.06 1,409.37
00-10-19 93.00 95.75 92.81 200,200 94.63 1,402.89
00-10-18 91.00 93.88 90.00 156,000 93.06 1,379.72
00-10-17 92.31 93.56 91.44 136,000 91.75 1,360.26
00-10-16 93.63 93.94 91.69 176,500 92.50 1,371.38
00-10-13 90.38 93.63 89.81 195,900 92.69 1,374.16
00-10-12 93.25 93.69 89.88 290,900 90.13 1,336.17
00-10-11 92.81 94.31 91.63 206,000 94.13 1,395.47
00-10-10 93.44 93.88 91.88 171,600 92.88 1,376.94
Date Open High Low Vol Cls adjCls
00-10-09 93.19 94.06 92.38 106,900 93.31 1,383.43
00-10-06 96.50 96.94 92.63 217,800 93.63 1,388.06
00-10-05 95.69 97.38 95.50 171,300 96.00 1,423.27
00-10-04 95.25 96.88 94.50 181,300 95.75 1,419.56
00-10-03 96.25 96.56 95.19 169,500 96.06 1,424.20
00-10-02 95.13 96.81 93.25 161,100 96.56 1,431.61
00-09-29 95.25 97.50 95.06 206,200 95.69 1,418.64
00-09-28 93.50 95.56 93.25 201,700 94.75 1,404.74
00-09-27 92.13 93.38 91.38 106,800 93.13 1,380.65
Date Open High Low Vol Cls adjCls
00-09-26 91.69 93.56 91.69 142,100 92.25 1,367.67
00-09-25 92.63 93.38 92.06 166,400 92.44 1,370.45
00-09-22 88.94 91.94 88.88 207,400 91.44 1,355.63
00-09-21 88.00 88.81 87.00 174,100 88.69 1,314.86
00-09-20 89.88 89.94 87.56 165,200 88.56 1,313.00
00-09-19 89.25 90.94 88.44 205,400 90.13 1,336.17
00-09-18 90.50 90.75 88.00 145,400 88.38 1,310.23
00-09-15 91.06 91.63 90.00 236,000 90.25 1,338.02
00-09-14 91.63 92.13 91.25 106,500 92.00 1,363.97
Date Open High Low Vol Cls adjCls
00-09-13 92.75 92.88 91.56 119,600 91.75 1,360.26
00-09-12 92.75 92.94 91.56 189,900 92.73 1,374.85
00-09-11 89.06 91.81 88.75 177,100 91.56 1,357.48
00-09-08 86.81 88.81 86.63 175,300 88.81 1,316.71
00-09-07 87.63 88.00 86.06 151,800 86.81 1,287.06
00-09-06 88.63 89.44 86.44 194,800 87.75 1,300.96
00-09-05 88.50 89.75 88.25 91,000 88.63 1,313.93
00-09-01 89.13 89.19 88.00 98,500 88.50 1,312.08
00-08-31 88.00 90.19 87.75 161,500 89.14 1,321.58
Date Open High Low Vol Cls adjCls
00-08-30 86.25 87.88 86.19 112,900 87.50 1,297.25
00-08-29 86.69 86.75 85.19 101,600 86.19 1,277.25
00-08-28 85.00 86.94 85.00 122,200 86.63 1,283.73
00-08-25 85.38 85.50 84.50 96,400 84.56 1,253.16
00-08-24 86.13 86.38 84.56 123,200 84.69 1,255.02
00-08-23 87.56 87.94 85.69 128,100 86.19 1,277.25
00-08-22 88.06 88.06 86.63 105,600 87.38 1,294.84
00-08-21 87.00 87.94 86.31 82,700 87.94 1,303.18
00-08-18 86.25 87.13 86.25 117,000 86.94 1,288.36
Date Open High Low Vol Cls adjCls
00-08-17 87.25 87.50 86.69 89,500 87.50 1,296.70
00-08-16 86.75 87.44 86.19 123,800 86.19 1,277.25
00-08-15 87.56 87.56 86.19 106,400 86.75 1,285.58
00-08-14 87.13 87.88 86.31 98,400 87.69 1,299.47
00-08-11 86.19 87.00 85.75 99,500 86.63 1,283.73
00-08-10 87.81 88.38 86.00 100,100 86.31 1,279.10
00-08-09 87.00 88.69 86.94 132,900 87.75 1,300.40
00-08-08 89.38 89.94 87.31 138,900 89.00 1,318.92
00-08-07 88.50 89.50 88.00 139,300 89.00 1,318.92
Date Open High Low Vol Cls adjCls
00-08-04 87.94 88.88 86.81 165,400 88.63 1,313.37
00-08-03 85.75 87.25 85.38 203,200 86.50 1,281.88
00-08-02 87.38 87.56 85.06 150,600 85.75 1,270.76
00-08-01 87.75 88.31 86.44 222,800 88.00 1,304.11
00-07-31 87.44 88.50 85.50 226,300 87.69 1,299.47
00-07-28 129.69 129.69 127.19 210,700 128.31 1,267.67
00-07-27 126.50 132.63 126.00 315,400 129.75 1,281.88
00-07-26 124.00 127.19 124.00 310,100 124.88 1,233.71
00-07-25 120.00 125.31 120.00 249,200 123.75 1,222.60
Date Open High Low Vol Cls adjCls
00-07-24 118.75 120.44 118.75 158,100 119.25 1,178.14
00-07-21 122.25 122.25 118.13 215,700 118.19 1,167.64
00-07-20 119.50 122.19 119.50 216,100 121.88 1,204.07
00-07-19 119.44 119.75 118.88 146,700 119.25 1,178.14
00-07-18 119.63 119.63 118.69 137,100 119.19 1,177.52
00-07-17 120.13 120.13 118.56 137,600 119.38 1,179.38
00-07-14 120.63 120.94 119.38 126,900 119.88 1,184.32
00-07-13 121.25 121.75 119.50 133,100 120.25 1,188.02
00-07-12 122.13 122.19 120.44 141,300 121.38 1,199.13
Date Open High Low Vol Cls adjCls
00-07-11 121.81 122.31 121.00 175,400 121.44 1,199.75
00-07-10 122.38 123.56 121.38 139,400 121.56 1,200.99
00-07-07 121.00 122.31 120.00 179,200 121.75 1,202.84
00-07-06 120.44 120.63 119.38 118,200 119.69 1,182.46
00-07-05 119.50 121.44 119.00 231,000 120.63 1,191.73
00-07-03 117.50 118.94 117.13 86,900 118.50 1,170.73
00-06-30 122.25 122.31 116.25 308,800 117.50 1,160.85
00-06-29 120.25 123.44 119.25 219,500 122.38 1,209.01
00-06-28 119.44 121.19 119.38 155,900 120.61 1,191.57
Date Open High Low Vol Cls adjCls
00-06-27 117.63 120.50 117.63 144,100 119.38 1,179.38
00-06-26 117.56 119.00 116.13 123,500 117.63 1,162.09
00-06-23 115.13 117.94 115.13 118,100 117.69 1,162.70
00-06-22 115.81 116.38 112.56 174,000 115.31 1,139.24
00-06-21 115.00 116.25 113.63 119,000 115.81 1,144.18
00-06-20 117.63 117.63 114.56 142,100 115.06 1,136.77
00-06-19 118.25 118.56 116.88 179,800 117.63 1,162.09
00-06-16 122.00 122.25 116.50 364,200 118.00 1,165.79
00-06-15 121.00 124.06 120.00 207,200 123.25 1,217.66
Date Open High Low Vol Cls adjCls
00-06-14 121.31 121.94 120.56 113,900 121.50 1,200.37
00-06-13 119.94 122.56 119.31 153,700 122.31 1,208.40
00-06-12 117.56 119.94 117.56 92,500 119.53 1,180.92
00-06-09 119.94 121.00 117.38 98,200 117.56 1,161.47
00-06-08 119.75 120.00 118.19 168,000 119.63 1,181.85
00-06-07 116.63 119.94 116.63 192,200 119.50 1,180.61
00-06-06 116.63 116.69 113.63 126,900 116.63 1,152.21
00-06-05 118.50 118.81 115.63 128,200 115.75 1,143.56
00-06-02 118.63 119.75 117.50 157,800 118.63 1,171.97
Date Open High Low Vol Cls adjCls
00-06-01 112.94 118.06 112.75 216,000 117.25 1,158.38
00-05-31 113.00 113.88 112.00 160,800 112.56 1,112.07
00-05-30 113.56 115.38 112.75 174,500 113.81 1,123.93
00-05-26 114.00 115.00 112.19 124,900 113.56 1,121.46
00-05-25 115.75 117.88 1