Bank of America Corporation (BAC)

23.12
0.00 (0.00%)
Exchange
NYQ

Bank of America Corporation (BAC) Historicals

Date Open High Low Vol Cls adjCls
17-03-24 23.20 23.35 22.76 112,773,500 23.12 23.12
17-03-23 23.04 23.49 22.91 110,698,700 23.07 23.07
17-03-22 22.65 23.18 22.45 167,540,300 22.94 22.94
17-03-21 24.50 24.56 22.95 258,465,900 23.02 23.02
17-03-20 24.58 24.76 24.42 85,671,300 24.44 24.44
17-03-17 25.22 25.27 24.83 104,745,300 24.86 24.86
17-03-16 25.24 25.49 25.19 69,727,100 25.22 25.22
17-03-15 25.39 25.55 24.96 114,229,100 25.18 25.18
17-03-14 25.19 25.34 25.05 62,992,600 25.32 25.32
Date Open High Low Vol Cls adjCls
17-03-13 25.30 25.41 25.13 56,327,600 25.30 25.30
17-03-10 25.62 25.62 25.09 86,734,300 25.31 25.31
17-03-09 25.35 25.53 25.23 78,641,900 25.35 25.35
17-03-08 25.60 25.77 25.22 104,800,300 25.26 25.26
17-03-07 25.22 25.36 25.10 63,845,400 25.21 25.21
17-03-06 25.33 25.35 25.08 75,472,700 25.25 25.25
17-03-03 25.30 25.65 25.30 92,456,100 25.44 25.44
17-03-02 25.68 25.80 25.20 99,824,600 25.23 25.23
17-03-01 25.37 25.61 25.22 143,947,500 25.50 25.50
Date Open High Low Vol Cls adjCls
17-02-28 24.48 24.70 24.42 90,242,000 24.68 24.61
17-02-27 24.20 24.66 24.19 69,129,100 24.57 24.50
17-02-24 24.12 24.35 24.02 97,074,400 24.23 24.16
17-02-23 24.79 24.89 24.51 85,846,000 24.58 24.51
17-02-22 24.61 24.95 24.54 81,531,900 24.79 24.71
17-02-21 24.59 24.80 24.58 78,571,500 24.78 24.70
17-02-17 24.28 24.58 24.20 85,789,200 24.52 24.45
17-02-16 24.54 24.62 24.30 98,144,500 24.58 24.51
17-02-15 24.34 24.77 24.11 151,233,300 24.58 24.51
Date Open High Low Vol Cls adjCls
17-02-14 23.40 24.17 23.33 139,711,400 24.06 23.99
17-02-13 23.17 23.54 23.17 105,342,500 23.40 23.33
17-02-10 23.19 23.24 22.96 90,548,300 23.08 23.01
17-02-09 22.76 23.15 22.64 102,634,200 23.12 23.05
17-02-08 22.73 22.73 22.45 102,264,500 22.67 22.60
17-02-07 23.28 23.29 22.86 87,982,900 22.90 22.83
17-02-06 23.15 23.38 23.07 92,228,400 23.12 23.05
17-02-03 23.15 23.35 22.95 116,035,100 23.29 23.22
17-02-02 22.74 22.79 22.51 88,679,100 22.72 22.65
Date Open High Low Vol Cls adjCls
17-02-01 22.97 23.22 22.82 103,630,900 22.89 22.82
17-01-31 22.77 23.03 22.50 91,044,300 22.64 22.57
17-01-30 23.20 23.20 22.71 91,561,200 22.95 22.88
17-01-27 23.43 23.45 23.28 54,590,200 23.36 23.29
17-01-26 23.41 23.55 23.28 84,146,400 23.44 23.37
17-01-25 23.32 23.42 23.10 99,753,300 23.37 23.30
17-01-24 22.61 23.10 22.48 98,508,700 22.95 22.88
17-01-23 22.62 22.76 22.42 61,385,600 22.56 22.49
17-01-20 22.66 22.93 22.52 102,564,900 22.64 22.57
Date Open High Low Vol Cls adjCls
17-01-19 22.73 22.81 22.41 75,990,800 22.53 22.46
17-01-18 22.30 22.65 22.10 124,366,000 22.63 22.56
17-01-17 22.68 22.79 22.01 152,495,900 22.05 21.98
17-01-13 23.21 23.41 22.80 161,930,900 23.01 22.94
17-01-12 23.01 23.12 22.61 120,474,200 22.92 22.85
17-01-11 22.94 23.07 22.72 92,385,600 23.07 23.00
17-01-10 22.59 23.14 22.54 100,977,700 22.94 22.87
17-01-09 22.51 22.71 22.40 75,744,700 22.55 22.48
17-01-06 22.78 22.85 22.56 66,281,500 22.68 22.61
Date Open High Low Vol Cls adjCls
17-01-05 22.82 22.93 22.35 86,826,400 22.68 22.61
17-01-04 22.72 22.96 22.60 76,875,100 22.95 22.88
17-01-03 22.60 22.68 22.20 99,298,100 22.53 22.46
16-12-30 22.02 22.26 21.95 72,605,900 22.10 22.03
16-12-29 22.33 22.39 21.77 79,188,400 22.00 21.93
16-12-28 22.62 22.67 22.26 52,652,900 22.33 22.26
16-12-27 22.71 22.74 22.54 39,988,600 22.61 22.54
16-12-23 22.51 22.65 22.43 38,187,800 22.60 22.53
16-12-22 22.60 22.73 22.47 67,123,500 22.54 22.47
Date Open High Low Vol Cls adjCls
16-12-21 22.72 22.72 22.47 61,079,100 22.63 22.56
16-12-20 22.63 22.83 22.61 83,879,500 22.71 22.64
16-12-19 22.60 22.72 22.33 97,508,900 22.48 22.41
16-12-16 23.16 23.32 22.65 147,497,700 22.66 22.59
16-12-15 22.90 23.39 22.80 162,025,800 23.16 23.09
16-12-14 22.31 23.30 22.21 225,340,900 22.67 22.60
16-12-13 22.80 22.88 22.29 118,204,100 22.61 22.54
16-12-12 23.00 23.25 22.54 136,986,000 22.61 22.54
16-12-09 22.95 23.17 22.78 130,590,400 23.09 23.02
Date Open High Low Vol Cls adjCls
16-12-08 22.79 23.24 22.69 182,693,900 22.95 22.88
16-12-07 22.19 22.57 21.95 168,005,200 22.57 22.50
16-12-06 22.09 22.16 21.72 120,789,200 22.16 22.09
16-12-05 21.47 21.87 21.46 130,377,300 21.84 21.77
16-12-02 21.49 21.50 21.02 128,468,700 21.23 21.17
16-12-01 21.42 21.94 21.34 199,233,900 21.50 21.43
16-11-30 20.77 21.19 20.72 191,699,600 21.12 21.06
16-11-29 20.38 20.54 20.25 114,216,800 20.29 20.15
16-11-28 20.67 20.85 20.25 108,651,200 20.30 20.16
Date Open High Low Vol Cls adjCls
16-11-25 20.62 20.88 20.50 62,610,400 20.86 20.72
16-11-23 20.42 20.66 20.20 110,801,300 20.56 20.42
16-11-22 20.33 20.47 20.12 104,771,800 20.30 20.16
16-11-21 20.10 20.35 20.01 117,479,100 20.33 20.19
16-11-18 20.06 20.14 19.87 120,620,200 20.00 19.87
16-11-17 19.76 20.22 19.70 167,979,200 20.08 19.94
16-11-16 19.78 19.96 19.68 126,734,500 19.75 19.62
16-11-15 19.79 20.18 19.60 190,293,100 20.16 20.02
16-11-14 19.41 20.20 19.40 320,959,900 20.08 19.94
Date Open High Low Vol Cls adjCls
16-11-11 18.64 19.03 18.63 212,952,500 19.02 18.89
16-11-10 18.26 18.99 18.25 304,986,400 18.76 18.63
16-11-09 17.66 18.05 17.40 319,516,900 17.97 17.85
16-11-08 16.82 17.11 16.71 95,842,800 17.00 16.89
16-11-07 16.86 17.04 16.85 91,581,900 17.01 16.90
16-11-04 16.53 16.71 16.35 82,437,400 16.55 16.44
16-11-03 16.48 16.67 16.45 69,690,400 16.48 16.37
16-11-02 16.46 16.56 16.28 119,202,000 16.48 16.37
16-11-01 16.56 16.75 16.33 88,587,100 16.61 16.50
Date Open High Low Vol Cls adjCls
16-10-31 16.68 16.73 16.50 70,387,600 16.50 16.39
16-10-28 16.95 16.98 16.50 115,123,600 16.68 16.57
16-10-27 16.95 17.10 16.86 97,937,300 16.91 16.80
16-10-26 16.64 16.87 16.62 58,730,400 16.87 16.76
16-10-25 16.71 16.82 16.68 49,350,300 16.72 16.61
16-10-24 16.75 16.80 16.61 68,244,800 16.77 16.66
16-10-21 16.46 16.67 16.40 77,954,900 16.67 16.56
16-10-20 16.45 16.63 16.41 88,081,200 16.56 16.45
16-10-19 16.30 16.53 16.28 97,969,000 16.47 16.36
Date Open High Low Vol Cls adjCls
16-10-18 16.19 16.27 16.11 71,433,100 16.26 16.15
16-10-17 16.17 16.20 15.90 101,795,500 16.05 15.94
16-10-14 16.15 16.23 15.94 108,865,700 16.00 15.89
16-10-13 16.09 16.09 15.60 78,637,000 15.83 15.72
16-10-12 16.09 16.24 16.01 67,165,800 16.03 15.92
16-10-11 16.26 16.33 16.02 77,374,000 16.11 16.00
16-10-10 16.22 16.40 16.18 64,158,500 16.30 16.19
16-10-07 16.19 16.25 15.98 99,605,400 16.13 16.02
16-10-06 16.17 16.23 16.04 75,886,700 16.22 16.11
Date Open High Low Vol Cls adjCls
16-10-05 15.96 16.23 15.96 86,056,900 16.11 16.00
16-10-04 15.70 16.05 15.67 98,501,500 15.80 15.69
16-10-03 15.59 15.73 15.50 69,873,100 15.63 15.52
16-09-30 15.26 15.73 15.17 119,428,700 15.65 15.54
16-09-29 15.38 15.50 15.06 78,997,700 15.16 15.06
16-09-28 15.36 15.39 15.15 66,076,400 15.38 15.28
16-09-27 15.01 15.34 14.81 81,992,600 15.29 15.19
16-09-26 15.40 15.44 15.02 94,972,100 15.09 14.99
16-09-23 15.53 15.67 15.50 51,604,400 15.52 15.42
Date Open High Low Vol Cls adjCls
16-09-22 15.69 15.71 15.50 75,611,300 15.60 15.50
16-09-21 15.71 15.83 15.39 95,464,600 15.65 15.54
16-09-20 15.74 15.76 15.51 68,210,400 15.60 15.50
16-09-19 15.55 15.78 15.55 66,186,400 15.59 15.49
16-09-16 15.66 15.68 15.48 90,926,200 15.49 15.39
16-09-15 15.64 15.75 15.58 67,322,600 15.67 15.56
16-09-14 15.67 15.84 15.56 75,528,100 15.63 15.52
16-09-13 15.67 15.86 15.55 89,317,600 15.72 15.61
16-09-12 15.65 15.94 15.48 109,724,000 15.90 15.79
Date Open High Low Vol Cls adjCls
16-09-09 15.91 16.15 15.74 135,182,500 15.74 15.63
16-09-08 15.77 15.94 15.68 69,292,700 15.86 15.75
16-09-07 15.72 15.85 15.65 63,310,300 15.70 15.59
16-09-06 16.05 16.06 15.70 96,542,200 15.78 15.67
16-09-02 15.94 16.06 15.82 100,997,300 16.00 15.89
16-09-01 16.15 16.15 15.75 128,812,600 15.98 15.87
16-08-31 16.21 16.24 15.88 127,664,300 16.14 16.03
16-08-30 15.84 16.23 15.80 121,280,600 16.19 16.01
16-08-29 15.81 16.01 15.78 120,144,900 15.84 15.66
Date Open High Low Vol Cls adjCls
16-08-26 15.61 15.90 15.58 126,886,300 15.79 15.61
16-08-25 15.42 15.54 15.40 67,714,400 15.53 15.35
16-08-24 15.37 15.50 15.36 65,484,900 15.40 15.23
16-08-23 15.26 15.41 15.26 67,817,900 15.35 15.18
16-08-22 15.20 15.25 15.12 60,877,100 15.18 15.01
16-08-19 15.13 15.25 15.05 59,834,800 15.22 15.05
16-08-18 15.11 15.24 15.06 62,804,300 15.16 14.99
16-08-17 15.16 15.24 15.08 93,407,300 15.15 14.98
16-08-16 14.97 15.19 14.93 80,307,500 15.17 15.00
Date Open High Low Vol Cls adjCls
16-08-15 14.97 15.03 14.95 48,592,100 15.02 14.85
16-08-12 14.77 14.91 14.70 63,031,300 14.91 14.74
16-08-11 14.83 14.97 14.75 68,945,400 14.88 14.71
16-08-10 15.16 15.18 14.78 79,080,700 14.81 14.64
16-08-09 15.11 15.19 15.07 49,973,300 15.19 15.02
16-08-08 15.08 15.17 14.92 71,960,300 15.13 14.96
16-08-05 14.75 15.06 14.75 120,947,800 15.05 14.88
16-08-04 14.48 14.54 14.36 46,176,600 14.48 14.32
16-08-03 14.11 14.48 14.10 65,305,400 14.48 14.32
Date Open High Low Vol Cls adjCls
16-08-02 14.28 14.45 14.09 83,776,300 14.13 13.97
16-08-01 14.52 14.60 14.26 61,460,900 14.33 14.17
16-07-29 14.56 14.70 14.48 63,276,500 14.49 14.33
16-07-28 14.57 14.69 14.46 72,049,500 14.68 14.51
16-07-27 14.57 14.70 14.45 100,986,000 14.63 14.46
16-07-26 14.32 14.55 14.31 60,205,600 14.53 14.37
16-07-25 14.31 14.39 14.28 46,420,800 14.37 14.21
16-07-22 14.26 14.40 14.18 46,604,800 14.38 14.22
16-07-21 14.43 14.47 14.26 65,376,300 14.27 14.11
Date Open High Low Vol Cls adjCls
16-07-20 14.35 14.43 14.26 79,277,900 14.40 14.24
16-07-19 14.06 14.37 14.03 96,940,100 14.26 14.10
16-07-18 13.84 14.23 13.82 187,187,100 14.11 13.95
16-07-15 13.78 13.79 13.52 78,652,500 13.66 13.51
16-07-14 13.73 13.78 13.64 97,852,100 13.65 13.50
16-07-13 13.50 13.58 13.32 74,595,600 13.44 13.29
16-07-12 13.41 13.60 13.40 89,070,600 13.54 13.39
16-07-11 13.29 13.40 13.20 67,267,300 13.21 13.06
16-07-08 13.28 13.32 13.11 92,698,900 13.17 13.02
Date Open High Low Vol Cls adjCls
16-07-07 12.87 13.11 12.84 101,100,300 13.01 12.86
16-07-06 12.52 12.92 12.45 94,983,300 12.86 12.71
16-07-05 12.93 12.94 12.63 98,246,500 12.74 12.60
16-07-01 13.19 13.27 13.02 88,888,100 13.10 12.95
16-06-30 13.37 13.38 13.07 125,773,900 13.27 13.12
16-06-29 13.07 13.22 12.92 118,484,000 13.19 13.04
16-06-28 12.57 12.72 12.35 150,136,300 12.70 12.56
16-06-27 12.77 12.77 12.05 250,847,700 12.18 12.04
16-06-24 13.05 13.44 12.97 231,499,200 13.00 12.85
Date Open High Low Vol Cls adjCls
16-06-23 13.84 14.05 13.82 82,494,600 14.04 13.88
16-06-22 13.60 13.78 13.59 77,980,500 13.61 13.46
16-06-21 13.62 13.65 13.45 73,810,800 13.62 13.47
16-06-20 13.74 13.85 13.51 89,874,000 13.54 13.39
16-06-17 13.38 13.53 13.28 89,022,300 13.40 13.25
16-06-16 13.23 13.33 13.02 90,152,000 13.31 13.16
16-06-15 13.38 13.66 13.28 100,659,100 13.34 13.19
16-06-14 13.56 13.73 13.17 85,377,800 13.26 13.11
16-06-13 13.64 13.91 13.58 71,925,000 13.60 13.45
Date Open High Low Vol Cls adjCls
16-06-10 13.98 14.00 13.75 90,725,700 13.83 13.67
16-06-09 14.32 14.32 14.08 74,814,900 14.19 14.03
16-06-08 14.35 14.46 14.30 58,292,900 14.43 14.27
16-06-07 14.54 14.60 14.34 67,447,100 14.35 14.19
16-06-06 14.44 14.70 14.37 80,949,300 14.52 14.36
16-06-03 14.46 14.50 14.19 148,307,500 14.42 14.26
16-06-02 14.95 14.98 14.77 64,327,300 14.94 14.77
16-06-01 14.60 14.90 14.45 62,612,100 14.86 14.69
16-05-31 15.03 15.05 14.73 85,635,900 14.79 14.57
Date Open High Low Vol Cls adjCls
16-05-27 14.76 14.88 14.69 62,222,500 14.88 14.66
16-05-26 14.98 14.99 14.69 65,356,600 14.70 14.48
16-05-25 14.83 15.15 14.83 123,498,700 14.92 14.70
16-05-24 14.60 14.75 14.53 96,183,700 14.68 14.46
16-05-23 14.54 14.60 14.40 66,303,200 14.47 14.26
16-05-20 14.64 14.70 14.43 81,214,000 14.52 14.31
16-05-19 14.60 14.87 14.43 106,156,900 14.53 14.32
16-05-18 14.02 14.75 14.01 150,748,500 14.69 14.47
16-05-17 13.89 14.13 13.82 76,273,800 14.01 13.80
Date Open High Low Vol Cls adjCls
16-05-16 13.82 14.02 13.80 57,848,600 13.93 13.73
16-05-13 14.15 14.37 13.87 86,193,900 13.88 13.68
16-05-12 14.30 14.47 14.05 72,567,100 14.14 13.93
16-05-11 14.25 14.50 14.19 68,088,900 14.20 13.99
16-05-10 14.08 14.33 14.05 59,870,500 14.30 14.09
16-05-09 14.08 14.19 13.91 55,399,600 13.99 13.78
16-05-06 13.83 14.14 13.80 76,152,000 14.11 13.90
16-05-05 14.15 14.32 14.00 73,145,900 14.05 13.84
16-05-04 14.09 14.27 14.00 99,269,700 14.13 13.92
Date Open High Low Vol Cls adjCls
16-05-03 14.51 14.51 14.15 106,508,300 14.36 14.15
16-05-02 14.58 14.78 14.40 68,882,800 14.77 14.55
16-04-29 14.73 14.85 14.43 122,128,100 14.56 14.35
16-04-28 14.92 15.08 14.76 78,639,300 14.79 14.57
16-04-27 15.02 15.30 14.98 115,789,000 15.02 14.80
16-04-26 15.02 15.14 14.80 84,812,400 15.09 14.87
16-04-25 15.02 15.14 14.81 70,489,500 14.96 14.74
16-04-22 14.87 15.14 14.87 83,456,600 15.11 14.89
16-04-21 14.93 15.14 14.75 121,589,000 14.90 14.68
Date Open High Low Vol Cls adjCls
16-04-20 14.56 14.94 14.53 115,628,700 14.93 14.71
16-04-19 14.26 14.54 14.24 107,153,600 14.45 14.24
16-04-18 13.85 14.24 13.82 80,257,400 14.17 13.96
16-04-15 14.27 14.29 13.95 87,958,700 14.00 13.79
16-04-14 13.71 14.28 13.70 179,383,300 14.14 13.93
16-04-13 13.55 13.85 13.53 138,647,200 13.79 13.59
16-04-12 13.00 13.33 12.93 100,791,600 13.27 13.08
16-04-11 12.92 13.09 12.88 79,411,500 12.97 12.78
16-04-08 13.03 13.14 12.86 76,548,100 12.88 12.69
Date Open High Low Vol Cls adjCls
16-04-07 13.15 13.21 12.75 105,704,500 12.85 12.66
16-04-06 13.20 13.30 13.11 62,558,500 13.27 13.08
16-04-05 13.30 13.34 13.16 78,445,900 13.19 13.00
16-04-04 13.54 13.65 13.41 59,709,600 13.51 13.31
16-04-01 13.47 13.65 13.32 73,130,900 13.56 13.36
16-03-31 13.49 13.71 13.45 79,592,100 13.52 13.32
16-03-30 13.49 13.66 13.46 85,897,000 13.48 13.28
16-03-29 13.54 13.54 13.26 101,606,800 13.42 13.22
16-03-28 13.73 13.74 13.54 54,498,500 13.62 13.42
Date Open High Low Vol Cls adjCls
16-03-24 13.41 13.69 13.27 94,836,500 13.68 13.48
16-03-23 13.77 13.83 13.60 95,789,700 13.62 13.42
16-03-22 13.67 13.84 13.63 83,252,100 13.76 13.56
16-03-21 13.80 14.03 13.72 104,695,700 13.84 13.64
16-03-18 13.68 13.88 13.55 146,616,200 13.79 13.59
16-03-17 13.22 13.48 13.05 122,212,300 13.40 13.20
16-03-16 13.51 13.81 13.09 149,645,400 13.31 13.11
16-03-15 13.51 13.60 13.39 80,404,000 13.57 13.37
16-03-14 13.72 13.74 13.49 87,746,800 13.64 13.44
Date Open High Low Vol Cls adjCls
16-03-11 13.44 13.84 13.37 120,400,600 13.79 13.59
16-03-10 13.23 13.40 13.00 123,016,200 13.27 13.08
16-03-09 13.17 13.27 13.00 92,253,800 13.14 12.95
16-03-08 13.40 13.47 13.05 125,894,800 13.06 12.87
16-03-07 13.45 13.62 13.37 97,650,300 13.53 13.33
16-03-04 13.76 13.89 13.49 171,410,900 13.54 13.34
16-03-03 13.38 13.55 13.25 105,082,700 13.50 13.30
16-03-02 13.20 13.51 13.13 139,622,500 13.41 13.21
16-03-01 12.64 13.21 12.62 153,558,200 13.19 12.95
Date Open High Low Vol Cls adjCls
16-02-29 12.70 12.86 12.51 123,661,100 12.52 12.29
16-02-26 12.49 12.95 12.40 160,314,400 12.70 12.47
16-02-25 12.14 12.33 12.09 103,054,600 12.32 12.09
16-02-24 11.96 12.15 11.65 159,552,800 12.13 11.91
16-02-23 12.47 12.48 12.10 104,498,700 12.16 11.94
16-02-22 12.13 12.54 12.13 88,865,500 12.54 12.31
16-02-19 12.22 12.24 11.98 121,045,600 12.13 11.91
16-02-18 12.71 12.74 12.10 161,539,400 12.24 12.01
16-02-17 12.57 12.69 12.47 221,859,400 12.56 12.33
Date Open High Low Vol Cls adjCls
16-02-16 12.38 12.39 12.11 194,306,700 12.25 12.02
16-02-12 11.48 12.03 11.40 245,388,400 11.95 11.73
16-02-11 11.46 11.55 10.99 375,088,700 11.16 10.95
16-02-10 12.42 12.54 11.91 227,530,000 11.98 11.76
16-02-09 11.99 12.43 11.96 247,349,000 12.20 11.98
16-02-08 12.67 12.70 12.13 221,363,600 12.27 12.04
16-02-05 13.32 13.39 12.89 125,842,800 12.95 12.71
16-02-04 12.89 13.59 12.89 179,394,400 13.25 13.01
16-02-03 13.28 13.29 12.52 257,664,600 13.03 12.79
Date Open High Low Vol Cls adjCls
16-02-02 13.74 13.75 13.13 147,101,200 13.23 12.99
16-02-01 14.05 14.09 13.80 105,739,400 13.96 13.70
16-01-29 13.66 14.15 13.59 159,984,100 14.14 13.88
16-01-28 13.59 13.71 13.26 110,996,200 13.53 13.28
16-01-27 13.20 13.73 13.19 124,095,800 13.36 13.11
16-01-26 13.07 13.35 13.04 124,246,900 13.31 13.07
16-01-25 13.54 13.55 12.94 186,419,100 12.96 12.72
16-01-22 13.65 13.72 13.47 169,999,800 13.56 13.31
16-01-21 13.67 13.84 13.25 188,976,000 13.36 13.11
Date Open High Low Vol Cls adjCls
16-01-20 13.79 14.00 13.27 250,537,600 13.69 13.44
16-01-19 14.69 14.79 14.01 185,727,400 14.24 13.98
16-01-15 14.41 14.66 14.13 170,939,300 14.46 14.19
16-01-14 15.01 15.20 14.65 125,920,000 14.99 14.71
16-01-13 15.47 15.52 14.85 119,413,000 14.90 14.63
16-01-12 15.54 15.58 15.06 100,023,500 15.31 15.03
16-01-11 15.26 15.37 14.94 104,611,700 15.31 15.03
16-01-08 15.94 15.94 15.16 124,782,400 15.20 14.92
16-01-07 15.73 15.90 15.44 116,255,900 15.50 15.21
Date Open High Low Vol Cls adjCls
16-01-06 16.19 16.29 16.02 102,760,800 16.08 15.78
16-01-05 16.52 16.59 16.23 66,670,000 16.43 16.13
16-01-04 16.45 16.49 16.25 114,888,000 16.43 16.13
15-12-31 17.01 17.07 16.83 46,594,300 16.83 16.52
15-12-30 17.20 17.24 17.04 35,066,400 17.05 16.74
15-12-29 17.25 17.35 17.16 45,670,400 17.28 16.96
15-12-28 17.22 17.23 16.98 41,777,500 17.13 16.81
15-12-24 17.32 17.38 17.22 29,369,400 17.27 16.95
15-12-23 17.16 17.34 17.10 65,770,700 17.34 17.02
Date Open High Low Vol Cls adjCls
15-12-22 17.05 17.11 16.85 56,173,500 17.08 16.77
15-12-21 16.98 17.03 16.77 65,150,300 16.97 16.66
15-12-18 17.19 17.27 16.76 136,737,800 16.76 16.45
15-12-17 17.80 17.83 17.30 97,265,700 17.30 16.98
15-12-16 17.65 17.78 17.23 171,576,700 17.75 17.42
15-12-15 17.02 17.49 16.99 99,737,200 17.42 17.10
15-12-14 16.76 16.89 16.50 121,121,200 16.80 16.49
15-12-11 16.97 17.06 16.64 91,503,900 16.73 16.42
15-12-10 17.15 17.41 16.96 68,304,000 17.20 16.88
Date Open High Low Vol Cls adjCls
15-12-09 17.11 17.38 16.87 82,418,100 17.10 16.79
15-12-08 17.39 17.46 17.13 84,873,500 17.19 16.87
15-12-07 17.79 17.80 17.44 81,633,300 17.54 17.22
15-12-04 17.44 17.83 17.38 103,021,700 17.80 17.47
15-12-03 17.68 17.77 17.25 95,810,100 17.30 16.98
15-12-02 17.88 17.89 17.55 76,919,000 17.62 17.30
15-12-01 17.52 17.81 17.48 74,351,800 17.81 17.43
15-11-30 17.48 17.58 17.42 61,893,700 17.43 17.06
15-11-27 17.46 17.50 17.33 22,937,500 17.48 17.11
Date Open High Low Vol Cls adjCls
15-11-25 17.51 17.57 17.41 34,939,000 17.44 17.07
15-11-24 17.26 17.57 17.25 58,724,200 17.47 17.10
15-11-23 17.62 17.73 17.46 50,362,900 17.47 17.10
15-11-20 17.81 17.83 17.59 56,288,300 17.65 17.28
15-11-19 17.78 17.85 17.62 51,829,700 17.69 17.32
15-11-18 17.43 17.87 17.43 85,708,300 17.84 17.46
15-11-17 17.50 17.60 17.34 70,488,600 17.42 17.05
15-11-16 17.13 17.46 17.01 70,384,300 17.43 17.06
15-11-13 17.13 17.31 17.09 103,574,900 17.20 16.84
Date Open High Low Vol Cls adjCls
15-11-12 17.58 17.63 17.35 77,850,900 17.37 17.00
15-11-11 17.99 17.99 17.68 59,235,000 17.75 17.37
15-11-10 17.63 17.94 17.56 59,905,800 17.85 17.47
15-11-09 18.03 18.08 17.56 129,920,700 17.68 17.31
15-11-06 17.84 18.09 17.76 158,037,500 17.95 17.57
15-11-05 17.03 17.37 17.03 85,505,500 17.31 16.94
15-11-04 17.30 17.31 16.96 78,728,400 17.01 16.65
15-11-03 17.01 17.26 16.99 66,127,100 17.18 16.82
15-11-02 16.90 17.14 16.87 56,948,200 17.06 16.70
Date Open High Low Vol Cls adjCls
15-10-30 17.18 17.18 16.76 87,645,800 16.78 16.42
15-10-29 17.16 17.44 16.97 95,542,300 17.09 16.73
15-10-28 16.45 17.31 16.45 147,720,100 17.28 16.91
15-10-27 16.40 16.47 16.30 56,159,300 16.40 16.05
15-10-26 16.52 16.55 16.34 67,702,800 16.51 16.16
15-10-23 16.29 16.55 16.25 82,285,800 16.52 16.17
15-10-22 16.00 16.20 16.00 74,116,600 16.16 15.82
15-10-21 16.26 16.29 15.90 64,440,400 15.90 15.56
15-10-20 16.16 16.29 16.10 50,692,600 16.20 15.86
Date Open High Low Vol Cls adjCls
15-10-19 16.00 16.21 15.98 62,953,500 16.14 15.80
15-10-16 16.29 16.29 16.03 66,989,500 16.12 15.78
15-10-15 15.81 16.28 15.72 127,028,800 16.19 15.85
15-10-14 15.77 15.92 15.55 122,272,400 15.64 15.31
15-10-13 15.45 15.59 15.40 73,689,800 15.52 15.19
15-10-12 15.60 15.62 15.43 50,725,800 15.52 15.19
15-10-09 15.75 15.82 15.50 76,667,100 15.58 15.25
15-10-08 15.72 15.78 15.51 79,056,900 15.75 15.42
15-10-07 15.78 15.93 15.57 66,655,600 15.75 15.42
Date Open High Low Vol Cls adjCls
15-10-06 15.68 15.82 15.57 67,473,700 15.69 15.36
15-10-05 15.45 15.79 15.44 75,315,300 15.69 15.36
15-10-02 15.08 15.38 14.63 181,838,400 15.38 15.05
15-10-01 15.52 15.64 15.36 71,516,800 15.55 15.22
15-09-30 15.55 15.60 15.32 71,347,100 15.58 15.25
15-09-29 15.50 15.53 15.25 79,829,400 15.35 15.03
15-09-28 15.79 15.82 15.38 91,324,300 15.47 15.14
15-09-25 15.88 16.02 15.81 88,655,000 15.89 15.55
15-09-24 15.54 15.62 15.40 99,520,100 15.55 15.22
Date Open High Low Vol Cls adjCls
15-09-23 15.60 15.85 15.58 78,117,500 15.72 15.39
15-09-22 15.49 15.58 15.45 92,235,200 15.57 15.24
15-09-21 15.67 15.75 15.57 79,096,200 15.70 15.37
15-09-18 15.68 15.71 15.50 136,531,200 15.56 15.23
15-09-17 16.29 16.48 15.78 119,088,200 15.86 15.52
15-09-16 16.35 16.39 16.09 83,776,400 16.33 15.98
15-09-15 16.04 16.39 16.01 62,327,100 16.31 15.96
15-09-14 15.97 16.07 15.90 50,640,900 15.96 15.62
15-09-11 15.99 16.06 15.90 54,287,700 16.04 15.70
Date Open High Low Vol Cls adjCls
15-09-10 15.87 16.11 15.81 71,110,200 16.04 15.70
15-09-09 16.37 16.46 15.83 70,466,100 15.90 15.56
15-09-08 15.96 16.16 15.90 73,960,200 16.16 15.82
15-09-04 15.79 15.86 15.50 104,539,500 15.65 15.32
15-09-03 15.97 16.19 15.87 77,175,800 15.94 15.60
15-09-02 15.82 15.86 15.57 74,820,400 15.85 15.51
15-09-01 15.95 16.05 15.46 119,064,000 15.58 15.20
15-08-31 16.33 16.38 16.18 66,695,200 16.34 15.94
15-08-28 16.40 16.44 16.20 75,899,300 16.36 15.96
Date Open High Low Vol Cls adjCls
15-08-27 16.38 16.45 16.09 124,185,400 16.44 16.04
15-08-26 15.81 16.06 15.34 174,208,500 16.06 15.67
15-08-25 16.20 16.20 15.25 194,377,000 15.26 14.89
15-08-24 15.02 15.98 14.60 214,649,500 15.29 14.92
15-08-21 16.20 16.66 16.10 148,874,300 16.10 15.71
15-08-20 17.19 17.20 16.72 149,185,400 16.72 16.31
15-08-19 17.55 17.69 17.44 78,179,100 17.46 17.04
15-08-18 17.72 17.90 17.65 50,360,700 17.69 17.26
15-08-17 17.61 17.81 17.56 42,310,000 17.77 17.34
Date Open High Low Vol Cls adjCls
15-08-14 17.57 17.70 17.54 52,710,300 17.70 17.27
15-08-13 17.56 17.69 17.44 67,456,200 17.62 17.19
15-08-12 17.62 17.65 17.02 141,600,100 17.52 17.09
15-08-11 17.85 17.97 17.72 65,868,600 17.79 17.36
15-08-10 17.87 18.05 17.86 65,791,200 18.04 17.60
15-08-07 17.92 18.07 17.60 71,020,700 17.75 17.32
15-08-06 17.91 17.98 17.77 47,594,700 17.81 17.38
15-08-05 17.93 18.05 17.80 65,228,600 17.87 17.44
15-08-04 17.79 17.93 17.71 69,741,500 17.80 17.37
Date Open High Low Vol Cls adjCls
15-08-03 17.91 17.97 17.64 62,376,800 17.77 17.34
15-07-31 18.03 18.06 17.86 67,176,900 17.88 17.45
15-07-30 18.20 18.29 18.05 65,667,900 18.13 17.69
15-07-29 17.95 18.20 17.92 96,388,600 18.16 17.72
15-07-28 17.79 17.89 17.60 82,166,800 17.88 17.45
15-07-27 17.66 17.78 17.50 93,231,900 17.67 17.24
15-07-24 18.18 18.23 17.84 86,364,300 17.90 17.47
15-07-23 18.39 18.43 18.08 103,650,100 18.18 17.74
15-07-22 18.03 18.48 18.03 110,327,000 18.45 18.00
Date Open High Low Vol Cls adjCls
15-07-21 18.11 18.17 18.02 63,732,800 18.08 17.64
15-07-20 18.15 18.23 18.08 71,980,100 18.12 17.68
15-07-17 17.96 18.16 17.89 96,894,900 18.10 17.66
15-07-16 17.91 18.07 17.86 117,054,300 17.95 17.51
15-07-15 17.53 17.85 17.49 173,099,900 17.68 17.25
15-07-14 16.93 17.15 16.86 69,999,800 17.13 16.71
15-07-13 16.97 17.05 16.90 67,934,300 17.02 16.61
15-07-10 16.80 16.84 16.66 72,965,300 16.70 16.29
15-07-09 16.53 16.72 16.45 80,643,800 16.48 16.08
Date Open High Low Vol Cls adjCls
15-07-08 16.42 16.50 16.22 83,033,000 16.25 15.86
15-07-07 16.90 16.93 16.34 115,450,500 16.69 16.28
15-07-06 16.78 17.01 16.71 58,726,900 16.94 16.53
15-07-02 17.16 17.21 16.89 64,736,500 17.03 16.62
15-07-01 17.25 17.31 17.09 62,317,400 17.22 16.80
15-06-30 17.08 17.13 16.85 89,039,800 17.02 16.61
15-06-29 17.13 17.25 16.86 98,604,200 16.89 16.48
15-06-26 17.48 17.52 17.35 63,080,800 17.41 16.99
15-06-25 17.57 17.62 17.35 59,772,200 17.37 16.95
Date Open High Low Vol Cls adjCls
15-06-24 17.53 17.69 17.45 59,079,500 17.49 17.06
15-06-23 17.56 17.72 17.56 63,865,700 17.67 17.24
15-06-22 17.36 17.53 17.35 58,477,700 17.47 17.05
15-06-19 17.28 17.39 17.12 83,395,400 17.17 16.75
15-06-18 17.35 17.40 17.22 97,599,900 17.38 16.96
15-06-17 17.59 17.60 17.30 88,712,100 17.37 16.95
15-06-16 17.46 17.56 17.37 47,291,200 17.55 17.12
15-06-15 17.33 17.50 17.25 68,053,400 17.47 17.05
15-06-12 17.45 17.58 17.36 53,149,400 17.49 17.06
Date Open High Low Vol Cls adjCls
15-06-11 17.62 17.68 17.44 77,191,500 17.49 17.06
15-06-10 17.39 17.62 17.36 102,643,100 17.59 17.16
15-06-09 17.05 17.35 17.00 82,104,900 17.31 16.89
15-06-08 17.27 17.33 17.05 69,749,600 17.08 16.66
15-06-05 17.04 17.35 16.97 119,087,400 17.19 16.77
15-06-04 16.87 16.98 16.72 61,025,500 16.78 16.37
15-06-03 16.67 17.02 16.67 89,300,800 16.93 16.52
15-06-02 16.52 16.76 16.50 65,513,200 16.72 16.26
15-06-01 16.58 16.64 16.47 62,941,600 16.55 16.10
Date Open High Low Vol Cls adjCls
15-05-29 16.66 16.67 16.47 74,266,200 16.50 16.05
15-05-28 16.72 16.73 16.58 60,970,000 16.67 16.22
15-05-27 16.56 16.75 16.54 70,026,700 16.74 16.28
15-05-26 16.73 16.73 16.43 100,048,200 16.50 16.05
15-05-22 16.72 16.80 16.70 47,032,900 16.75 16.29
15-05-21 16.71 16.75 16.56 52,056,600 16.73 16.27
15-05-20 16.78 16.85 16.63 67,684,000 16.74 16.28
15-05-19 16.59 16.78 16.58 89,115,500 16.77 16.31
15-05-18 16.31 16.54 16.31 51,059,900 16.51 16.06
Date Open High Low Vol Cls adjCls
15-05-15 16.52 16.52 16.30 54,937,800 16.35 15.90
15-05-14 16.53 16.59 16.45 55,395,700 16.52 16.07
15-05-13 16.44 16.52 16.36 47,330,600 16.47 16.02
15-05-12 16.46 16.48 16.35 59,627,100 16.43 15.98
15-05-11 16.45 16.59 16.43 56,246,000 16.49 16.04
15-05-08 16.32 16.46 16.22 86,333,700 16.45 16.00
15-05-07 16.23 16.33 16.09 73,794,800 16.24 15.80
15-05-06 16.36 16.49 16.08 96,426,500 16.29 15.85
15-05-05 16.42 16.61 16.33 106,148,700 16.35 15.90
Date Open High Low Vol Cls adjCls
15-05-04 16.14 16.45 16.12 76,592,300 16.44 15.99
15-05-01 16.00 16.15 15.92 78,171,400 16.11 15.67
15-04-30 16.00 16.05 15.80 78,313,900 15.93 15.50
15-04-29 15.60 16.04 15.57 134,499,400 15.98 15.55
15-04-28 15.58 15.71 15.50 58,080,100 15.65 15.22
15-04-27 15.63 15.76 15.56 73,523,400 15.56 15.14
15-04-24 15.71 15.75 15.61 40,766,100 15.64 15.21
15-04-23 15.72 15.80 15.68 50,292,200 15.69 15.26
15-04-22 15.55 15.83 15.49 73,092,800 15.74 15.31
Date Open High Low Vol Cls adjCls
15-04-21 15.60 15.64 15.43 64,033,100 15.50 15.08
15-04-20 15.62 15.69 15.56 53,649,400 15.57 15.15
15-04-17 15.71 15.75 15.50 88,994,300 15.56 15.14
15-04-16 15.64 15.94 15.58 105,591,000 15.79 15.36
15-04-15 15.70 15.85 15.59 124,479,100 15.64 15.21
15-04-14 15.88 15.95 15.71 84,385,400 15.82 15.39
15-04-13 15.78 15.86 15.74 49,191,200 15.80 15.37
15-04-10 15.69 15.79 15.60 43,817,700 15.72 15.29
15-04-09 15.63 15.76 15.53 44,935,600 15.71 15.28
Date Open High Low Vol Cls adjCls
15-04-08 15.51 15.74 15.50 71,732,500 15.61 15.19
15-04-07 15.53 15.65 15.45 50,057,800 15.46 15.04
15-04-06 15.39 15.60 15.34 51,189,500 15.51 15.09
15-04-02 15.43 15.62 15.43 50,443,500 15.54 15.12
15-04-01 15.42 15.46 15.25 73,153,900 15.41 14.99
15-03-31 15.50 15.52 15.38 61,381,700 15.39 14.97
15-03-30 15.42 15.61 15.40 70,835,300 15.52 15.10
15-03-27 15.48 15.49 15.27 73,140,800 15.31 14.89
15-03-26 15.39 15.54 15.26 76,741,500 15.42 15.00
Date Open High Low Vol Cls adjCls
15-03-25 15.63 15.65 15.40 88,541,500 15.41 14.99
15-03-24 15.73 15.80 15.61 77,011,000 15.61 15.19
15-03-23 15.82 15.88 15.72 73,773,500 15.72 15.29
15-03-20 15.70 15.93 15.64 99,867,700 15.84 15.41
15-03-19 15.96 15.97 15.61 109,169,200 15.61 15.19
15-03-18 16.01 16.10 15.91 86,387,600 15.98 15.55
15-03-17 16.07 16.12 15.96 67,315,000 16.09 15.65
15-03-16 16.11 16.22 15.85 63,406,500 16.13 15.69
15-03-13 16.08 16.15 15.94 88,581,900 16.09 15.65
Date Open High Low Vol Cls adjCls
15-03-12 16.05 16.21 15.90 126,376,300 16.09 15.65
15-03-11 15.92 16.16 15.87 85,910,100 16.11 15.67
15-03-10 16.04 16.13 15.79 85,633,600 15.79 15.36
15-03-09 16.31 16.33 16.12 72,912,700 16.17 15.73
15-03-06 16.00 16.62 16.00 163,207,200 16.22 15.78
15-03-05 15.92 16.03 15.75 69,510,000 16.00 15.56
15-03-04 15.96 15.98 15.76 78,441,600 15.84 15.41
15-03-03 16.03 16.15 15.96 65,689,800 16.04 15.55
15-03-02 15.79 16.03 15.72 71,402,400 16.01 15.53
Date Open High Low Vol Cls adjCls
15-02-27 15.78 15.88 15.62 130,448,200 15.81 15.33
15-02-26 16.42 16.44 15.90 161,100,700 16.04 15.55
15-02-25 16.37 16.50 16.32 57,201,000 16.49 15.99
15-02-24 16.27 16.55 16.25 74,109,600 16.38 15.88
15-02-23 16.32 16.32 16.10 87,623,700 16.20 15.71
15-02-20 16.14 16.43 16.01 89,763,600 16.38 15.88
15-02-19 16.21 16.38 16.08 83,604,300 16.21 15.72
15-02-18 16.55 16.56 16.24 84,057,400 16.30 15.81
15-02-17 16.52 16.68 16.37 93,350,600 16.63 16.13
Date Open High Low Vol Cls adjCls
15-02-13 16.73 16.79 16.54 93,632,700 16.61 16.11
15-02-12 16.41 16.73 16.37 116,394,100 16.67 16.17
15-02-11 16.33 16.45 16.21 99,924,400 16.36 15.87
15-02-10 16.56 16.62 16.35 100,322,800 16.42 15.92
15-02-09 16.35 16.50 16.25 95,532,900 16.35 15.86
15-02-06 16.30 16.75 16.22 160,832,300 16.49 15.99
15-02-05 15.98 16.09 15.90 92,264,700 15.97 15.49
15-02-04 15.79 16.00 15.75 83,848,100 15.79 15.31
15-02-03 15.62 15.93 15.61 105,159,400 15.89 15.41
Date Open High Low Vol Cls adjCls
15-02-02 15.27 15.49 15.12 101,586,700 15.46 14.99
15-01-30 15.23 15.47 15.15 99,844,600 15.15 14.69
15-01-29 15.31 15.49 15.20 76,095,800 15.43 14.96
15-01-28 15.72 15.73 15.18 105,359,800 15.20 14.74
15-01-27 15.55 15.79 15.48 86,184,200 15.63 15.16
15-01-26 15.72 15.93 15.70 69,969,300 15.85 15.37
15-01-23 16.04 16.19 15.73 103,376,900 15.73 15.25
15-01-22 15.55 16.19 15.43 183,042,100 16.09 15.60
15-01-21 15.28 15.57 15.15 101,054,200 15.41 14.94
Date Open High Low Vol Cls adjCls
15-01-20 15.59 15.63 15.20 123,402,800 15.26 14.80
15-01-16 15.16 15.40 14.97 149,802,000 15.38 14.91
15-01-15 15.59 15.76 15.15 193,241,300 15.20 14.74
15-01-14 16.00 16.22 15.77 163,737,300 16.04 15.55
15-01-13 16.82 16.89 16.32 100,845,400 16.45 15.95
15-01-12 17.02 17.03 16.66 92,762,500 16.68 16.18
15-01-09 17.38 17.38 16.95 84,144,600 16.98 16.47
15-01-08 17.16 17.34 17.10 73,388,500 17.29 16.77
15-01-07 17.14 17.18 16.87 104,603,800 16.94 16.43
Date Open High Low Vol Cls adjCls
15-01-06 17.42 17.44 16.78 144,912,400 16.86 16.35
15-01-05 17.79 17.81 17.29 105,605,500 17.38 16.85
15-01-02 17.99 18.03 17.68 48,951,100 17.90 17.36
14-12-31 18.19 18.21 17.89 57,819,600 17.89 17.35
14-12-30 18.04 18.18 18.01 41,433,500 18.13 17.58
14-12-29 17.97 18.19 17.91 58,370,900 18.11 17.56
14-12-26 18.02 18.05 17.95 34,362,500 17.98 17.44
14-12-24 17.97 18.10 17.92 35,091,300 17.98 17.44
14-12-23 17.83 17.99 17.78 94,405,200 17.93 17.39
Date Open High Low Vol Cls adjCls
14-12-22 17.65 17.73 17.55 70,969,300 17.71 17.17
14-12-19 17.49 17.70 17.49 105,588,200 17.62 17.09
14-12-18 17.47 17.53 17.34 79,334,000 17.53 17.00
14-12-17 16.87 17.27 16.82 92,164,100 17.26 16.74
14-12-16 16.74 17.19 16.59 96,112,000 16.72 16.21
14-12-15 17.30 17.31 16.76 101,305,300 16.85 16.34
14-12-12 17.47 17.47 17.13 88,886,700 17.13 16.61
14-12-11 17.44 17.65 17.44 80,173,200 17.47 16.94
14-12-10 17.48 17.68 17.37 103,611,100 17.38 16.85
Date Open High Low Vol Cls adjCls
14-12-09 17.18 17.59 17.17 95,939,400 17.56 17.03
14-12-08 17.66 17.87 17.51 101,035,100 17.66 17.13
14-12-05 17.41 17.71 17.35 131,824,000 17.68 17.15
14-12-04 17.24 17.34 17.13 49,412,800 17.21 16.69
14-12-03 17.10 17.30 17.06 70,104,200 17.29 16.77
14-12-02 16.87 17.15 16.86 62,945,200 17.15 16.58
14-12-01 16.92 16.94 16.73 61,173,100 16.79 16.23
14-11-28 17.07 17.15 17.03 27,834,900 17.04 16.48
14-11-26 17.12 17.15 17.04 27,310,300 17.11 16.54
Date Open High Low Vol Cls adjCls
14-11-25 17.23 17.26 17.08 44,786,300 17.10 16.53
14-11-24 17.16 17.28 17.08 52,785,700 17.18 16.61
14-11-21 17.15 17.19 17.06 63,000,000 17.12 16.55
14-11-20 16.96 17.01 16.83 49,652,100 17.00 16.44
14-11-19 17.15 17.15 17.01 49,441,600 17.06 16.50
14-11-18 17.07 17.22 17.06 39,490,700 17.14 16.57
14-11-17 17.06 17.14 16.97 43,393,300 17.09 16.52
14-11-14 17.17 17.25 17.10 41,144,600 17.14 16.57
14-11-13 17.29 17.30 17.12 50,586,300 17.22 16.65
Date Open High Low Vol Cls adjCls
14-11-12 17.24 17.30 17.07 48,669,100 17.29 16.72
14-11-11 17.37 17.46 17.30 62,236,000 17.32 16.75
14-11-10 17.36 17.40 17.30 54,261,100 17.37 16.80
14-11-07 17.31 17.38 17.22 53,907,800 17.36 16.79
14-11-06 17.34 17.40 17.28 57,339,200 17.36 16.79
14-11-05 17.32 17.37 17.21 58,608,200 17.34 16.77
14-11-04 17.22 17.30 17.02 53,515,400 17.21 16.64
14-11-03 17.18 17.35 17.10 64,050,700 17.27 16.70
14-10-31 17.17 17.22 17.10 82,788,900 17.16 16.59
Date Open High Low Vol Cls adjCls
14-10-30 16.96 17.12 16.84 72,579,100 17.03 16.47
14-10-29 16.77 17.02 16.71 99,875,700 16.99 16.43
14-10-28 16.62 16.80 16.61 71,850,800 16.80 16.24
14-10-27 16.68 16.69 16.50 51,500,000 16.59 16.04
14-10-24 16.63 16.72 16.56 41,951,400 16.72 16.17
14-10-23 16.58 16.73 16.52 68,436,600 16.60 16.05
14-10-22 16.59 16.70 16.37 85,199,800 16.40 15.86
14-10-21 16.43 16.61 16.31 78,287,300 16.60 16.05
14-10-20 16.20 16.33 16.16 76,510,700 16.26 15.72
Date Open High Low Vol Cls adjCls
14-10-17 16.25 16.41 16.16 94,339,200 16.21 15.67
14-10-16 15.61 16.25 15.52 148,199,400 16.08 15.55
14-10-15 16.23 16.24 15.43 216,591,800 15.76 15.24
14-10-14 16.51 16.63 16.36 97,451,900 16.52 15.97
14-10-13 16.48 16.67 16.40 92,674,100 16.40 15.86
14-10-10 16.52 16.77 16.36 129,552,700 16.48 15.93
14-10-09 17.04 17.11 16.55 121,363,100 16.59 16.04
14-10-08 16.88 17.12 16.72 101,266,800 17.12 16.55
14-10-07 17.18 17.20 16.88 91,396,300 16.88 16.32
Date Open High Low Vol Cls adjCls
14-10-06 17.37 17.41 17.22 66,212,100 17.29 16.72
14-10-03 17.11 17.30 17.06 110,840,600 17.29 16.72
14-10-02 16.86 16.99 16.63 118,018,800 16.88 16.32
14-10-01 17.07 17.09 16.80 91,235,900 16.82 16.26
14-09-30 17.08 17.11 16.97 82,217,400 17.05 16.49
14-09-29 16.91 17.05 16.88 68,038,300 17.01 16.45
14-09-26 16.91 17.05 16.89 66,785,900 17.03 16.47
14-09-25 17.16 17.18 16.85 104,522,500 16.85 16.29
14-09-24 17.12 17.19 16.97 86,396,100 17.18 16.61
Date Open High Low Vol Cls adjCls
14-09-23 17.05 17.20 17.03 91,921,900 17.05 16.49
14-09-22 17.09 17.17 16.99 109,276,700 17.03 16.47
14-09-19 17.15 17.17 16.88 88,455,000 16.95 16.39
14-09-18 16.88 17.15 16.87 111,923,200 17.04 16.48
14-09-17 16.71 16.93 16.68 82,902,700 16.77 16.22
14-09-16 16.67 16.84 16.67 65,017,200 16.71 16.16
14-09-15 16.80 16.93 16.62 87,306,900 16.74 16.19
14-09-12 16.62 16.83 16.61 116,306,800 16.79 16.23
14-09-11 16.32 16.63 16.30 106,598,100 16.57 16.02
Date Open High Low Vol Cls adjCls
14-09-10 16.16 16.40 16.13 75,656,100 16.36 15.82
14-09-09 16.25 16.26 16.10 82,428,900 16.14 15.61
14-09-08 16.19 16.37 16.15 99,411,200 16.35 15.81
14-09-05 16.05 16.07 15.90 80,974,900 16.02 15.49
14-09-04 16.10 16.27 16.04 56,378,600 16.11 15.58
14-09-03 16.27 16.28 16.04 67,418,900 16.10 15.57
14-09-02 16.14 16.28 16.06 59,400,400 16.27 15.68
14-08-29 16.05 16.14 16.02 50,106,600 16.09 15.51
14-08-28 16.10 16.10 15.99 62,170,400 16.01 15.43
Date Open High Low Vol Cls adjCls
14-08-27 16.37 16.39 16.14 63,061,800 16.20 15.62
14-08-26 16.34 16.46 16.32 73,323,400 16.33 15.74
14-08-25 16.27 16.40 16.20 89,396,500 16.29 15.70
14-08-22 16.16 16.29 16.05 107,641,800 16.13 15.55
14-08-21 15.69 16.22 15.62 177,294,400 16.16 15.58
14-08-20 15.41 15.63 15.37 57,825,000 15.52 14.96
14-08-19 15.52 15.65 15.44 44,825,500 15.45 14.89
14-08-18 15.28 15.45 15.27 54,968,600 15.45 14.89
14-08-15 15.34 15.41 15.14 61,535,500 15.22 14.67
Date Open High Low Vol Cls adjCls
14-08-14 15.26 15.32 15.26 29,934,600 15.32 14.77
14-08-13 15.25 15.29 15.20 34,394,600 15.25 14.70
14-08-12 15.18 15.30 15.15 33,674,400 15.21 14.66
14-08-11 15.26 15.27 15.15 41,545,100 15.22 14.67
14-08-08 15.08 15.20 14.99 54,495,000 15.20 14.65
14-08-07 15.44 15.44 15.09 80,058,300 15.12 14.57
14-08-06 15.14 15.36 15.14 95,977,900 15.20 14.65
14-08-05 15.01 15.20 14.90 65,071,500 15.00 14.46
14-08-04 15.07 15.12 14.98 51,954,700 15.05 14.51
Date Open High Low Vol Cls adjCls
14-08-01 15.18 15.39 14.84 115,978,900 14.98 14.44
14-07-31 15.44 15.55 15.25 70,677,300 15.25 14.70
14-07-30 15.43 15.67 15.31 83,243,100 15.58 15.02
14-07-29 15.52 15.53 15.34 51,480,500 15.34 14.79
14-07-28 15.59 15.61 15.46 39,313,000 15.50 14.94
14-07-25 15.59 15.63 15.55 35,627,200 15.59 15.03
14-07-24 15.56 15.64 15.55 46,549,800 15.62 15.06
14-07-23 15.52 15.63 15.51 47,253,300 15.52 14.96
14-07-22 15.59 15.62 15.47 58,331,100 15.52 14.96
Date Open High Low Vol Cls adjCls
14-07-21 15.42 15.55 15.36 61,802,200 15.52 14.96
14-07-18 15.27 15.50 15.25 74,859,200 15.49 14.93
14-07-17 15.45 15.48 15.13 114,839,900 15.20 14.65
14-07-16 15.66 15.66 15.43 123,711,700 15.51 14.95
14-07-15 15.75 15.85 15.66 99,946,700 15.81 15.24
14-07-14 15.62 15.67 15.52 59,181,700 15.57 15.01
14-07-11 15.39 15.43 15.30 56,849,400 15.38 14.83
14-07-10 15.33 15.53 15.25 61,458,500 15.44 14.88
14-07-09 15.62 15.69 15.54 46,415,800 15.60 15.04
Date Open High Low Vol Cls adjCls
14-07-08 15.82 15.83 15.52 73,343,400 15.58 15.02
14-07-07 15.99 16.00 15.83 62,437,100 15.94 15.37
14-07-03 16.07 16.23 16.00 70,582,300 16.03 15.45
14-07-02 15.78 16.03 15.76 87,685,800 15.85 15.28
14-07-01 15.38 15.65 15.38 74,193,500 15.60 15.04
14-06-30 15.31 15.45 15.29 47,274,500 15.37 14.82
14-06-27 15.38 15.42 15.31 58,149,200 15.33 14.78
14-06-26 15.44 15.53 15.27 68,519,600 15.41 14.85
14-06-25 15.45 15.49 15.28 71,766,400 15.47 14.91
Date Open High Low Vol Cls adjCls
14-06-24 15.56 15.70 15.44 73,262,500 15.49 14.93
14-06-23 15.47 15.65 15.38 58,492,200 15.64 15.08
14-06-20 15.63 15.63 15.44 54,765,300 15.45 14.89
14-06-19 15.66 15.67 15.50 40,953,900 15.55 14.98
14-06-18 15.63 15.69 15.44 70,220,300 15.65 15.08
14-06-17 15.27 15.62 15.26 58,011,600 15.59 15.02
14-06-16 15.30 15.31 15.18 55,425,400 15.28 14.72
14-06-13 15.46 15.55 15.33 61,588,100 15.44 14.87
14-06-12 15.57 15.66 15.38 66,173,200 15.42 14.85
Date Open High Low Vol Cls adjCls
14-06-11 15.69 15.82 15.55 73,729,300 15.59 15.02
14-06-10 15.78 15.94 15.73 49,852,900 15.92 15.34
14-06-09 15.60 15.88 15.60 78,647,900 15.84 15.26
14-06-06 15.45 15.65 15.43 73,930,500 15.59 15.02
14-06-05 15.28 15.48 15.22 60,300,500 15.43 14.86
14-06-04 15.19 15.26 15.15 39,757,300 15.21 14.65
14-06-03 15.20 15.28 15.11 49,025,400 15.21 14.65
14-06-02 15.16 15.28 15.05 46,374,000 15.26 14.70
14-05-30 15.12 15.23 15.07 45,787,100 15.14 14.58
Date Open High Low Vol Cls adjCls
14-05-29 15.12 15.21 15.10 39,423,000 15.15 14.59
14-05-28 15.27 15.28 15.03 72,481,700 15.14 14.58
14-05-27 15.00 15.31 14.98 125,398,900 15.22 14.66
14-05-23 14.71 14.81 14.65 51,648,900 14.72 14.18
14-05-22 14.58 14.72 14.55 51,929,400 14.71 14.17
14-05-21 14.59 14.71 14.50 64,808,600 14.61 14.07
14-05-20 14.65 14.69 14.48 60,108,200 14.53 14.00
14-05-19 14.43 14.70 14.38 51,034,700 14.67 14.13
14-05-16 14.51 14.54 14.37 80,476,100 14.51 13.98
Date Open High Low Vol Cls adjCls
14-05-15 14.82 14.83 14.39 104,193,000 14.55 14.02
14-05-14 14.99 15.02 14.81 52,431,900 14.84 14.30
14-05-13 15.04 15.10 14.94 58,469,100 15.03 14.48
14-05-12 14.79 15.10 14.79 70,669,900 15.07 14.52
14-05-09 14.95 14.99 14.67 86,751,600 14.74 14.20
14-05-08 14.85 15.04 14.80 65,232,700 14.93 14.38
14-05-07 14.86 14.92 14.75 91,733,000 14.80 14.26
14-05-06 15.03 15.03 14.72 96,268,300 14.73 14.19
14-05-05 15.08 15.13 15.02 51,669,100 15.08 14.53
Date Open High Low Vol Cls adjCls
14-05-02 15.18 15.29 15.10 73,562,900 15.25 14.69
14-05-01 15.14 15.22 15.03 68,368,300 15.09 14.54
14-04-30 15.26 15.27 15.13 82,359,700 15.14 14.58
14-04-29 15.04 15.30 14.91 155,495,000 15.24 14.68
14-04-28 15.33 15.41 14.86 344,935,200 14.95 14.40
14-04-25 16.10 16.23 15.93 84,617,700 15.95 15.37
14-04-24 16.43 16.50 16.21 73,910,900 16.34 15.74
14-04-23 16.30 16.40 16.23 52,425,600 16.37 15.77
14-04-22 16.09 16.34 16.04 77,888,900 16.29 15.69
Date Open High Low Vol Cls adjCls
14-04-21 16.15 16.17 16.03 51,280,500 16.09 15.50
14-04-17 16.14 16.25 15.93 104,765,500 16.15 15.56
14-04-16 16.20 16.22 15.78 172,948,900 16.13 15.54
14-04-15 16.09 16.41 15.96 134,956,600 16.39 15.79
14-04-14 16.05 16.22 15.78 99,249,400 16.00 15.41
14-04-11 15.86 16.13 15.62 133,757,100 15.77 15.19
14-04-10 16.62 16.62 16.10 98,390,900 16.12 15.53
14-04-09 16.55 16.63 16.35 83,096,400 16.62 16.01
14-04-08 16.37 16.50 16.25 75,769,700 16.44 15.84
Date Open High Low Vol Cls adjCls
14-04-07 16.69 16.70 16.19 129,464,900 16.38 15.78
14-04-04 17.21 17.22 16.70 110,409,600 16.72 16.11
14-04-03 17.21 17.24 17.03 56,534,500 17.15 16.52
14-04-02 17.35 17.38 17.13 65,349,000 17.23 16.60
14-04-01 17.28 17.40 17.26 57,423,800 17.34 16.70
14-03-31 17.15 17.27 17.12 62,115,800 17.20 16.57
14-03-28 17.09 17.15 16.85 79,909,500 16.98 16.36
14-03-27 17.28 17.49 16.83 175,139,500 17.01 16.39
14-03-26 17.38 17.40 17.18 97,573,700 17.18 16.55
Date Open High Low Vol Cls adjCls
14-03-25 17.49 17.58 17.20 98,348,600 17.21 16.58
14-03-24 17.62 17.65 17.30 118,500,000 17.37 16.73
14-03-21 18.03 18.03 17.56 155,721,000 17.56 16.92
14-03-20 17.44 18.00 17.43 167,048,700 17.92 17.26
14-03-19 17.16 17.49 17.12 105,006,500 17.44 16.80
14-03-18 17.14 17.22 17.07 67,402,400 17.19 16.56
14-03-17 16.98 17.17 16.97 79,942,200 17.11 16.48
14-03-14 17.08 17.22 16.76 131,297,200 16.80 16.18
14-03-13 17.34 17.47 17.07 100,875,700 17.16 16.53
Date Open High Low Vol Cls adjCls
14-03-12 17.18 17.33 17.07 83,309,200 17.28 16.65
14-03-11 17.51 17.52 17.25 90,183,400 17.27 16.64
14-03-10 17.27 17.47 17.25 81,732,700 17.47 16.83
14-03-07 17.54 17.59 17.25 109,547,100 17.33 16.69
14-03-06 17.42 17.63 17.31 138,078,900 17.35 16.71
14-03-05 16.79 17.31 16.78 207,180,000 17.25 16.62
14-03-04 16.48 16.74 16.43 100,849,900 16.73 16.11
14-03-03 16.30 16.41 16.19 87,526,800 16.30 15.69
14-02-28 16.49 16.65 16.35 126,252,100 16.53 15.91
Date Open High Low Vol Cls adjCls
14-02-27 16.27 16.49 16.21 71,314,500 16.49 15.88
14-02-26 16.36 16.40 16.13 89,831,600 16.33 15.72
14-02-25 16.50 16.56 16.32 81,457,000 16.34 15.73
14-02-24 16.30 16.63 16.30 102,909,600 16.53 15.91
14-02-21 16.29 16.49 16.25 106,236,900 16.29 15.68
14-02-20 16.22 16.36 16.18 107,425,900 16.30 15.69
14-02-19 16.38 16.45 16.18 137,734,500 16.20 15.60
14-02-18 16.70 16.74 16.47 121,778,600 16.47 15.86
14-02-14 16.74 16.76 16.65 100,684,300 16.70 16.08
Date Open High Low Vol Cls adjCls
14-02-13 16.65 16.82 16.63 95,756,900 16.75 16.13
14-02-12 16.87 16.91 16.65 96,948,900 16.75 16.13
14-02-11 16.73 16.92 16.64 92,617,500 16.88 16.25
14-02-10 16.71 16.73 16.60 95,792,500 16.72 16.10
14-02-07 16.82 16.88 16.63 122,571,100 16.82 16.19
14-02-06 16.45 16.73 16.44 110,029,100 16.69 16.07
14-02-05 16.31 16.45 16.15 110,576,200 16.40 15.79
14-02-04 16.49 16.56 16.26 125,337,000 16.35 15.74
14-02-03 16.77 16.88 16.30 159,981,200 16.35 15.74
Date Open High Low Vol Cls adjCls
14-01-31 16.72 16.98 16.61 139,432,100 16.75 16.13
14-01-30 16.81 16.99 16.77 91,028,200 16.93 16.30
14-01-29 16.55 16.85 16.49 130,026,900 16.68 16.06
14-01-28 16.45 16.76 16.37 92,891,300 16.73 16.11
14-01-27 16.37 16.54 16.06 134,872,600 16.31 15.70
14-01-24 16.67 16.72 16.45 112,899,300 16.45 15.84
14-01-23 17.07 17.09 16.74 123,765,900 16.86 16.23
14-01-22 17.08 17.15 17.00 68,114,400 17.15 16.51
14-01-21 17.08 17.16 16.87 118,269,200 17.01 16.38
Date Open High Low Vol Cls adjCls
14-01-17 17.20 17.22 16.99 96,232,200 17.01 16.38
14-01-16 17.09 17.14 16.99 163,613,100 17.08 16.44
14-01-15 17.23 17.42 17.11 329,333,100 17.15 16.51
14-01-14 16.54 16.77 16.53 97,786,600 16.77 16.15
14-01-13 16.79 16.80 16.40 90,025,400 16.43 15.82
14-01-10 16.75 16.79 16.61 87,454,100 16.77 16.15
14-01-09 16.67 16.93 16.61 100,947,200 16.83 16.20
14-01-08 16.67 16.69 16.52 101,036,400 16.58 15.96
14-01-07 16.77 16.79 16.45 110,605,100 16.50 15.89
Date Open High Low Vol Cls adjCls
14-01-06 16.63 16.73 16.56 114,431,300 16.66 16.04
14-01-03 16.27 16.50 16.23 129,921,800 16.41 15.80
14-01-02 15.69 16.16 15.68 148,709,900 16.10 15.50
13-12-31 15.60 15.62 15.51 57,188,900 15.57 14.99
13-12-30 15.64 15.69 15.52 56,218,800 15.54 14.96
13-12-27 15.67 15.70 15.58 40,049,300 15.67 15.09
13-12-26 15.74 15.75 15.64 48,803,600 15.65 15.07
13-12-24 15.72 15.75 15.67 21,770,400 15.70 15.12
13-12-23 15.72 15.79 15.69 52,565,800 15.69 15.11
Date Open High Low Vol Cls adjCls
13-12-20 15.75 15.87 15.60 131,956,000 15.60 15.02
13-12-19 15.66 15.79 15.60 97,776,100 15.75 15.16
13-12-18 15.28 15.71 15.06 152,929,300 15.69 15.11
13-12-17 15.24 15.30 15.14 74,247,300 15.18 14.61
13-12-16 15.22 15.34 15.20 71,467,000 15.24 14.67
13-12-13 15.28 15.33 15.13 61,575,600 15.18 14.61
13-12-12 15.26 15.35 15.12 76,113,900 15.25 14.68
13-12-11 15.55 15.55 15.18 117,565,000 15.25 14.68
13-12-10 15.52 15.68 15.51 67,486,300 15.56 14.98
Date Open High Low Vol Cls adjCls
13-12-09 15.62 15.67 15.56 50,167,200 15.58 15.00
13-12-06 15.61 15.72 15.46 92,203,100 15.56 14.98
13-12-05 15.61 15.64 15.36 95,230,500 15.43 14.86
13-12-04 15.39 15.73 15.36 96,678,100 15.63 15.05
13-12-03 15.64 15.79 15.39 106,450,300 15.54 14.95
13-12-02 15.84 15.97 15.70 92,987,400 15.73 15.13
13-11-29 15.84 15.92 15.79 44,288,400 15.82 15.22
13-11-27 15.87 15.94 15.76 75,503,600 15.83 15.23
13-11-26 15.84 15.97 15.81 114,833,700 15.88 15.28
Date Open High Low Vol Cls adjCls
13-11-25 15.67 15.98 15.66 153,765,500 15.81 15.21
13-11-22 15.70 15.79 15.60 110,331,100 15.64 15.05
13-11-21 15.22 15.60 15.20 142,053,600 15.59 15.00
13-11-20 15.25 15.27 15.08 107,174,900 15.14 14.57
13-11-19 14.98 15.30 14.97 161,505,600 15.20 14.62
13-11-18 14.98 15.17 14.86 145,554,400 14.92 14.36
13-11-15 14.79 14.95 14.77 105,475,300 14.92 14.36
13-11-14 14.68 14.82 14.61 128,999,400 14.80 14.24
13-11-13 14.26 14.64 14.20 128,018,500 14.64 14.09
Date Open High Low Vol Cls adjCls
13-11-12 14.33 14.46 14.26 69,498,300 14.32 13.78
13-11-11 14.27 14.42 14.24 66,357,400 14.40 13.85
13-11-08 13.86 14.32 13.84 158,227,300 14.32 13.78
13-11-07 14.00 14.03 13.80 80,775,000 13.80 13.28
13-11-06 13.99 14.02 13.91 66,712,900 13.96 13.43
13-11-05 13.99 14.02 13.90 71,809,700 13.93 13.40
13-11-04 14.09 14.12 14.00 53,063,200 14.04 13.51
13-11-01 14.00 14.10 13.96 75,610,400 14.02 13.49
13-10-31 14.14 14.16 13.96 105,713,400 13.97 13.44
Date Open High Low Vol Cls adjCls
13-10-30 14.19 14.29 14.15 76,624,200 14.17 13.63
13-10-29 14.26 14.29 14.06 79,563,100 14.15 13.61
13-10-28 14.29 14.32 14.21 62,328,000 14.23 13.69
13-10-25 14.15 14.27 14.14 58,592,400 14.26 13.72
13-10-24 14.12 14.20 14.07 92,566,100 14.17 13.63
13-10-23 14.45 14.48 14.17 108,529,700 14.21 13.67
13-10-22 14.55 14.63 14.45 102,836,000 14.52 13.97
13-10-21 14.53 14.59 14.47 91,280,600 14.52 13.97
13-10-18 14.68 14.72 14.53 96,986,400 14.63 14.08
Date Open High Low Vol Cls adjCls
13-10-17 14.45 14.66 14.41 94,090,800 14.66 14.10
13-10-16 14.32 14.61 14.32 153,481,000 14.56 14.01
13-10-15 14.39 14.43 14.21 102,099,300 14.24 13.70
13-10-14 14.06 14.39 14.05 78,367,500 14.35 13.81
13-10-11 14.24 14.28 14.11 83,422,000 14.19 13.65
13-10-10 14.03 14.25 14.01 102,305,800 14.23 13.69
13-10-09 13.72 13.93 13.69 96,012,800 13.84 13.32
13-10-08 13.83 13.90 13.68 92,746,200 13.69 13.17
13-10-07 13.91 13.95 13.80 64,822,700 13.81 13.29
Date Open High Low Vol Cls adjCls
13-10-04 14.02 14.08 13.96 63,495,400 14.05 13.52
13-10-03 14.07 14.10 13.83 95,269,000 14.00 13.47
13-10-02 13.81 14.10 13.79 89,186,300 14.06 13.53
13-10-01 13.85 13.92 13.81 57,631,000 13.90 13.37
13-09-30 13.69 13.93 13.60 104,439,900 13.80 13.28
13-09-27 13.99 14.03 13.88 79,156,000 13.90 13.37
13-09-26 14.19 14.22 13.98 89,352,900 14.08 13.55
13-09-25 14.12 14.24 14.03 86,546,100 14.14 13.60
13-09-24 14.18 14.25 14.01 96,912,800 14.09 13.56
Date Open High Low Vol Cls adjCls
13-09-23 14.31 14.32 14.09 127,283,100 14.14 13.60
13-09-20 14.65 14.66 14.44 145,174,800 14.44 13.89
13-09-19 14.80 14.83 14.58 79,710,700 14.61 14.06
13-09-18 14.53 14.82 14.49 127,092,600 14.71 14.15
13-09-17 14.53 14.62 14.40 73,686,100 14.55 14.00
13-09-16 14.61 14.68 14.53 65,276,500 14.53 13.98
13-09-13 14.46 14.55 14.45 56,793,400 14.49 13.94
13-09-12 14.65 14.68 14.46 63,355,900 14.48 13.93
13-09-11 14.56 14.68 14.52 81,098,900 14.65 14.10
Date Open High Low Vol Cls adjCls
13-09-10 14.52 14.69 14.52 93,180,300 14.61 14.06
13-09-09 14.41 14.49 14.37 53,447,300 14.48 13.93
13-09-06 14.47 14.50 14.27 75,513,100 14.36 13.82
13-09-05 14.41 14.55 14.36 71,229,200 14.37 13.83
13-09-04 14.21 14.40 14.21 71,132,500 14.32 13.78
13-09-03 14.30 14.38 14.18 74,628,700 14.25 13.70
13-08-30 14.23 14.25 14.07 73,233,400 14.12 13.58
13-08-29 14.14 14.30 14.12 76,691,500 14.17 13.62
13-08-28 14.07 14.25 13.99 96,473,600 14.12 13.58
Date Open High Low Vol Cls adjCls
13-08-27 14.26 14.41 14.10 122,534,200 14.11 13.57
13-08-26 14.53 14.70 14.49 68,938,900 14.49 13.93
13-08-23 14.59 14.69 14.51 67,699,200 14.57 14.01
13-08-22 14.47 14.60 14.40 76,348,300 14.57 14.01
13-08-21 14.26 14.48 14.20 91,680,600 14.34 13.79
13-08-20 14.18 14.38 13.98 114,332,500 14.29 13.74
13-08-19 14.37 14.38 14.13 98,384,600 14.15 13.60
13-08-16 14.29 14.47 14.21 104,959,000 14.42 13.86
13-08-15 14.46 14.47 14.31 99,238,900 14.32 13.77
Date Open High Low Vol Cls adjCls
13-08-14 14.55 14.75 14.54 78,553,700 14.60 14.04
13-08-13 14.47 14.62 14.33 75,777,900 14.51 13.95
13-08-12 14.36 14.47 14.32 60,867,500 14.41 13.85
13-08-09 14.56 14.61 14.40 72,897,900 14.45 13.89
13-08-08 14.68 14.70 14.44 88,544,100 14.61 14.05
13-08-07 14.43 14.57 14.25 128,693,600 14.53 13.97
13-08-06 14.74 14.76 14.63 84,249,800 14.64 14.08
13-08-05 14.77 14.84 14.70 61,711,900 14.80 14.23
13-08-02 14.88 14.91 14.78 83,367,400 14.84 14.27
Date Open High Low Vol Cls adjCls
13-08-01 14.85 14.97 14.82 108,554,200 14.95 14.37
13-07-31 14.58 14.85 14.57 128,182,500 14.60 14.04
13-07-30 14.58 14.63 14.46 71,675,200 14.52 13.96
13-07-29 14.65 14.70 14.45 88,616,700 14.52 13.96
13-07-26 14.70 14.76 14.62 73,777,800 14.73 14.16
13-07-25 14.62 14.85 14.54 89,243,300 14.83 14.26
13-07-24 15.00 15.00 14.68 117,771,100 14.71 14.14
13-07-23 14.98 15.03 14.86 113,736,000 14.94 14.36
13-07-22 14.74 14.99 14.65 112,416,800 14.92 14.34
Date Open High Low Vol Cls adjCls
13-07-19 14.76 14.76 14.60 136,196,600 14.75 14.18
13-07-18 14.40 14.85 14.40 221,796,400 14.76 14.19
13-07-17 14.06 14.44 14.04 249,674,500 14.31 13.76
13-07-16 13.93 14.02 13.77 146,041,900 13.92 13.38
13-07-15 13.93 13.94 13.76 90,765,200 13.88 13.35
13-07-12 13.54 13.80 13.47 123,958,400 13.78 13.25
13-07-11 13.54 13.58 13.33 93,756,500 13.51 12.99
13-07-10 13.51 13.53 13.31 104,353,400 13.37 12.85
13-07-09 13.37 13.53 13.25 106,067,300 13.53 13.01
Date Open High Low Vol Cls adjCls
13-07-08 13.11 13.37 13.08 107,441,200 13.28 12.77
13-07-05 12.99 13.08 12.91 80,758,500 13.06 12.56
13-07-03 12.82 12.84 12.73 37,971,700 12.83 12.34
13-07-02 12.95 13.10 12.80 83,708,600 12.90 12.40
13-07-01 12.95 13.10 12.92 83,146,300 12.93 12.43
13-06-28 12.97 13.00 12.84 90,297,100 12.86 12.36
13-06-27 12.84 13.03 12.78 124,616,300 13.01 12.51
13-06-26 12.84 12.85 12.68 105,282,000 12.76 12.27
13-06-25 12.61 12.77 12.43 132,844,500 12.67 12.18
Date Open High Low Vol Cls adjCls
13-06-24 12.40 12.45 12.13 159,762,500 12.30 11.83
13-06-21 12.99 13.00 12.39 196,004,700 12.69 12.20
13-06-20 13.08 13.14 12.80 185,741,100 12.89 12.39
13-06-19 13.29 13.40 13.17 103,850,000 13.19 12.68
13-06-18 13.22 13.34 13.20 67,257,600 13.27 12.76
13-06-17 13.17 13.26 13.13 115,441,500 13.21 12.70
13-06-14 13.23 13.24 13.03 101,380,700 13.07 12.57
13-06-13 13.00 13.26 12.97 103,636,400 13.21 12.70
13-06-12 13.24 13.25 12.97 117,289,400 13.06 12.56
Date Open High Low Vol Cls adjCls
13-06-11 13.11 13.28 13.07 106,369,100 13.12 12.61
13-06-10 13.49 13.55 13.26 104,648,500 13.30 12.79
13-06-07 13.33 13.39 13.15 121,057,300 13.38 12.86
13-06-06 13.08 13.24 12.85 142,361,900 13.20 12.69
13-06-05 13.29 13.45 12.97 185,778,900 13.09 12.59
13-06-04 13.51 13.67 13.31 130,055,400 13.36 12.84
13-06-03 13.69 13.73 13.21 197,168,200 13.55 13.02
13-05-31 13.91 13.99 13.65 160,176,100 13.66 13.12
13-05-30 13.50 13.93 13.43 153,383,400 13.83 13.29
Date Open High Low Vol Cls adjCls
13-05-29 13.31 13.56 13.27 126,397,300 13.48 12.95
13-05-28 13.49 13.51 13.31 133,553,000 13.35 12.83
13-05-24 13.17 13.26 13.12 83,452,600 13.24 12.72
13-05-23 12.93 13.42 12.82 190,522,000 13.21 12.69
13-05-22 13.49 13.73 13.17 174,531,500 13.31 12.79
13-05-21 13.53 13.56 13.36 111,810,300 13.44 12.91
13-05-20 13.39 13.60 13.39 88,941,700 13.51 12.98
13-05-17 13.50 13.52 13.39 107,335,600 13.43 12.90
13-05-16 13.41 13.55 13.32 117,977,000 13.36 12.84
Date Open High Low Vol Cls adjCls
13-05-15 13.29 13.55 13.29 139,728,300 13.44 12.91
13-05-14 13.04 13.36 13.02 154,128,100 13.34 12.82
13-05-13 12.98 13.10 12.95 94,295,600 12.98 12.47
13-05-10 12.94 13.04 12.89 87,625,100 13.02 12.51
13-05-09 13.05 13.06 12.87 112,952,300 12.91 12.40
13-05-08 12.85 13.18 12.84 149,755,400 13.02 12.51
13-05-07 12.92 13.11 12.76 218,248,100 12.90 12.39
13-05-06 12.39 12.89 12.36 265,062,800 12.88 12.37
13-05-03 12.36 12.41 12.21 94,322,600 12.24 11.76
Date Open High Low Vol Cls adjCls
13-05-02 12.17 12.21 12.05 76,530,500 12.19 11.71
13-05-01 12.20 12.27 12.08 88,417,800 12.14 11.66
13-04-30 12.39 12.40 12.20 89,362,100 12.31 11.83
13-04-29 12.45 12.48 12.37 65,432,400 12.38 11.89
13-04-26 12.34 12.46 12.29 83,093,200 12.42 11.93
13-04-25 12.39 12.54 12.36 118,694,600 12.44 11.95
13-04-24 12.14 12.37 12.12 120,624,900 12.31 11.83
13-04-23 11.92 12.16 11.90 176,816,000 12.07 11.60
13-04-22 11.68 11.75 11.57 88,532,300 11.72 11.26
Date Open High Low Vol Cls adjCls
13-04-19 11.56 11.69 11.43 119,792,000 11.66 11.20
13-04-18 11.61 11.65 11.23 220,290,500 11.44 10.99
13-04-17 11.91 12.02 11.45 335,408,600 11.70 11.24
13-04-16 12.21 12.36 12.08 147,641,900 12.28 11.80
13-04-15 12.19 12.32 11.97 176,504,300 11.98 11.51
13-04-12 12.15 12.25 12.07 88,191,700 12.17 11.69
13-04-11 12.31 12.33 12.16 100,241,900 12.27 11.79
13-04-10 12.31 12.40 12.26 105,853,900 12.32 11.84
13-04-09 12.25 12.35 12.21 132,365,800 12.25 11.77
Date Open High Low Vol Cls adjCls
13-04-08 12.00 12.21 11.91 101,419,200 12.21 11.73
13-04-05 11.67 12.01 11.64 141,061,900 11.97 11.50
13-04-04 11.81 11.99 11.72 117,831,400 11.94 11.47
13-04-03 12.12 12.14 11.72 199,765,800 11.81 11.35
13-04-02 12.24 12.25 12.14 102,626,000 12.15 11.67
13-04-01 12.15 12.28 12.10 86,281,600 12.15 11.67
13-03-28 12.24 12.28 12.11 92,013,900 12.18 11.70
13-03-27 12.14 12.28 12.12 107,177,200 12.23 11.75
13-03-26 12.45 12.50 12.15 135,654,700 12.28 11.80
Date Open High Low Vol Cls adjCls
13-03-25 12.68 12.72 12.32 154,320,200 12.40 11.91
13-03-22 12.62 12.67 12.48 101,974,400 12.56 12.07
13-03-21 12.71 12.84 12.55 154,529,400 12.57 12.08
13-03-20 12.79 12.89 12.71 219,121,700 12.78 12.28
13-03-19 12.79 12.94 12.59 242,939,600 12.71 12.21
13-03-18 12.29 12.68 12.26 189,783,300 12.56 12.07
13-03-15 12.52 12.66 12.35 319,019,100 12.57 12.08
13-03-14 12.12 12.19 12.10 115,440,000 12.11 11.63
13-03-13 12.04 12.11 11.98 86,216,800 12.06 11.59
Date Open High Low Vol Cls adjCls
13-03-12 12.11 12.18 11.91 128,134,700 12.01 11.54
13-03-11 12.08 12.22 12.02 106,427,800 12.15 11.67
13-03-08 12.42 12.44 12.02 209,777,100 12.07 11.60
13-03-07 12.00 12.28 11.98 212,403,800 12.26 11.78
13-03-06 11.77 12.02 11.76 182,557,500 11.92 11.45
13-03-05 11.56 11.71 11.53 135,869,700 11.55 11.10
13-03-04 11.27 11.45 11.22 116,436,000 11.41 10.96
13-03-01 11.13 11.55 11.02 189,050,700 11.34 10.89
13-02-28 11.33 11.37 11.20 143,546,700 11.23 10.79
Date Open High Low Vol Cls adjCls
13-02-27 11.15 11.36 11.10 147,145,400 11.30 10.86
13-02-26 11.12 11.22 11.03 173,039,600 11.13 10.68
13-02-25 11.60 11.61 10.98 206,893,900 11.03 10.59
13-02-22 11.62 11.64 11.26 179,268,200 11.44 10.98
13-02-21 11.73 11.73 11.35 235,532,400 11.42 10.96
13-02-20 12.18 12.29 11.75 193,466,400 11.80 11.33
13-02-19 12.10 12.31 12.06 170,783,400 12.19 11.70
13-02-15 12.21 12.21 11.97 158,242,700 12.03 11.55
13-02-14 12.09 12.27 12.07 144,104,800 12.13 11.64
Date Open High Low Vol Cls adjCls
13-02-13 12.35 12.42 12.05 192,742,500 12.17 11.68
13-02-12 11.87 12.34 11.78 232,173,900 12.25 11.76
13-02-11 11.73 11.90 11.67 103,510,800 11.86 11.38
13-02-08 11.86 11.90 11.72 145,321,100 11.76 11.29
13-02-07 11.97 11.98 11.73 173,209,900 11.84 11.36
13-02-06 11.73 11.97 11.73 173,626,800 11.93 11.45
13-02-05 11.59 11.98 11.56 187,785,900 11.88 11.40
13-02-04 11.58 11.69 11.46 139,733,000 11.48 11.02
13-02-01 11.41 11.73 11.37 161,141,300 11.71 11.24
Date Open High Low Vol Cls adjCls
13-01-31 11.32 11.36 11.22 97,024,700 11.32 10.87
13-01-30 11.49 11.54 11.35 89,130,200 11.38 10.92
13-01-29 11.42 11.58 11.40 96,824,100 11.49 11.03
13-01-28 11.64 11.67 11.43 91,304,200 11.48 11.02
13-01-25 11.69 11.72 11.51 100,171,600 11.62 11.15
13-01-24 11.45 11.67 11.42 127,870,800 11.53 11.07
13-01-23 11.38 11.44 11.23 121,638,200 11.42 10.96
13-01-22 11.12 11.36 11.09 137,242,700 11.35 10.89
13-01-18 11.26 11.33 11.02 179,971,800 11.14 10.69
Date Open High Low Vol Cls adjCls
13-01-17 11.69 11.70 11.17 323,622,200 11.28 10.83
13-01-16 11.58 11.79 11.47 164,579,300 11.78 11.31
13-01-15 11.38 11.62 11.30 126,058,300 11.55 11.09
13-01-14 11.61 11.63 11.38 110,032,900 11.47 11.01
13-01-11 11.70 11.72 11.51 146,136,700 11.63 11.16
13-01-10 11.61 11.81 11.54 199,964,900 11.78 11.31
13-01-09 11.87 12.00 11.33 335,692,000 11.43 10.97
13-01-08 12.09 12.10 11.89 168,461,100 11.98 11.50
13-01-07 12.15 12.20 12.00 201,403,500 12.09 11.60
Date Open High Low Vol Cls adjCls
13-01-04 11.97 12.11 11.93 132,601,900 12.11 11.62
13-01-03 12.01 12.05 11.88 157,149,700 11.96 11.48
13-01-02 12.05 12.15 11.90 236,021,400 12.03 11.55
12-12-31 11.37 11.65 11.30 170,837,500 11.61 11.14
12-12-28 11.32 11.49 11.27 131,872,200 11.36 10.90
12-12-27 11.66 11.69 11.23 210,411,400 11.47 11.01
12-12-26 11.29 11.63 11.27 146,097,900 11.54 11.08
12-12-24 11.27 11.29 11.21 50,657,100 11.25 10.80
12-12-21 11.20 11.35 11.12 244,892,300 11.29 10.84
Date Open High Low Vol Cls adjCls
12-12-20 11.10 11.52 11.08 184,449,000 11.52 11.06
12-12-19 11.40 11.49 11.17 193,013,700 11.19 10.74
12-12-18 11.24 11.36 11.05 255,238,400 11.36 10.90
12-12-17 10.65 11.00 10.64 170,087,700 11.00 10.56
12-12-14 10.55 10.60 10.52 91,707,200 10.58 10.16
12-12-13 10.59 10.66 10.51 106,232,100 10.54 10.12
12-12-12 10.59 10.70 10.51 166,819,300 10.61 10.18
12-12-11 10.64 10.71 10.50 159,121,300 10.51 10.09
12-12-10 10.60 10.63 10.46 148,065,200 10.57 10.15
Date Open High Low Vol Cls adjCls
12-12-07 10.56 10.68 10.48 192,055,100 10.64 10.21
12-12-06 10.51 10.58 10.29 176,607,900 10.46 10.04
12-12-05 9.97 10.56 9.95 463,491,000 10.46 10.04
12-12-04 9.79 9.91 9.77 144,124,500 9.91 9.50
12-12-03 9.93 9.94 9.78 99,872,800 9.80 9.40
12-11-30 9.78 9.87 9.76 108,739,700 9.86 9.45
12-11-29 9.84 9.88 9.76 125,905,400 9.83 9.43
12-11-28 9.56 9.76 9.38 152,946,500 9.76 9.36
12-11-27 9.89 9.95 9.66 149,684,000 9.66 9.26
Date Open High Low Vol Cls adjCls
12-11-26 9.82 9.87 9.75 99,730,900 9.84 9.44
12-11-23 9.84 9.90 9.80 59,048,000 9.90 9.49
12-11-21 9.67 9.78 9.63 132,499,300 9.77 9.37
12-11-20 9.47 9.68 9.42 150,696,200 9.63 9.23
12-11-19 9.36 9.53 9.32 146,244,000 9.49 9.10
12-11-16 9.12 9.21 8.92 178,995,000 9.12 8.75
12-11-15 9.03 9.20 9.02 144,569,800 9.09 8.72
12-11-14 9.38 9.42 8.95 197,392,900 8.99 8.62
12-11-13 9.31 9.55 9.28 119,629,700 9.33 8.95
Date Open High Low Vol Cls adjCls
12-11-12 9.50 9.52 9.38 68,498,300 9.39 9.00
12-11-09 9.30 9.59 9.27 141,093,100 9.43 9.04
12-11-08 9.49 9.60 9.38 223,927,000 9.39 9.00
12-11-07 9.63 9.67 9.22 286,124,300 9.23 8.85
12-11-06 9.83 9.97 9.75 132,533,500 9.94 9.53
12-11-05 9.83 9.93 9.62 121,104,400 9.75 9.35
12-11-02 9.87 9.97 9.77 220,993,300 9.85 9.45
12-11-01 9.34 9.75 9.27 205,700,000 9.74 9.34
12-10-31 9.20 9.35 9.15 94,925,500 9.32 8.94
Date Open High Low Vol Cls adjCls
12-10-26 9.17 9.27 9.05 124,687,200 9.12 8.75
12-10-25 9.37 9.42 9.17 121,778,900 9.24 8.86
12-10-24 9.45 9.49 9.30 120,868,300 9.31 8.93
12-10-23 9.44 9.47 9.28 160,627,600 9.36 8.98
12-10-22 9.47 9.56 9.41 132,617,600 9.55 9.16
12-10-19 9.42 9.55 9.39 169,451,300 9.44 9.05
12-10-18 9.38 9.57 9.37 149,739,000 9.47 9.08
12-10-17 9.42 9.60 9.30 229,733,500 9.44 9.05
12-10-16 9.53 9.60 9.38 172,663,600 9.46 9.07
Date Open High Low Vol Cls adjCls
12-10-15 9.24 9.44 9.16 154,458,500 9.44 9.05
12-10-12 9.16 9.28 9.05 158,562,500 9.12 8.75
12-10-11 9.39 9.42 9.30 122,925,800 9.34 8.96
12-10-10 9.19 9.27 9.06 110,640,900 9.21 8.83
12-10-09 9.33 9.38 9.04 153,036,100 9.21 8.83
12-10-08 9.16 9.38 9.13 81,944,200 9.28 8.90
12-10-05 9.56 9.65 9.23 204,255,800 9.32 8.94
12-10-04 9.20 9.42 9.15 160,486,300 9.41 9.02
12-10-03 8.98 9.12 8.91 115,670,100 9.11 8.74
Date Open High Low Vol Cls adjCls
12-10-02 9.10 9.11 8.88 109,601,600 8.93 8.56
12-10-01 8.87 9.13 8.85 133,194,500 8.96 8.59
12-09-28 8.89 8.93 8.79 119,039,200 8.83 8.47
12-09-27 8.94 9.07 8.90 119,023,800 8.97 8.60
12-09-26 8.86 8.91 8.70 158,640,100 8.82 8.46
12-09-25 9.17 9.21 8.91 146,678,000 8.93 8.56
12-09-24 8.99 9.20 8.95 113,331,700 9.10 8.73
12-09-21 9.35 9.35 9.08 155,865,300 9.11 8.74
12-09-20 9.14 9.25 9.08 111,354,300 9.19 8.81
Date Open High Low Vol Cls adjCls
12-09-19 9.33 9.46 9.26 126,360,100 9.29 8.91
12-09-18 9.16 9.29 9.09 150,503,600 9.23 8.85
12-09-17 9.39 9.49 9.27 141,409,300 9.30 8.92
12-09-14 9.60 9.79 9.45 329,619,800 9.55 9.16
12-09-13 8.89 9.48 8.81 330,759,200 9.40 9.01
12-09-12 9.15 9.19 8.87 204,167,100 8.97 8.60
12-09-11 8.63 9.05 8.58 201,630,400 9.03 8.66
12-09-10 8.84 8.92 8.53 190,045,600 8.58 8.23
12-09-07 8.47 8.80 8.45 232,843,000 8.80 8.44
Date Open High Low Vol Cls adjCls
12-09-06 8.04 8.35 8.03 200,570,300 8.35 8.01
12-09-05 7.99 8.02 7.93 55,769,500 7.95 7.62
12-09-04 8.00 8.11 7.95 81,461,800 8.00 7.66
12-08-31 8.00 8.02 7.88 91,730,500 7.99 7.65
12-08-30 7.95 7.95 7.83 91,900,100 7.91 7.58
12-08-29 7.98 8.10 7.98 106,910,900 8.00 7.66
12-08-28 8.04 8.11 7.95 96,280,400 7.96 7.62
12-08-27 8.20 8.20 8.05 96,142,100 8.07 7.73
12-08-24 8.12 8.21 8.03 88,822,200 8.16 7.81
Date Open High Low Vol Cls adjCls
12-08-23 8.22 8.27 8.12 98,866,200 8.15 7.81
12-08-22 8.14 8.32 8.12 140,333,800 8.22 7.87
12-08-21 8.25 8.40 8.16 190,820,700 8.19 7.84
12-08-20 7.98 8.19 7.98 100,276,900 8.15 7.81
12-08-17 7.97 8.12 7.94 138,307,600 8.00 7.66
12-08-16 7.89 7.96 7.83 78,181,200 7.93 7.59
12-08-15 7.75 7.87 7.73 73,559,200 7.87 7.54
12-08-14 7.78 7.90 7.74 104,644,000 7.78 7.45
12-08-13 7.72 7.83 7.68 58,341,300 7.72 7.39
Date Open High Low Vol Cls adjCls
12-08-10 7.66 7.76 7.63 50,443,800 7.74 7.41
12-08-09 7.68 7.76 7.67 59,676,500 7.72 7.39
12-08-08 7.58 7.77 7.57 73,353,500 7.67 7.35
12-08-07 7.71 7.85 7.66 119,572,200 7.67 7.35
12-08-06 7.45 7.68 7.44 112,657,000 7.64 7.32
12-08-03 7.30 7.49 7.27 130,250,800 7.43 7.12
12-08-02 7.12 7.26 7.10 112,848,000 7.18 6.88
12-08-01 7.35 7.36 7.21 97,187,800 7.22 6.91
12-07-31 7.28 7.34 7.21 86,093,200 7.34 7.03
Date Open High Low Vol Cls adjCls
12-07-30 7.28 7.38 7.26 74,683,800 7.28 6.97
12-07-27 7.20 7.40 7.14 146,210,900 7.31 7.00
12-07-26 7.22 7.24 7.11 121,121,500 7.17 6.87
12-07-25 7.11 7.16 7.01 117,241,300 7.07 6.77
12-07-24 7.16 7.18 6.97 138,286,700 7.04 6.74
12-07-23 6.94 7.15 6.90 168,638,000 7.09 6.79
12-07-20 7.21 7.21 7.06 160,463,000 7.07 6.77
12-07-19 7.56 7.65 7.12 260,959,200 7.26 6.95
12-07-18 7.88 7.93 7.50 254,341,100 7.53 7.21
Date Open High Low Vol Cls adjCls
12-07-17 7.92 7.93 7.75 127,266,800 7.92 7.59
12-07-16 7.93 7.96 7.77 109,439,900 7.81 7.48
12-07-13 7.56 7.83 7.55 177,154,500 7.82 7.49
12-07-12 7.53 7.55 7.43 107,637,000 7.48 7.16
12-07-11 7.49 7.69 7.45 128,619,400 7.63 7.31
12-07-10 7.65 7.67 7.40 101,758,300 7.48 7.16
12-07-09 7.63 7.70 7.53 87,078,300 7.56 7.24
12-07-06 7.69 7.80 7.65 116,595,200 7.66 7.34
12-07-05 8.03 8.06 7.82 120,162,000 7.82 7.49
Date Open High Low Vol Cls adjCls
12-07-03 8.06 8.12 8.01 57,653,700 8.06 7.72
12-07-02 8.20 8.21 7.87 152,974,000 8.05 7.71
12-06-29 8.00 8.20 7.95 258,769,800 8.18 7.83
12-06-28 7.62 7.75 7.53 133,125,300 7.74 7.41
12-06-27 7.68 7.82 7.61 111,335,500 7.77 7.44
12-06-26 7.65 7.68 7.48 129,776,500 7.62 7.30
12-06-25 7.74 7.74 7.56 151,907,200 7.60 7.28
12-06-22 7.97 8.01 7.79 142,219,300 7.94 7.60
12-06-21 8.11 8.17 7.80 227,157,600 7.82 7.49
Date Open High Low Vol Cls adjCls
12-06-20 8.16 8.22 8.02 213,582,800 8.14 7.80
12-06-19 7.88 8.21 7.86 248,771,500 8.11 7.77
12-06-18 7.77 7.91 7.73 140,319,900 7.76 7.43
12-06-15 7.72 7.90 7.55 211,751,900 7.90 7.57
12-06-14 7.52 7.69 7.45 157,528,300 7.66 7.34
12-06-13 7.40 7.61 7.35 162,374,500 7.50 7.18
12-06-12 7.32 7.50 7.22 148,255,600 7.49 7.17
12-06-11 7.72 7.77 7.28 204,590,700 7.28 6.97
12-06-08 7.35 7.58 7.20 234,555,000 7.56 7.24
Date Open High Low Vol Cls adjCls
12-06-07 7.81 7.90 7.38 276,170,400 7.42 7.11
12-06-06 7.24 7.77 7.18 356,852,900 7.64 7.32
12-06-05 6.91 7.14 6.90 147,346,700 7.10 6.80
12-06-04 7.10 7.10 6.85 163,821,500 6.90 6.61
12-06-01 7.12 7.19 6.94 240,859,000 7.02 6.72
12-05-31 7.21 7.37 7.04 203,267,300 7.35 7.04
12-05-30 7.33 7.41 7.10 206,801,500 7.20 6.90
12-05-29 7.28 7.45 7.22 159,872,200 7.44 7.12
12-05-25 7.07 7.25 7.07 108,661,200 7.15 6.84
Date Open High Low Vol Cls adjCls
12-05-24 7.26 7.33 7.01 206,041,500 7.14 6.83
12-05-23 6.90 7.17 6.85 194,441,500 7.17 6.86
12-05-22 6.92 7.15 6.86 221,551,500 6.98 6.68
12-05-21 7.03 7.11 6.72 229,980,800 6.83 6.53
12-05-18 7.01 7.03 6.89 223,783,500 7.02 6.71
12-05-17 7.10 7.25 6.93 241,468,300 6.98 6.68
12-05-16 7.40 7.47 7.08 216,226,100 7.11 6.80
12-05-15 7.37 7.55 7.25 201,254,900 7.30 6.98
12-05-14 7.37 7.52 7.35 170,716,800 7.35 7.03
Date Open High Low Vol Cls adjCls
12-05-11 7.48 7.77 7.41 245,533,600 7.55 7.22
12-05-10 7.91 7.94 7.67 156,787,300 7.70 7.36
12-05-09 7.67 7.82 7.65 174,742,300 7.73 7.39
12-05-08 7.87 7.90 7.69 180,627,900 7.79 7.45
12-05-07 7.71 8.00 7.66 167,662,600 7.96 7.61
12-05-04 7.90 7.92 7.70 194,857,200 7.74 7.40
12-05-03 8.18 8.18 7.91 204,584,500 8.00 7.65
12-05-02 8.21 8.23 8.12 136,208,900 8.16 7.80
12-05-01 8.11 8.40 8.08 177,953,400 8.31 7.95
Date Open High Low Vol Cls adjCls
12-04-30 8.22 8.24 8.04 137,422,300 8.11 7.76
12-04-27 8.34 8.34 8.19 120,948,200 8.25 7.89
12-04-26 8.19 8.40 8.17 131,586,300 8.27 7.91
12-04-25 8.30 8.35 8.17 164,902,400 8.26 7.90
12-04-24 8.25 8.27 8.10 192,443,800 8.21 7.85
12-04-23 8.02 8.30 7.95 256,073,900 8.18 7.82
12-04-20 8.78 8.78 8.33 277,965,300 8.36 8.00
12-04-19 9.16 9.17 8.67 348,804,500 8.77 8.39
12-04-18 8.88 9.00 8.84 160,064,100 8.92 8.53
Date Open High Low Vol Cls adjCls
12-04-17 8.97 9.00 8.87 193,424,400 8.92 8.53
12-04-16 8.87 8.93 8.62 217,284,500 8.79 8.41
12-04-13 9.08 9.08 8.68 282,354,600 8.68 8.30
12-04-12 8.93 9.18 8.91 223,979,900 9.17 8.77
12-04-11 8.78 8.91 8.72 252,563,700 8.86 8.47
12-04-10 8.97 9.09 8.50 377,220,000 8.54 8.17
12-04-09 9.04 9.04 8.83 211,427,600 8.93 8.54
12-04-05 9.14 9.40 9.11 180,868,100 9.23 8.83
12-04-04 9.35 9.36 9.15 228,560,600 9.20 8.80
Date Open High Low Vol Cls adjCls
12-04-03 9.67 9.67 9.41 190,453,400 9.49 9.08
12-04-02 9.54 9.78 9.41 179,229,000 9.68 9.26
12-03-30 9.61 9.64 9.35 250,234,500 9.57 9.15
12-03-29 9.63 9.68 9.43 253,625,800 9.53 9.11
12-03-28 9.62 9.78 9.58 234,021,500 9.75 9.33
12-03-27 9.87 9.90 9.58 250,069,600 9.60 9.18
12-03-26 10.01 10.04 9.85 241,605,700 9.93 9.50
12-03-23 9.47 9.85 9.40 283,110,900 9.85 9.42
12-03-22 9.66 9.77 9.52 264,520,500 9.60 9.18
Date Open High Low Vol Cls adjCls
12-03-21 9.96 10.03 9.74 326,573,800 9.82 9.39
12-03-20 9.63 9.97 9.59 451,213,900 9.81 9.38
12-03-19 9.78 10.10 9.51 669,479,900 9.53 9.11
12-03-16 9.41 9.80 9.33 582,294,100 9.80 9.37
12-03-15 8.98 9.25 8.85 489,593,000 9.24 8.84
12-03-14 8.66 8.90 8.56 488,077,000 8.84 8.45
12-03-13 8.07 8.50 8.05 385,984,100 8.49 8.12
12-03-12 8.01 8.06 7.91 165,298,900 7.99 7.64
12-03-09 8.12 8.19 8.01 195,281,400 8.05 7.70
Date Open High Low Vol Cls adjCls
12-03-08 8.07 8.12 8.00 160,282,000 8.06 7.71
12-03-07 7.81 8.02 7.77 328,331,900 8.02 7.67
12-03-06 7.78 7.79 7.66 262,871,200 7.71 7.37
12-03-05 8.09 8.13 7.95 196,328,300 7.97 7.62
12-03-02 8.11 8.21 8.10 143,887,500 8.13 7.78
12-03-01 8.09 8.17 8.05 197,850,100 8.12 7.77
12-02-29 8.16 8.24 7.97 266,720,500 7.97 7.62
12-02-28 8.05 8.15 8.00 193,443,200 8.12 7.76
12-02-27 7.79 8.05 7.67 298,930,800 8.04 7.68
Date Open High Low Vol Cls adjCls
12-02-24 8.05 8.09 7.88 163,128,200 7.88 7.53
12-02-23 7.97 8.05 7.90 144,231,800 8.02 7.66
12-02-22 8.06 8.13 7.95 228,867,800 7.95 7.59
12-02-21 8.03 8.20 8.00 333,407,700 8.11 7.75
12-02-17 8.04 8.08 7.92 355,445,600 8.02 7.66
12-02-16 7.71 8.13 7.66 337,131,800 8.09 7.73
12-02-15 8.01 8.12 7.77 372,981,400 7.78 7.43
12-02-14 8.15 8.17 7.95 384,682,800 7.98 7.62
12-02-13 8.27 8.31 8.21 308,490,200 8.25 7.88
Date Open High Low Vol Cls adjCls
12-02-10 8.05 8.12 7.98 254,420,800 8.07 7.71
12-02-09 8.31 8.35 8.10 480,206,700 8.18 7.81
12-02-08 7.96 8.15 7.93 436,439,700 8.13 7.77
12-02-07 7.95 7.99 7.80 253,694,200 7.85 7.50
12-02-06 7.79 7.97 7.77 236,316,000 7.97 7.61
12-02-03 7.66 7.89 7.63 364,195,700 7.84 7.49
12-02-02 7.43 7.49 7.33 232,425,400 7.45 7.12
12-02-01 7.25 7.44 7.21 318,811,000 7.36 7.03
12-01-31 7.17 7.19 7.05 212,736,300 7.13 6.81
Date Open High Low Vol Cls adjCls
12-01-30 7.13 7.15 7.02 231,240,100 7.07 6.75
12-01-27 7.21 7.35 7.20 230,914,000 7.29 6.96
12-01-26 7.45 7.50 7.23 265,938,800 7.30 6.97
12-01-25 7.20 7.37 7.15 249,340,100 7.35 7.02
12-01-24 7.11 7.35 7.06 228,810,300 7.29 6.96
12-01-23 7.13 7.37 7.11 339,942,200 7.25 6.93
12-01-20 6.95 7.08 6.83 236,630,700 7.07 6.75
12-01-19 7.21 7.29 6.75 491,008,100 6.96 6.65
12-01-18 6.50 6.80 6.46 302,497,700 6.80 6.50
Date Open High Low Vol Cls adjCls
12-01-17 6.63 6.82 6.44 294,196,500 6.48 6.19
12-01-13 6.49 6.69 6.41 337,048,400 6.61 6.31
12-01-12 6.99 7.02 6.66 362,099,600 6.79 6.49
12-01-11 6.60 6.90 6.52 354,039,600 6.87 6.56
12-01-10 6.44 6.66 6.44 354,292,100 6.63 6.33
12-01-09 6.26 6.37 6.19 240,614,400 6.27 5.99
12-01-06 6.21 6.30 6.06 299,630,600 6.18 5.90
12-01-05 5.75 6.35 5.71 547,780,000 6.31 6.03
12-01-04 5.71 5.88 5.62 243,711,200 5.81 5.55
Date Open High Low Vol Cls adjCls
12-01-03 5.75 5.89 5.74 246,293,200 5.80 5.54
11-12-30 5.39 5.58 5.37 176,441,000 5.56 5.31
11-12-29 5.29 5.48 5.28 168,098,500 5.46 5.22
11-12-28 5.45 5.46 5.27 146,104,500 5.29 5.05
11-12-27 5.55 5.58 5.46 158,575,400 5.48 5.23
11-12-23 5.54 5.63 5.47 190,712,000 5.60 5.35
11-12-22 5.26 5.51 5.21 303,085,900 5.47 5.23
11-12-21 5.18 5.25 5.10 203,711,800 5.23 5.00
11-12-20 5.11 5.22 5.04 239,246,100 5.17 4.94
Date Open High Low Vol Cls adjCls
11-12-19 5.20 5.22 4.92 344,317,700 4.99 4.77
11-12-16 5.31 5.42 5.16 227,111,300 5.20 4.97
11-12-15 5.33 5.37 5.21 196,092,100 5.26 5.02
11-12-14 5.24 5.37 5.20 226,723,100 5.23 5.00
11-12-13 5.56 5.60 5.22 227,194,200 5.32 5.08
11-12-12 5.59 5.60 5.40 191,824,000 5.45 5.21
11-12-09 5.67 5.85 5.63 293,654,100 5.72 5.46
11-12-08 5.84 5.88 5.53 286,031,100 5.59 5.34
11-12-07 5.73 5.92 5.70 244,700,100 5.89 5.63
Date Open High Low Vol Cls adjCls
11-12-06 5.74 5.92 5.70 254,787,200 5.78 5.52
11-12-05 5.86 5.95 5.73 293,977,700 5.79 5.53
11-12-02 5.67 5.88 5.61 283,132,900 5.64 5.39
11-12-01 5.37 5.63 5.29 315,495,500 5.53 5.28
11-11-30 5.40 5.44 5.18 436,268,200 5.44 5.20
11-11-29 5.19 5.28 5.03 333,749,700 5.08 4.84
11-11-28 5.50 5.53 5.14 345,537,900 5.25 5.01
11-11-25 5.16 5.33 5.12 138,425,100 5.17 4.93
11-11-23 5.30 5.31 5.13 264,978,500 5.14 4.90
Date Open High Low Vol Cls adjCls
11-11-22 5.52 5.59 5.32 270,959,000 5.37 5.12
11-11-21 5.66 5.68 5.48 269,658,300 5.49 5.23
11-11-18 5.86 5.89 5.75 227,038,600 5.78 5.51
11-11-17 5.98 6.03 5.79 285,881,900 5.80 5.53
11-11-16 6.09 6.09 5.90 292,502,400 5.90 5.62
11-11-15 6.01 6.24 6.00 268,228,500 6.13 5.84
11-11-14 6.16 6.19 6.02 225,481,700 6.05 5.77
11-11-11 6.12 6.29 6.12 210,025,900 6.21 5.92
11-11-10 6.32 6.33 6.01 324,988,000 6.03 5.75
Date Open High Low Vol Cls adjCls
11-11-09 6.31 6.36 6.15 265,539,000 6.16 5.87
11-11-08 6.54 6.59 6.40 219,000,600 6.53 6.23
11-11-07 6.44 6.59 6.30 192,433,500 6.45 6.15
11-11-04 6.73 6.75 6.45 266,446,300 6.49 6.19
11-11-03 6.91 6.98 6.58 244,340,400 6.91 6.59
11-11-02 6.72 6.74 6.57 216,830,700 6.72 6.41
11-11-01 6.38 6.68 6.32 371,823,200 6.40 6.10
11-10-31 7.09 7.16 6.82 252,026,900 6.83 6.51
11-10-28 7.08 7.43 7.05 273,167,300 7.35 7.01
Date Open High Low Vol Cls adjCls
11-10-27 7.11 7.23 6.90 408,959,900 7.22 6.88
11-10-26 6.58 6.66 6.44 208,197,400 6.59 6.28
11-10-25 6.65 6.67 6.46 200,837,500 6.46 6.16
11-10-24 6.59 6.74 6.49 217,032,400 6.72 6.41
11-10-21 6.59 6.65 6.38 252,586,400 6.46 6.16
11-10-20 6.43 6.48 6.18 254,971,700 6.47 6.17
11-10-19 6.68 6.86 6.37 318,554,300 6.40 6.10
11-10-18 6.27 6.79 6.16 496,883,800 6.64 6.33
11-10-17 6.18 6.28 6.03 175,512,200 6.03 5.75
Date Open High Low Vol Cls adjCls
11-10-14 6.31 6.36 6.12 203,564,500 6.19 5.90
11-10-13 6.44 6.44 6.17 230,115,400 6.22 5.93
11-10-12 6.51 6.74 6.34 284,617,700 6.58 6.27
11-10-11 6.18 6.47 6.13 204,431,100 6.37 6.07
11-10-10 6.14 6.29 6.12 225,326,600 6.28 5.99
11-10-07 6.32 6.33 5.88 285,598,300 5.90 5.62
11-10-06 5.77 6.31 5.65 336,087,400 6.28 5.99
11-10-05 5.71 5.83 5.51 291,785,700 5.77 5.50
11-10-04 5.48 5.76 5.13 448,300,000 5.76 5.49
Date Open High Low Vol Cls adjCls
11-10-03 6.08 6.18 5.52 369,335,100 5.53 5.27
11-09-30 6.18 6.32 6.11 175,213,100 6.12 5.83
11-09-29 6.40 6.45 6.15 224,013,100 6.35 6.05
11-09-28 6.51 6.53 6.16 222,449,300 6.16 5.87
11-09-27 6.84 6.85 6.41 231,598,900 6.48 6.18
11-09-26 6.48 6.60 6.31 228,406,400 6.60 6.29
11-09-23 6.09 6.39 6.07 503,374,000 6.31 6.02
11-09-22 6.24 6.28 6.00 384,622,500 6.06 5.78
11-09-21 6.95 6.97 6.36 381,953,600 6.38 6.08
Date Open High Low Vol Cls adjCls
11-09-20 7.04 7.06 6.90 142,828,700 6.90 6.58
11-09-19 7.06 7.07 6.94 199,254,700 6.99 6.66
11-09-16 7.38 7.39 7.08 240,523,700 7.23 6.89
11-09-15 7.18 7.34 7.13 230,299,700 7.33 6.99
11-09-14 7.09 7.13 6.92 212,940,200 7.05 6.72
11-09-13 7.09 7.18 6.97 220,657,500 7.00 6.67
11-09-12 6.85 7.10 6.81 286,856,000 7.05 6.72
11-09-09 7.11 7.21 6.96 255,828,800 6.98 6.65
11-09-08 7.38 7.44 7.20 204,593,600 7.20 6.86
Date Open High Low Vol Cls adjCls
11-09-07 7.23 7.52 7.10 257,251,800 7.48 7.13
11-09-06 6.91 7.07 6.80 283,101,800 6.99 6.66
11-09-02 7.31 7.45 7.17 305,988,600 7.25 6.91
11-09-01 8.18 8.18 7.91 243,549,600 7.91 7.54
11-08-31 8.28 8.29 8.11 282,263,500 8.17 7.79
11-08-30 8.29 8.39 8.05 297,220,400 8.12 7.73
11-08-29 8.10 8.41 7.96 363,420,500 8.39 7.99
11-08-26 7.62 7.98 7.45 424,194,600 7.76 7.39
11-08-25 8.29 8.80 7.38 859,643,400 7.65 7.28
Date Open High Low Vol Cls adjCls
11-08-24 6.36 7.05 6.32 602,753,000 6.99 6.66
11-08-23 6.37 6.44 6.01 563,788,800 6.30 6.00
11-08-22 7.20 7.22 6.42 398,777,800 6.42 6.11
11-08-19 6.80 7.12 6.75 289,217,900 6.97 6.64
11-08-18 7.05 7.09 6.78 335,205,500 7.01 6.67
11-08-17 7.46 7.59 7.40 159,346,200 7.46 7.10
11-08-16 7.61 7.66 7.34 275,997,300 7.40 7.05
11-08-15 7.46 7.84 7.35 268,370,400 7.76 7.39
11-08-12 7.49 7.71 7.13 298,997,800 7.19 6.85
Date Open High Low Vol Cls adjCls
11-08-11 7.10 7.42 6.96 344,079,000 7.25 6.90
11-08-10 7.53 7.59 6.74 493,986,500 6.77 6.45
11-08-09 7.02 7.66 6.68 496,094,500 7.60 7.24
11-08-08 7.40 7.70 6.31 682,052,900 6.51 6.20
11-08-05 8.97 9.05 8.03 546,781,600 8.17 7.78
11-08-04 9.37 9.46 8.77 305,309,300 8.83 8.41
11-08-03 9.49 9.59 9.32 175,691,200 9.54 9.08
11-08-02 9.76 9.86 9.47 173,972,600 9.49 9.04
11-08-01 10.04 10.05 9.70 159,616,700 9.81 9.34
Date Open High Low Vol Cls adjCls
11-07-29 9.64 9.95 9.60 187,926,700 9.71 9.25
11-07-28 9.72 9.85 9.69 113,623,300 9.79 9.32
11-07-27 9.92 9.94 9.68 151,491,700 9.68 9.22
11-07-26 9.97 10.09 9.91 121,168,700 10.00 9.52
11-07-25 9.97 10.07 9.88 130,582,700 10.01 9.53
11-07-22 10.26 10.27 10.05 138,441,500 10.13 9.65
11-07-21 10.03 10.28 10.00 238,464,700 10.23 9.74
11-07-20 9.66 10.00 9.63 249,783,800 9.85 9.38
11-07-19 9.75 9.85 9.40 322,430,300 9.57 9.11
Date Open High Low Vol Cls adjCls
11-07-18 9.88 9.93 9.53 226,934,200 9.72 9.26
11-07-15 10.12 10.18 9.88 183,416,000 10.00 9.52
11-07-14 10.30 10.33 10.06 148,536,100 10.07 9.59
11-07-13 10.27 10.36 10.15 164,765,500 10.20 9.71
11-07-12 10.27 10.40 10.20 145,156,100 10.21 9.72
11-07-11 10.53 10.55 10.30 145,323,900 10.35 9.86
11-07-08 10.75 10.80 10.61 129,514,100 10.70 10.19
11-07-07 10.90 10.96 10.85 113,940,400 10.92 10.40
11-07-06 10.83 10.85 10.66 145,455,700 10.74 10.23
Date Open High Low Vol Cls adjCls
11-07-05 11.06 11.07 10.91 110,261,100 11.00 10.47
11-07-01 10.98 11.14 10.92 137,487,700 11.09 10.56
11-06-30 11.17 11.18 10.84 255,993,900 10.96 10.44
11-06-29 11.17 11.25 11.00 301,628,700 11.14 10.61
11-06-28 10.91 10.92 10.77 113,027,000 10.82 10.30
11-06-27 10.52 10.95 10.52 202,814,500 10.85 10.33
11-06-24 10.73 10.77 10.49 122,210,200 10.52 10.02
11-06-23 10.65 10.77 10.56 180,604,400 10.71 10.20
11-06-22 10.79 10.94 10.78 102,448,600 10.79 10.27
Date Open High Low Vol Cls adjCls
11-06-21 10.68 10.87 10.53 109,392,600 10.83 10.31
11-06-20 10.59 10.66 10.53 88,402,500 10.60 10.09
11-06-17 10.75 10.77 10.58 116,367,000 10.68 10.17
11-06-16 10.45 10.69 10.40 200,127,400 10.60 10.09
11-06-15 10.60 10.67 10.41 213,408,200 10.50 10.00
11-06-14 11.12 11.12 10.75 173,051,000 10.80 10.28
11-06-13 10.89 11.02 10.64 186,095,900 10.97 10.45
11-06-10 10.62 11.03 10.41 210,796,300 10.80 10.28
11-06-09 10.58 10.75 10.50 129,533,300 10.65 10.14
Date Open High Low Vol Cls adjCls
11-06-08 10.59 10.79 10.50 159,384,200 10.54 10.04
11-06-07 10.96 11.05 10.60 160,224,800 10.65 10.14
11-06-06 11.18 11.20 10.75 213,289,400 10.83 10.31
11-06-03 11.20 11.45 11.16 115,786,700 11.28 10.74
11-06-02 11.29 11.42 11.08 198,074,000 11.29 10.75
11-06-01 11.71 11.74 11.23 176,331,800 11.24 10.70
11-05-31 11.87 11.92 11.62 106,228,200 11.75 11.18
11-05-27 11.57 11.78 11.54 107,370,400 11.69 11.12
11-05-26 11.39 11.56 11.38 124,072,200 11.46 10.90
Date Open High Low Vol Cls adjCls
11-05-25 11.35 11.58 11.35 103,583,400 11.38 10.83
11-05-24 11.45 11.51 11.29 129,513,400 11.46 10.90
11-05-23 11.47 11.52 11.38 122,134,100 11.42 10.86
11-05-20 11.64 11.78 11.53 115,821,500 11.58 11.02
11-05-19 11.88 11.89 11.68 121,082,700 11.69 11.12
11-05-18 11.90 11.90 11.73 152,963,400 11.79 11.22
11-05-17 11.81 11.94 11.80 145,394,700 11.90 11.32
11-05-16 11.89 12.11 11.82 123,646,400 11.86 11.28
11-05-13 12.20 12.21 11.91 159,056,700 11.93 11.35
Date Open High Low Vol Cls adjCls
11-05-12 12.20 12.27 12.09 111,941,900 12.20 11.61
11-05-11 12.28 12.43 12.23 150,517,800 12.25 11.65
11-05-10 12.21 12.37 12.18 91,577,700 12.28 11.68
11-05-09 12.28 12.32 12.11 110,668,200 12.18 11.59
11-05-06 12.41 12.45 12.28 111,324,100 12.31 11.71
11-05-05 12.41 12.47 12.20 130,921,200 12.30 11.70
11-05-04 12.64 12.68 12.42 99,234,300 12.49 11.88
11-05-03 12.35 12.71 12.33 145,530,300 12.60 11.99
11-05-02 12.36 12.47 12.33 89,940,100 12.34 11.74
Date Open High Low Vol Cls adjCls
11-04-29 12.39 12.42 12.28 87,169,300 12.28 11.68
11-04-28 12.31 12.45 12.25 92,414,200 12.42 11.82
11-04-27 12.24 12.40 12.23 118,705,100 12.33 11.73
11-04-26 12.49 12.53 12.23 146,800,000 12.23 11.64
11-04-25 12.33 12.60 12.32 112,414,300 12.44 11.84
11-04-21 12.33 12.40 12.24 100,820,900 12.31 11.71
11-04-20 12.43 12.48 12.21 179,989,100 12.27 11.67
11-04-19 12.53 12.53 12.15 182,612,900 12.34 11.74
11-04-18 12.59 12.60 12.24 262,012,500 12.42 11.82
Date Open High Low Vol Cls adjCls
11-04-15 13.22 13.33 12.82 266,336,200 12.82 12.20
11-04-14 13.16 13.26 13.07 115,624,900 13.13 12.49
11-04-13 13.61 13.64 13.21 124,630,800 13.27 12.62
11-04-12 13.40 13.58 13.31 100,372,600 13.47 12.82
11-04-11 13.50 13.59 13.43 63,348,300 13.49 12.83
11-04-08 13.63 13.72 13.45 87,592,400 13.48 12.82
11-04-07 13.79 13.88 13.54 119,206,000 13.61 12.95
11-04-06 13.60 13.78 13.53 136,151,600 13.72 13.05
11-04-05 13.43 13.50 13.37 64,968,800 13.47 12.82
Date Open High Low Vol Cls adjCls
11-04-04 13.40 13.59 13.40 71,113,900 13.44 12.79
11-04-01 13.45 13.61 13.35 95,017,100 13.37 12.72
11-03-31 13.35 13.39 13.29 86,180,900 13.33 12.68
11-03-30 13.40 13.56 13.27 121,082,200 13.45 12.80
11-03-29 13.41 13.41 13.16 117,737,500 13.35 12.70
11-03-28 13.42 13.56 13.37 78,640,400 13.37 12.72
11-03-25 13.49 13.53 13.32 115,322,600 13.34 12.69
11-03-24 13.56 13.59 13.32 170,761,100 13.48 12.82
11-03-23 13.72 13.74 13.37 230,626,600 13.65 12.99
Date Open High Low Vol Cls adjCls
11-03-22 14.04 14.05 13.88 86,286,500 13.88 13.21
11-03-21 14.20 14.22 13.90 114,391,500 14.05 13.37
11-03-18 14.20 14.29 13.98 199,209,100 14.04 13.36
11-03-17 13.89 14.04 13.75 131,745,300 13.98 13.30
11-03-16 14.01 14.10 13.66 178,630,900 13.69 13.02
11-03-15 13.77 14.06 13.71 167,837,200 13.96 13.28
11-03-14 14.26 14.35 14.07 112,139,700 14.23 13.54
11-03-11 14.11 14.43 14.10 111,555,000 14.38 13.68
11-03-10 14.42 14.46 14.26 155,462,700 14.26 13.57
Date Open High Low Vol Cls adjCls
11-03-09 14.66 14.69 14.48 148,290,400 14.59 13.88
11-03-08 14.27 14.70 14.20 250,033,200 14.69 13.98
11-03-07 14.18 14.27 13.92 139,010,300 14.03 13.35
11-03-04 14.30 14.31 13.98 146,184,700 14.12 13.43
11-03-03 14.05 14.29 14.05 139,513,500 14.27 13.58
11-03-02 13.92 14.07 13.81 115,609,400 13.83 13.16
11-03-01 14.32 14.35 13.91 161,263,900 13.93 13.24
11-02-28 14.27 14.48 14.16 137,039,100 14.29 13.59
11-02-25 14.16 14.32 14.12 126,869,100 14.20 13.50
Date Open High Low Vol Cls adjCls
11-02-24 14.11 14.16 13.79 201,697,200 13.97 13.28
11-02-23 14.17 14.44 13.92 196,355,700 14.17 13.47
11-02-22 14.38 14.52 14.09 187,522,800 14.18 13.48
11-02-18 14.84 14.89 14.67 98,369,000 14.75 14.02
11-02-17 14.75 14.91 14.73 103,495,400 14.81 14.08
11-02-16 14.81 14.88 14.70 132,821,900 14.84 14.11
11-02-15 14.80 14.88 14.69 109,532,300 14.77 14.04
11-02-14 14.78 14.95 14.71 112,571,100 14.89 14.16
11-02-11 14.37 14.87 14.35 156,195,600 14.77 14.04
Date Open High Low Vol Cls adjCls
11-02-10 14.51 14.64 14.47 132,240,800 14.49 13.78
11-02-09 14.46 14.69 14.41 150,179,100 14.64 13.92
11-02-08 14.64 14.76 14.50 158,426,200 14.61 13.89
11-02-07 14.51 14.77 14.43 149,423,500 14.67 13.95
11-02-04 14.43 14.47 14.11 141,015,200 14.29 13.59
11-02-03 14.16 14.47 14.15 145,885,300 14.43 13.72
11-02-02 14.33 14.35 14.13 140,312,700 14.24 13.54
11-02-01 13.90 14.37 13.87 211,978,400 14.31 13.60
11-01-31 13.71 13.79 13.64 118,000,800 13.73 13.05
Date Open High Low Vol Cls adjCls
11-01-28 13.83 14.06 13.58 226,452,500 13.60 12.93
11-01-27 13.58 13.67 13.48 153,086,100 13.67 13.00
11-01-26 13.71 13.77 13.55 145,810,300 13.55 12.88
11-01-25 13.78 13.84 13.40 303,642,100 13.63 12.96
11-01-24 14.25 14.26 13.88 225,424,700 13.92 13.23
11-01-21 14.41 14.71 14.22 291,812,600 14.25 13.55
11-01-20 14.27 14.61 13.94 245,219,600 14.54 13.82
11-01-19 14.85 14.95 14.35 247,013,200 14.37 13.66
11-01-18 15.08 15.16 14.85 198,400,500 15.00 14.26
Date Open High Low Vol Cls adjCls
11-01-14 14.74 15.31 14.68 282,493,800 15.25 14.50
11-01-13 15.01 15.02 14.72 158,944,400 14.77 14.04
11-01-12 14.89 14.99 14.85 204,060,800 14.99 14.25
11-01-11 14.61 14.73 14.53 212,239,400 14.69 13.97
11-01-10 14.17 14.43 14.09 185,382,600 14.40 13.69
11-01-07 14.54 14.68 13.98 392,328,700 14.25 13.55
11-01-06 14.54 14.69 14.34 241,658,500 14.44 13.73
11-01-05 14.19 14.60 14.15 246,151,200 14.50 13.79
11-01-04 14.23 14.25 14.02 218,978,200 14.24 13.54
Date Open High Low Vol Cls adjCls
11-01-03 13.85 14.23 13.80 354,322,300 14.19 13.49
10-12-31 13.23 13.38 13.22 63,036,100 13.34 12.68
10-12-30 13.32 13.40 13.26 88,176,300 13.28 12.63
10-12-29 13.39 13.42 13.31 74,986,200 13.31 12.65
10-12-28 13.38 13.49 13.34 119,303,600 13.34 12.68
10-12-27 12.98 13.40 12.96 116,011,000 13.27 12.62
10-12-23 13.26 13.30 12.97 183,718,500 13.06 12.42
10-12-22 13.01 13.45 13.00 240,618,000 13.38 12.72
10-12-21 12.73 12.98 12.70 163,167,100 12.98 12.34
Date Open High Low Vol Cls adjCls
10-12-20 12.59 12.75 12.57 113,899,800 12.62 12.00
10-12-17 12.55 12.65 12.45 154,544,200 12.57 11.95
10-12-16 12.47 12.77 12.38 309,278,400 12.52 11.90
10-12-15 12.38 12.54 12.28 160,612,500 12.29 11.68
10-12-14 12.57 12.71 12.33 161,365,800 12.40 11.79
10-12-13 12.86 12.88 12.52 189,201,500 12.54 11.92
10-12-10 12.65 12.85 12.47 224,667,700 12.80 12.17
10-12-09 12.26 12.69 12.25 328,639,000 12.65 12.03
10-12-08 11.61 12.07 11.60 235,158,100 12.00 11.41
Date Open High Low Vol Cls adjCls
10-12-07 11.84 11.87 11.50 215,071,600 11.57 11.00
10-12-06 11.78 11.86 11.63 132,238,800 11.64 11.07
10-12-03 11.59 11.88 11.53 164,553,900 11.86 11.28
10-12-02 11.37 11.74 11.35 284,454,000 11.68 11.10
10-12-01 11.17 11.30 10.97 289,105,800 11.29 10.73
10-11-30 11.20 11.30 10.91 267,119,300 10.95 10.40
10-11-29 11.14 11.36 11.08 144,663,800 11.31 10.74
10-11-26 11.17 11.21 11.10 54,441,000 11.12 10.56
10-11-24 11.18 11.30 11.10 109,514,300 11.28 10.71
Date Open High Low Vol Cls adjCls
10-11-23 11.18 11.39 11.06 199,123,000 11.09 10.53
10-11-22 11.56 11.59 11.21 223,150,100 11.30 10.73
10-11-19 11.64 11.66 11.53 104,569,300 11.66 11.08
10-11-18 11.78 11.82 11.63 138,773,700 11.70 11.11
10-11-17 11.90 11.99 11.60 170,058,200 11.62 11.04
10-11-16 11.99 12.05 11.72 219,262,600 11.94 11.34
10-11-15 12.22 12.29 12.07 112,735,900 12.10 11.49
10-11-12 12.29 12.33 12.03 170,642,600 12.12 11.51
10-11-11 12.50 12.56 12.31 130,702,300 12.37 11.75
Date Open High Low Vol Cls adjCls
10-11-10 12.35 12.57 12.20 191,612,200 12.57 11.94
10-11-09 12.73 12.74 12.23 225,038,100 12.27 11.65
10-11-08 12.62 12.73 12.43 247,865,900 12.60 11.97
10-11-05 12.17 12.71 12.16 405,644,600 12.36 11.74
10-11-04 11.79 12.24 11.70 310,826,500 12.13 11.52
10-11-03 11.46 11.55 11.31 176,344,100 11.52 10.94
10-11-02 11.56 11.59 11.30 176,470,800 11.40 10.83
10-11-01 11.50 11.58 11.36 152,004,500 11.50 10.92
10-10-29 11.50 11.54 11.36 126,825,100 11.45 10.88
Date Open High Low Vol Cls adjCls
10-10-28 11.72 11.72 11.41 180,293,000 11.53 10.95
10-10-27 11.32 11.67 11.25 275,344,800 11.54 10.96
10-10-26 11.08 11.48 11.03 232,839,500 11.30 10.73
10-10-25 11.56 11.59 11.07 327,390,900 11.16 10.60
10-10-22 11.47 11.58 11.37 173,466,800 11.44 10.87
10-10-21 11.84 11.88 11.32 318,784,400 11.36 10.79
10-10-20 11.60 11.88 11.17 655,116,600 11.75 11.16
10-10-19 12.34 12.45 11.71 574,229,600 11.80 11.21
10-10-18 11.96 12.37 11.83 416,485,100 12.34 11.72
Date Open High Low Vol Cls adjCls
10-10-15 12.66 12.68 11.74 600,410,400 11.98 11.38
10-10-14 13.00 13.03 12.42 511,175,200 12.60 11.97
10-10-13 13.60 13.64 13.25 175,054,300 13.29 12.62
10-10-12 13.10 13.53 13.09 136,898,300 13.52 12.84
10-10-11 13.20 13.25 13.11 101,283,500 13.15 12.49
10-10-08 13.34 13.49 13.10 173,162,700 13.18 12.52
10-10-07 13.47 13.50 13.23 112,300,500 13.31 12.64
10-10-06 13.63 13.66 13.32 150,771,000 13.39 12.72
10-10-05 13.32 13.64 13.21 191,282,100 13.56 12.88
Date Open High Low Vol Cls adjCls
10-10-04 13.27 13.45 13.13 133,664,600 13.15 12.49
10-10-01 13.22 13.42 13.06 168,814,600 13.30 12.63
10-09-30 13.21 13.39 13.05 148,937,800 13.10 12.44
10-09-29 13.24 13.29 13.05 156,717,200 13.11 12.45
10-09-28 13.31 13.32 13.15 124,743,600 13.27 12.60
10-09-27 13.61 13.63 13.23 123,657,600 13.24 12.58
10-09-24 13.37 13.60 13.30 142,535,200 13.60 12.92
10-09-23 13.31 13.43 13.12 153,255,800 13.17 12.51
10-09-22 13.63 13.77 13.41 141,117,900 13.42 12.75
Date Open High Low Vol Cls adjCls
10-09-21 13.95 14.00 13.64 168,349,300 13.65 12.97
10-09-20 13.46 13.81 13.37 130,367,700 13.74 13.05
10-09-17 13.69 13.70 13.34 132,686,500 13.40 12.73
10-09-16 13.62 13.66 13.51 120,788,100 13.55 12.87
10-09-15 13.62 13.79 13.51 134,665,300 13.71 13.02
10-09-14 13.96 13.97 13.64 140,042,500 13.68 12.99
10-09-13 13.94 14.06 13.87 164,136,200 13.95 13.25
10-09-10 13.60 13.66 13.51 85,884,600 13.55 12.87
10-09-09 13.58 13.87 13.48 168,549,000 13.50 12.82
Date Open High Low Vol Cls adjCls
10-09-08 13.26 13.49 13.23 102,657,200 13.37 12.70
10-09-07 13.38 13.42 13.20 127,499,100 13.21 12.55
10-09-03 13.50 13.69 13.33 141,624,900 13.50 12.82
10-09-02 13.15 13.44 13.15 154,881,900 13.28 12.61
10-09-01 12.64 13.21 12.60 204,575,600 13.21 12.55
10-08-31 12.33 12.52 12.18 172,987,600 12.46 11.83
10-08-30 12.54 12.60 12.27 126,732,000 12.32 11.69
10-08-27 12.57 12.72 12.41 158,558,400 12.64 12.00
10-08-26 12.74 12.90 12.47 137,778,600 12.47 11.83
Date Open High Low Vol Cls adjCls
10-08-25 12.56 12.72 12.42 159,923,400 12.66 12.02
10-08-24 12.75 12.83 12.59 156,884,400 12.64 12.00
10-08-23 13.07 13.10 12.86 114,682,800 12.87 12.21
10-08-20 12.98 12.99 12.75 164,506,800 12.87 12.21
10-08-19 13.28 13.37 13.01 153,344,800 13.02 12.36
10-08-18 13.25 13.50 13.24 137,585,300 13.32 12.64
10-08-17 13.41 13.45 13.15 132,047,600 13.21 12.54
10-08-16 13.13 13.29 13.09 99,799,300 13.19 12.52
10-08-13 13.11 13.34 13.11 107,923,800 13.23 12.56
Date Open High Low Vol Cls adjCls
10-08-12 13.05 13.35 13.02 146,852,800 13.06 12.39
10-08-11 13.50 13.52 13.16 182,937,400 13.19 12.52
10-08-10 13.77 13.82 13.61 131,286,100 13.63 12.94
10-08-09 14.06 14.07 13.75 121,443,000 13.91 13.20
10-08-06 13.91 14.04 13.75 135,088,300 13.96 13.25
10-08-05 14.09 14.13 13.96 110,927,900 14.02 13.31
10-08-04 14.36 14.39 14.12 131,865,800 14.19 13.47
10-08-03 14.36 14.46 14.29 96,776,700 14.34 13.61
10-08-02 14.38 14.47 14.23 130,216,100 14.44 13.70
Date Open High Low Vol Cls adjCls
10-07-30 13.88 14.24 13.85 130,077,700 14.04 13.32
10-07-29 14.15 14.21 13.90 124,734,700 14.03 13.32
10-07-28 14.12 14.24 13.96 110,133,600 13.99 13.28
10-07-27 14.52 14.65 14.18 176,895,900 14.19 13.47
10-07-26 13.85 14.21 13.71 159,255,000 14.15 13.43
10-07-23 13.68 13.80 13.47 133,979,700 13.74 13.04
10-07-22 13.55 13.89 13.54 185,760,900 13.66 12.96
10-07-21 13.96 13.97 13.33 203,245,200 13.36 12.68
10-07-20 13.36 13.85 13.30 180,152,700 13.77 13.07
Date Open High Low Vol Cls adjCls
10-07-19 13.97 14.02 13.30 314,752,200 13.61 12.92
10-07-16 14.63 14.67 13.96 438,430,600 13.98 13.27
10-07-15 15.66 15.69 15.06 177,237,600 15.39 14.61
10-07-14 15.60 15.72 15.42 115,645,600 15.67 14.87
10-07-13 15.48 15.72 15.40 130,720,700 15.67 14.87
10-07-12 15.07 15.25 14.97 92,146,300 15.21 14.44
10-07-09 14.86 15.13 14.75 86,584,400 15.11 14.34
10-07-08 14.88 14.94 14.60 132,297,400 14.86 14.10
10-07-07 14.12 14.73 14.10 150,021,000 14.71 13.96
Date Open High Low Vol Cls adjCls
10-07-06 14.13 14.31 13.83 120,153,500 14.06 13.34
10-07-02 14.10 14.10 13.68 140,988,600 13.84 13.14
10-07-01 14.32 14.35 13.50 256,787,300 14.02 13.31
10-06-30 14.62 14.80 14.30 138,978,000 14.37 13.64
10-06-29 15.01 15.05 14.45 201,991,800 14.57 13.83
10-06-28 15.50 15.55 15.21 110,641,800 15.24 14.46
10-06-25 15.26 15.62 15.11 175,269,500 15.42 14.63
10-06-24 15.27 15.31 14.98 167,776,300 15.02 14.25
10-06-23 15.60 15.71 15.29 132,920,800 15.43 14.64
Date Open High Low Vol Cls adjCls
10-06-22 15.78 15.91 15.56 108,235,700 15.58 14.79
10-06-21 16.03 16.10 15.75 109,114,600 15.79 14.99
10-06-18 15.88 15.91 15.74 105,721,700 15.82 15.01
10-06-17 15.96 16.07 15.59 127,136,400 15.82 15.01
10-06-16 15.70 15.97 15.65 110,926,700 15.87 15.06
10-06-15 15.56 15.84 15.31 129,815,000 15.80 15.00
10-06-14 15.70 15.79 15.39 120,504,600 15.41 14.63
10-06-11 15.33 15.70 15.31 115,114,300 15.60 14.81
10-06-10 15.27 15.48 15.11 124,056,500 15.46 14.67
Date Open High Low Vol Cls adjCls
10-06-09 15.43 15.49 14.94 150,844,900 15.01 14.25
10-06-08 14.88 15.35 14.79 167,648,900 15.33 14.55
10-06-07 15.36 15.40 14.77 158,959,100 14.83 14.07
10-06-04 15.50 15.73 15.25 148,415,800 15.35 14.57
10-06-03 15.96 16.07 15.69 124,229,100 15.81 15.00
10-06-02 15.58 15.92 15.35 127,114,500 15.89 15.08
10-06-01 15.58 15.98 15.40 126,185,400 15.44 14.64
10-05-28 16.17 16.18 15.71 160,778,500 15.74 14.93
10-05-27 15.81 16.20 15.59 163,490,700 16.18 15.35
Date Open High Low Vol Cls adjCls
10-05-26 15.91 16.10 15.38 225,933,000 15.47 14.67
10-05-25 14.91 15.54 14.80 263,919,800 15.49 14.69
10-05-24 15.98 16.08 15.39 170,656,700 15.40 14.61
10-05-21 14.96 16.00 14.95 266,468,500 15.99 15.17
10-05-20 15.96 16.05 15.28 301,263,900 15.30 14.51
10-05-19 15.80 16.46 15.80 260,711,100 16.31 15.47
10-05-18 16.71 16.75 15.67 216,050,700 15.95 15.13
10-05-17 16.39 16.45 15.85 181,966,800 16.35 15.51
10-05-14 16.71 16.72 16.12 212,906,900 16.34 15.50
Date Open High Low Vol Cls adjCls
10-05-13 17.03 17.18 16.85 135,257,500 16.87 16.00
10-05-12 17.27 17.33 16.99 179,359,300 17.07 16.19
10-05-11 17.08 17.49 16.97 188,202,400 17.16 16.28
10-05-10 17.23 17.39 17.01 268,476,800 17.30 16.41
10-05-07 16.48 16.79 15.95 388,118,300 16.18 15.35
10-05-06 17.48 17.61 15.50 465,091,500 16.28 15.44
10-05-05 17.20 17.84 16.89 195,023,300 17.53 16.63
10-05-04 17.77 17.91 17.48 183,242,300 17.56 16.65
10-05-03 17.88 18.15 17.78 150,747,100 18.06 17.13
Date Open High Low Vol Cls adjCls
10-04-30 18.28 18.30 17.61 231,536,200 17.83 16.91
10-04-29 18.04 18.40 17.99 177,296,300 18.30 17.36
10-04-28 17.65 17.96 17.51 195,287,800 17.78 16.86
10-04-27 17.91 18.18 17.41 259,438,600 17.47 16.57
10-04-26 18.41 18.44 18.03 160,873,000 18.05 17.12
10-04-23 18.40 18.53 18.28 145,428,400 18.43 17.48
10-04-22 18.03 18.60 17.95 219,472,400 18.54 17.58
10-04-21 18.67 18.91 18.11 201,891,300 18.28 17.34
10-04-20 18.79 18.83 18.44 200,544,700 18.61 17.65
Date Open High Low Vol Cls adjCls
10-04-19 18.10 18.65 17.87 358,828,000 18.39 17.44
10-04-16 19.47 19.48 18.05 589,061,800 18.41 17.46
10-04-15 19.63 19.86 19.36 240,100,000 19.48 18.48
10-04-14 18.98 19.42 18.92 246,624,700 19.40 18.40
10-04-13 18.61 18.72 18.49 113,687,800 18.67 17.71
10-04-12 18.68 18.82 18.60 128,319,000 18.66 17.70
10-04-09 18.82 18.85 18.50 135,480,600 18.59 17.63
10-04-08 18.59 18.84 18.31 164,305,500 18.65 17.69
10-04-07 18.58 18.86 18.53 233,522,300 18.62 17.66
Date Open High Low Vol Cls adjCls
10-04-06 18.16 18.54 18.10 160,316,600 18.49 17.54
10-04-05 18.16 18.25 18.02 107,989,300 18.13 17.20
10-04-01 18.02 18.10 17.89 95,607,200 18.04 17.11
10-03-31 17.69 17.98 17.67 114,280,900 17.85 16.93
10-03-30 18.06 18.12 17.67 144,373,000 17.76 16.84
10-03-29 18.17 18.20 17.77 152,539,700 18.04 17.11
10-03-26 17.98 18.23 17.75 220,970,700 17.90 16.98
10-03-25 17.84 18.35 17.70 315,304,700 17.74 16.83
10-03-24 17.12 17.73 17.10 270,410,600 17.57 16.66
Date Open High Low Vol Cls adjCls
10-03-23 17.08 17.22 16.94 131,261,400 17.13 16.25
10-03-22 16.62 16.97 16.60 113,667,800 16.96 16.09
10-03-19 16.82 17.23 16.74 178,218,800 16.82 15.95
10-03-18 17.29 17.32 16.98 123,986,800 17.08 16.20
10-03-17 17.17 17.30 17.03 134,463,900 17.27 16.38
10-03-16 16.97 17.07 16.90 107,411,800 17.03 16.15
10-03-15 16.74 16.91 16.59 120,308,200 16.85 15.98
10-03-12 17.26 17.30 16.68 171,456,700 16.85 15.98
10-03-11 17.18 17.28 17.06 145,079,600 17.12 16.24
Date Open High Low Vol Cls adjCls
10-03-10 17.01 17.35 16.99 222,932,200 17.11 16.23
10-03-09 16.63 16.99 16.54 167,779,500 16.80 15.93
10-03-08 16.75 16.91 16.69 127,705,100 16.74 15.88
10-03-05 16.52 16.75 16.45 172,469,000 16.70 15.84
10-03-04 16.45 16.50 16.03 157,746,500 16.40 15.55
10-03-03 16.47 16.62 16.33 154,950,200 16.37 15.53
10-03-02 16.70 16.80 16.39 183,048,600 16.46 15.60
10-03-01 16.74 16.86 16.57 170,931,100 16.71 15.84
10-02-26 16.57 16.84 16.41 343,669,400 16.66 15.79
Date Open High Low Vol Cls adjCls
10-02-25 16.05 16.57 15.95 287,325,100 16.55 15.69
10-02-24 15.98 16.36 15.96 191,571,600 16.33 15.48
10-02-23 16.12 16.38 15.79 210,478,400 15.94 15.11
10-02-22 15.96 16.40 15.96 173,773,200 16.21 15.37
10-02-19 15.73 16.04 15.71 216,078,200 15.88 15.05
10-02-18 15.52 16.00 15.50 242,140,300 15.88 15.05
10-02-17 15.35 15.88 15.25 261,541,900 15.66 14.84
10-02-16 14.66 15.31 14.62 205,493,300 15.16 14.37
10-02-12 14.47 14.54 14.28 162,819,300 14.45 13.70
Date Open High Low Vol Cls adjCls
10-02-11 14.67 14.80 14.54 141,086,300 14.63 13.87
10-02-10 14.51 14.91 14.46 175,741,800 14.67 13.91
10-02-09 14.67 14.78 14.25 251,522,100 14.47 13.72
10-02-08 14.94 14.96 14.45 208,207,300 14.48 13.73
10-02-05 14.84 15.06 14.31 297,683,300 15.00 14.22
10-02-04 15.35 15.43 14.73 252,558,700 14.75 13.98
10-02-03 15.57 15.80 15.52 130,861,600 15.53 14.72
10-02-02 15.45 15.68 15.31 171,404,800 15.60 14.79
10-02-01 15.26 15.44 15.13 159,503,300 15.42 14.62
Date Open High Low Vol Cls adjCls
10-01-29 15.49 15.55 15.09 175,135,300 15.18 14.39
10-01-28 15.40 15.59 15.01 232,729,500 15.37 14.57
10-01-27 14.71 15.29 14.68 258,716,200 15.19 14.40
10-01-26 14.94 15.17 14.72 212,380,600 14.77 14.00
10-01-25 15.16 15.27 14.77 262,351,600 14.98 14.20
10-01-22 15.26 15.52 14.71 369,620,800 14.90 14.12
10-01-21 16.46 16.66 15.20 551,285,500 15.47 14.66
10-01-20 16.22 16.63 16.18 288,741,100 16.49 15.63
10-01-19 16.06 16.47 15.84 181,616,500 16.32 15.47
Date Open High Low Vol Cls adjCls
10-01-15 16.64 16.65 16.23 195,117,100 16.26 15.41
10-01-14 16.63 16.92 16.61 142,634,200 16.82 15.94
10-01-13 16.43 16.78 16.15 192,609,900 16.62 15.75
10-01-12 16.72 16.75 16.17 223,486,800 16.36 15.51
10-01-11 16.99 17.14 16.72 168,991,600 16.93 16.05
10-01-08 16.98 17.10 16.63 220,104,700 16.78 15.91
10-01-07 16.68 17.19 16.51 320,868,400 16.93 16.05
10-01-06 16.21 16.54 16.03 205,257,900 16.39 15.54
10-01-05 15.74 16.21 15.70 209,521,300 16.20 15.36
Date Open High Low Vol Cls adjCls
10-01-04 15.24 15.75 15.12 180,845,200 15.69 14.87
09-12-31 15.09 15.24 15.01 94,322,600 15.06 14.28
09-12-30 15.04 15.10 14.97 86,897,900 15.07 14.28
09-12-29 15.30 15.33 15.10 83,089,500 15.12 14.33
09-12-28 15.31 15.41 15.15 102,573,300 15.29 14.49
09-12-24 15.23 15.28 15.20 36,611,800 15.25 14.46
09-12-23 15.46 15.47 15.15 102,116,100 15.19 14.40
09-12-22 15.36 15.44 15.32 104,061,100 15.33 14.53
09-12-21 15.21 15.44 15.20 153,571,100 15.28 14.48
Date Open High Low Vol Cls adjCls
09-12-18 15.01 15.25 14.88 202,871,600 15.03 14.25
09-12-17 15.27 15.36 14.83 268,907,300 14.86 14.09
09-12-16 15.33 15.44 15.23 166,373,000 15.28 14.48
09-12-15 15.45 15.51 15.15 190,193,100 15.19 14.40
09-12-14 15.67 15.73 15.43 128,586,100 15.63 14.82
09-12-11 15.32 15.70 15.21 194,958,400 15.63 14.82
09-12-10 15.58 15.65 15.09 254,946,200 15.21 14.42
09-12-09 15.45 15.57 15.25 199,467,800 15.39 14.59
09-12-08 15.72 15.86 15.37 312,296,800 15.41 14.61
Date Open High Low Vol Cls adjCls
09-12-07 16.25 16.29 15.83 291,029,100 15.89 15.06
09-12-04 15.76 16.40 15.62 1,226,791,300 16.28 15.43
09-12-03 16.25 16.74 15.68 651,715,900 15.76 14.94
09-12-02 15.82 15.83 15.54 130,213,100 15.65 14.83
09-12-01 16.04 16.09 15.67 143,216,700 15.90 15.06
09-11-30 15.59 15.89 15.54 129,973,500 15.85 15.01
09-11-27 15.32 15.76 15.20 96,712,700 15.47 14.65
09-11-25 16.21 16.27 15.90 97,450,200 15.95 15.11
09-11-24 16.21 16.31 15.99 118,077,000 16.10 15.25
Date Open High Low Vol Cls adjCls
09-11-23 16.28 16.47 16.17 138,294,900 16.29 15.43
09-11-20 16.03 16.19 15.97 128,329,800 16.09 15.24
09-11-19 16.24 16.47 16.03 158,923,100 16.08 15.23
09-11-18 15.88 16.38 15.87 179,789,700 16.35 15.49
09-11-17 15.81 15.82 15.59 110,912,100 15.77 14.94
09-11-16 16.16 16.26 15.76 153,962,000 15.87 15.03
09-11-13 16.08 16.19 15.85 125,121,900 15.98 15.14
09-11-12 16.36 16.57 15.99 154,405,900 16.06 15.21
09-11-11 16.23 16.62 16.20 184,673,700 16.43 15.56
Date Open High Low Vol Cls adjCls
09-11-10 15.85 16.20 15.73 195,721,000 16.03 15.18
09-11-09 15.29 15.82 15.14 170,808,600 15.77 14.94
09-11-06 14.94 15.24 14.84 152,297,800 15.05 14.26
09-11-05 14.91 15.16 14.72 156,790,200 15.13 14.33
09-11-04 15.18 15.25 14.70 200,076,300 14.70 13.93
09-11-03 14.25 14.93 14.21 188,258,700 14.80 14.02
09-11-02 14.85 15.23 14.12 307,863,100 14.63 13.86
09-10-30 15.70 15.73 14.50 307,670,900 14.58 13.81
09-10-29 15.21 15.78 15.08 202,946,700 15.73 14.90
Date Open High Low Vol Cls adjCls
09-10-28 15.43 15.45 15.00 213,262,400 15.01 14.22
09-10-27 15.43 15.54 15.02 270,531,500 15.45 14.64
09-10-26 16.16 16.20 15.07 376,383,000 15.40 14.59
09-10-23 16.65 16.66 16.07 181,905,600 16.22 15.36
09-10-22 16.55 16.67 16.05 235,015,400 16.52 15.65
09-10-21 16.99 17.17 16.46 219,344,000 16.51 15.64
09-10-20 17.22 17.47 17.01 169,353,700 17.01 16.11
09-10-19 17.27 17.53 17.14 155,876,100 17.16 16.26
09-10-16 17.16 17.49 17.06 336,814,500 17.26 16.35
Date Open High Low Vol Cls adjCls
09-10-15 18.33 19.10 17.88 212,270,200 18.10 17.15
09-10-14 18.38 18.64 18.16 229,813,800 18.59 17.61
09-10-13 17.94 18.00 17.48 150,388,900 17.81 16.87
09-10-12 17.65 18.03 17.51 139,972,400 18.03 17.08
09-10-09 17.33 17.55 17.23 87,503,400 17.50 16.58
09-10-08 17.57 17.60 17.23 137,567,400 17.33 16.42
09-10-07 17.08 17.35 17.04 153,192,000 17.35 16.44
09-10-06 17.21 17.37 16.71 195,927,500 17.00 16.10
09-10-05 16.67 16.97 16.55 155,256,700 16.96 16.07
Date Open High Low Vol Cls adjCls
09-10-02 15.90 16.49 15.62 226,303,000 16.34 15.48
09-10-01 16.96 17.16 16.18 247,824,500 16.21 15.36
09-09-30 17.26 17.31 16.76 186,120,500 16.92 16.03
09-09-29 17.37 17.53 17.07 124,964,600 17.16 16.26
09-09-28 16.71 17.23 16.65 129,240,300 17.22 16.31
09-09-25 16.95 17.08 16.50 161,603,900 16.60 15.72
09-09-24 17.55 17.70 16.81 221,414,100 16.98 16.08
09-09-23 17.76 18.06 17.49 197,847,500 17.50 16.58
09-09-22 17.68 18.08 17.54 158,650,700 17.61 16.68
Date Open High Low Vol Cls adjCls
09-09-21 17.39 17.44 17.18 127,963,900 17.25 16.34
09-09-18 17.73 17.77 17.51 160,550,400 17.63 16.70
09-09-17 17.31 17.75 17.20 212,907,800 17.61 16.68
09-09-16 16.89 17.30 16.83 193,950,600 17.25 16.34
09-09-15 16.99 17.17 16.76 158,450,100 16.79 15.90
09-09-14 16.68 17.09 16.51 162,371,700 16.99 16.09
09-09-11 17.24 17.29 16.95 139,774,800 16.97 16.08
09-09-10 16.96 17.24 16.70 175,319,800 17.22 16.31
09-09-09 17.02 17.20 16.91 155,753,700 17.04 16.14
Date Open High Low Vol Cls adjCls
09-09-08 17.46 17.51 16.98 163,026,500 17.02 16.12
09-09-04 17.07 17.25 16.92 173,567,100 17.09 16.19
09-09-03 16.59 16.90 16.51 176,555,400 16.84 15.95
09-09-02 16.15 16.73 16.02 229,078,300 16.27 15.41
09-09-01 17.70 17.86 16.41 334,738,300 16.46 15.58
09-08-31 17.57 17.90 17.45 159,710,500 17.59 16.65
09-08-28 18.10 18.25 17.78 188,061,000 17.98 17.02
09-08-27 17.75 17.98 17.59 176,384,900 17.92 16.96
09-08-26 17.76 17.94 17.54 203,846,000 17.79 16.84
Date Open High Low Vol Cls adjCls
09-08-25 17.56 18.00 17.55 238,816,800 17.75 16.80
09-08-24 17.81 18.20 17.33 316,639,800 17.35 16.43
09-08-21 17.46 17.60 17.31 236,597,200 17.46 16.53
09-08-20 16.89 17.20 16.87 183,804,300 17.14 16.23
09-08-19 16.60 17.03 16.53 198,785,800 16.75 15.86
09-08-18 16.78 17.08 16.73 202,882,900 16.90 16.00
09-08-17 16.54 16.88 16.40 309,793,300 16.56 15.68
09-08-14 16.98 17.47 16.57 302,461,500 17.39 16.46
09-08-13 16.66 17.00 16.23 337,776,700 17.00 16.09
Date Open High Low Vol Cls adjCls
09-08-12 15.53 16.17 15.40 313,761,100 15.93 15.08
09-08-11 16.70 16.85 15.80 326,233,600 15.85 15.01
09-08-10 16.31 16.89 16.16 240,548,200 16.68 15.79
09-08-07 16.98 17.14 16.26 381,728,400 16.42 15.54
09-08-06 17.24 17.35 16.39 462,678,600 16.70 15.81
09-08-05 16.03 16.82 15.84 488,503,800 16.66 15.77
09-08-04 15.19 15.98 15.05 364,961,500 15.64 14.81
09-08-03 15.24 15.62 14.82 468,196,400 15.32 14.50
09-07-31 14.10 14.79 14.02 375,052,000 14.79 14.00
Date Open High Low Vol Cls adjCls
09-07-30 13.87 14.14 13.79 288,316,600 13.97 13.23
09-07-29 13.24 13.75 13.24 258,773,100 13.52 12.80
09-07-28 12.95 13.43 12.91 241,532,500 13.34 12.63
09-07-27 12.56 13.13 12.51 240,525,400 13.09 12.39
09-07-24 12.63 12.78 12.27 187,107,000 12.51 11.84
09-07-23 12.35 12.88 12.20 285,591,600 12.69 12.01
09-07-22 11.96 12.48 11.93 247,974,800 12.23 11.58
09-07-21 12.28 12.40 11.93 258,512,200 12.19 11.54
09-07-20 12.83 12.86 12.12 381,163,700 12.24 11.59
Date Open High Low Vol Cls adjCls
09-07-17 13.25 13.47 12.76 457,023,600 12.89 12.20
09-07-16 13.20 13.43 13.02 308,208,800 13.17 12.47
09-07-15 13.23 13.62 13.10 371,943,700 13.42 12.70
09-07-14 13.21 13.23 12.79 272,335,100 12.91 12.22
09-07-13 12.37 12.99 12.27 392,441,900 12.99 12.30
09-07-10 11.87 11.96 11.58 212,285,000 11.88 11.25
09-07-09 12.10 12.25 11.84 273,316,500 11.97 11.33
09-07-08 12.19 12.29 11.27 570,440,000 11.84 11.21
09-07-07 12.15 12.37 11.95 275,460,100 12.15 11.50
Date Open High Low Vol Cls adjCls
09-07-06 12.47 12.59 11.84 377,832,200 12.15 11.50
09-07-02 12.79 13.05 12.62 215,974,600 12.64 11.97
09-07-01 13.27 13.45 13.04 243,363,600 13.05 12.35
09-06-30 13.26 13.48 12.94 306,341,500 13.20 12.50
09-06-29 12.79 13.19 12.52 333,302,300 13.19 12.49
09-06-26 12.34 12.78 12.27 341,830,600 12.75 12.07
09-06-25 12.09 12.36 12.01 330,425,500 12.35 11.69
09-06-24 12.45 12.67 12.18 334,262,900 12.35 11.69
09-06-23 12.11 12.44 11.93 358,378,200 12.23 11.58
Date Open High Low Vol Cls adjCls
09-06-22 12.88 13.05 11.94 433,445,300 11.94 11.30
09-06-19 13.10 13.35 12.83 433,963,600 13.22 12.52
09-06-18 12.40 12.95 12.34 341,091,800 12.90 12.21
09-06-17 12.56 12.76 12.02 444,130,500 12.30 11.64
09-06-16 13.40 13.40 12.72 370,863,900 12.73 12.05
09-06-15 13.62 13.69 13.16 345,381,600 13.33 12.62
09-06-12 13.30 13.93 13.23 448,295,800 13.72 12.99
09-06-11 12.20 13.22 12.19 530,063,800 12.97 12.28
09-06-10 12.12 12.35 11.93 328,393,900 11.98 11.34
Date Open High Low Vol Cls adjCls
09-06-09 12.14 12.15 11.93 203,171,000 12.06 11.42
09-06-08 11.77 12.18 11.66 246,762,300 12.06 11.42
09-06-05 12.24 12.33 11.86 369,767,900 11.86 11.23
09-06-04 11.37 11.87 11.20 316,481,900 11.87 11.24
09-06-03 11.37 11.54 11.14 236,543,800 11.21 10.61
09-06-02 11.19 11.60 11.10 311,852,000 11.41 10.79
09-06-01 11.41 11.75 11.21 350,813,400 11.21 10.60
09-05-29 11.49 11.50 10.97 370,618,000 11.27 10.66
09-05-28 10.91 11.30 10.57 464,520,100 11.30 10.69
Date Open High Low Vol Cls adjCls
09-05-27 11.32 11.54 10.91 539,898,200 10.91 10.32
09-05-26 10.90 11.27 10.81 495,077,300 10.98 10.39
09-05-22 11.60 11.65 10.75 502,447,400 11.07 10.47
09-05-21 11.45 11.97 11.20 587,487,600 11.41 10.79
09-05-20 11.88 12.24 11.21 1,197,984,500 11.49 10.87
09-05-19 11.95 12.24 11.25 506,343,300 11.25 10.64
09-05-18 11.55 12.10 11.52 553,623,400 11.73 11.10
09-05-15 11.34 11.63 10.58 324,124,400 10.67 10.09
09-05-14 10.82 11.57 10.61 440,641,900 11.31 10.70
Date Open High Low Vol Cls adjCls
09-05-13 11.93 11.95 11.01 391,486,200 11.01 10.41
09-05-12 13.23 13.28 12.12 412,128,100 12.26 11.60
09-05-11 13.60 13.95 12.94 411,170,100 12.94 12.24
09-05-08 14.23 14.62 13.55 681,310,400 14.17 13.40
09-05-07 14.75 15.07 12.78 946,806,700 13.51 12.78
09-05-06 11.93 12.85 11.51 924,590,100 12.69 12.00
09-05-05 10.27 11.12 10.10 550,673,100 10.84 10.25
09-05-04 8.89 10.45 8.82 582,512,600 10.38 9.82
09-05-01 8.79 9.02 8.55 299,754,800 8.70 8.23
Date Open High Low Vol Cls adjCls
09-04-30 9.12 9.26 8.80 343,739,500 8.93 8.45
09-04-29 8.47 8.84 8.36 457,954,600 8.68 8.21
09-04-28 8.04 8.68 8.00 467,568,100 8.15 7.71
09-04-27 8.66 9.29 8.65 332,356,100 8.92 8.44
09-04-24 9.06 9.47 8.70 589,862,000 9.10 8.61
09-04-23 8.59 8.92 8.23 561,041,900 8.82 8.34
09-04-22 8.43 9.24 8.13 620,909,200 8.26 7.81
09-04-21 7.21 8.93 7.00 867,931,700 8.76 8.29
09-04-20 9.75 9.89 8.02 802,467,300 8.02 7.59
Date Open High Low Vol Cls adjCls
09-04-17 10.68 11.23 10.30 487,364,200 10.60 10.03
09-04-16 10.89 10.90 10.26 383,207,300 10.34 9.78
09-04-15 9.68 10.52 9.27 556,590,300 10.44 9.87
09-04-14 11.18 11.58 10.06 666,610,100 10.09 9.54
09-04-13 9.40 11.12 9.16 687,385,400 11.02 10.42
09-04-09 8.15 9.85 8.00 1,029,694,600 9.55 9.03
09-04-08 7.49 7.55 6.91 309,546,200 7.06 6.68
09-04-07 7.22 7.58 7.21 264,002,200 7.36 6.96
09-04-06 7.24 7.64 7.14 290,223,200 7.48 7.08
Date Open High Low Vol Cls adjCls
09-04-03 7.09 7.61 6.65 348,608,900 7.60 7.19
09-04-02 7.85 7.87 7.07 512,639,600 7.24 6.85
09-04-01 6.45 7.22 6.44 421,386,100 7.05 6.67
09-03-31 6.36 6.89 6.25 422,256,900 6.82 6.45
09-03-30 6.70 6.75 6.02 486,926,900 6.03 5.70
09-03-27 7.20 7.74 7.13 383,537,100 7.34 6.94
09-03-26 7.88 7.96 7.14 479,338,200 7.58 7.17
09-03-25 7.77 7.99 6.96 620,457,600 7.70 7.28
09-03-24 7.32 7.99 7.07 524,215,100 7.22 6.83
Date Open High Low Vol Cls adjCls
09-03-23 7.37 7.89 6.90 569,334,700 7.80 7.38
09-03-20 6.97 6.99 5.98 572,920,000 6.19 5.85
09-03-19 8.43 8.57 6.82 622,301,500 6.93 6.55
09-03-18 6.36 7.67 6.22 664,772,200 7.67 7.25
09-03-17 6.07 6.36 5.80 429,150,400 6.27 5.93
09-03-16 6.22 6.95 6.03 537,893,100 6.18 5.85
09-03-13 6.25 6.45 5.65 568,457,500 5.76 5.45
09-03-12 4.92 5.99 4.84 544,222,900 5.85 5.53
09-03-11 5.30 5.50 4.51 451,780,400 4.93 4.66
Date Open High Low Vol Cls adjCls
09-03-10 4.35 4.80 4.20 419,616,900 4.79 4.53
09-03-09 3.22 3.77 3.20 298,867,900 3.75 3.55
09-03-06 3.29 3.54 3.00 281,698,600 3.14 2.97
09-03-05 3.40 3.51 3.12 282,814,100 3.17 3.00
09-03-04 3.38 4.03 3.38 262,493,200 3.59 3.40
09-03-03 3.95 4.08 3.57 347,261,200 3.65 3.44
09-03-02 3.61 3.92 3.27 437,894,200 3.63 3.42
09-02-27 4.25 4.89 3.95 476,468,300 3.95 3.73
09-02-26 5.61 5.89 5.11 449,243,000 5.32 5.02
Date Open High Low Vol Cls adjCls
09-02-25 4.81 5.50 4.20 593,460,500 5.16 4.87
09-02-24 4.03 4.75 3.86 510,482,600 4.73 4.46
09-02-23 4.29 4.48 3.82 511,845,600 3.91 3.69
09-02-20 3.61 4.09 2.53 840,283,700 3.79 3.58
09-02-19 4.06 4.68 3.86 406,830,800 3.93 3.71
09-02-18 5.16 5.21 4.51 327,604,800 4.57 4.31
09-02-17 5.07 5.20 4.87 278,175,000 4.90 4.62
09-02-13 5.68 5.87 5.55 239,879,500 5.57 5.25
09-02-12 5.72 5.92 5.35 370,215,500 5.87 5.54
Date Open High Low Vol Cls adjCls
09-02-11 5.80 6.14 5.71 396,772,000 6.07 5.73
09-02-10 6.85 6.89 5.48 608,904,400 5.56 5.24
09-02-09 6.57 7.05 6.31 461,430,100 6.89 6.50
09-02-06 5.39 6.49 5.36 725,522,500 6.13 5.78
09-02-05 4.56 4.96 3.77 757,557,100 4.84 4.57
09-02-04 5.47 5.54 4.62 610,037,800 4.70 4.43
09-02-03 6.16 6.16 5.19 355,724,700 5.30 5.00
09-02-02 6.20 6.66 5.82 291,276,500 6.00 5.66
09-01-30 6.88 6.92 6.35 220,955,000 6.58 6.21
Date Open High Low Vol Cls adjCls
09-01-29 6.96 7.20 6.71 175,314,200 6.78 6.40
09-01-28 7.64 7.81 7.10 357,522,100 7.39 6.97
09-01-27 6.30 6.61 6.20 190,621,000 6.50 6.13
09-01-26 6.46 6.98 6.00 267,222,800 6.00 5.66
09-01-23 5.37 6.28 5.30 301,305,600 6.24 5.89
09-01-22 6.37 6.40 5.50 362,515,000 5.71 5.39
09-01-21 5.54 6.88 5.36 438,488,400 6.68 6.30
09-01-20 6.48 6.50 5.05 413,433,500 5.10 4.81
09-01-16 8.99 9.32 7.00 494,599,400 7.18 6.77
Date Open High Low Vol Cls adjCls
09-01-15 9.70 9.72 7.35 552,512,600 8.32 7.85
09-01-14 10.09 10.48 10.09 166,801,200 10.20 9.62
09-01-13 11.19 11.25 10.46 242,917,900 10.65 10.05
09-01-12 12.86 12.90 11.32 122,567,000 11.43 10.78
09-01-09 13.68 13.78 12.95 74,813,700 12.99 12.25
09-01-08 13.82 13.99 13.35 93,943,500 13.54 12.77
09-01-07 14.11 14.13 13.61 112,810,000 13.71 12.93
09-01-06 14.27 14.81 14.07 111,015,400 14.28 13.47
09-01-05 14.38 14.55 13.89 93,640,500 13.98 13.19
Date Open High Low Vol Cls adjCls
09-01-02 13.92 14.57 13.71 86,580,700 14.33 13.52
08-12-31 13.09 14.12 13.00 113,351,000 14.08 13.28
08-12-30 13.09 13.24 12.66 72,897,800 13.24 12.49
08-12-29 13.57 13.73 12.68 62,741,300 12.94 12.21
08-12-26 13.66 13.80 13.29 43,646,200 13.36 12.60
08-12-24 12.75 13.56 12.74 38,022,300 13.53 12.76
08-12-23 13.43 13.58 12.72 68,454,600 12.75 12.03
08-12-22 13.90 14.01 13.21 72,654,800 13.53 12.76
08-12-19 14.07 14.37 13.60 104,069,400 13.80 13.02
Date Open High Low Vol Cls adjCls
08-12-18 14.85 15.11 13.91 102,574,800 13.96 13.17
08-12-17 14.82 15.39 14.50 96,214,400 14.62 13.79
08-12-16 14.18 15.20 13.51 183,131,000 15.10 14.24
08-12-15 15.05 15.10 13.90 81,959,400 14.11 13.31
08-12-12 14.11 15.09 13.90 119,512,500 14.93 14.08
08-12-11 16.33 16.37 14.83 107,442,900 14.91 14.06
08-12-10 17.27 17.36 16.05 88,454,000 16.69 15.74
08-12-09 17.40 17.94 16.90 116,333,600 16.95 15.99
08-12-08 16.19 18.00 16.05 164,101,500 17.84 16.83
Date Open High Low Vol Cls adjCls
08-12-05 13.90 15.46 13.75 140,156,600 15.24 14.38
08-12-04 14.74 15.36 13.93 107,562,100 14.34 13.53
08-12-03 13.70 15.18 13.39 128,501,000 15.05 14.20
08-12-02 13.46 14.69 12.91 136,087,200 14.37 13.25
08-12-01 15.59 15.60 12.77 127,347,400 12.85 11.85
08-11-28 15.43 16.39 15.41 52,660,100 16.25 14.99
08-11-26 14.32 15.46 13.75 118,890,800 15.43 14.23
08-11-25 15.23 15.50 13.91 145,943,000 14.80 13.65
08-11-24 12.59 14.85 12.43 197,880,500 14.59 13.46
Date Open High Low Vol Cls adjCls
08-11-21 12.08 12.16 10.01 229,691,500 11.47 10.58
08-11-20 12.81 13.24 11.00 196,136,500 11.25 10.38
08-11-19 14.81 14.98 12.93 173,059,700 13.06 12.04
08-11-18 15.17 15.72 14.54 149,127,600 15.19 14.01
08-11-17 16.21 16.28 14.98 130,129,600 15.03 13.86
08-11-14 16.84 18.04 16.20 124,550,600 16.42 15.14
08-11-13 17.16 17.40 14.88 197,772,100 17.10 15.77
08-11-12 18.35 18.84 17.00 101,948,600 17.00 15.68
08-11-11 19.15 19.33 18.25 103,837,200 18.69 17.24
Date Open High Low Vol Cls adjCls
08-11-10 21.05 21.14 19.05 79,599,800 19.48 17.97
08-11-07 20.44 20.74 19.95 82,003,200 20.49 18.90
08-11-06 21.62 22.31 19.96 118,548,800 20.12 18.56
08-11-05 24.11 24.35 21.56 88,416,800 21.75 20.06
08-11-04 24.03 24.62 23.47 89,542,600 24.53 22.62
08-11-03 23.97 24.06 23.10 59,182,300 23.61 21.77
08-10-31 22.35 24.17 22.35 134,621,200 24.17 22.29
08-10-30 23.31 23.48 22.17 77,086,600 22.78 21.01
08-10-29 23.00 23.81 22.10 110,623,200 22.32 20.59
Date Open High Low Vol Cls adjCls
08-10-28 21.29 23.27 20.02 110,456,600 23.02 21.23
08-10-27 20.87 21.80 20.49 73,489,800 20.53 18.93
08-10-24 20.49 22.27 20.49 106,422,900 21.07 19.43
08-10-23 22.58 23.20 21.56 97,334,900 23.00 21.21
08-10-22 23.44 24.39 21.66 99,175,000 22.66 20.90
08-10-21 23.95 24.92 23.70 75,498,200 23.97 22.11
08-10-20 23.92 24.45 23.01 84,862,900 24.40 22.50
08-10-17 23.54 24.78 23.16 113,718,000 23.24 21.43
08-10-16 24.41 25.02 22.11 132,357,000 24.25 22.37
Date Open High Low Vol Cls adjCls
08-10-15 25.40 26.08 23.60 118,298,900 23.82 21.97
08-10-14 26.43 27.21 25.00 213,923,300 26.53 24.47
08-10-13 23.78 24.31 21.65 169,776,400 22.79 21.02
08-10-10 19.40 22.15 18.99 212,897,700 20.87 19.25
08-10-09 23.33 24.00 19.51 197,845,600 19.63 18.10
08-10-08 20.35 23.70 20.01 322,727,700 22.10 20.38
08-10-07 29.65 30.24 23.77 143,285,000 23.77 21.92
08-10-06 31.78 33.49 30.78 82,372,200 32.22 29.72
08-10-03 37.86 38.50 34.02 71,040,700 34.48 31.80
Date Open High Low Vol Cls adjCls
08-10-02 37.84 38.44 36.31 60,475,000 36.37 33.54
08-10-01 34.57 38.50 34.22 77,465,900 38.13 35.17
08-09-30 32.40 35.43 31.85 79,197,200 35.00 32.28
08-09-29 36.70 36.70 30.25 102,415,400 30.25 27.90
08-09-26 33.76 37.50 33.29 71,964,400 36.70 33.85
08-09-25 34.07 35.50 33.52 60,479,300 34.37 31.70
08-09-24 33.77 34.58 33.00 46,292,200 33.07 30.50
08-09-23 34.40 35.45 32.00 54,546,200 33.30 30.71
08-09-22 35.97 35.99 34.00 64,641,500 34.15 31.50
Date Open High Low Vol Cls adjCls
08-09-19 38.54 39.50 34.41 169,634,200 37.48 34.57
08-09-18 28.12 32.10 26.86 225,157,700 30.58 28.20
08-09-17 28.62 29.40 26.52 174,479,800 27.20 25.09
08-09-16 25.03 29.75 25.00 174,575,700 29.55 27.25
08-09-15 28.23 30.11 26.55 275,947,400 26.55 24.49
08-09-12 32.28 34.40 32.10 79,018,300 33.74 31.12
08-09-11 30.96 33.23 30.37 93,465,600 33.06 30.49
08-09-10 32.97 33.36 31.20 88,138,200 32.40 29.88
08-09-09 34.30 35.10 32.30 107,012,300 32.52 29.99
Date Open High Low Vol Cls adjCls
08-09-08 35.26 35.70 33.45 164,205,500 34.73 32.03
08-09-05 30.08 32.29 29.82 85,388,200 32.23 29.73
08-09-04 32.58 32.80 30.50 70,001,300 30.60 28.22
08-09-03 32.21 32.99 31.55 71,778,400 32.96 30.40
08-09-02 32.73 33.14 32.06 70,626,400 32.63 29.50
08-08-29 30.99 31.48 30.72 40,830,800 31.14 28.16
08-08-28 30.19 31.43 29.80 64,508,600 31.43 28.42
08-08-27 29.17 29.84 28.79 39,123,300 29.65 26.81
08-08-26 29.05 29.49 28.45 43,496,300 29.02 26.24
Date Open High Low Vol Cls adjCls
08-08-25 29.94 30.05 28.85 41,479,400 28.96 26.19
08-08-22 29.98 30.43 29.28 55,439,800 30.21 27.32
08-08-21 28.65 29.35 27.98 49,905,900 29.04 26.26
08-08-20 28.30 29.40 27.72 63,148,100 29.29 26.48
08-08-19 28.96 29.00 27.75 71,296,800 28.08 25.39
08-08-18 30.71 30.81 29.30 59,555,500 29.30 26.49
08-08-15 30.50 31.50 30.26 55,464,900 30.70 27.76
08-08-14 28.94 30.49 28.63 64,682,500 30.18 27.29
08-08-13 30.48 30.65 28.50 98,225,700 28.86 26.09
Date Open High Low Vol Cls adjCls
08-08-12 32.96 33.00 30.84 59,264,100 31.13 28.15
08-08-11 32.18 33.98 32.02 63,158,700 33.38 30.18
08-08-08 30.97 32.75 30.77 61,163,900 32.25 29.16
08-08-07 32.76 33.54 31.15 77,877,400 31.52 28.50
08-08-06 33.02 33.98 32.22 55,622,800 33.45 30.25
08-08-05 33.28 34.20 33.05 74,277,800 33.58 30.36
08-08-04 32.60 33.60 31.70 59,095,000 32.62 29.49
08-08-01 33.20 33.50 31.93 58,692,700 33.33 30.14
08-07-31 32.73 33.84 32.12 66,288,700 32.90 29.75
Date Open High Low Vol Cls adjCls
08-07-30 33.38 34.50 31.99 119,467,100 33.61 30.39
08-07-29 28.16 32.22 27.80 109,271,100 32.22 29.13
08-07-28 29.34 30.59 27.94 73,281,800 28.06 25.37
08-07-25 30.60 31.09 29.01 89,735,800 29.58 26.75
08-07-24 33.67 34.00 30.48 120,641,100 30.64 27.70
08-07-23 32.05 34.26 31.75 159,601,900 33.44 30.24
08-07-22 27.85 33.44 27.20 139,814,700 32.35 29.25
08-07-21 30.31 30.90 28.20 163,781,600 28.56 25.82
08-07-18 27.46 27.99 25.60 157,811,600 27.49 24.86
Date Open High Low Vol Cls adjCls
08-07-17 23.95 26.50 23.80 189,147,600 26.50 23.96
08-07-16 19.45 22.92 19.04 191,122,800 22.67 20.50
08-07-15 19.55 20.27 18.44 186,221,000 18.52 16.75
08-07-14 22.80 22.94 20.05 102,861,100 20.15 18.22
08-07-11 21.31 22.47 20.84 133,737,500 21.67 19.59
08-07-10 21.62 23.20 21.28 112,748,800 22.36 20.22
08-07-09 23.59 24.00 21.87 97,149,900 22.06 19.95
08-07-08 21.56 23.67 21.12 104,967,400 23.54 21.28
08-07-07 22.61 22.95 21.10 98,083,400 21.53 19.47
Date Open High Low Vol Cls adjCls
08-07-03 22.75 22.88 21.72 46,598,700 22.40 20.25
08-07-02 24.05 24.29 22.54 76,056,000 22.54 20.38
08-07-01 23.31 24.23 22.67 105,853,900 23.81 21.53
08-06-30 24.74 25.04 22.44 79,478,800 23.87 21.58
08-06-27 25.00 25.44 24.25 83,313,400 24.59 22.23
08-06-26 25.88 25.88 24.73 96,150,100 24.81 22.43
08-06-25 26.89 27.94 26.35 72,567,600 26.61 24.06
08-06-24 25.97 26.84 25.55 74,750,100 26.62 24.07
08-06-23 27.18 27.26 25.83 69,725,400 25.88 23.40
Date Open High Low Vol Cls adjCls
08-06-20 27.31 28.10 26.95 89,929,700 27.10 24.50
08-06-19 28.46 28.47 26.98 104,447,300 28.14 25.44
08-06-18 28.85 28.95 28.00 73,024,600 28.37 25.65
08-06-17 30.72 30.89 29.17 44,534,100 29.24 26.44
08-06-16 29.67 30.76 29.45 45,187,700 30.32 27.41
08-06-13 29.78 29.90 29.04 51,467,700 29.78 26.93
08-06-12 29.05 30.04 29.00 61,131,700 29.44 26.62
08-06-11 30.05 30.18 28.83 68,528,000 28.85 26.09
08-06-10 29.35 30.53 29.32 61,912,700 29.62 26.78
Date Open High Low Vol Cls adjCls
08-06-09 30.78 30.85 29.34 69,906,600 29.61 26.77
08-06-06 31.65 31.69 30.39 70,192,800 30.50 27.58
08-06-05 32.14 32.38 31.56 52,548,300 31.99 28.92
08-06-04 32.31 32.60 31.81 61,136,800 31.99 28.92
08-06-03 33.80 33.93 32.90 47,951,400 33.31 29.54
08-06-02 33.84 33.94 33.20 39,784,200 33.58 29.78
08-05-30 34.80 34.87 33.98 31,973,900 34.01 30.16
08-05-29 33.78 34.77 33.67 37,973,700 34.60 30.68
08-05-28 34.44 34.48 33.25 46,624,900 33.87 30.04
Date Open High Low Vol Cls adjCls
08-05-27 34.02 34.35 33.71 37,972,000 34.17 30.30
08-05-23 34.58 34.62 33.90 42,429,400 33.93 30.09
08-05-22 34.75 35.33 34.49 40,330,700 34.73 30.80
08-05-21 35.40 35.55 34.50 44,293,800 34.63 30.71
08-05-20 35.84 35.95 35.27 36,536,800 35.39 31.38
08-05-19 36.22 36.72 35.65 37,786,200 36.10 32.01
08-05-16 36.78 36.82 36.04 32,144,800 36.17 32.08
08-05-15 36.88 36.89 36.11 46,841,100 36.71 32.56
08-05-14 36.74 37.00 36.50 28,741,400 36.80 32.63
Date Open High Low Vol Cls adjCls
08-05-13 37.46 37.60 36.50 35,473,600 36.61 32.47
08-05-12 36.82 37.58 36.76 26,709,900 37.44 33.20
08-05-09 37.21 37.47 36.53 43,012,400 36.65 32.50
08-05-08 38.21 38.31 37.22 36,001,600 37.33 33.10
08-05-07 39.28 39.42 37.85 36,551,000 38.00 33.70
08-05-06 38.66 39.44 38.11 35,600,200 39.24 34.80
08-05-05 39.40 39.53 38.80 32,767,200 38.97 34.56
08-05-02 40.10 40.65 39.39 44,354,600 39.79 35.29
08-05-01 37.66 39.49 37.56 41,524,300 39.39 34.93
Date Open High Low Vol Cls adjCls
08-04-30 38.01 38.44 37.42 33,748,000 37.54 33.29
08-04-29 38.07 38.43 37.69 28,257,700 37.86 33.57
08-04-28 38.38 38.57 37.86 24,256,800 38.18 33.86
08-04-25 38.27 38.68 37.54 34,667,400 38.30 33.97
08-04-24 37.01 38.19 36.89 39,720,600 37.87 33.58
08-04-23 37.20 37.33 36.50 30,227,300 36.86 32.69
08-04-22 37.62 37.72 36.70 42,136,100 37.00 32.81
08-04-21 37.79 38.25 37.36 38,324,400 37.61 33.35
08-04-18 38.47 39.62 38.12 48,291,900 38.56 34.20
Date Open High Low Vol Cls adjCls
08-04-17 36.71 37.74 36.25 30,100,100 37.47 33.23
08-04-16 36.40 36.98 36.13 38,112,700 36.98 32.79
08-04-15 36.11 36.46 35.27 44,341,600 35.58 31.55
08-04-14 36.40 36.54 35.44 44,191,700 35.58 31.55
08-04-11 37.17 37.88 36.80 35,756,400 36.94 32.76
08-04-10 37.94 38.30 37.36 37,341,200 37.69 33.42
08-04-09 38.63 38.80 37.86 31,935,100 37.93 33.64
08-04-08 39.18 39.30 38.25 39,627,900 38.38 34.04
08-04-07 39.85 40.40 39.36 32,126,700 39.50 35.03
Date Open High Low Vol Cls adjCls
08-04-04 40.22 40.28 39.31 31,394,100 39.41 34.95
08-04-03 39.69 40.67 39.24 31,047,600 40.37 35.80
08-04-02 40.89 41.50 40.02 40,527,100 40.30 35.74
08-04-01 39.26 40.88 39.19 52,432,700 40.86 36.24
08-03-31 38.15 40.00 37.78 37,031,600 37.91 33.62
08-03-28 38.78 39.15 37.98 38,462,100 38.07 33.76
08-03-27 40.01 40.38 38.61 42,795,300 38.64 34.27
08-03-26 40.23 40.45 39.00 51,047,100 39.84 35.33
08-03-25 41.65 42.25 40.70 52,389,000 40.97 36.33
Date Open High Low Vol Cls adjCls
08-03-24 41.75 43.46 41.45 62,674,600 42.45 37.65
08-03-20 38.85 41.99 38.61 69,566,900 41.86 37.12
08-03-19 39.28 40.46 38.39 61,962,200 38.56 34.20
08-03-18 37.07 38.93 36.50 68,660,600 38.93 34.52
08-03-17 34.36 36.40 34.25 67,553,100 35.96 31.89
08-03-14 37.48 37.61 35.20 57,591,200 35.69 31.65
08-03-13 36.36 37.55 35.45 53,560,500 37.14 32.94
08-03-12 37.34 38.90 36.98 41,747,400 37.03 32.84
08-03-11 36.90 37.75 35.58 68,076,000 37.72 33.45
Date Open High Low Vol Cls adjCls
08-03-10 37.13 37.20 35.15 50,356,100 35.31 31.31
08-03-07 36.04 37.57 35.90 43,862,700 36.74 32.58
08-03-06 36.95 37.23 36.28 51,961,200 36.52 32.39
08-03-05 38.65 38.73 37.21 51,850,800 37.55 33.30
08-03-04 38.76 39.09 37.78 46,582,400 38.78 33.82
08-03-03 39.74 39.96 38.57 37,261,500 39.18 34.17
08-02-29 41.02 41.07 39.54 39,711,500 39.74 34.66
08-02-28 42.59 42.74 41.35 34,949,400 41.42 36.13
08-02-27 42.35 43.25 42.19 29,710,100 42.88 37.40
Date Open High Low Vol Cls adjCls
08-02-26 42.71 43.22 42.33 30,539,700 42.72 37.26
08-02-25 42.27 43.03 41.72 29,972,200 42.94 37.45
08-02-22 42.30 42.65 41.03 33,756,000 42.60 37.15
08-02-21 43.03 43.50 42.00 36,158,900 42.21 36.81
08-02-20 42.20 43.21 41.89 38,450,800 42.97 37.48
08-02-19 43.18 43.30 42.35 32,874,300 42.67 37.22
08-02-15 42.00 42.70 41.68 51,280,800 42.70 37.24
08-02-14 43.40 43.60 42.13 37,342,100 42.24 36.84
08-02-13 43.06 43.49 42.51 33,394,600 43.33 37.79
Date Open High Low Vol Cls adjCls
08-02-12 42.41 43.33 42.17 39,998,300 42.82 37.35
08-02-11 42.79 42.79 41.67 36,314,700 42.14 36.75
08-02-08 43.22 43.34 41.55 44,693,100 42.16 36.77
08-02-07 42.17 43.81 41.88 47,817,600 43.37 37.83
08-02-06 42.71 43.33 42.21 37,702,200 42.33 36.92
08-02-05 43.02 43.39 42.30 55,739,200 42.37 36.95
08-02-04 44.75 44.84 43.90 36,302,000 44.03 38.40
08-02-01 44.12 45.08 44.07 60,211,900 45.03 39.27
08-01-31 41.78 44.50 41.37 80,378,600 44.15 38.51
Date Open High Low Vol Cls adjCls
08-01-30 41.84 43.69 41.23 71,585,900 42.21 36.81
08-01-29 41.66 42.12 41.00 54,214,400 41.94 36.58
08-01-28 39.43 41.28 39.16 47,332,200 41.20 35.93
08-01-25 40.12 40.55 39.18 78,213,500 39.48 34.43
08-01-24 40.50 40.79 38.85 109,818,800 39.90 34.80
08-01-23 36.83 41.00 36.60 93,531,900 40.57 35.38
08-01-22 33.12 38.98 33.12 85,919,200 37.39 32.61
08-01-18 37.25 37.48 35.13 60,762,800 35.97 31.37
08-01-17 39.17 39.17 36.78 46,725,700 36.91 32.19
Date Open High Low Vol Cls adjCls
08-01-16 37.68 39.41 37.68 46,457,400 38.69 33.74
08-01-15 38.80 38.80 37.81 42,560,000 37.88 33.04
08-01-14 38.76 39.30 38.41 37,063,400 39.22 34.21
08-01-11 39.41 39.78 38.15 79,116,300 38.50 33.58
08-01-10 38.40 39.81 37.90 60,532,300 39.30 34.28
08-01-09 38.38 38.79 37.42 44,276,900 38.74 33.79
08-01-08 40.18 40.21 38.28 42,143,300 38.41 33.50
08-01-07 40.05 40.24 39.26 31,884,400 39.90 34.80
08-01-04 40.00 40.29 39.76 34,921,700 39.85 34.76
Date Open High Low Vol Cls adjCls
08-01-03 40.63 40.81 40.25 22,589,500 40.30 35.15
08-01-02 41.53 41.55 40.35 30,764,600 40.56 35.38
07-12-31 40.91 41.60 40.61 24,663,300 41.26 35.99
07-12-28 41.70 41.89 40.84 23,522,900 41.10 35.85
07-12-27 42.00 42.03 41.32 19,281,700 41.46 36.16
07-12-26 42.08 42.32 41.75 15,446,400 42.30 36.89
07-12-24 41.73 42.67 41.73 12,722,200 42.28 36.88
07-12-21 41.81 42.07 41.07 42,798,800 41.92 36.56
07-12-20 41.85 42.00 40.83 28,801,500 41.41 36.12
Date Open High Low Vol Cls adjCls
07-12-19 41.68 42.60 41.48 26,788,600 41.59 36.27
07-12-18 42.14 42.20 40.78 34,660,100 41.50 36.20
07-12-17 42.01 42.20 41.26 39,410,600 41.70 36.37
07-12-14 42.42 43.25 42.11 33,028,000 42.16 36.77
07-12-13 42.87 43.14 42.01 37,553,200 43.05 37.55
07-12-12 44.94 45.64 42.51 62,623,400 43.43 37.88
07-12-11 46.52 47.00 44.50 33,997,700 44.65 38.94
07-12-10 45.50 46.78 45.41 30,544,800 46.64 40.68
07-12-07 46.00 46.41 45.33 23,926,800 45.37 39.57
Date Open High Low Vol Cls adjCls
07-12-06 45.19 45.98 44.92 21,654,800 45.96 40.09
07-12-05 44.51 45.28 44.35 29,247,800 45.23 39.45
07-12-04 45.00 45.02 44.47 24,637,200 44.71 38.44
07-12-03 46.25 46.37 45.31 25,093,100 45.47 39.09
07-11-30 46.14 46.70 45.60 45,494,200 46.13 39.66
07-11-29 44.80 44.88 44.02 22,607,000 44.63 38.37
07-11-28 43.70 45.00 43.00 36,845,200 44.85 38.56
07-11-27 42.46 43.32 42.01 35,700,800 42.94 36.92
07-11-26 43.24 43.26 41.82 31,375,200 41.88 36.00
Date Open High Low Vol Cls adjCls
07-11-23 42.57 43.34 42.41 14,465,600 43.15 37.10
07-11-21 42.39 43.33 41.92 29,442,100 42.14 36.23
07-11-20 42.80 43.64 41.73 43,513,500 42.77 36.77
07-11-19 44.08 44.08 42.78 32,492,400 42.82 36.81
07-11-16 44.29 44.50 43.48 33,513,600 44.37 38.14
07-11-15 45.64 45.80 43.80 32,015,600 44.08 37.90
07-11-14 46.84 46.99 45.32 33,978,500 45.73 39.31
07-11-13 44.50 46.38 44.18 40,882,500 46.27 39.78
07-11-12 43.55 45.38 43.55 32,698,500 43.98 37.81
Date Open High Low Vol Cls adjCls
07-11-09 43.35 45.09 42.59 45,235,900 43.98 37.81
07-11-08 43.35 44.41 42.02 48,097,300 43.50 37.40
07-11-07 45.00 45.10 43.25 43,617,100 43.31 37.23
07-11-06 44.49 45.66 44.49 31,114,100 45.56 39.17
07-11-05 43.90 45.10 43.27 37,758,000 44.45 38.21
07-11-02 46.02 46.13 44.22 51,566,400 45.11 38.78
07-11-01 46.75 47.00 45.48 48,004,100 45.71 39.30
07-10-31 48.30 48.58 47.33 29,107,800 48.28 41.51
07-10-30 47.93 48.18 47.47 20,259,000 47.99 41.26
Date Open High Low Vol Cls adjCls
07-10-29 48.32 48.44 47.67 17,553,900 47.98 41.25
07-10-26 47.95 48.45 46.81 26,594,400 48.03 41.29
07-10-25 47.30 47.84 46.45 34,432,800 47.00 40.41
07-10-24 47.65 47.77 46.45 28,020,700 47.48 40.82
07-10-23 48.30 48.30 47.24 20,194,300 47.78 41.08
07-10-22 47.45 48.15 47.00 25,526,300 47.78 41.08
07-10-19 48.63 48.80 47.54 35,663,200 47.57 40.90
07-10-18 48.44 48.98 47.76 49,030,200 48.85 42.00
07-10-17 50.72 50.77 49.47 28,344,700 50.03 43.01
Date Open High Low Vol Cls adjCls
07-10-16 51.00 51.15 49.97 28,061,000 50.20 43.16
07-10-15 52.00 52.07 50.98 20,870,800 51.42 44.21
07-10-12 52.48 52.57 51.99 14,666,500 52.07 44.76
07-10-11 52.50 52.96 52.12 18,522,300 52.42 45.07
07-10-10 52.20 52.48 51.98 15,382,700 52.30 44.96
07-10-09 52.64 52.65 52.07 14,764,200 52.57 45.19
07-10-08 52.65 52.65 52.25 10,854,900 52.43 45.07
07-10-05 52.55 52.94 52.51 16,607,600 52.71 45.31
07-10-04 52.04 52.49 52.00 16,592,800 52.40 45.05
Date Open High Low Vol Cls adjCls
07-10-03 51.45 52.03 51.38 16,454,000 51.93 44.64
07-10-02 51.00 51.87 50.95 26,625,200 51.72 44.46
07-10-01 50.04 50.67 49.76 22,172,400 50.64 43.53
07-09-28 50.66 50.66 50.11 14,729,500 50.27 43.22
07-09-27 50.51 50.65 50.10 13,994,900 50.60 43.50
07-09-26 50.31 50.69 49.94 21,087,800 50.41 43.34
07-09-25 50.10 50.58 49.92 20,737,300 50.22 43.17
07-09-24 51.24 51.25 50.50 20,674,800 50.59 43.49
07-09-21 51.28 51.46 50.65 26,822,400 51.24 44.05
Date Open High Low Vol Cls adjCls
07-09-20 51.09 51.40 50.52 19,987,500 50.79 43.66
07-09-19 51.45 51.93 50.68 34,416,800 51.07 43.90
07-09-18 49.70 51.30 49.42 33,475,200 51.21 44.03
07-09-17 49.84 50.26 49.37 19,139,500 49.51 42.56
07-09-14 49.66 50.10 49.60 18,494,200 49.95 42.94
07-09-13 49.56 50.24 49.56 23,447,600 49.86 42.86
07-09-12 49.37 49.49 49.12 16,901,500 49.39 42.46
07-09-11 49.23 49.79 49.05 21,040,400 49.45 42.51
07-09-10 49.21 49.50 48.60 20,641,600 48.96 42.09
Date Open High Low Vol Cls adjCls
07-09-07 49.17 49.72 48.75 32,834,000 49.02 42.14
07-09-06 50.05 50.07 49.49 20,653,000 49.79 42.80
07-09-05 50.26 50.26 49.60 27,360,000 49.95 42.94
07-09-04 50.62 51.25 50.51 24,405,600 51.08 43.36
07-08-31 51.32 51.34 50.53 22,514,200 50.68 43.02
07-08-30 50.14 50.59 50.00 18,907,100 50.21 42.62
07-08-29 50.01 50.60 49.60 25,674,300 50.55 42.91
07-08-28 50.76 50.76 49.65 30,401,900 49.66 42.16
07-08-27 51.77 51.77 50.76 24,534,600 50.87 43.18
Date Open High Low Vol Cls adjCls
07-08-24 51.88 51.99 51.37 18,412,600 51.87 44.03
07-08-23 52.03 52.08 51.24 37,119,400 51.83 44.00
07-08-22 51.78 51.87 50.93 30,700,500 51.65 43.85
07-08-21 51.00 51.96 50.70 26,677,700 51.30 43.55
07-08-20 51.86 52.17 50.47 36,334,500 51.35 43.59
07-08-17 51.82 52.78 50.52 63,492,600 51.76 43.94
07-08-16 48.06 50.33 47.77 69,390,600 49.85 42.32
07-08-15 47.90 49.27 47.66 40,894,900 48.23 40.94
07-08-14 48.60 48.70 47.80 26,116,600 47.86 40.63
Date Open High Low Vol Cls adjCls
07-08-13 49.29 49.30 48.40 26,263,700 48.50 41.17
07-08-10 47.75 49.40 47.75 32,166,500 48.59 41.25
07-08-09 48.30 49.20 47.92 39,096,900 48.35 41.05
07-08-08 48.67 49.97 48.56 35,709,200 49.70 42.19
07-08-07 48.04 49.34 47.60 46,093,100 48.67 41.32
07-08-06 47.29 48.28 46.52 52,233,600 48.16 40.88
07-08-03 47.65 48.10 46.97 43,493,200 47.00 39.90
07-08-02 47.77 48.05 47.56 37,180,800 47.78 40.56
07-08-01 47.30 47.86 46.89 48,411,400 47.63 40.43
Date Open High Low Vol Cls adjCls
07-07-31 48.01 48.41 47.39 33,880,000 47.42 40.26
07-07-30 47.90 48.14 47.45 35,877,300 47.70 40.49
07-07-27 47.54 48.21 47.35 37,536,200 47.41 40.25
07-07-26 47.34 47.72 46.90 51,484,500 47.23 40.09
07-07-25 47.45 48.24 46.90 33,727,500 47.93 40.69
07-07-24 47.93 48.14 47.00 33,103,600 47.15 40.03
07-07-23 48.46 48.60 48.02 24,454,400 48.15 40.88
07-07-20 49.26 49.27 48.10 32,525,300 48.31 41.01
07-07-19 49.57 49.85 48.90 22,329,300 49.27 41.83
Date Open High Low Vol Cls adjCls
07-07-18 49.36 49.78 48.54 28,540,200 49.36 41.90
07-07-17 49.73 50.20 49.70 19,572,700 49.80 42.28
07-07-16 49.34 49.98 49.34 14,072,800 49.62 42.12
07-07-13 49.55 49.82 49.35 14,025,900 49.50 42.02
07-07-12 48.60 49.55 48.51 18,427,900 49.53 42.05
07-07-11 48.37 49.06 48.12 24,178,900 48.51 41.18
07-07-10 48.60 48.73 48.27 27,025,200 48.36 41.05
07-07-09 49.00 49.17 48.78 21,405,600 48.81 41.44
07-07-06 49.31 49.37 48.85 20,671,200 49.15 41.72
Date Open High Low Vol Cls adjCls
07-07-05 49.04 49.65 49.03 12,644,600 49.37 41.91
07-07-03 49.49 49.70 49.24 8,331,400 49.55 42.06
07-07-02 49.15 49.35 48.98 11,098,100 49.32 41.87
07-06-29 49.23 49.35 48.59 19,179,000 48.89 41.50
07-06-28 49.23 49.46 48.76 15,200,500 49.09 41.67
07-06-27 48.79 49.20 48.55 16,095,400 49.19 41.76
07-06-26 49.15 49.40 48.80 21,003,400 48.80 41.43
07-06-25 49.18 49.48 48.66 20,984,900 48.85 41.47
07-06-22 49.84 49.89 48.95 35,893,600 48.95 41.55
Date Open High Low Vol Cls adjCls
07-06-21 50.02 50.13 49.71 19,282,200 49.89 42.35
07-06-20 50.70 50.80 49.94 21,505,400 49.98 42.43
07-06-19 50.17 50.83 50.15 25,301,000 50.55 42.91
07-06-18 50.01 50.14 49.83 13,196,100 49.91 42.37
07-06-15 50.17 50.38 49.99 27,194,200 50.08 42.51
07-06-14 50.36 50.45 50.00 17,525,600 50.08 42.51
07-06-13 50.00 50.38 49.75 19,863,000 50.36 42.75
07-06-12 49.85 50.10 49.65 16,877,600 49.66 42.16
07-06-11 50.10 50.29 49.81 13,209,900 50.05 42.49
Date Open High Low Vol Cls adjCls
07-06-08 49.92 50.28 49.56 18,402,800 50.26 42.67
07-06-07 50.30 50.50 49.74 21,053,100 49.79 42.27
07-06-06 50.50 50.65 50.26 14,588,700 50.33 42.73
07-06-05 50.78 50.80 50.55 12,630,000 50.66 43.01
07-06-04 50.78 50.92 50.62 12,758,700 50.85 43.17
07-06-01 50.75 50.99 50.48 14,293,500 50.78 43.11
07-05-31 50.96 51.04 50.47 15,938,900 50.71 43.05
07-05-30 50.65 51.19 50.49 16,051,700 50.81 43.13
07-05-29 51.23 51.50 51.16 14,373,200 51.19 42.98
Date Open High Low Vol Cls adjCls
07-05-25 51.20 51.25 50.79 11,556,400 51.20 42.99
07-05-24 51.70 51.74 50.96 17,259,600 51.05 42.86
07-05-23 51.70 51.90 51.33 13,478,000 51.35 43.12
07-05-22 51.21 51.62 51.17 16,403,900 51.50 43.24
07-05-21 51.30 51.35 51.07 14,297,800 51.23 43.01
07-05-18 51.32 51.37 51.11 14,634,500 51.28 43.06
07-05-17 51.15 51.25 50.87 14,744,800 51.13 42.93
07-05-16 51.34 51.42 50.86 18,972,400 51.12 42.92
07-05-15 50.99 51.39 50.92 15,653,600 50.94 42.77
Date Open High Low Vol Cls adjCls
07-05-14 51.03 51.15 50.56 16,609,200 50.78 42.64
07-05-11 50.82 51.09 50.62 11,040,500 50.95 42.78
07-05-10 51.45 51.47 50.54 17,866,500 50.58 42.47
07-05-09 51.32 51.63 51.19 16,584,300 51.45 43.20
07-05-08 51.28 51.49 51.09 10,795,300 51.40 43.16
07-05-07 51.48 51.56 51.28 11,593,100 51.42 43.17
07-05-04 51.50 51.56 51.09 13,558,200 51.24 43.02
07-05-03 51.22 51.58 51.10 12,718,400 51.23 43.01
07-05-02 51.02 51.19 50.92 11,477,800 51.01 42.83
Date Open High Low Vol Cls adjCls
07-05-01 51.00 51.25 50.67 14,725,300 50.93 42.76
07-04-30 50.93 51.22 50.77 19,515,200 50.90 42.74
07-04-27 50.72 50.85 50.40 15,118,100 50.77 42.63
07-04-26 51.00 51.17 50.65 14,693,900 50.72 42.59
07-04-25 50.84 51.24 50.50 16,116,700 51.23 43.01
07-04-24 50.65 50.90 50.25 15,076,800 50.62 42.50
07-04-23 51.04 51.29 50.32 22,349,400 50.51 42.41
07-04-20 51.30 51.30 50.33 29,384,700 51.04 42.86
07-04-19 51.34 51.39 50.73 25,404,800 50.91 42.75
Date Open High Low Vol Cls adjCls
07-04-18 51.43 52.20 51.25 19,115,500 51.82 43.51
07-04-17 51.30 51.50 51.09 13,395,400 51.30 43.07
07-04-16 50.80 51.68 50.75 18,774,400 51.23 43.01
07-04-13 50.44 50.58 50.15 12,906,200 50.42 42.33
07-04-12 50.52 50.52 50.06 12,953,900 50.28 42.22
07-04-11 51.07 51.07 50.31 15,268,300 50.51 42.41
07-04-10 50.94 51.18 50.81 10,498,700 51.07 42.88
07-04-09 50.90 50.96 50.52 9,290,300 50.86 42.70
07-04-05 50.73 50.92 50.38 10,748,700 50.85 42.70
Date Open High Low Vol Cls adjCls
07-04-04 50.94 51.03 50.59 11,108,100 50.89 42.73
07-04-03 50.60 50.89 50.46 13,101,600 50.86 42.70
07-04-02 51.20 51.25 50.12 16,943,000 50.43 42.34
07-03-30 51.17 51.41 50.28 16,151,700 51.02 42.84
07-03-29 51.02 51.25 50.68 13,947,300 51.19 42.98
07-03-28 51.44 51.48 50.50 19,919,100 50.77 42.63
07-03-27 51.56 52.00 51.35 20,025,700 51.84 43.53
07-03-26 51.70 51.71 50.92 13,472,600 51.56 43.29
07-03-23 51.70 52.00 51.41 13,102,700 51.69 43.40
Date Open High Low Vol Cls adjCls
07-03-22 51.98 52.15 51.41 20,661,200 51.64 43.36
07-03-21 50.78 52.00 50.58 21,716,000 51.86 43.54
07-03-20 50.37 50.83 50.31 10,061,800 50.76 42.62
07-03-19 49.80 50.39 49.35 12,994,400 50.37 42.29
07-03-16 50.27 50.47 49.50 21,922,100 49.62 41.66
07-03-15 49.63 50.82 49.54 19,655,200 50.10 42.07
07-03-14 49.52 49.92 48.36 25,008,800 49.77 41.79
07-03-13 51.08 51.08 49.26 25,463,400 49.46 41.53
07-03-12 50.95 51.18 50.70 10,574,300 51.09 42.90
Date Open High Low Vol Cls adjCls
07-03-09 51.15 51.21 50.67 10,723,700 50.95 42.78
07-03-08 50.88 51.33 50.59 13,333,900 50.77 42.63
07-03-07 51.03 51.10 50.41 14,548,500 50.59 42.48
07-03-06 50.10 51.09 50.10 16,716,600 50.94 42.77
07-03-05 49.60 50.28 49.56 18,612,500 49.64 41.68
07-03-02 50.10 50.34 49.82 17,183,400 50.01 41.99
07-03-01 50.25 50.90 49.80 25,006,600 50.38 42.30
07-02-28 50.87 51.50 50.36 27,398,400 50.83 42.68
07-02-27 52.20 52.61 49.00 31,633,500 50.80 42.18
Date Open High Low Vol Cls adjCls
07-02-26 53.09 53.15 52.60 16,356,500 52.79 43.84
07-02-23 53.28 53.74 52.78 16,807,800 52.86 43.89
07-02-22 53.85 54.10 53.49 10,215,100 53.70 44.59
07-02-21 53.75 53.97 53.71 11,771,600 53.91 44.77
07-02-20 53.87 54.17 53.71 9,998,000 54.05 44.88
07-02-16 53.64 54.07 53.60 10,815,700 54.05 44.88
07-02-15 54.08 54.21 53.70 16,916,400 53.85 44.72
07-02-14 53.76 54.17 53.57 12,189,700 54.05 44.88
07-02-13 53.09 53.79 53.09 10,682,100 53.73 44.62
Date Open High Low Vol Cls adjCls
07-02-12 53.20 53.31 52.98 10,685,400 53.04 44.04
07-02-09 53.32 53.50 52.66 11,423,700 52.99 44.00
07-02-08 53.35 53.39 53.00 13,669,800 53.32 44.28
07-02-07 53.35 53.49 53.25 9,509,500 53.36 44.31
07-02-06 52.77 53.33 52.75 13,702,200 53.21 44.18
07-02-05 52.74 53.12 52.37 11,112,400 52.88 43.91
07-02-02 52.83 53.16 52.73 12,651,800 52.74 43.79
07-02-01 52.76 52.97 52.65 12,647,800 52.84 43.88
07-01-31 52.00 52.80 51.85 19,232,300 52.58 43.66
Date Open High Low Vol Cls adjCls
07-01-30 51.52 52.13 51.36 17,991,300 52.12 43.28
07-01-29 51.99 52.25 51.35 22,157,900 51.46 42.73
07-01-26 52.52 52.80 51.72 22,715,300 52.04 43.21
07-01-25 53.20 53.22 52.34 20,091,400 52.40 43.51
07-01-24 53.47 53.48 52.56 25,262,700 53.20 44.18
07-01-23 53.25 53.52 52.90 17,367,300 53.32 44.28
07-01-22 53.64 54.05 53.54 15,563,000 53.65 44.55
07-01-19 53.46 53.64 53.25 12,794,000 53.59 44.50
07-01-18 53.45 53.55 53.21 10,111,100 53.29 44.25
Date Open High Low Vol Cls adjCls
07-01-17 53.50 53.71 53.15 12,746,800 53.32 44.28
07-01-16 53.46 53.53 53.31 12,006,200 53.44 44.38
07-01-12 53.24 53.60 53.24 13,012,400 53.38 44.33
07-01-11 53.50 53.65 53.18 14,645,200 53.26 44.23
07-01-10 53.26 53.70 53.16 10,083,900 53.58 44.49
07-01-09 53.60 53.71 52.97 12,546,500 53.50 44.43
07-01-08 53.46 53.64 52.80 9,685,900 53.45 44.38
07-01-05 53.59 53.59 53.03 10,205,000 53.24 44.21
07-01-04 53.33 53.89 53.05 13,175,000 53.67 44.57
Date Open High Low Vol Cls adjCls
07-01-03 53.40 54.18 52.99 16,028,200 53.33 44.28
06-12-29 53.65 53.78 53.25 7,612,900 53.39 44.33
06-12-28 53.80 53.96 53.51 7,024,400 53.65 44.55
06-12-27 53.88 54.05 53.50 8,905,300 53.77 44.65
06-12-26 53.40 54.01 53.38 10,028,200 53.70 44.59
06-12-22 53.64 53.66 53.04 8,402,700 53.35 44.30
06-12-21 53.89 54.01 53.43 10,445,800 53.51 44.43
06-12-20 53.70 53.79 53.42 8,999,000 53.66 44.56
06-12-19 53.42 53.89 53.40 10,902,300 53.58 44.49
Date Open High Low Vol Cls adjCls
06-12-18 53.47 53.77 53.36 12,915,300 53.63 44.53
06-12-15 53.22 53.47 52.86 22,369,800 53.32 44.28
06-12-14 53.10 53.48 52.72 13,389,700 53.17 44.15
06-12-13 53.20 53.39 52.95 13,299,700 53.09 44.08
06-12-12 52.45 52.95 52.35 14,986,000 52.80 43.84
06-12-11 51.86 52.77 51.83 18,229,300 52.55 43.64
06-12-08 52.30 52.38 51.32 32,237,800 51.66 42.90
06-12-07 52.62 52.85 52.40 12,408,800 52.49 43.59
06-12-06 52.75 53.03 52.60 13,045,300 52.69 43.75
Date Open High Low Vol Cls adjCls
06-12-05 52.66 52.83 52.30 16,918,300 52.79 43.84
06-12-04 52.50 53.02 52.20 28,801,800 52.65 43.72
06-12-01 53.83 54.00 53.01 14,482,400 53.50 44.43
06-11-30 54.02 54.15 53.66 11,314,900 53.85 44.72
06-11-29 54.06 54.14 53.71 9,322,900 54.02 44.86
06-11-28 53.92 54.49 53.78 11,998,100 54.27 44.60
06-11-27 54.56 54.69 53.73 14,859,600 53.92 44.31
06-11-24 54.37 54.76 54.27 4,835,400 54.56 44.84
06-11-22 54.68 54.92 54.42 11,706,600 54.63 44.90
Date Open High Low Vol Cls adjCls
06-11-21 55.04 55.05 54.51 9,191,500 54.72 44.97
06-11-20 54.85 55.08 54.72 8,949,900 54.90 45.12
06-11-17 54.85 55.05 54.82 13,267,400 54.85 45.08
06-11-16 54.73 54.99 54.59 10,064,100 54.90 45.12
06-11-15 54.77 54.80 54.33 12,612,500 54.48 44.77
06-11-14 54.55 54.98 54.07 13,716,200 54.83 45.06
06-11-13 54.57 54.93 54.46 8,669,900 54.46 44.76
06-11-10 54.51 54.77 54.25 9,612,200 54.77 45.01
06-11-09 54.52 54.72 54.38 9,004,900 54.51 44.80
Date Open High Low Vol Cls adjCls
06-11-08 54.40 54.75 54.20 9,559,600 54.61 44.88
06-11-07 54.22 54.62 54.16 8,579,500 54.42 44.72
06-11-06 53.68 54.25 53.67 11,139,700 54.21 44.55
06-11-03 53.55 53.69 53.40 7,531,600 53.43 43.91
06-11-02 53.36 53.69 53.22 8,920,300 53.55 44.01
06-11-01 54.15 54.15 53.50 12,654,100 53.58 44.03
06-10-31 54.13 54.29 53.83 11,782,300 53.87 44.27
06-10-30 53.60 54.07 53.59 7,471,300 53.92 44.31
06-10-27 54.03 54.05 53.61 9,197,700 53.70 44.13
Date Open High Low Vol Cls adjCls
06-10-26 53.99 54.18 53.69 9,950,800 54.18 44.53
06-10-25 53.54 54.09 53.54 11,578,600 54.00 44.38
06-10-24 53.46 53.60 53.12 14,260,800 53.43 43.91
06-10-23 53.28 53.97 53.23 14,966,300 53.66 44.10
06-10-20 53.33 53.68 52.75 16,555,700 53.62 44.07
06-10-19 53.72 53.72 52.83 16,086,300 53.26 43.77
06-10-18 53.92 53.94 53.34 12,417,500 53.81 44.22
06-10-17 53.32 53.82 52.92 10,068,900 53.68 44.11
06-10-16 54.30 54.35 53.71 8,634,300 53.71 44.14
Date Open High Low Vol Cls adjCls
06-10-13 54.20 54.49 53.88 7,951,400 54.39 44.70
06-10-12 54.35 54.57 54.15 9,426,000 54.26 44.59
06-10-11 54.22 54.22 53.65 12,485,000 54.04 44.41
06-10-10 54.55 54.65 54.28 10,630,800 54.63 44.90
06-10-09 54.08 54.54 54.05 5,886,000 54.51 44.80
06-10-06 54.35 54.47 54.11 8,968,900 54.24 44.58
06-10-05 54.56 54.87 54.27 8,653,700 54.52 44.81
06-10-04 54.29 54.85 54.15 12,570,700 54.82 45.05
06-10-03 53.63 54.57 53.57 13,591,200 54.41 44.71
Date Open High Low Vol Cls adjCls
06-10-02 53.53 53.68 53.30 7,378,600 53.62 44.07
06-09-29 53.58 54.00 53.43 10,701,400 53.57 44.02
06-09-28 53.33 53.84 53.02 12,219,800 53.52 43.98
06-09-27 53.30 53.71 53.13 11,387,100 53.24 43.75
06-09-26 52.97 53.50 52.74 14,145,600 53.48 43.95
06-09-25 52.72 53.18 52.53 13,046,100 52.97 43.53
06-09-22 52.29 52.72 52.18 11,521,500 52.43 43.09
06-09-21 52.63 52.69 52.11 9,765,700 52.24 42.93
06-09-20 52.18 52.65 52.14 13,629,000 52.49 43.14
Date Open High Low Vol Cls adjCls
06-09-19 51.88 52.09 51.51 14,284,600 52.03 42.76
06-09-18 51.39 51.93 51.26 11,259,500 51.78 42.55
06-09-15 52.00 52.00 51.44 15,843,600 51.45 42.28
06-09-14 51.60 51.98 51.56 8,290,500 51.93 42.68
06-09-13 51.70 51.95 51.48 8,985,200 51.90 42.65
06-09-12 51.29 51.85 51.29 13,893,100 51.70 42.49
06-09-11 51.10 51.30 50.80 13,728,000 51.18 42.06
06-09-08 51.40 51.81 51.20 10,082,700 51.66 42.45
06-09-07 51.64 51.87 51.43 9,487,400 51.51 42.33
Date Open High Low Vol Cls adjCls
06-09-06 51.50 51.91 51.42 10,342,800 51.65 42.45
06-09-05 51.62 51.89 51.49 8,992,800 51.75 42.53
06-09-01 51.83 51.84 51.30 9,775,300 51.66 42.45
06-08-31 51.82 51.90 51.47 10,533,100 51.47 42.30
06-08-30 51.86 52.05 51.63 12,362,200 51.70 42.49
06-08-29 52.27 52.39 51.99 16,074,400 52.29 42.51
06-08-28 52.12 52.36 52.06 8,147,700 52.19 42.43
06-08-25 52.19 52.28 51.86 11,392,400 52.13 42.38
06-08-24 52.49 52.71 52.38 9,418,600 52.51 42.69
Date Open High Low Vol Cls adjCls
06-08-23 52.49 52.65 52.31 7,575,900 52.49 42.67
06-08-22 52.47 52.71 52.33 7,504,200 52.50 42.68
06-08-21 52.36 52.66 52.36 7,274,400 52.46 42.65
06-08-18 52.23 52.50 52.06 8,985,600 52.49 42.67
06-08-17 52.07 52.40 51.93 9,622,900 52.14 42.39
06-08-16 52.48 52.48 51.90 9,384,100 52.30 42.52
06-08-15 51.80 52.20 51.63 12,396,900 52.15 42.40
06-08-14 51.60 51.88 51.02 8,245,700 51.13 41.57
06-08-11 51.33 51.51 50.70 11,741,200 51.40 41.79
Date Open High Low Vol Cls adjCls
06-08-10 51.31 51.65 51.07 10,816,200 51.52 41.89
06-08-09 52.25 52.57 51.35 12,412,600 51.54 41.90
06-08-08 52.35 52.68 51.95 12,969,100 52.06 42.33
06-08-07 52.20 52.36 52.10 9,614,800 52.16 42.41
06-08-04 52.50 52.75 52.13 19,869,100 52.32 42.54
06-08-03 51.87 52.34 51.76 11,329,500 51.97 42.25
06-08-02 51.66 51.97 51.52 9,711,300 51.96 42.24
06-08-01 51.34 51.58 51.08 11,102,900 51.53 41.89
06-07-31 51.64 51.65 51.20 10,928,400 51.53 41.89
Date Open High Low Vol Cls adjCls
06-07-28 51.16 51.90 51.16 12,051,700 51.66 42.00
06-07-27 51.29 51.45 50.98 13,054,100 51.02 41.48
06-07-26 50.63 51.20 50.59 14,242,200 50.99 41.46
06-07-25 50.58 51.09 50.55 15,198,200 50.81 41.31
06-07-24 50.15 50.70 50.14 13,098,200 50.57 41.11
06-07-21 49.85 50.26 49.77 19,627,600 50.14 40.76
06-07-20 49.83 50.07 49.60 15,785,300 49.65 40.37
06-07-19 48.98 49.98 48.85 24,176,600 49.95 40.61
06-07-18 48.16 48.58 47.79 9,437,000 48.44 39.38
Date Open High Low Vol Cls adjCls
06-07-17 48.11 48.46 47.87 10,434,700 48.22 39.20
06-07-14 48.00 48.50 47.59 10,613,100 48.31 39.28
06-07-13 48.57 48.77 47.90 12,113,600 47.98 39.01
06-07-12 49.18 49.21 48.50 7,977,600 48.57 39.49
06-07-11 48.97 49.24 48.66 11,447,500 49.15 39.96
06-07-10 49.12 49.27 49.04 7,321,900 49.14 39.95
06-07-07 48.90 49.22 48.65 7,583,700 48.80 39.67
06-07-06 48.87 49.31 48.79 7,653,500 49.06 39.89
06-07-05 48.50 49.10 48.32 12,059,500 48.87 39.73
Date Open High Low Vol Cls adjCls
06-07-03 48.19 49.03 48.18 6,660,400 48.81 39.68
06-06-30 48.80 48.81 48.01 14,414,500 48.10 39.11
06-06-29 47.71 48.70 47.57 16,028,900 48.60 39.51
06-06-28 47.40 47.82 47.40 12,517,900 47.65 38.74
06-06-27 47.46 47.70 47.29 10,128,700 47.30 38.46
06-06-26 47.35 47.53 47.16 8,859,800 47.46 38.59
06-06-23 47.40 47.73 47.12 12,398,500 47.41 38.54
06-06-22 47.31 47.70 47.13 10,268,800 47.54 38.65
06-06-21 47.03 47.57 47.03 11,575,200 47.31 38.46
Date Open High Low Vol Cls adjCls
06-06-20 47.01 47.46 47.00 12,954,900 47.08 38.28
06-06-19 47.93 47.93 47.05 10,154,500 47.14 38.33
06-06-16 47.70 47.89 47.39 21,387,400 47.42 38.55
06-06-15 46.86 48.07 46.80 21,674,900 47.91 38.95
06-06-14 46.98 47.26 45.86 20,908,100 46.64 37.92
06-06-13 48.15 48.65 46.75 22,932,100 47.07 38.27
06-06-12 48.80 49.01 48.35 9,570,900 48.41 39.36
06-06-09 48.85 49.20 48.63 11,685,300 48.79 39.67
06-06-08 48.66 49.20 48.52 15,392,800 49.03 39.86
Date Open High Low Vol Cls adjCls
06-06-07 48.50 49.24 48.32 12,480,200 48.85 39.72
06-06-06 48.80 49.08 48.03 15,816,700 48.53 39.46
06-06-05 49.20 49.48 48.66 10,750,300 48.74 39.63
06-06-02 49.22 49.43 48.92 13,392,700 49.26 40.05
06-06-01 48.40 48.74 48.34 14,188,200 48.70 39.59
06-05-31 48.35 48.57 47.90 15,518,900 48.40 39.35
06-05-30 49.18 49.23 48.65 14,796,800 48.70 39.19
06-05-26 49.15 49.61 48.86 15,352,800 49.38 39.73
06-05-25 48.75 49.07 48.42 13,871,200 48.91 39.36
Date Open High Low Vol Cls adjCls
06-05-24 48.20 48.71 48.01 17,052,700 48.48 39.01
06-05-23 48.75 48.89 48.18 12,592,100 48.23 38.81
06-05-22 48.27 48.73 48.11 16,162,600 48.26 38.83
06-05-19 48.35 48.58 48.00 15,761,800 48.27 38.84
06-05-18 48.65 49.04 48.09 13,165,300 48.12 38.72
06-05-17 49.30 49.31 48.30 20,638,000 48.56 39.07
06-05-16 49.62 49.80 49.39 8,121,100 49.64 39.94
06-05-15 49.00 49.77 48.60 13,367,300 49.55 39.87
06-05-12 49.69 49.85 49.13 15,232,200 49.20 39.59
Date Open High Low Vol Cls adjCls
06-05-11 50.30 50.30 49.44 11,227,700 49.69 39.98
06-05-10 50.03 50.44 49.74 11,892,500 50.17 40.37
06-05-09 50.11 50.35 50.04 10,343,700 50.19 40.39
06-05-08 50.20 50.32 50.00 10,721,900 50.11 40.32
06-05-05 50.00 50.50 49.95 19,401,000 50.47 40.61
06-05-04 49.55 49.95 49.53 15,863,000 49.94 40.18
06-05-03 49.27 49.60 49.22 13,745,200 49.30 39.67
06-05-02 49.26 49.66 49.26 19,227,800 49.46 39.80
06-05-01 49.84 50.00 49.10 21,093,000 49.18 39.57
Date Open High Low Vol Cls adjCls
06-04-28 48.93 49.98 48.90 29,595,900 49.92 40.17
06-04-27 47.59 49.18 47.51 34,554,500 49.04 39.46
06-04-26 47.10 47.78 47.05 19,058,900 47.71 38.39
06-04-25 47.02 47.17 46.83 12,677,000 47.09 37.89
06-04-24 46.85 47.14 46.71 12,568,100 47.07 37.88
06-04-21 46.35 46.95 46.35 16,502,600 46.87 37.71
06-04-20 46.60 46.85 46.11 17,056,200 46.28 37.24
06-04-19 45.87 46.24 45.79 10,493,000 46.05 37.05
06-04-18 45.45 46.30 45.37 16,356,400 45.96 36.98
Date Open High Low Vol Cls adjCls
06-04-17 45.95 45.95 45.26 10,618,900 45.48 36.60
06-04-13 45.73 45.93 45.60 7,642,200 45.73 36.80
06-04-12 45.62 45.92 45.57 7,157,300 45.72 36.79
06-04-11 45.75 46.00 45.45 8,570,000 45.56 36.66
06-04-10 45.90 46.08 45.64 9,100,000 45.68 36.76
06-04-07 46.41 46.47 45.66 9,406,600 45.74 36.81
06-04-06 46.33 46.53 46.05 7,795,500 46.20 37.18
06-04-05 46.21 46.57 46.21 10,249,600 46.55 37.46
06-04-04 45.77 46.40 45.70 8,823,300 46.29 37.25
Date Open High Low Vol Cls adjCls
06-04-03 45.85 46.22 45.66 11,832,600 45.68 36.76
06-03-31 45.73 45.92 45.45 10,968,800 45.54 36.64
06-03-30 45.80 46.09 45.48 12,825,100 45.61 36.70
06-03-29 46.17 46.30 45.72 11,836,200 45.97 36.99
06-03-28 46.62 47.01 45.95 16,077,800 46.06 37.06
06-03-27 46.79 46.93 46.67 10,450,300 46.82 37.67
06-03-24 46.78 47.00 46.66 10,495,000 46.90 37.74
06-03-23 46.87 46.98 46.61 10,793,900 46.70 37.58
06-03-22 46.40 47.14 46.40 11,157,200 46.99 37.81
Date Open High Low Vol Cls adjCls
06-03-21 46.75 46.98 46.52 11,774,400 46.57 37.47
06-03-20 46.71 47.00 46.56 11,243,700 46.90 37.74
06-03-17 46.97 46.98 46.64 18,970,500 46.90 37.74
06-03-16 46.48 46.90 46.48 13,005,400 46.76 37.63
06-03-15 46.05 46.53 45.87 11,344,600 46.40 37.34
06-03-14 46.00 46.40 45.94 14,364,000 46.26 37.22
06-03-13 45.96 46.20 45.79 10,090,800 45.94 36.97
06-03-10 45.50 46.00 45.45 12,535,400 45.95 36.97
06-03-09 45.70 45.81 45.49 11,922,800 45.55 36.65
Date Open High Low Vol Cls adjCls
06-03-08 45.42 45.89 45.42 14,201,200 45.71 36.78
06-03-07 45.09 45.69 45.05 12,823,300 45.62 36.71
06-03-06 45.10 45.30 44.91 11,318,400 45.21 36.38
06-03-03 45.08 45.49 44.98 12,399,500 45.19 36.36
06-03-02 45.25 45.36 44.90 14,367,400 45.15 36.33
06-03-01 45.35 45.67 45.31 15,576,200 45.60 36.69
06-02-28 45.77 46.05 45.75 20,699,000 45.85 36.49
06-02-27 45.84 46.00 45.70 18,460,200 45.98 36.59
06-02-24 44.94 45.89 44.94 13,832,400 45.72 36.39
Date Open High Low Vol Cls adjCls
06-02-23 45.19 45.70 45.00 17,345,700 45.37 36.11
06-02-22 44.45 45.17 44.42 14,729,600 45.08 35.88
06-02-21 44.71 44.83 44.51 10,380,500 44.55 35.46
06-02-17 44.78 45.32 44.52 11,938,900 44.66 35.54
06-02-16 44.39 44.73 44.28 11,773,700 44.69 35.57
06-02-15 44.07 44.60 43.93 12,818,500 44.36 35.31
06-02-14 43.92 44.49 43.73 17,049,200 44.16 35.15
06-02-13 43.70 43.96 43.30 8,329,500 43.70 34.78
06-02-10 43.77 44.02 43.41 9,038,900 43.92 34.96
Date Open High Low Vol Cls adjCls
06-02-09 43.75 44.05 43.70 13,766,200 43.83 34.88
06-02-08 43.55 43.72 43.34 11,101,600 43.67 34.76
06-02-07 43.60 43.87 43.46 13,914,200 43.49 34.61
06-02-06 43.40 43.65 43.24 12,554,600 43.37 34.52
06-02-03 43.30 43.55 42.92 17,097,000 43.09 34.29
06-02-02 43.95 43.97 43.37 14,745,100 43.44 34.57
06-02-01 44.10 44.24 43.86 15,854,700 43.95 34.98
06-01-31 44.65 44.73 44.12 19,151,000 44.23 35.20
06-01-30 44.75 45.35 44.25 14,812,100 44.48 35.40
Date Open High Low Vol Cls adjCls
06-01-27 44.90 45.11 44.61 12,250,800 44.80 35.66
06-01-26 45.00 45.16 44.67 18,449,100 44.90 35.74
06-01-25 44.15 44.65 44.15 15,132,000 44.63 35.52
06-01-24 44.08 44.68 44.04 13,500,300 44.24 35.21
06-01-23 43.50 44.39 43.49 23,459,500 43.96 34.99
06-01-20 45.00 45.15 44.17 24,950,800 44.19 35.17
06-01-19 45.88 45.88 44.85 14,584,000 45.14 35.93
06-01-18 45.32 45.65 44.92 10,867,000 45.26 36.02
06-01-17 45.40 45.58 45.00 14,605,900 45.31 36.06
Date Open High Low Vol Cls adjCls
06-01-13 45.83 46.00 45.68 10,791,000 45.80 36.45
06-01-12 46.22 46.23 45.71 10,546,600 45.80 36.45
06-01-11 46.06 46.25 45.75 14,742,100 46.10 36.69
06-01-10 46.40 46.51 45.88 15,634,600 46.21 36.78
06-01-09 46.72 46.97 46.36 15,619,400 46.60 37.09
06-01-06 46.80 46.91 46.35 12,599,800 46.57 37.06
06-01-05 46.58 46.83 46.32 14,970,700 46.64 37.12
06-01-04 47.00 47.24 46.45 17,757,900 46.58 37.07
06-01-03 46.92 47.18 46.15 16,296,700 47.08 37.47
Date Open High Low Vol Cls adjCls
05-12-30 46.02 46.36 45.91 14,498,300 46.15 36.73
05-12-29 46.35 46.58 46.16 6,998,700 46.19 36.76
05-12-28 46.76 46.82 46.27 7,799,100 46.27 36.83
05-12-27 46.58 47.25 46.56 9,184,500 46.56 37.06
05-12-23 47.00 47.05 46.86 6,523,300 46.94 37.36
05-12-22 46.78 46.99 46.55 12,058,500 46.92 37.34
05-12-21 46.87 47.00 46.41 13,973,100 46.64 37.12
05-12-20 46.73 46.85 46.59 11,935,800 46.69 37.16
05-12-19 46.68 46.78 46.32 12,631,900 46.53 37.03
Date Open High Low Vol Cls adjCls
05-12-16 46.95 47.25 46.84 18,620,400 46.97 37.38
05-12-15 46.70 46.81 46.38 10,459,700 46.68 37.15
05-12-14 46.62 46.99 46.50 15,120,000 46.78 37.23
05-12-13 45.62 46.70 45.61 13,980,700 46.50 37.01
05-12-12 45.98 46.07 45.62 10,321,300 45.74 36.40
05-12-09 45.78 46.21 45.61 8,840,600 45.90 36.53
05-12-08 45.84 46.03 45.56 10,978,000 45.78 36.44
05-12-07 46.25 46.34 45.42 11,727,100 45.86 36.50
05-12-06 46.46 46.73 46.13 12,883,300 46.31 36.86
Date Open High Low Vol Cls adjCls
05-12-05 45.93 46.54 45.79 11,815,700 46.43 36.95
05-12-02 45.88 46.18 45.76 9,221,600 46.13 36.71
05-12-01 46.00 46.26 45.80 13,589,900 45.88 36.52
05-11-30 46.49 46.50 45.84 14,514,600 45.89 36.52
05-11-29 46.70 46.96 46.68 13,686,200 46.78 36.83
05-11-28 47.01 47.15 46.52 14,917,500 46.56 36.66
05-11-25 46.85 47.05 46.76 5,130,700 46.99 37.00
05-11-23 46.01 47.00 45.95 17,356,500 46.71 36.78
05-11-22 45.89 46.15 45.62 16,508,200 46.10 36.30
Date Open High Low Vol Cls adjCls
05-11-21 45.60 45.93 45.51 14,224,100 45.84 36.09
05-11-18 45.97 45.97 45.25 13,406,200 45.56 35.87
05-11-17 45.00 45.39 44.89 11,455,700 45.34 35.70
05-11-16 45.40 45.48 44.90 11,949,900 44.97 35.41
05-11-15 45.58 45.66 45.09 11,406,600 45.25 35.63
05-11-14 45.31 45.73 45.21 9,828,400 45.62 35.92
05-11-11 45.25 45.60 45.12 11,850,900 45.46 35.79
05-11-10 44.62 45.42 44.57 13,948,700 45.30 35.67
05-11-09 44.47 44.80 44.40 9,608,400 44.54 35.07
Date Open High Low Vol Cls adjCls
05-11-08 44.39 44.50 44.25 7,777,700 44.39 34.95
05-11-07 44.40 44.48 44.17 9,632,500 44.46 35.01
05-11-04 44.15 44.38 44.05 11,984,700 44.23 34.83
05-11-03 44.25 44.33 43.70 14,361,800 44.01 34.65
05-11-02 43.78 44.14 43.65 11,795,200 44.08 34.71
05-11-01 43.75 43.86 43.27 19,218,600 43.62 34.35
05-10-31 44.00 44.09 43.67 14,757,400 43.74 34.44
05-10-28 43.43 43.98 43.23 14,087,800 43.98 34.63
05-10-27 43.21 43.50 43.11 9,911,500 43.18 34.00
Date Open High Low Vol Cls adjCls
05-10-26 43.08 43.58 43.00 10,893,200 43.20 34.01
05-10-25 43.40 43.40 42.86 11,885,100 43.18 34.00
05-10-24 42.51 43.38 42.49 14,165,900 43.38 34.16
05-10-21 42.35 42.50 42.10 14,292,900 42.26 33.27
05-10-20 42.54 42.99 42.05 19,581,300 42.20 33.23
05-10-19 41.85 42.46 41.64 23,207,200 42.44 33.42
05-10-18 42.10 42.13 41.57 10,709,200 41.57 32.73
05-10-17 42.10 42.22 41.93 10,224,400 42.05 33.11
05-10-14 42.15 42.26 41.90 13,751,600 42.05 33.11
Date Open High Low Vol Cls adjCls
05-10-13 41.89 42.11 41.38 14,538,800 42.00 33.07
05-10-12 41.90 42.35 41.74 11,057,200 41.89 32.98
05-10-11 42.15 42.35 41.83 11,136,100 41.88 32.98
05-10-10 42.40 42.45 42.05 10,301,800 42.09 33.14
05-10-07 42.56 42.58 42.19 9,818,200 42.27 33.28
05-10-06 42.00 42.66 41.98 14,776,300 42.23 33.25
05-10-05 41.95 42.77 41.86 11,886,600 41.96 33.04
05-10-04 42.14 42.53 41.90 11,183,700 41.91 33.00
05-10-03 42.47 42.58 41.96 13,229,600 42.05 33.11
Date Open High Low Vol Cls adjCls
05-09-30 42.15 42.62 42.01 15,079,700 42.10 33.15
05-09-29 41.55 42.11 41.13 17,436,800 42.10 33.15
05-09-28 42.09 42.10 41.35 14,976,400 41.60 32.76
05-09-27 42.06 42.12 41.75 11,978,700 41.92 33.01
05-09-26 42.60 42.72 41.89 15,253,500 42.00 33.07
05-09-23 42.21 42.50 41.88 11,267,900 42.23 33.25
05-09-22 42.21 42.26 41.81 16,441,800 42.19 33.22
05-09-21 42.75 42.86 42.13 19,531,400 42.26 33.27
05-09-20 43.38 43.60 42.81 12,390,600 43.00 33.86
Date Open High Low Vol Cls adjCls
05-09-19 43.68 43.68 43.13 10,275,900 43.39 34.16
05-09-16 42.98 43.69 42.86 24,500,500 43.68 34.39
05-09-15 42.73 42.88 42.60 9,177,200 42.73 33.64
05-09-14 42.68 42.84 42.50 11,571,300 42.64 33.57
05-09-13 42.53 42.78 42.53 11,504,700 42.66 33.59
05-09-12 42.90 43.05 42.69 13,153,800 42.70 33.62
05-09-09 43.06 43.15 42.91 13,402,900 42.95 33.82
05-09-08 43.26 43.35 42.99 10,490,200 43.03 33.88
05-09-07 43.35 43.41 43.15 9,770,000 43.31 34.10
Date Open High Low Vol Cls adjCls
05-09-06 43.07 43.41 42.95 11,949,200 43.35 34.13
05-09-02 43.25 43.34 42.86 9,509,000 42.91 33.79
05-09-01 43.04 43.64 42.68 13,294,700 43.10 33.94
05-08-31 42.66 43.03 42.52 11,348,700 43.03 33.88
05-08-30 43.38 43.38 42.93 15,381,300 43.10 33.54
05-08-29 42.76 43.50 42.52 11,389,200 43.36 33.74
05-08-26 43.00 43.06 42.62 10,788,500 42.84 33.34
05-08-25 43.13 43.21 42.92 6,963,100 43.07 33.52
05-08-24 43.40 43.52 42.90 10,045,500 42.91 33.39
Date Open High Low Vol Cls adjCls
05-08-23 43.75 43.85 43.12 9,228,600 43.34 33.73
05-08-22 43.79 43.96 43.50 8,004,700 43.74 34.04
05-08-19 43.98 43.98 43.61 7,767,700 43.62 33.95
05-08-18 43.73 43.99 43.53 11,846,600 43.80 34.09
05-08-17 43.79 44.02 43.60 13,637,600 43.73 34.03
05-08-16 43.35 44.15 43.35 19,137,500 43.72 34.03
05-08-15 42.82 43.40 42.69 12,521,500 43.18 33.60
05-08-12 42.90 42.95 42.59 8,386,000 42.69 33.22
05-08-11 42.85 42.87 42.45 11,957,500 42.79 33.30
Date Open High Low Vol Cls adjCls
05-08-10 43.15 43.39 42.49 16,749,400 42.75 33.27
05-08-09 42.94 43.17 42.74 11,487,100 42.90 33.39
05-08-08 43.34 43.45 42.92 9,544,000 42.94 33.42
05-08-05 43.62 43.68 43.14 12,698,500 43.25 33.66
05-08-04 43.78 43.80 43.51 11,410,100 43.71 34.02
05-08-03 43.90 44.02 43.65 12,631,900 43.78 34.07
05-08-02 43.81 44.05 43.71 10,597,200 43.94 34.20
05-08-01 43.77 43.85 43.58 12,298,400 43.66 33.98
05-07-29 44.00 44.20 43.60 13,126,200 43.60 33.93
Date Open High Low Vol Cls adjCls
05-07-28 44.12 44.27 43.94 12,103,900 44.01 34.25
05-07-27 44.37 44.49 43.95 23,059,100 44.15 34.36
05-07-26 44.57 44.74 44.42 15,081,700 44.53 34.66
05-07-25 44.92 45.07 44.66 10,232,800 44.66 34.76
05-07-22 44.73 44.85 44.51 8,088,100 44.85 34.90
05-07-21 44.90 44.96 44.60 11,957,200 44.60 34.71
05-07-20 44.83 44.98 44.58 13,133,300 44.86 34.91
05-07-19 45.28 45.37 44.59 18,397,300 44.82 34.88
05-07-18 45.29 45.59 45.08 19,272,500 45.08 35.08
Date Open High Low Vol Cls adjCls
05-07-15 45.82 46.05 45.78 13,909,400 45.98 35.78
05-07-14 45.80 45.95 45.71 13,844,700 45.81 35.65
05-07-13 45.74 45.80 45.41 14,116,900 45.75 35.60
05-07-12 45.17 45.57 45.07 14,704,800 45.31 35.26
05-07-11 45.28 45.48 45.00 15,516,700 45.17 35.15
05-07-08 44.75 45.22 44.57 15,123,800 45.15 35.14
05-07-07 44.65 44.80 44.30 17,265,100 44.68 34.77
05-07-06 45.15 45.20 44.70 22,795,900 44.70 34.79
05-07-05 45.10 45.18 44.61 25,842,200 45.11 35.11
Date Open High Low Vol Cls adjCls
05-07-01 45.61 45.89 44.56 34,938,900 44.98 35.01
05-06-30 46.50 46.50 45.58 42,051,300 45.61 35.50
05-06-29 46.75 47.08 46.73 9,222,600 46.91 36.51
05-06-28 46.65 46.90 46.46 8,160,400 46.67 36.32
05-06-27 46.75 46.90 46.35 9,136,800 46.40 36.11
05-06-24 46.55 47.10 46.37 12,332,000 46.75 36.38
05-06-23 47.00 47.18 46.48 10,607,300 46.60 36.27
05-06-22 47.06 47.44 47.04 10,628,100 47.07 36.63
05-06-21 46.71 47.26 46.71 12,812,100 47.08 36.64
Date Open High Low Vol Cls adjCls
05-06-20 46.42 46.88 46.30 8,135,700 46.71 36.35
05-06-17 46.88 46.88 46.39 13,876,500 46.64 36.30
05-06-16 46.58 46.70 46.36 6,729,200 46.43 36.13
05-06-15 46.15 46.63 45.93 10,128,700 46.60 36.27
05-06-14 45.84 46.06 45.77 5,093,400 45.97 35.78
05-06-13 45.79 46.19 45.63 5,765,400 45.92 35.74
05-06-10 46.09 46.17 45.76 5,106,400 46.00 35.80
05-06-09 45.83 46.21 45.68 6,333,700 46.09 35.87
05-06-08 46.00 46.20 45.82 5,255,900 45.91 35.73
Date Open High Low Vol Cls adjCls
05-06-07 45.97 46.26 45.82 6,265,100 45.86 35.69
05-06-06 45.74 45.95 45.56 4,520,100 45.90 35.72
05-06-03 45.82 46.01 45.71 6,426,700 45.78 35.63
05-06-02 46.23 46.23 45.98 6,693,200 46.18 35.94
05-06-01 45.97 46.70 45.90 9,146,100 46.29 36.03
05-05-31 46.56 46.65 46.32 9,095,400 46.32 35.70
05-05-27 46.55 46.70 46.38 5,211,400 46.65 35.95
05-05-26 46.73 46.80 46.50 6,935,700 46.71 36.00
05-05-25 46.36 46.60 46.30 6,931,900 46.54 35.87
Date Open High Low Vol Cls adjCls
05-05-24 46.50 46.74 46.30 6,375,100 46.61 35.92
05-05-23 46.50 46.75 46.47 5,728,600 46.55 35.88
05-05-20 46.50 46.64 46.25 7,617,800 46.57 35.89
05-05-19 46.35 46.74 46.17 6,709,900 46.45 35.80
05-05-18 46.23 46.75 46.20 8,961,400 46.65 35.95
05-05-17 45.56 46.20 45.44 6,908,200 46.14 35.56
05-05-16 45.13 45.91 45.13 7,024,300 45.85 35.34
05-05-13 45.50 45.54 44.73 9,838,500 45.13 34.78
05-05-12 45.50 45.88 45.27 9,033,300 45.34 34.94
Date Open High Low Vol Cls adjCls
05-05-11 45.39 45.74 45.14 7,620,400 45.66 35.19
05-05-10 45.33 45.71 45.18 7,526,600 45.38 34.97
05-05-09 45.41 45.74 45.35 5,546,400 45.73 35.24
05-05-06 45.94 45.95 45.36 7,758,100 45.49 35.06
05-05-05 45.82 46.15 45.39 8,165,200 45.85 35.34
05-05-04 45.60 45.98 45.19 9,779,100 45.97 35.43
05-05-03 45.30 45.73 45.11 9,886,800 45.36 34.96
05-05-02 44.83 45.39 44.81 7,910,400 45.34 34.94
05-04-29 44.86 45.06 44.36 10,723,600 45.04 34.71
Date Open High Low Vol Cls adjCls
05-04-28 44.66 45.02 44.53 7,992,700 44.69 34.44
05-04-27 44.29 44.99 44.20 9,465,300 44.87 34.58
05-04-26 44.65 45.01 44.55 7,244,800 44.61 34.38
05-04-25 44.72 44.91 44.25 8,189,300 44.83 34.55
05-04-22 44.27 44.70 43.85 8,948,300 44.37 34.20
05-04-21 44.40 44.60 43.47 12,941,300 44.39 34.21
05-04-20 44.93 44.94 44.10 11,100,500 44.23 34.09
05-04-19 44.80 45.10 44.74 9,657,400 44.93 34.63
05-04-18 44.64 44.95 44.39 16,980,700 44.73 34.47
Date Open High Low Vol Cls adjCls
05-04-15 44.47 44.98 44.01 13,423,000 44.28 34.13
05-04-14 45.02 45.10 44.65 9,956,000 44.68 34.43
05-04-13 45.39 45.72 44.86 8,569,000 45.11 34.77
05-04-12 44.90 45.80 44.65 10,269,300 45.52 35.08
05-04-11 44.95 45.17 44.81 6,809,600 44.98 34.67
05-04-08 45.10 45.18 44.63 6,728,400 44.68 34.43
05-04-07 44.85 45.13 44.75 8,529,100 44.83 34.55
05-04-06 44.56 44.91 44.40 8,186,000 44.60 34.37
05-04-05 44.35 44.61 44.15 8,477,100 44.31 34.15
Date Open High Low Vol Cls adjCls
05-04-04 43.90 44.23 43.51 12,265,300 44.16 34.03
05-04-01 44.42 44.68 43.72 11,748,100 44.01 33.92
05-03-31 44.10 44.50 43.86 12,242,400 44.10 33.99
05-03-30 43.80 44.20 43.63 12,252,600 44.02 33.93
05-03-29 44.30 44.48 43.80 11,567,100 43.89 33.83
05-03-28 44.03 44.74 43.97 12,028,800 44.29 34.13
05-03-24 44.25 44.53 43.75 10,748,400 43.75 33.72
05-03-23 43.51 44.22 43.42 16,983,100 43.98 33.89
05-03-22 44.42 44.53 43.40 12,770,500 43.66 33.65
Date Open High Low Vol Cls adjCls
05-03-21 44.64 44.73 43.93 10,031,000 44.30 34.14
05-03-18 44.88 45.14 44.45 19,222,100 44.94 34.63
05-03-17 44.90 45.16 44.70 7,583,800 44.78 34.51
05-03-16 45.20 45.26 44.65 12,799,200 44.80 34.53
05-03-15 45.70 46.20 45.52 7,143,800 45.54 35.10
05-03-14 45.73 45.85 45.27 9,219,900 45.80 35.30
05-03-11 45.89 46.10 45.55 7,595,000 45.77 35.27
05-03-10 45.80 46.22 45.56 8,026,800 45.86 35.34
05-03-09 46.15 46.20 45.53 10,203,500 45.70 35.22
Date Open High Low Vol Cls adjCls
05-03-08 46.25 46.46 45.95 7,804,800 46.26 35.65
05-03-07 46.70 46.89 46.45 7,653,200 46.47 35.81
05-03-04 46.60 46.90 46.50 8,889,400 46.78 36.05
05-03-03 46.53 46.74 45.86 9,103,300 46.33 35.71
05-03-02 46.40 46.82 46.37 9,691,700 46.57 35.89
05-03-01 46.65 47.20 46.64 10,527,200 47.08 35.94
05-02-28 46.55 46.90 46.33 10,043,400 46.65 35.61
05-02-25 46.10 46.99 45.90 8,157,100 46.79 35.72
05-02-24 45.65 46.40 45.62 9,387,700 46.20 35.27
Date Open High Low Vol Cls adjCls
05-02-23 45.55 45.98 45.38 7,740,000 45.73 34.91
05-02-22 45.55 45.73 45.16 12,081,600 45.20 34.50
05-02-18 46.35 46.36 45.65 11,250,300 45.74 34.91
05-02-17 46.75 47.00 46.34 9,197,800 46.36 35.39
05-02-16 46.77 46.90 46.50 6,073,000 46.77 35.70
05-02-15 46.80 47.07 46.76 5,792,600 47.06 35.92
05-02-14 46.89 47.09 46.80 5,887,300 46.93 35.82
05-02-11 46.93 47.07 46.63 7,038,700 46.82 35.74
05-02-10 46.65 47.00 46.60 6,027,900 46.93 35.82
Date Open High Low Vol Cls adjCls
05-02-09 46.86 46.98 46.43 5,396,800 46.44 35.45
05-02-08 46.55 46.93 46.55 4,591,400 46.89 35.79
05-02-07 46.68 46.85 46.51 7,041,700 46.64 35.60
05-02-04 46.30 46.90 46.30 7,539,900 46.89 35.79
05-02-03 46.45 46.60 46.24 7,452,400 46.40 35.42
05-02-02 46.45 46.75 46.40 7,091,700 46.73 35.67
05-02-01 46.36 46.80 46.33 8,110,400 46.68 35.63
05-01-31 45.95 46.43 45.90 10,799,200 46.37 35.40
05-01-28 45.43 45.76 45.41 6,836,900 45.70 34.88
Date Open High Low Vol Cls adjCls
05-01-27 45.56 45.78 45.35 5,700,200 45.53 34.75
05-01-26 45.73 45.92 45.53 7,771,400 45.77 34.94
05-01-25 45.23 45.90 45.23 7,370,000 45.59 34.80
05-01-24 45.15 45.64 45.14 7,088,400 45.22 34.52
05-01-21 45.26 45.50 45.02 8,258,900 45.09 34.42
05-01-20 44.93 45.57 44.91 11,086,700 45.31 34.59
05-01-19 45.25 45.38 44.92 10,838,600 44.97 34.33
05-01-18 45.04 45.98 44.71 15,553,300 45.73 34.91
05-01-14 44.85 45.01 44.60 11,224,200 44.89 34.27
Date Open High Low Vol Cls adjCls
05-01-13 45.10 45.15 44.40 12,200,500 44.50 33.97
05-01-12 45.18 45.34 44.74 9,709,300 45.06 34.40
05-01-11 45.15 45.43 44.96 8,900,700 45.18 34.49
05-01-10 44.78 45.34 44.77 11,488,600 45.29 34.57
05-01-07 45.30 45.36 44.72 10,547,200 44.73 34.14
05-01-06 45.42 45.63 44.99 14,602,200 45.22 34.52
05-01-05 45.64 45.94 45.25 14,796,100 45.29 34.57
05-01-04 46.41 46.73 45.74 10,264,100 45.82 34.98
05-01-03 46.66 46.95 46.18 10,238,100 46.46 35.46
Date Open High Low Vol Cls adjCls
04-12-31 46.81 47.22 46.77 5,348,800 46.99 35.87
04-12-30 46.90 47.16 46.85 5,628,100 46.96 35.85
04-12-29 46.77 47.04 46.77 5,795,400 46.86 35.77
04-12-28 46.60 47.01 46.60 4,913,200 46.97 35.85
04-12-27 46.62 46.91 46.62 4,281,800 46.66 35.62
04-12-23 46.87 46.98 46.66 5,191,200 46.70 35.65
04-12-22 46.32 46.89 46.24 8,967,500 46.80 35.72
04-12-21 45.76 46.45 45.55 7,447,500 46.31 35.35
04-12-20 45.51 45.95 45.28 8,782,100 45.52 34.75
Date Open High Low Vol Cls adjCls
04-12-17 45.60 46.15 45.20 16,696,300 45.20 34.50
04-12-16 45.81 46.13 45.75 9,509,400 46.09 35.18
04-12-15 45.76 46.02 45.75 8,868,200 45.93 35.06
04-12-14 45.81 45.97 45.66 9,009,500 45.83 34.98
04-12-13 46.00 46.14 45.80 9,732,800 45.96 35.08
04-12-10 45.95 46.17 45.75 6,580,800 45.88 35.02
04-12-09 46.04 46.25 45.82 6,202,000 46.20 35.27
04-12-08 46.05 46.23 45.75 7,836,800 46.11 35.20
04-12-07 46.33 46.61 45.79 8,282,000 45.85 35.00
Date Open High Low Vol Cls adjCls
04-12-06 46.07 46.55 46.05 6,067,300 46.50 35.49
04-12-03 46.17 46.51 46.01 7,228,800 46.32 35.36
04-12-02 46.41 46.76 46.25 6,691,600 46.42 35.43
04-12-01 45.80 46.61 45.80 10,775,600 46.59 35.56
04-11-30 46.13 46.44 46.00 8,928,800 46.27 34.98
04-11-29 46.25 46.60 46.00 7,712,500 46.34 35.03
04-11-26 46.36 46.68 46.27 2,400,800 46.47 35.13
04-11-24 46.20 46.65 46.20 7,115,600 46.46 35.12
04-11-23 46.03 46.43 46.01 8,346,000 46.40 35.07
Date Open High Low Vol Cls adjCls
04-11-22 45.60 46.34 45.60 9,023,900 46.26 34.97
04-11-19 46.16 46.26 45.61 12,943,700 45.85 34.66
04-11-18 46.20 46.68 46.14 10,505,800 46.41 35.08
04-11-17 47.02 47.26 46.36 9,269,900 46.59 35.22
04-11-16 47.33 47.38 46.55 9,642,500 46.77 35.35
04-11-15 47.19 47.47 47.11 7,550,400 47.33 35.78
04-11-12 46.96 47.47 46.83 7,514,800 47.44 35.86
04-11-11 46.50 47.25 46.47 9,026,400 47.11 35.61
04-11-10 46.13 46.63 46.00 7,132,100 46.23 34.95
Date Open High Low Vol Cls adjCls
04-11-09 46.20 46.25 45.82 7,021,400 45.93 34.72
04-11-08 45.92 46.44 45.71 6,992,100 45.97 34.75
04-11-05 46.25 46.45 45.86 9,740,300 45.95 34.73
04-11-04 45.65 46.36 45.53 9,109,200 46.25 34.96
04-11-03 45.74 45.95 45.50 9,683,900 45.64 34.50
04-11-02 44.61 45.60 44.61 7,889,900 45.17 34.14
04-11-01 44.92 45.18 44.82 8,223,900 45.11 34.10
04-10-29 44.63 44.90 44.56 10,054,500 44.79 33.86
04-10-28 44.10 44.77 44.10 7,280,000 44.52 33.65
Date Open High Low Vol Cls adjCls
04-10-27 43.76 44.50 43.65 8,503,000 44.36 33.53
04-10-26 43.62 43.95 43.52 8,632,300 43.87 33.16
04-10-25 43.65 43.65 42.94 10,422,500 43.62 32.97
04-10-22 43.80 44.38 43.73 7,644,300 43.80 33.11
04-10-21 43.87 44.33 43.22 10,874,400 43.91 33.19
04-10-20 44.36 44.36 43.23 13,009,600 43.72 33.05
04-10-19 45.00 45.25 43.86 12,862,200 44.36 33.53
04-10-18 44.74 45.05 44.66 7,712,800 44.98 34.00
04-10-15 44.50 45.09 44.34 12,905,000 44.99 34.01
Date Open High Low Vol Cls adjCls
04-10-14 44.80 45.11 44.03 13,686,700 44.20 33.41
04-10-13 45.53 45.69 44.80 7,803,200 45.01 34.02
04-10-12 45.00 45.58 45.00 8,336,500 45.53 34.42
04-10-11 45.29 45.48 45.18 4,367,200 45.41 34.33
04-10-08 45.37 45.58 45.02 6,117,800 45.14 34.12
04-10-07 45.25 45.43 44.95 7,423,000 45.43 34.34
04-10-06 44.92 45.37 44.83 9,269,600 45.25 34.20
04-10-05 44.51 44.90 44.45 8,014,600 44.72 33.80
04-10-04 44.39 44.67 44.25 6,801,500 44.35 33.52
Date Open High Low Vol Cls adjCls
04-10-01 43.53 44.41 43.41 8,748,600 44.16 33.38
04-09-30 43.68 43.73 43.14 9,169,000 43.33 32.75
04-09-29 43.55 43.69 43.05 9,114,300 43.59 32.95
04-09-28 43.75 43.90 43.39 8,270,700 43.68 33.02
04-09-27 44.10 44.19 43.77 8,371,100 43.82 33.12
04-09-24 43.60 44.23 43.55 9,772,100 43.98 33.24
04-09-23 43.93 44.07 43.54 6,091,400 43.57 32.93
04-09-22 44.16 44.68 43.60 9,312,700 43.92 33.20
04-09-21 44.37 44.81 44.32 6,711,900 44.68 33.77
Date Open High Low Vol Cls adjCls
04-09-20 44.40 44.50 44.12 7,013,700 44.37 33.54
04-09-17 44.49 44.79 44.41 9,626,300 44.66 33.76
04-09-16 44.29 44.39 44.15 5,731,900 44.34 33.52
04-09-15 44.36 44.47 44.09 6,568,000 44.17 33.39
04-09-14 44.27 44.58 44.07 7,993,400 44.35 33.52
04-09-13 44.46 44.75 44.36 7,544,300 44.48 33.62
04-09-10 44.26 44.78 44.22 6,291,400 44.60 33.71
04-09-09 44.25 44.48 44.07 6,696,800 44.37 33.54
04-09-08 44.03 44.49 44.03 7,944,500 44.11 33.34
Date Open High Low Vol Cls adjCls
04-09-07 43.95 44.38 43.88 9,494,700 44.27 33.46
04-09-03 44.00 44.11 43.52 7,788,600 43.61 32.96
04-09-02 43.85 43.88 43.27 10,074,100 43.85 33.15
04-09-01 44.45 44.61 43.45 14,293,900 43.65 32.99
04-08-31 44.75 44.99 44.54 10,125,800 44.98 33.66
04-08-30 44.79 44.87 44.53 6,437,700 44.57 33.35
04-08-27 88.35 89.29 88.23 6,883,400 89.01 33.30
04-08-26 88.58 88.94 88.20 8,829,400 88.20 33.00
04-08-25 88.52 88.75 88.30 9,729,000 88.68 33.18
Date Open High Low Vol Cls adjCls
04-08-24 88.30 88.70 88.15 9,984,400 88.69 33.18
04-08-23 88.45 88.70 88.08 8,469,400 88.30 33.04
04-08-20 87.51 88.55 87.31 10,309,600 88.50 33.11
04-08-19 87.35 87.75 87.26 9,856,200 87.66 32.80
04-08-18 86.85 87.74 86.75 11,816,400 87.45 32.72
04-08-17 86.24 87.05 86.20 10,672,800 86.88 32.51
04-08-16 84.95 86.10 84.87 9,970,400 86.10 32.22
04-08-13 85.29 85.39 84.62 7,832,000 84.96 31.79
04-08-12 85.28 85.60 85.14 7,531,800 85.31 31.92
Date Open High Low Vol Cls adjCls
04-08-11 84.75 85.53 84.57 8,985,800 85.53 32.00
04-08-10 83.99 85.00 83.92 8,664,400 85.00 31.80
04-08-09 84.05 84.24 83.79 7,536,200 83.93 31.40
04-08-06 83.85 84.69 83.40 10,409,600 83.91 31.40
04-08-05 85.28 85.29 83.90 9,471,000 83.90 31.39
04-08-04 85.51 85.56 84.82 8,889,200 85.10 31.84
04-08-03 85.45 86.00 85.43 8,211,000 85.81 32.11
04-08-02 84.80 85.84 84.62 7,586,800 85.67 32.05
04-07-30 84.83 85.07 84.45 6,810,400 85.01 31.81
Date Open High Low Vol Cls adjCls
04-07-29 85.20 85.44 84.63 6,422,200 84.97 31.79
04-07-28 84.63 85.25 84.30 8,186,600 84.93 31.78
04-07-27 85.28 85.39 84.43 11,091,600 85.00 31.80
04-07-26 84.63 85.50 84.61 9,489,200 85.27 31.91
04-07-23 84.78 85.19 84.44 9,412,800 84.86 31.75
04-07-22 83.83 84.99 83.70 12,562,200 84.87 31.76
04-07-21 85.45 85.60 83.91 10,661,400 83.91 31.40
04-07-20 85.15 85.37 84.55 11,247,200 85.26 31.90
04-07-19 84.80 85.71 84.67 10,999,200 85.38 31.95
Date Open High Low Vol Cls adjCls
04-07-16 84.55 84.87 84.11 11,502,400 84.47 31.61
04-07-15 84.52 84.75 83.85 11,974,200 83.85 31.37
04-07-14 84.60 85.35 83.88 14,940,400 84.30 31.54
04-07-13 84.70 85.32 84.53 9,971,000 85.13 31.85
04-07-12 84.01 84.85 84.01 8,271,800 84.85 31.75
04-07-09 84.10 84.22 83.65 6,017,200 83.91 31.40
04-07-08 83.95 84.33 83.53 7,413,800 83.61 31.28
04-07-07 83.90 84.56 83.72 6,396,800 84.23 31.52
04-07-06 84.01 84.12 83.57 6,669,400 83.66 31.30
Date Open High Low Vol Cls adjCls
04-07-02 84.00 84.93 83.87 5,847,800 84.23 31.52
04-07-01 84.63 85.00 83.70 8,796,400 83.98 31.42
04-06-30 84.58 85.19 83.88 10,198,800 84.62 31.66
04-06-29 84.46 84.88 84.35 7,428,400 84.57 31.64
04-06-28 84.85 85.21 84.25 11,361,600 84.72 31.70
04-06-25 85.45 85.66 84.00 16,040,800 84.00 31.43
04-06-24 84.95 85.68 84.86 13,723,000 85.44 31.97
04-06-23 84.35 84.86 83.91 16,322,800 84.77 31.72
04-06-22 84.77 84.88 84.21 12,322,000 84.52 31.62
Date Open High Low Vol Cls adjCls
04-06-21 84.51 84.98 84.51 10,067,600 84.94 31.78
04-06-18 83.81 84.63 83.75 9,613,000 84.51 31.62
04-06-17 83.65 84.05 83.49 8,878,600 83.67 31.31
04-06-16 84.25 84.51 83.92 11,355,200 83.93 31.40
04-06-15 83.20 84.45 83.16 14,701,200 84.23 31.52
04-06-14 83.70 84.07 82.55 10,849,400 82.55 30.89
04-06-10 83.51 84.24 83.12 7,477,600 84.21 31.51
04-06-09 83.90 84.21 83.52 7,264,400 83.55 31.26
04-06-08 84.15 84.40 83.76 11,520,600 84.15 31.49
Date Open High Low Vol Cls adjCls
04-06-07 83.74 84.69 83.73 11,347,400 84.63 31.67
04-06-04 83.25 83.78 83.15 9,897,600 83.60 31.28
04-06-03 83.05 83.32 82.75 8,925,800 83.03 31.07
04-06-02 83.54 83.54 82.15 10,461,200 83.13 31.10
04-06-01 82.80 83.09 82.46 11,683,400 83.04 30.77
04-05-28 82.61 83.35 82.53 10,294,000 83.13 30.80
04-05-27 83.00 83.13 81.85 14,058,000 82.61 30.61
04-05-26 82.11 82.94 82.11 14,386,200 82.94 30.73
04-05-25 81.22 82.45 81.05 13,229,400 82.44 30.55
Date Open High Low Vol Cls adjCls
04-05-24 81.84 81.88 81.43 8,437,200 81.55 30.22
04-05-21 81.48 81.88 81.27 9,685,400 81.47 30.19
04-05-20 80.90 81.60 80.72 10,673,400 81.32 30.13
04-05-19 81.18 81.79 80.60 13,052,000 80.65 29.89
04-05-18 80.25 80.88 80.21 10,636,000 80.85 29.96
04-05-17 79.25 80.82 79.24 12,478,400 79.87 29.60
04-05-14 80.35 80.80 79.75 10,800,600 80.20 29.72
04-05-13 79.96 81.20 79.96 14,427,400 80.18 29.71
04-05-12 79.05 80.36 78.41 18,760,800 80.34 29.77
Date Open High Low Vol Cls adjCls
04-05-11 78.00 78.50 77.45 12,327,200 78.43 29.06
04-05-10 78.10 78.22 77.01 16,220,800 77.92 28.87
04-05-07 79.65 80.26 78.25 14,631,800 78.55 29.11
04-05-06 80.91 81.26 79.50 14,865,400 80.10 29.68
04-05-05 81.21 81.64 81.20 9,738,800 81.57 30.23
04-05-04 80.93 81.90 80.75 11,293,800 81.52 30.21
04-05-03 80.23 81.18 80.23 8,869,600 80.98 30.01
04-04-30 80.68 80.95 80.15 10,545,800 80.49 29.83
04-04-29 81.15 81.70 80.06 13,749,000 80.65 29.89
Date Open High Low Vol Cls adjCls
04-04-28 81.42 81.56 80.90 9,604,200 80.90 29.98
04-04-27 81.40 81.99 81.32 10,603,800 81.79 30.31
04-04-26 81.45 81.64 81.13 9,030,400 81.25 30.11
04-04-23 81.45 81.50 80.95 8,803,200 81.45 30.18
04-04-22 80.69 81.80 80.29 12,743,200 81.39 30.16
04-04-21 80.20 80.90 79.75 11,839,600 80.58 29.86
04-04-20 81.16 81.65 80.08 12,165,600 80.08 29.67
04-04-19 80.78 81.56 80.40 10,681,400 81.16 30.07
04-04-16 80.45 81.00 80.15 14,094,600 80.78 29.93
Date Open High Low Vol Cls adjCls
04-04-15 80.44 80.64 79.52 14,383,800 80.28 29.75
04-04-14 79.25 80.86 79.09 23,632,200 80.09 29.68
04-04-13 81.99 81.99 80.26 16,865,000 80.50 29.83
04-04-12 81.25 81.99 81.24 10,105,000 81.97 30.38
04-04-08 81.94 81.99 80.79 8,213,200 81.05 30.03
04-04-07 81.90 81.98 81.45 11,183,200 81.45 30.18
04-04-06 81.15 82.01 81.12 14,484,800 82.00 30.39
04-04-05 80.51 81.29 79.93 15,189,800 81.25 30.11
04-04-02 81.95 82.18 80.19 22,860,800 80.51 29.83
Date Open High Low Vol Cls adjCls
04-04-01 81.45 81.95 81.25 12,958,000 81.47 30.19
04-03-31 81.78 81.87 80.91 17,437,000 80.98 30.01
04-03-30 81.03 81.96 80.98 11,363,600 81.77 30.30
04-03-29 80.80 81.34 80.61 12,083,200 81.04 30.03
04-03-26 79.60 80.39 79.50 14,308,000 80.10 29.68
04-03-25 78.65 79.86 78.46 13,512,600 79.74 29.55
04-03-24 78.58 78.90 78.00 14,829,000 78.31 29.02
04-03-23 79.41 79.41 78.45 15,793,400 78.53 29.10
04-03-22 79.45 79.50 78.50 14,832,200 78.73 29.17
Date Open High Low Vol Cls adjCls
04-03-19 80.50 80.53 79.81 19,400,800 79.85 29.59
04-03-18 79.85 80.33 79.57 11,857,000 80.08 29.67
04-03-17 80.65 81.00 80.15 11,188,000 80.45 29.81
04-03-16 80.15 80.25 79.65 13,631,600 80.11 29.69
04-03-15 80.03 80.37 79.15 10,856,800 79.39 29.42
04-03-12 79.85 80.44 79.65 10,854,400 80.32 29.76
04-03-11 80.00 80.87 79.28 15,975,200 79.55 29.48
04-03-10 81.78 81.79 79.82 12,053,200 79.99 29.64
04-03-09 82.10 82.34 81.56 10,125,200 81.77 30.30
Date Open High Low Vol Cls adjCls
04-03-08 82.40 82.87 82.26 8,339,400 82.44 30.55
04-03-05 81.75 83.00 81.60 11,972,000 82.74 30.66
04-03-04 82.40 82.54 82.00 8,526,000 82.12 30.43
04-03-03 81.90 82.65 81.69 11,514,200 82.62 30.62
04-03-02 82.16 82.75 82.05 14,651,400 82.50 30.27
04-03-01 82.14 82.57 81.96 8,755,600 82.13 30.14
04-02-27 81.90 82.48 81.53 13,627,000 81.92 30.06
04-02-26 81.61 82.10 81.41 8,446,800 82.00 30.09
04-02-25 81.50 81.99 81.36 8,476,400 81.71 29.99
Date Open High Low Vol Cls adjCls
04-02-24 81.55 82.32 81.19 11,676,600 81.45 29.89
04-02-23 81.40 82.08 81.20 9,652,400 82.00 30.09
04-02-20 81.29 81.71 80.71 9,703,400 81.34 29.85
04-02-19 81.57 82.24 81.31 9,204,400 81.37 29.86
04-02-18 81.65 82.01 81.40 7,458,000 81.57 29.93
04-02-17 81.80 82.55 81.71 7,614,800 81.86 30.04
04-02-13 82.05 82.19 81.45 8,155,400 81.57 29.93
04-02-12 81.75 82.19 81.48 5,974,200 81.65 29.96
04-02-11 81.32 82.13 80.75 11,446,800 81.99 30.09
Date Open High Low Vol Cls adjCls
04-02-10 81.70 81.85 81.25 9,265,200 81.62 29.95
04-02-09 82.40 82.67 81.50 7,605,000 81.68 29.97
04-02-06 82.00 82.85 82.00 8,582,800 82.76 30.37
04-02-05 81.70 82.35 81.40 8,777,800 82.00 30.09
04-02-04 81.12 82.07 81.12 10,217,800 81.70 29.98
04-02-03 81.40 81.93 81.19 7,410,400 81.51 29.91
04-02-02 81.46 82.08 81.15 10,329,800 81.55 29.93
04-01-30 80.80 82.26 80.63 11,857,400 81.46 29.89
04-01-29 81.00 81.04 80.00 13,861,000 80.92 29.70
Date Open High Low Vol Cls adjCls
04-01-28 82.20 82.95 80.00 16,121,200 80.50 29.54
04-01-27 82.30 82.72 81.99 14,184,200 82.00 30.09
04-01-26 81.15 82.30 81.01 11,386,200 82.24 30.18
04-01-23 82.00 82.34 80.99 12,525,800 81.27 29.82
04-01-22 81.85 82.20 81.45 15,677,800 81.70 29.98
04-01-21 80.07 81.97 79.95 18,121,600 81.85 30.04
04-01-20 79.25 80.15 79.15 14,564,800 80.07 29.38
04-01-16 78.70 79.25 78.18 14,935,800 79.02 29.00
04-01-15 79.31 79.85 77.60 22,091,200 78.68 28.87
Date Open High Low Vol Cls adjCls
04-01-14 78.31 79.30 78.31 12,892,800 79.25 29.08
04-01-13 78.25 78.75 78.12 10,750,800 78.30 28.73
04-01-12 78.20 78.60 78.16 10,848,600 78.50 28.81
04-01-09 79.00 79.05 78.19 13,173,400 78.35 28.75
04-01-08 79.01 79.14 78.75 13,774,200 79.05 29.01
04-01-07 79.05 79.17 78.81 13,346,200 79.01 28.99
04-01-06 79.12 79.39 78.80 15,083,600 79.19 29.06
04-01-05 79.32 79.60 78.72 14,535,400 79.32 29.11
04-01-02 79.75 80.43 78.91 16,897,000 79.09 29.02
Date Open High Low Vol Cls adjCls
03-12-31 80.25 80.53 80.06 8,070,200 80.43 29.52
03-12-30 80.01 80.50 80.00 6,945,400 80.50 29.54
03-12-29 79.90 80.30 79.61 8,800,000 80.30 29.47
03-12-26 79.10 79.65 79.00 3,974,800 79.59 29.21
03-12-24 79.25 79.60 79.18 3,195,600 79.25 29.08
03-12-23 78.80 79.44 78.76 9,983,400 79.31 29.10
03-12-22 78.75 79.29 78.66 9,015,000 79.06 29.01
03-12-19 78.90 79.35 78.65 17,564,800 79.00 28.99
03-12-18 77.82 78.90 77.61 14,935,800 78.90 28.95
Date Open High Low Vol Cls adjCls
03-12-17 77.50 77.98 77.38 9,198,800 77.88 28.58
03-12-16 76.30 77.78 76.25 13,961,600 77.50 28.44
03-12-15 76.70 77.11 76.22 17,195,400 76.43 28.05
03-12-12 75.90 76.19 75.77 10,176,000 75.85 27.83
03-12-11 75.70 75.98 75.55 12,332,600 75.89 27.85
03-12-10 76.40 76.40 75.25 10,213,200 75.59 27.74
03-12-09 76.18 76.19 75.21 13,526,000 75.41 27.67
03-12-08 75.12 76.00 75.00 14,351,000 76.00 27.89
03-12-05 75.35 75.75 75.09 11,470,400 75.11 27.56
Date Open High Low Vol Cls adjCls
03-12-04 75.45 75.55 75.18 14,279,200 75.48 27.70
03-12-03 75.90 76.00 75.32 16,416,400 75.45 27.69
03-12-02 76.42 76.80 76.30 18,055,400 76.61 27.82
03-12-01 74.65 76.35 74.65 14,578,400 76.35 27.73
03-11-28 74.06 75.75 74.06 5,382,800 75.43 27.39
03-11-26 74.29 75.49 74.29 12,625,000 75.47 27.41
03-11-25 74.97 75.27 74.60 10,843,800 75.05 27.25
03-11-24 74.45 74.98 74.29 12,723,400 74.90 27.20
03-11-21 74.30 74.50 73.72 12,748,600 74.35 27.00
Date Open High Low Vol Cls adjCls
03-11-20 74.03 74.78 73.76 11,660,000 74.00 26.87
03-11-19 73.93 74.60 73.91 11,986,200 74.37 27.01
03-11-18 74.70 74.74 73.85 13,187,000 73.95 26.85
03-11-17 74.40 74.75 74.21 12,905,400 74.57 27.08
03-11-14 75.41 75.46 74.51 13,011,600 74.72 27.13
03-11-13 75.63 75.82 75.21 11,586,400 75.41 27.38
03-11-12 75.15 76.08 75.12 11,524,800 75.81 27.53
03-11-11 75.40 75.58 75.07 10,710,200 75.51 27.42
03-11-10 76.10 76.24 75.36 13,692,600 75.61 27.46
Date Open High Low Vol Cls adjCls
03-11-07 76.95 76.97 76.13 16,211,200 76.15 27.65
03-11-06 75.75 76.90 75.49 20,095,000 76.84 27.90
03-11-05 75.54 76.20 74.59 23,349,600 76.20 27.67
03-11-04 75.65 76.38 75.29 26,455,000 75.54 27.43
03-11-03 75.75 75.99 74.81 25,707,000 75.99 27.59
03-10-31 75.35 75.85 75.20 23,301,400 75.73 27.50
03-10-30 75.00 75.48 74.20 37,171,200 75.17 27.30
03-10-29 72.85 74.95 72.57 52,769,000 74.36 27.00
03-10-28 73.58 74.12 72.45 62,329,600 72.85 26.45
Date Open High Low Vol Cls adjCls
03-10-27 74.30 75.25 73.49 93,370,000 73.57 26.72
03-10-24 81.78 81.98 80.90 7,763,000 81.86 29.73
03-10-23 81.03 81.98 80.65 6,893,600 81.78 29.70
03-10-22 81.91 81.91 80.50 7,701,400 81.03 29.43
03-10-21 81.33 81.71 80.86 8,557,600 81.02 29.42
03-10-20 80.30 81.66 80.30 9,393,800 81.41 29.56
03-10-17 82.12 82.12 81.26 9,599,000 81.70 29.67
03-10-16 82.06 82.21 81.44 11,029,000 81.93 29.75
03-10-15 82.75 82.75 81.59 10,601,600 82.06 29.80
Date Open High Low Vol Cls adjCls
03-10-14 82.75 82.75 81.72 12,863,000 82.50 29.96
03-10-13 81.28 81.87 81.28 7,647,600 81.74 29.68
03-10-10 80.60 81.38 80.57 6,839,200 81.12 29.46
03-10-09 80.75 81.51 80.38 9,283,600 80.67 29.29
03-10-08 80.25 80.54 79.89 6,028,800 80.34 29.17
03-10-07 80.45 80.58 79.39 10,539,000 80.35 29.18
03-10-06 79.85 80.63 79.55 7,875,000 80.45 29.21
03-10-03 79.19 80.24 79.19 13,703,000 79.55 28.89
03-10-02 78.91 79.44 78.75 8,676,200 79.19 28.76
Date Open High Low Vol Cls adjCls
03-10-01 78.45 79.29 77.99 14,240,200 79.22 28.77
03-09-30 78.72 78.72 77.54 13,869,000 78.04 28.34
03-09-29 78.00 78.80 77.79 13,573,000 78.72 28.59
03-09-26 78.65 79.07 78.33 12,012,800 78.80 28.62
03-09-25 78.60 79.25 78.27 9,767,600 78.50 28.51
03-09-24 79.15 79.38 78.10 9,751,600 78.40 28.47
03-09-23 78.70 79.33 78.61 7,939,000 79.05 28.71
03-09-22 78.25 78.82 78.05 9,049,800 78.60 28.54
03-09-19 79.69 79.94 79.12 12,757,600 79.22 28.77
Date Open High Low Vol Cls adjCls
03-09-18 78.00 80.00 77.98 14,302,000 79.69 28.94
03-09-17 77.30 78.06 77.20 9,741,800 77.97 28.31
03-09-16 76.94 77.64 76.74 13,177,000 77.64 28.19
03-09-15 76.08 77.12 75.81 10,104,800 77.00 27.96
03-09-12 75.60 76.20 75.40 13,503,000 75.83 27.54
03-09-11 74.80 76.34 74.80 13,984,400 75.60 27.45
03-09-10 75.80 75.81 74.58 16,089,800 74.87 27.19
03-09-09 76.70 76.75 76.02 9,464,600 76.11 27.64
03-09-08 76.56 77.22 76.35 11,766,000 76.98 27.95
Date Open High Low Vol Cls adjCls
03-09-05 75.55 77.25 75.55 15,824,400 76.15 27.65
03-09-04 77.40 77.50 75.90 23,552,600 76.24 27.69
03-09-03 78.80 78.99 77.42 21,272,600 78.00 28.32
03-09-02 79.25 79.90 79.06 15,231,000 79.43 28.55
03-08-29 78.13 79.30 78.02 9,163,000 79.25 28.49
03-08-28 77.70 78.52 77.45 8,092,200 78.30 28.15
03-08-27 77.89 78.22 77.49 7,649,600 77.63 27.91
03-08-26 77.66 78.20 77.21 14,179,600 77.89 28.00
03-08-25 78.50 78.63 77.63 14,025,400 77.66 27.92
Date Open High Low Vol Cls adjCls
03-08-22 81.30 81.39 78.24 18,321,200 78.38 28.18
03-08-21 81.71 82.18 80.70 9,304,400 80.99 29.11
03-08-20 81.21 81.96 80.65 7,226,600 81.71 29.37
03-08-19 81.78 81.81 80.50 9,750,800 81.21 29.19
03-08-18 81.15 81.35 80.69 6,788,600 81.07 29.14
03-08-15 81.42 81.50 81.07 3,451,600 81.50 29.30
03-08-14 80.91 81.50 80.31 5,994,400 81.42 29.27
03-08-13 81.43 81.70 80.50 6,107,400 80.79 29.04
03-08-12 80.62 81.49 80.51 7,081,400 81.43 29.27
Date Open High Low Vol Cls adjCls
03-08-11 81.04 81.44 80.10 8,421,600 80.61 28.98
03-08-08 81.00 81.34 80.70 6,158,400 81.29 29.22
03-08-07 80.20 80.63 79.63 9,044,400 80.53 28.95
03-08-06 79.80 81.26 79.51 10,170,000 80.60 28.97
03-08-05 81.05 81.55 79.51 12,028,200 79.80 28.69
03-08-04 80.74 81.70 79.89 11,993,800 81.60 29.33
03-08-01 82.56 82.56 80.57 12,767,400 80.74 29.02
03-07-31 83.40 83.80 82.50 9,816,000 82.57 29.68
03-07-30 82.88 83.40 82.40 7,289,600 82.75 29.75
Date Open High Low Vol Cls adjCls
03-07-29 82.83 83.54 82.13 8,460,800 82.88 29.79
03-07-28 83.20 83.51 82.73 6,675,600 82.83 29.78
03-07-25 82.15 83.53 81.75 7,315,400 83.53 30.03
03-07-24 83.41 83.95 81.78 9,175,800 81.96 29.46
03-07-23 83.01 83.66 82.67 6,604,600 83.36 29.97
03-07-22 82.15 83.69 81.88 9,670,600 83.19 29.91
03-07-21 83.15 83.15 81.74 9,352,400 82.18 29.54
03-07-18 81.80 83.15 81.76 10,361,800 83.15 29.89
03-07-17 82.18 82.53 81.23 11,370,400 81.52 29.30
Date Open High Low Vol Cls adjCls
03-07-16 83.72 83.75 82.10 12,721,200 82.78 29.76
03-07-15 84.00 84.40 82.81 17,591,800 83.50 30.02
03-07-14 83.40 84.90 83.12 23,332,000 83.46 30.00
03-07-11 82.00 82.88 81.94 11,561,200 82.88 29.79
03-07-10 81.85 81.96 81.07 10,835,200 81.60 29.33
03-07-09 81.10 82.88 80.11 10,688,400 81.85 29.42
03-07-08 80.70 81.75 80.70 9,093,400 81.48 29.29
03-07-07 80.21 80.98 80.12 10,966,400 80.90 29.08
03-07-03 80.40 80.72 79.54 9,123,800 80.01 28.76
Date Open High Low Vol Cls adjCls
03-07-02 79.85 80.63 79.64 19,887,200 80.40 28.90
03-07-01 78.90 80.00 78.56 13,989,000 80.00 28.76
03-06-30 79.62 79.96 79.03 14,915,400 79.03 28.41
03-06-27 79.53 79.88 79.30 12,264,400 79.61 28.62
03-06-26 78.60 79.85 78.60 15,608,400 79.66 28.64
03-06-25 77.40 79.69 77.35 24,128,800 78.65 28.27
03-06-24 77.92 77.96 75.77 20,650,200 77.55 27.88
03-06-23 78.92 79.15 77.60 12,384,000 77.92 28.01
03-06-20 78.66 79.36 78.41 12,829,600 78.91 28.37
Date Open High Low Vol Cls adjCls
03-06-19 79.73 79.75 78.30 10,153,600 78.41 28.19
03-06-18 79.84 80.00 79.20 9,997,600 79.73 28.66
03-06-17 79.95 79.95 79.39 9,175,600 79.84 28.70
03-06-16 78.63 79.89 78.63 11,025,600 79.89 28.72
03-06-13 78.43 78.73 78.03 7,655,200 78.49 28.22
03-06-12 78.39 78.56 77.90 8,836,800 78.44 28.20
03-06-11 77.27 78.45 76.82 11,708,200 78.39 28.18
03-06-10 75.83 77.10 75.60 8,608,600 77.10 27.72
03-06-09 76.30 76.92 75.51 9,071,600 75.83 27.26
Date Open High Low Vol Cls adjCls
03-06-06 77.25 78.00 76.61 11,757,400 76.92 27.65
03-06-05 75.47 77.40 75.47 11,684,000 76.72 27.58
03-06-04 75.10 76.80 75.10 15,276,200 76.66 27.56
03-06-03 74.28 75.72 74.28 14,217,200 75.71 26.99
03-06-02 74.70 75.30 74.01 13,884,000 74.13 26.42
03-05-30 73.88 74.61 73.80 10,914,600 74.20 26.45
03-05-29 74.00 74.88 73.35 10,486,400 73.58 26.23
03-05-28 74.78 75.25 74.25 15,869,000 74.34 26.50
03-05-27 73.25 75.00 73.03 12,112,200 74.99 26.73
Date Open High Low Vol Cls adjCls
03-05-23 73.12 74.00 72.90 6,137,000 73.75 26.29
03-05-22 73.00 73.65 72.82 9,361,200 73.12 26.06
03-05-21 72.33 73.40 72.30 9,787,000 73.05 26.04
03-05-20 72.65 73.12 72.04 9,977,600 72.51 25.85
03-05-19 74.16 74.16 72.23 10,856,000 72.47 25.83
03-05-16 73.83 74.49 73.79 10,707,600 74.16 26.43
03-05-15 74.20 74.47 73.80 9,063,800 74.42 26.53
03-05-14 74.50 74.56 73.70 7,810,200 73.94 26.36
03-05-13 74.51 74.73 73.91 9,294,600 74.32 26.49
Date Open High Low Vol Cls adjCls
03-05-12 73.83 74.72 73.51 8,687,200 74.51 26.56
03-05-09 74.15 74.24 73.29 10,074,400 74.00 26.38
03-05-08 73.80 74.48 73.52 9,640,200 73.69 26.27
03-05-07 74.41 74.77 73.71 12,018,400 74.26 26.47
03-05-06 74.15 74.88 73.85 10,374,400 74.41 26.52
03-05-05 74.57 74.91 74.02 10,577,600 74.14 26.43
03-05-02 74.05 74.99 73.97 11,668,000 74.91 26.70
03-05-01 74.05 74.49 72.81 10,601,600 74.25 26.47
03-04-30 73.63 74.45 73.31 11,023,600 74.05 26.39
Date Open High Low Vol Cls adjCls
03-04-29 73.72 74.21 72.80 10,198,600 73.74 26.28
03-04-28 72.65 74.20 72.59 8,856,000 73.67 26.26
03-04-25 73.17 73.70 72.38 8,547,800 72.58 25.87
03-04-24 73.57 74.55 73.15 11,075,400 73.56 26.22
03-04-23 73.70 74.81 73.67 11,959,800 74.55 26.57
03-04-22 72.52 74.40 72.38 13,733,200 74.24 26.46
03-04-21 72.88 73.88 72.52 8,177,400 72.80 25.95
03-04-17 71.99 72.90 71.90 9,319,200 72.88 25.98
03-04-16 72.85 72.95 71.50 13,037,600 71.99 25.66
Date Open High Low Vol Cls adjCls
03-04-15 72.00 72.95 71.00 13,615,800 72.68 25.91
03-04-14 71.54 72.05 70.65 14,626,600 72.00 25.66
03-04-11 70.57 72.00 70.57 11,159,600 71.34 25.43
03-04-10 70.55 71.21 70.21 9,260,800 71.21 25.38
03-04-09 70.04 71.32 70.04 13,717,600 70.16 25.01
03-04-08 69.44 71.03 69.25 13,142,400 70.85 25.25
03-04-07 70.70 71.50 69.44 15,174,400 69.44 24.75
03-04-04 69.55 70.00 69.24 8,445,600 70.00 24.95
03-04-03 70.00 70.20 69.10 10,945,200 69.19 24.66
Date Open High Low Vol Cls adjCls
03-04-02 69.25 69.99 68.82 13,986,000 69.82 24.89
03-04-01 67.45 68.00 67.20 13,214,600 68.00 24.24
03-03-31 67.01 68.11 66.82 11,451,800 66.84 23.82
03-03-28 68.29 68.93 67.72 9,108,200 68.58 24.44
03-03-27 68.55 68.77 67.64 9,681,000 68.29 24.34
03-03-26 69.43 69.47 68.39 10,195,200 68.55 24.43
03-03-25 69.09 69.90 68.75 8,564,800 69.31 24.70
03-03-24 69.25 69.70 68.67 11,811,400 68.80 24.52
03-03-21 69.52 70.50 69.52 16,477,000 70.50 25.13
Date Open High Low Vol Cls adjCls
03-03-20 69.50 69.95 67.95 12,306,000 69.52 24.78
03-03-19 68.40 69.62 68.34 11,742,200 69.50 24.77
03-03-18 69.13 69.30 67.84 12,402,200 68.34 24.36
03-03-17 67.31 69.14 66.68 14,287,000 69.12 24.64
03-03-14 67.85 68.45 67.19 12,576,000 67.31 23.99
03-03-13 66.50 67.75 66.05 14,148,600 67.60 24.10
03-03-12 65.45 65.85 64.26 17,628,800 65.84 23.47
03-03-11 66.84 67.19 65.37 15,528,200 65.63 23.39
03-03-10 68.25 68.44 66.60 12,046,800 66.84 23.82
Date Open High Low Vol Cls adjCls
03-03-07 67.11 69.07 67.11 11,318,000 68.99 24.59
03-03-06 68.34 68.50 67.33 10,890,600 68.15 24.29
03-03-05 67.65 68.35 67.44 12,694,200 68.34 24.36
03-03-04 68.67 69.50 68.03 9,746,800 68.05 24.03
03-03-03 69.45 70.26 68.40 12,544,800 68.58 24.21
03-02-28 69.25 70.10 68.90 12,520,400 69.24 24.45
03-02-27 68.33 69.51 68.30 10,065,200 69.20 24.43
03-02-26 69.07 69.07 68.06 13,251,600 68.33 24.13
03-02-25 68.25 69.19 67.64 12,131,800 69.07 24.39
Date Open High Low Vol Cls adjCls
03-02-24 70.00 70.35 68.65 11,315,600 68.67 24.25
03-02-21 69.60 70.51 69.37 11,533,600 70.36 24.84
03-02-20 69.75 69.84 69.22 8,666,000 69.46 24.53
03-02-19 69.80 69.81 69.00 8,897,600 69.75 24.63
03-02-18 68.87 70.06 68.87 9,671,800 69.81 24.65
03-02-14 67.45 68.90 67.24 10,414,400 68.87 24.32
03-02-13 67.40 67.99 66.55 11,433,200 67.60 23.87
03-02-12 67.74 68.15 67.20 10,268,000 67.20 23.73
03-02-11 68.21 69.17 67.44 11,087,000 67.73 23.91
Date Open High Low Vol Cls adjCls
03-02-10 67.94 68.45 67.50 11,253,400 68.21 24.08
03-02-07 68.43 69.17 67.64 9,889,600 67.94 23.99
03-02-06 68.51 69.02 67.62 14,258,200 68.42 24.16
03-02-05 69.00 70.15 68.27 13,363,200 68.50 24.19
03-02-04 70.04 70.04 68.44 12,388,000 68.64 24.24
03-02-03 70.05 70.48 69.64 8,517,400 70.03 24.73
03-01-31 68.71 70.29 68.40 11,305,000 70.05 24.73
03-01-30 69.20 69.99 68.55 10,439,200 68.71 24.26
03-01-29 69.10 70.33 68.10 11,114,000 69.59 24.57
Date Open High Low Vol Cls adjCls
03-01-28 68.63 69.33 68.50 8,976,000 69.10 24.40
03-01-27 69.60 70.00 68.51 14,438,800 68.62 24.23
03-01-24 71.60 71.60 69.56 12,940,400 69.62 24.58
03-01-23 71.07 71.89 70.80 11,231,000 71.60 25.28
03-01-22 70.74 71.48 70.23 13,887,400 70.90 25.03
03-01-21 71.25 71.76 70.73 8,987,600 70.73 24.97
03-01-17 70.48 71.56 70.36 10,169,000 71.48 25.24
03-01-16 71.29 71.91 70.55 10,803,400 71.00 25.07
03-01-15 72.48 72.50 70.87 12,833,200 71.45 25.23
Date Open High Low Vol Cls adjCls
03-01-14 72.05 72.49 71.70 9,981,800 72.48 25.59
03-01-13 72.05 72.49 71.60 9,200,200 72.38 25.56
03-01-10 71.27 72.45 71.19 10,312,600 71.80 25.35
03-01-09 71.40 72.08 71.40 8,655,400 72.00 25.42
03-01-08 71.37 71.37 70.76 8,487,600 71.07 25.09
03-01-07 71.26 71.86 70.83 9,804,800 71.36 25.20
03-01-06 69.65 71.70 69.01 12,500,600 71.25 25.16
03-01-03 70.10 70.56 69.54 7,803,400 70.24 24.80
03-01-02 69.91 70.85 69.44 12,584,000 70.68 24.96
Date Open High Low Vol Cls adjCls
02-12-31 69.80 70.00 68.63 7,148,400 69.57 24.56
02-12-30 69.35 70.10 68.65 6,909,400 69.80 24.65
02-12-27 69.84 70.20 68.90 6,335,000 69.17 24.42
02-12-26 70.04 70.64 69.45 4,670,800 69.84 24.66
02-12-24 70.11 70.23 69.68 2,935,800 69.75 24.63
02-12-23 69.80 70.90 69.55 8,917,400 70.11 24.76
02-12-20 69.37 70.30 69.17 13,935,800 70.30 24.82
02-12-19 68.40 69.47 68.25 10,848,600 68.50 24.19
02-12-18 68.25 69.05 67.90 11,451,200 68.47 24.18
Date Open High Low Vol Cls adjCls
02-12-17 70.05 70.35 69.31 8,419,200 69.41 24.51
02-12-16 68.55 70.70 68.41 10,135,000 70.28 24.82
02-12-13 69.20 69.35 68.25 7,195,400 68.25 24.10
02-12-12 69.90 70.05 69.11 8,538,400 69.54 24.55
02-12-11 68.65 69.66 68.59 9,990,600 69.50 24.54
02-12-10 68.06 69.38 67.91 8,687,800 69.38 24.50
02-12-09 68.10 68.70 67.80 9,576,600 68.05 24.03
02-12-06 67.15 69.10 67.10 12,003,200 68.24 24.09
02-12-05 68.85 69.10 67.52 9,349,800 67.60 23.87
Date Open High Low Vol Cls adjCls
02-12-04 68.45 69.75 68.29 12,885,800 68.85 24.31
02-12-03 69.12 69.95 68.43 11,371,400 69.30 24.24
02-12-02 70.09 71.30 68.75 15,108,600 69.11 24.18
02-11-29 71.09 71.20 69.81 4,974,200 70.08 24.52
02-11-27 70.15 71.30 69.82 8,072,600 70.99 24.83
02-11-26 71.15 71.16 69.43 10,350,400 69.56 24.33
02-11-25 71.27 72.00 70.69 9,659,200 71.20 24.91
02-11-22 71.43 72.00 70.59 9,998,400 71.27 24.93
02-11-21 69.51 71.75 69.51 15,202,000 71.42 24.98
Date Open High Low Vol Cls adjCls
02-11-20 68.05 69.75 68.05 10,154,400 69.50 24.31
02-11-19 67.42 68.98 66.60 12,838,200 68.22 23.87
02-11-18 69.35 69.45 67.05 9,449,400 67.41 23.58
02-11-15 68.76 69.02 68.00 10,951,400 68.79 24.06
02-11-14 68.35 68.99 68.16 9,758,200 68.75 24.05
02-11-13 67.10 68.50 66.25 12,475,400 67.31 23.55
02-11-12 67.21 68.65 67.18 10,981,600 67.35 23.56
02-11-11 67.05 67.58 66.60 7,378,000 66.75 23.35
02-11-08 67.64 68.55 66.45 11,900,600 67.11 23.48
Date Open High Low Vol Cls adjCls
02-11-07 70.10 70.10 67.07 14,829,000 67.44 23.59
02-11-06 70.98 71.50 69.19 15,957,800 70.09 24.52
02-11-05 70.00 71.33 69.90 9,459,600 71.02 24.84
02-11-04 70.27 72.00 70.04 13,113,600 70.26 24.58
02-11-01 69.20 70.77 69.05 10,612,600 70.26 24.58
02-10-31 70.65 71.20 69.43 14,313,000 69.80 24.42
02-10-30 69.85 70.99 69.68 12,186,000 70.45 24.65
02-10-29 69.65 70.01 68.63 14,682,400 69.44 24.29
02-10-28 70.80 70.99 69.20 13,550,000 69.50 24.31
Date Open High Low Vol Cls adjCls
02-10-25 67.90 70.30 67.50 13,621,800 69.82 24.43
02-10-24 70.34 70.70 68.17 13,821,400 68.48 23.96
02-10-23 69.40 70.28 68.30 18,444,000 70.10 24.52
02-10-22 69.40 70.15 69.06 14,686,200 69.65 24.37
02-10-21 68.90 70.60 68.50 16,888,200 70.35 24.61
02-10-18 68.59 69.95 68.05 16,167,800 69.32 24.25
02-10-17 66.85 68.75 66.85 19,231,800 68.58 23.99
02-10-16 65.10 67.00 65.09 20,498,400 66.85 23.39
02-10-15 63.00 65.95 63.00 30,901,600 65.75 23.00
Date Open High Low Vol Cls adjCls
02-10-14 59.41 61.15 58.70 11,443,600 60.71 21.24
02-10-11 58.25 60.80 58.16 15,836,400 59.40 20.78
02-10-10 54.15 57.29 53.95 16,985,600 56.66 19.82
02-10-09 57.21 57.21 53.99 20,963,200 54.15 18.94
02-10-08 56.45 58.45 55.80 23,262,400 57.20 20.01
02-10-07 58.01 58.90 55.21 18,664,200 55.60 19.45
02-10-04 59.90 61.28 56.88 21,492,200 58.00 20.29
02-10-03 63.45 63.95 59.75 23,276,000 59.80 20.92
02-10-02 65.10 66.36 63.75 15,673,000 64.19 22.46
Date Open High Low Vol Cls adjCls
02-10-01 63.81 66.37 63.42 12,892,000 66.15 23.14
02-09-30 64.07 64.89 62.00 16,546,400 63.80 22.32
02-09-27 65.51 66.74 63.75 14,120,200 64.08 22.42
02-09-26 64.50 66.13 64.00 13,685,600 65.92 23.06
02-09-25 63.10 64.30 61.60 13,811,400 63.50 22.21
02-09-24 63.55 64.79 61.91 15,573,400 62.00 21.69
02-09-23 62.68 64.32 61.40 12,708,800 63.85 22.34
02-09-20 63.37 63.65 62.28 24,144,600 63.10 22.07
02-09-19 64.90 65.15 63.13 16,487,400 63.36 22.17
Date Open High Low Vol Cls adjCls
02-09-18 66.30 67.14 65.76 18,397,000 66.30 23.19
02-09-17 69.84 70.00 67.85 11,468,400 68.05 23.81
02-09-16 68.00 68.98 67.50 8,329,200 68.98 24.13
02-09-13 67.20 68.50 66.77 9,796,800 68.30 23.89
02-09-12 68.62 68.63 67.11 8,555,000 67.33 23.55
02-09-11 69.78 69.85 68.30 6,122,000 68.74 24.05
02-09-10 69.25 69.35 67.84 9,022,400 68.53 23.97
02-09-09 68.75 69.56 67.75 11,795,000 69.25 24.23
02-09-06 68.05 69.56 67.93 12,251,800 69.29 24.24
Date Open High Low Vol Cls adjCls
02-09-05 66.40 67.37 65.50 11,224,600 67.32 23.55
02-09-04 66.95 67.85 66.61 11,440,200 67.37 23.57
02-09-03 68.70 69.09 66.75 13,533,600 67.13 23.27
02-08-30 70.15 71.10 69.82 8,745,600 70.08 24.30
02-08-29 69.05 70.98 68.60 8,516,400 70.36 24.39
02-08-28 70.71 71.18 69.50 9,822,600 70.01 24.27
02-08-27 71.40 72.09 71.11 11,534,200 71.40 24.75
02-08-26 70.25 71.50 69.25 11,739,000 71.00 24.62
02-08-23 69.98 70.34 68.79 8,659,400 69.40 24.06
Date Open High Low Vol Cls adjCls
02-08-22 69.22 70.59 69.12 9,600,400 70.35 24.39
02-08-21 69.20 69.91 68.11 8,370,000 69.54 24.11
02-08-20 69.50 69.80 68.62 9,451,800 69.01 23.93
02-08-19 68.71 70.28 68.71 10,599,200 70.10 24.30
02-08-16 68.95 69.55 68.60 10,693,800 68.71 23.82
02-08-15 69.40 70.18 69.13 14,115,400 69.40 24.06
02-08-14 67.36 69.30 66.50 15,394,400 69.00 23.92
02-08-13 68.45 69.99 67.31 13,428,400 67.36 23.35
02-08-12 67.85 68.87 66.90 9,509,400 68.45 23.73
Date Open High Low Vol Cls adjCls
02-08-09 68.25 69.39 67.14 11,041,200 68.81 23.86
02-08-08 65.74 68.70 65.65 16,347,800 68.39 23.71
02-08-07 64.85 65.25 63.96 13,150,400 65.25 22.62
02-08-06 63.25 65.54 63.15 12,956,800 63.73 22.10
02-08-05 63.52 63.75 61.80 14,106,800 62.06 21.52
02-08-02 64.55 64.73 62.68 13,137,200 63.51 22.02
02-08-01 66.25 66.27 64.45 14,379,600 64.80 22.47
02-07-31 64.60 66.50 64.28 17,595,800 66.50 23.06
02-07-30 63.55 65.14 62.80 14,503,200 64.28 22.29
Date Open High Low Vol Cls adjCls
02-07-29 63.20 64.50 61.88 15,390,800 64.30 22.29
02-07-26 60.00 61.79 59.80 13,935,400 61.65 21.37
02-07-25 58.40 61.00 57.99 24,442,600 59.95 20.78
02-07-24 57.59 59.50 55.11 35,287,800 59.00 20.46
02-07-23 60.50 61.20 57.30 30,282,400 57.90 20.07
02-07-22 61.12 62.45 59.50 20,690,000 60.27 20.90
02-07-19 62.35 62.61 61.05 16,266,800 61.52 21.33
02-07-18 64.90 65.40 62.11 14,895,000 62.61 21.71
02-07-17 67.25 67.71 64.40 15,897,000 65.00 22.54
Date Open High Low Vol Cls adjCls
02-07-16 67.05 67.87 65.84 14,742,200 66.30 22.99
02-07-15 67.10 68.00 64.75 22,688,200 67.79 23.50
02-07-12 69.16 69.68 68.12 13,371,800 68.61 23.79
02-07-11 67.65 69.75 67.30 15,699,600 69.15 23.97
02-07-10 70.56 70.68 67.75 16,285,600 68.10 23.61
02-07-09 72.28 72.70 70.03 14,075,400 70.24 24.35
02-07-08 70.82 72.45 70.75 10,838,800 71.94 24.94
02-07-05 70.00 70.90 69.80 7,266,800 70.82 24.55
02-07-03 69.25 69.88 68.11 11,107,400 68.80 23.85
Date Open High Low Vol Cls adjCls
02-07-02 69.25 70.42 68.60 13,165,000 69.49 24.09
02-07-01 70.36 71.22 69.25 12,482,600 69.25 24.01
02-06-28 68.80 70.50 68.69 14,093,000 70.36 24.39
02-06-27 68.28 68.77 67.70 15,906,000 68.60 23.78
02-06-26 68.10 68.95 66.82 22,387,200 67.45 23.39
02-06-25 70.80 71.94 69.96 11,919,400 70.03 24.28
02-06-24 70.00 71.35 69.40 14,473,000 70.36 24.39
02-06-21 71.30 72.40 70.25 20,842,200 70.26 24.36
02-06-20 73.50 73.65 71.75 13,195,000 72.10 25.00
Date Open High Low Vol Cls adjCls
02-06-19 73.35 74.44 73.15 11,045,000 73.75 25.57
02-06-18 73.20 74.13 72.80 10,561,800 74.00 25.66
02-06-17 71.10 73.67 71.10 11,954,800 73.36 25.43
02-06-14 68.70 71.54 68.50 18,796,200 71.10 24.65
02-06-13 71.20 71.45 69.60 10,077,200 69.60 24.13
02-06-12 70.55 71.68 70.25 13,975,400 71.15 24.67
02-06-11 71.50 72.40 70.65 10,921,000 70.71 24.52
02-06-10 71.00 71.77 71.00 11,071,800 71.13 24.66
02-06-07 68.80 71.36 68.75 21,196,000 70.97 24.61
Date Open High Low Vol Cls adjCls
02-06-06 73.21 73.25 69.50 21,196,000 69.75 24.18
02-06-05 74.10 74.60 73.10 11,502,200 73.21 25.38
02-06-04 74.25 74.73 73.80 12,731,600 74.40 25.59
02-06-03 75.77 76.25 74.37 11,843,200 74.45 25.60
02-05-31 76.12 76.81 75.81 8,579,000 75.81 26.07
02-05-30 75.58 76.55 75.51 8,542,200 75.92 26.11
02-05-29 75.55 76.70 75.51 7,656,000 76.27 26.23
02-05-28 76.14 76.30 75.60 8,244,800 75.71 26.04
02-05-24 76.45 77.09 76.10 9,245,000 76.14 26.18
Date Open High Low Vol Cls adjCls
02-05-23 75.90 76.72 75.80 9,762,800 76.65 26.36
02-05-22 74.99 75.69 74.47 9,651,800 75.43 25.94
02-05-21 76.02 76.35 74.93 12,468,400 74.99 25.79
02-05-20 76.59 76.72 75.70 7,851,600 75.80 26.07
02-05-17 76.85 77.00 76.45 12,060,600 76.90 26.45
02-05-16 75.80 76.98 75.80 9,952,600 76.21 26.21
02-05-15 75.15 76.50 75.15 11,209,200 75.92 26.11
02-05-14 75.27 75.96 75.15 13,379,800 75.88 26.10
02-05-13 73.85 75.00 73.85 11,854,800 75.00 25.79
Date Open High Low Vol Cls adjCls
02-05-10 74.50 74.84 73.78 10,408,800 73.85 25.40
02-05-09 73.60 74.95 73.45 12,211,400 74.42 25.59
02-05-08 74.42 74.58 73.77 14,052,400 74.00 25.45
02-05-07 73.18 73.88 72.77 13,897,200 72.96 25.09
02-05-06 73.65 74.39 72.20 11,719,600 72.47 24.92
02-05-03 73.15 74.00 73.05 9,504,800 73.68 25.34
02-05-02 72.05 73.55 72.04 12,411,600 73.55 25.29
02-05-01 72.04 72.88 71.52 11,877,000 72.24 24.84
02-04-30 71.25 73.00 71.25 11,827,800 72.48 24.93
Date Open High Low Vol Cls adjCls
02-04-29 71.50 72.29 71.10 10,507,600 71.27 24.51
02-04-26 71.20 72.12 70.65 16,733,400 71.78 24.69
02-04-25 71.15 71.55 70.57 13,122,400 70.84 24.36
02-04-24 71.85 72.50 71.50 11,599,600 71.50 24.59
02-04-23 71.00 72.38 70.80 13,752,200 72.00 24.76
02-04-22 71.20 72.19 70.90 13,940,600 71.06 24.44
02-04-19 71.00 71.95 70.73 12,846,200 71.62 24.63
02-04-18 70.25 70.95 69.58 11,307,200 70.62 24.29
02-04-17 70.52 71.20 70.10 14,004,600 70.80 24.35
Date Open High Low Vol Cls adjCls
02-04-16 69.90 70.92 69.77 15,885,400 70.72 24.32
02-04-15 70.05 70.49 68.55 15,707,600 69.20 23.80
02-04-12 69.15 70.05 68.92 12,408,800 70.05 24.09
02-04-11 69.80 69.93 68.05 12,846,800 68.60 23.59
02-04-10 69.55 70.09 69.35 15,897,200 69.94 24.05
02-04-09 69.48 69.95 69.36 8,511,200 69.70 23.97
02-04-08 67.80 69.80 67.80 10,931,400 69.48 23.89
02-04-05 68.70 69.70 68.70 8,954,600 68.92 23.70
02-04-04 67.85 68.97 67.84 8,415,000 68.70 23.63
Date Open High Low Vol Cls adjCls
02-04-03 68.70 69.00 68.06 9,998,200 68.26 23.47
02-04-02 67.50 68.75 67.41 8,533,400 68.75 23.64
02-04-01 67.05 68.32 66.85 10,230,800 68.15 23.44
02-03-28 68.55 69.61 67.82 8,347,400 68.02 23.39
02-03-27 68.30 69.38 68.30 11,604,600 68.80 23.66
02-03-26 68.06 69.42 68.05 9,005,600 69.12 23.77
02-03-25 69.15 69.15 68.10 6,856,400 68.15 23.44
02-03-22 68.01 69.45 67.75 9,226,600 68.65 23.61
02-03-21 67.75 68.28 67.28 6,761,600 68.00 23.39
Date Open High Low Vol Cls adjCls
02-03-20 67.96 68.60 67.76 7,225,200 67.84 23.33
02-03-19 69.01 69.47 68.60 10,798,800 68.86 23.68
02-03-18 68.62 69.36 68.50 10,802,400 68.81 23.66
02-03-15 67.75 69.35 67.46 19,066,600 69.18 23.79
02-03-14 67.35 67.89 66.80 8,650,600 67.00 23.04
02-03-13 67.55 68.46 67.08 9,238,600 67.55 23.23
02-03-12 66.75 68.25 66.75 12,975,000 68.00 23.39
02-03-11 67.12 68.45 67.12 13,500,800 67.75 23.30
02-03-08 67.90 68.29 67.50 13,213,600 67.83 23.33
Date Open High Low Vol Cls adjCls
02-03-07 67.40 67.95 66.90 15,431,600 66.98 23.03
02-03-06 65.40 67.20 65.22 14,116,400 66.70 22.94
02-03-05 66.00 66.70 64.82 18,157,800 65.05 22.37
02-03-04 65.00 66.75 64.97 26,654,800 66.40 22.84
02-03-01 64.05 64.86 64.05 12,071,000 64.80 22.29
02-02-28 63.84 64.74 63.62 13,040,600 63.95 21.99
02-02-27 63.62 64.45 62.90 14,275,400 63.56 21.86
02-02-26 63.25 64.07 62.69 13,417,800 63.64 21.68
02-02-25 61.45 63.47 61.45 13,312,200 63.25 21.55
Date Open High Low Vol Cls adjCls
02-02-22 61.11 61.80 60.03 11,517,200 61.32 20.89
02-02-21 61.42 62.15 60.96 11,352,800 61.11 20.82
02-02-20 59.80 61.25 59.36 14,379,400 61.18 20.84
02-02-19 60.00 60.50 59.23 13,777,200 59.55 20.29
02-02-15 61.50 61.80 60.80 15,111,200 60.80 20.71
02-02-14 62.00 62.85 61.30 13,994,000 62.06 21.14
02-02-13 61.40 62.74 61.12 12,995,800 62.12 21.16
02-02-12 60.82 61.75 60.82 12,272,000 61.06 20.80
02-02-11 60.55 61.43 60.00 10,368,000 61.25 20.87
Date Open High Low Vol Cls adjCls
02-02-08 59.55 60.68 59.46 11,691,800 60.60 20.64
02-02-07 58.85 60.60 58.72 13,316,800 58.95 20.08
02-02-06 58.70 59.15 57.51 13,978,000 58.85 20.05
02-02-05 58.80 59.50 57.91 17,548,000 58.90 20.07
02-02-04 60.95 61.05 59.30 14,934,600 59.40 20.24
02-02-01 62.55 62.90 60.99 14,908,000 61.36 20.90
02-01-31 62.08 63.20 61.53 15,095,000 63.03 21.47
02-01-30 60.05 61.94 59.90 27,774,800 61.66 21.01
02-01-29 63.73 64.34 59.07 28,117,000 59.20 20.17
Date Open High Low Vol Cls adjCls
02-01-28 63.25 63.97 63.03 9,068,000 63.64 21.68
02-01-25 63.42 64.14 62.86 11,100,400 63.35 21.58
02-01-24 63.55 64.00 63.12 14,674,400 64.00 21.80
02-01-23 62.68 63.10 61.90 10,192,400 62.86 21.41
02-01-22 61.50 62.72 61.00 16,068,400 62.67 21.35
02-01-18 60.80 61.33 60.52 8,546,200 60.80 20.71
02-01-17 61.05 61.50 61.00 8,927,400 61.12 20.82
02-01-16 60.60 61.82 60.15 10,224,600 60.80 20.71
02-01-15 60.80 61.85 60.57 12,358,800 61.45 20.93
Date Open High Low Vol Cls adjCls
02-01-14 60.89 61.14 60.40 9,339,200 60.72 20.69
02-01-11 62.25 62.28 60.90 9,616,400 60.90 20.75
02-01-10 62.20 62.68 61.80 10,527,400 62.00 21.12
02-01-09 62.25 63.00 61.66 8,524,200 61.95 21.10
02-01-08 62.70 62.89 61.75 11,914,200 62.10 21.16
02-01-07 62.40 63.38 62.40 10,852,200 63.11 21.50
02-01-04 63.12 64.15 63.01 10,598,600 63.87 21.76
02-01-03 62.96 63.90 62.76 8,237,600 62.89 21.42
02-01-02 62.31 63.10 62.11 8,669,200 62.96 21.45
Date Open High Low Vol Cls adjCls
01-12-31 63.75 63.75 62.82 5,397,400 62.95 21.44
01-12-28 63.20 64.12 63.00 7,869,400 63.53 21.64
01-12-27 62.40 63.50 62.40 6,295,600 62.95 21.44
01-12-26 62.05 63.12 61.96 4,360,600 62.36 21.24
01-12-24 62.25 62.40 61.77 3,354,400 61.80 21.05
01-12-21 63.05 63.20 61.60 15,204,200 61.60 20.98
01-12-20 63.48 63.95 63.01 9,630,400 63.10 21.50
01-12-19 62.85 64.16 62.61 8,569,600 63.51 21.64
01-12-18 63.18 63.65 62.73 8,762,400 63.08 21.49
Date Open High Low Vol Cls adjCls
01-12-17 61.60 63.25 61.05 11,429,000 63.25 21.55
01-12-14 61.05 61.90 61.00 9,289,000 61.42 20.92
01-12-13 62.18 62.43 61.45 10,265,200 61.64 21.00
01-12-12 62.20 62.88 62.02 7,157,200 62.88 21.42
01-12-11 61.55 63.05 61.10 9,805,200 62.45 21.27
01-12-10 62.70 63.18 61.41 7,960,000 61.72 21.03
01-12-07 62.95 63.35 62.45 6,423,800 63.18 21.52
01-12-06 62.35 63.22 61.99 9,255,400 63.00 21.46
01-12-05 62.90 63.01 62.10 9,795,200 62.10 21.16
Date Open High Low Vol Cls adjCls
01-12-04 61.30 62.40 60.40 8,414,200 62.34 21.03
01-12-03 61.00 61.78 60.49 10,781,000 61.43 20.73
01-11-30 62.10 62.63 61.30 17,048,800 61.38 20.71
01-11-29 62.30 63.97 62.25 15,955,400 63.60 21.46
01-11-28 63.30 63.90 61.71 15,635,600 61.71 20.82
01-11-27 64.10 64.37 63.04 13,207,400 63.48 21.42
01-11-26 64.50 64.99 64.40 7,157,600 64.93 21.91
01-11-23 63.70 64.99 63.63 4,089,600 64.99 21.93
01-11-21 63.45 64.47 63.35 8,722,800 63.58 21.45
Date Open High Low Vol Cls adjCls
01-11-20 63.35 63.75 63.07 7,294,000 63.51 21.43
01-11-19 62.77 64.00 62.75 8,564,200 63.95 21.58
01-11-16 63.01 63.02 62.12 10,821,400 62.54 21.10
01-11-15 63.20 63.83 62.97 9,757,600 63.24 21.34
01-11-14 64.00 64.10 62.99 7,892,600 63.50 21.42
01-11-13 63.35 64.05 63.30 8,431,800 63.46 21.41
01-11-12 62.80 63.24 61.70 9,694,400 63.02 21.26
01-11-09 62.80 63.54 62.45 8,452,400 63.05 21.27
01-11-08 62.75 64.10 62.74 10,949,200 63.10 21.29
Date Open High Low Vol Cls adjCls
01-11-07 62.00 63.27 61.91 9,948,000 62.75 21.17
01-11-06 61.03 62.11 61.00 9,783,600 62.11 20.95
01-11-05 61.35 62.18 60.80 9,230,200 61.03 20.59
01-11-02 59.90 61.22 59.67 9,253,200 60.87 20.54
01-11-01 59.20 60.50 58.35 11,846,400 59.95 20.23
01-10-31 59.95 60.25 58.72 9,537,200 58.99 19.90
01-10-30 58.50 59.90 58.01 11,570,800 59.00 19.91
01-10-29 60.50 60.55 59.16 11,741,800 59.50 20.07
01-10-26 60.65 61.36 60.42 9,899,200 60.65 20.46
Date Open High Low Vol Cls adjCls
01-10-25 59.15 61.20 58.87 13,377,200 60.79 20.51
01-10-24 59.50 60.01 59.27 11,386,800 59.95 20.23
01-10-23 58.80 59.90 58.72 13,118,400 58.91 19.88
01-10-22 57.04 59.05 57.03 11,244,400 58.41 19.71
01-10-19 56.95 57.47 55.30 11,661,200 57.03 19.24
01-10-18 57.11 57.74 56.75 9,835,400 57.00 19.23
01-10-17 58.45 58.76 56.75 15,595,400 57.10 19.26
01-10-16 56.45 58.40 56.34 20,734,800 57.71 19.47
01-10-15 53.90 55.60 52.50 22,450,200 55.55 18.74
Date Open High Low Vol Cls adjCls
01-10-12 54.15 54.15 52.10 14,523,600 53.01 17.88
01-10-11 54.80 55.49 54.10 16,259,000 54.60 18.42
01-10-10 52.60 55.65 52.42 15,884,600 54.80 18.49
01-10-09 54.65 54.67 52.15 20,811,200 52.15 17.59
01-10-08 56.14 56.14 53.86 15,811,200 54.25 18.30
01-10-05 58.89 59.10 55.75 20,000,400 56.13 18.94
01-10-04 59.99 60.23 58.40 16,576,400 58.89 19.87
01-10-03 58.95 60.30 58.80 16,663,200 59.99 20.24
01-10-02 58.95 59.60 58.05 13,301,000 59.48 20.07
Date Open High Low Vol Cls adjCls
01-10-01 58.45 59.14 57.90 10,449,000 58.95 19.89
01-09-28 57.75 58.60 57.48 17,620,400 58.40 19.70
01-09-27 55.60 57.17 54.80 13,723,800 56.88 19.19
01-09-26 55.85 55.95 54.50 11,122,400 55.05 18.57
01-09-25 53.40 55.62 53.30 14,381,000 55.10 18.59
01-09-24 52.88 54.48 52.42 17,264,800 53.35 18.00
01-09-21 50.25 53.26 50.25 27,687,200 51.00 17.21
01-09-20 55.00 55.15 53.00 21,862,400 53.63 18.09
01-09-19 55.18 56.70 54.20 28,698,800 55.00 18.56
Date Open High Low Vol Cls adjCls
01-09-18 54.35 55.15 53.72 17,734,400 55.07 18.58
01-09-17 54.00 56.10 53.95 30,120,400 54.35 18.34
01-09-10 58.15 58.65 57.32 16,255,600 57.65 19.45
01-09-07 58.55 59.62 57.88 16,347,200 58.59 19.77
01-09-06 60.90 61.15 58.75 17,680,400 59.78 20.17
01-09-05 61.25 62.10 60.87 15,066,600 61.29 20.68
01-09-04 60.75 62.79 60.53 13,949,200 61.91 20.70
01-08-31 60.60 62.15 60.35 8,776,800 61.50 20.56
01-08-30 59.90 60.95 59.76 13,391,200 60.23 20.14
Date Open High Low Vol Cls adjCls
01-08-29 61.80 61.95 60.05 12,449,600 60.05 20.08
01-08-28 62.75 62.95 61.85 9,047,400 61.86 20.68
01-08-27 63.35 63.49 62.72 7,536,000 62.75 20.98
01-08-24 64.82 64.98 63.12 12,021,400 63.24 21.14
01-08-23 64.65 65.54 64.31 10,438,600 65.00 21.73
01-08-22 64.10 64.70 62.95 11,869,800 64.65 21.61
01-08-21 63.74 65.00 63.50 18,047,800 63.51 21.23
01-08-20 62.85 63.68 62.85 7,904,800 63.57 21.25
01-08-17 63.35 63.60 62.61 10,905,600 62.69 20.96
Date Open High Low Vol Cls adjCls
01-08-16 62.60 63.50 62.26 9,298,400 63.38 21.19
01-08-15 62.50 63.29 62.50 8,329,200 62.50 20.90
01-08-14 63.50 63.64 62.50 7,272,600 62.56 20.92
01-08-13 62.70 63.35 62.50 6,421,400 63.29 21.16
01-08-10 63.40 63.40 62.57 8,591,800 62.90 21.03
01-08-09 63.10 63.40 62.78 8,195,400 63.30 21.16
01-08-08 62.90 63.80 62.57 7,435,800 62.81 21.00
01-08-07 62.80 63.28 62.62 5,450,600 63.05 21.08
01-08-06 63.45 63.67 62.63 6,109,000 62.78 20.99
Date Open High Low Vol Cls adjCls
01-08-03 63.46 63.50 62.70 6,278,800 63.35 21.18
01-08-02 63.30 63.64 63.00 7,742,400 63.46 21.22
01-08-01 63.73 63.73 62.65 6,042,800 63.00 21.06
01-07-31 63.55 63.92 63.34 7,290,000 63.62 21.27
01-07-30 63.20 63.63 63.00 4,768,800 63.55 21.25
01-07-27 63.11 64.00 63.11 5,730,200 63.50 21.23
01-07-26 62.50 63.30 62.31 7,400,400 63.11 21.10
01-07-25 62.30 62.53 61.50 11,382,600 62.40 20.86
01-07-24 62.60 62.87 61.70 9,385,800 62.01 20.73
Date Open High Low Vol Cls adjCls
01-07-23 63.15 63.38 62.31 5,177,800 62.35 20.85
01-07-20 63.18 63.20 62.28 9,335,200 62.85 21.01
01-07-19 64.50 64.70 62.85 15,832,600 63.50 21.23
01-07-18 63.25 64.30 63.05 24,389,000 64.08 21.42
01-07-17 62.00 64.33 61.83 23,559,800 63.70 21.30
01-07-16 61.50 62.49 61.25 19,454,800 61.38 20.52
01-07-13 59.43 60.51 59.09 9,301,600 60.25 20.14
01-07-12 57.85 59.58 57.55 11,812,200 59.43 19.87
01-07-11 56.51 57.41 55.19 13,696,200 57.35 19.17
Date Open High Low Vol Cls adjCls
01-07-10 58.85 58.85 56.85 11,411,200 56.98 19.05
01-07-09 58.45 59.09 58.25 6,830,200 58.92 19.70
01-07-06 60.29 60.29 58.00 8,881,800 58.36 19.51
01-07-05 60.25 60.70 60.10 4,312,400 60.28 20.15
01-07-03 60.35 60.50 59.84 4,774,400 60.49 20.22
01-07-02 60.03 60.64 59.70 7,821,200 60.50 20.23
01-06-29 60.05 60.20 59.05 13,302,000 60.03 20.07
01-06-28 60.30 61.22 59.90 10,041,400 59.98 20.05
01-06-27 60.45 61.15 60.07 10,013,400 60.32 20.17
Date Open High Low Vol Cls adjCls
01-06-26 60.20 60.70 59.64 11,698,600 60.40 20.19
01-06-25 61.94 62.00 60.78 9,602,200 61.20 20.46
01-06-22 61.63 62.18 60.92 14,944,000 61.94 20.71
01-06-21 60.20 61.49 60.19 17,187,800 61.38 20.52
01-06-20 59.30 61.15 59.30 16,970,200 60.14 20.11
01-06-19 59.80 59.98 58.73 11,606,600 59.72 19.97
01-06-18 58.45 59.48 57.72 9,121,400 59.24 19.81
01-06-15 57.15 58.58 57.14 19,419,000 58.02 19.40
01-06-14 58.70 58.95 57.55 10,238,200 57.70 19.29
Date Open High Low Vol Cls adjCls
01-06-13 58.95 59.90 58.85 8,730,000 59.10 19.76
01-06-12 58.58 59.30 57.77 9,361,000 59.10 19.76
01-06-11 58.75 59.40 58.46 5,647,000 58.74 19.64
01-06-08 58.80 59.25 58.45 5,187,800 59.03 19.74
01-06-07 58.90 59.85 58.07 11,580,200 59.60 19.93
01-06-06 59.10 59.87 58.55 11,213,600 59.69 19.96
01-06-05 59.00 60.20 58.79 14,663,000 59.95 20.04
01-06-04 59.00 59.05 58.28 9,570,200 58.63 19.60
01-06-01 59.50 59.50 58.00 11,831,400 58.10 19.42
Date Open High Low Vol Cls adjCls
01-05-31 59.03 59.45 58.35 12,036,400 59.25 19.81
01-05-30 59.05 59.85 58.28 11,551,000 58.78 19.65
01-05-29 59.00 59.73 58.95 9,957,200 59.60 19.74
01-05-25 60.00 60.00 58.56 9,941,600 58.71 19.44
01-05-24 59.00 60.00 58.81 12,146,400 59.99 19.87
01-05-23 58.05 59.32 57.97 13,571,400 58.61 19.41
01-05-22 56.40 58.78 56.40 15,513,000 58.64 19.42
01-05-21 56.45 56.77 56.00 8,715,400 56.49 18.71
01-05-18 56.38 57.15 56.38 8,775,400 57.00 18.88
Date Open High Low Vol Cls adjCls
01-05-17 56.20 57.23 55.90 14,768,600 56.60 18.75
01-05-16 54.85 56.59 54.60 10,060,200 56.55 18.73
01-05-15 54.65 55.30 54.48 11,294,000 55.05 18.23
01-05-14 53.90 54.40 53.64 9,414,800 54.40 18.02
01-05-11 55.65 55.92 53.45 14,266,200 53.52 17.73
01-05-10 56.00 56.04 55.60 6,182,000 55.78 18.47
01-05-09 55.55 55.73 54.90 9,901,400 55.38 18.34
01-05-08 56.35 56.35 55.56 5,066,600 55.71 18.45
01-05-07 56.25 56.25 55.62 6,231,000 56.23 18.62
Date Open High Low Vol Cls adjCls
01-05-04 55.50 56.74 55.18 8,610,800 56.38 18.67
01-05-03 56.11 56.17 55.15 9,332,600 55.95 18.53
01-05-02 56.50 56.79 55.86 9,048,400 56.11 18.58
01-05-01 55.75 56.50 55.14 10,729,200 56.45 18.70
01-04-30 57.10 57.40 55.50 10,037,000 56.00 18.55
01-04-27 55.70 57.00 55.43 8,606,600 56.92 18.85
01-04-26 55.05 55.60 54.42 8,984,800 55.12 18.26
01-04-25 54.50 55.05 53.76 7,681,000 54.90 18.18
01-04-24 55.20 55.64 54.45 8,100,800 54.50 18.05
Date Open High Low Vol Cls adjCls
01-04-23 55.01 55.35 54.41 11,155,800 54.93 18.19
01-04-20 56.39 56.39 54.99 13,803,200 55.01 18.22
01-04-19 54.90 57.49 54.77 18,648,000 56.40 18.68
01-04-18 52.25 55.50 52.05 23,188,400 55.18 18.28
01-04-17 52.55 52.85 51.82 11,540,000 52.00 17.22
01-04-16 53.05 54.26 52.20 15,241,400 52.45 17.37
01-04-12 52.55 53.45 52.34 6,576,000 52.95 17.54
01-04-11 53.90 54.18 52.27 11,780,000 52.55 17.40
01-04-10 51.60 53.20 51.53 12,583,200 51.92 17.20
Date Open High Low Vol Cls adjCls
01-04-09 50.35 51.56 50.05 9,621,200 50.60 16.76
01-04-06 51.85 52.50 48.65 26,638,400 49.59 16.42
01-04-05 51.60 52.55 51.29 11,382,400 51.85 17.17
01-04-04 51.85 52.25 50.05 18,445,800 50.31 16.66
01-04-03 53.90 53.90 51.61 14,116,800 52.25 17.30
01-04-02 54.45 55.24 53.28 16,126,800 54.01 17.89
01-03-30 53.55 54.76 53.18 12,760,800 54.75 18.13
01-03-29 53.55 54.10 52.75 11,123,800 53.16 17.61
01-03-28 53.82 54.60 53.16 13,029,000 54.42 18.02
Date Open High Low Vol Cls adjCls
01-03-27 51.75 54.68 51.19 19,161,000 54.48 18.04
01-03-26 53.15 53.70 51.58 11,939,200 52.50 17.39
01-03-23 50.10 52.78 49.95 15,785,400 52.78 17.48
01-03-22 50.60 50.90 47.94 20,123,800 49.67 16.45
01-03-21 51.80 53.00 50.51 16,723,400 50.95 16.87
01-03-20 53.88 54.30 51.10 17,218,600 51.29 16.99
01-03-19 51.15 53.40 50.86 10,553,800 52.97 17.54
01-03-16 52.00 52.98 51.20 18,050,000 51.40 17.02
01-03-15 52.10 52.88 51.90 12,948,800 52.25 17.30
Date Open High Low Vol Cls adjCls
01-03-14 52.20 52.81 50.86 25,571,400 51.75 17.14
01-03-13 52.80 54.25 52.20 16,513,600 54.25 17.97
01-03-12 52.00 52.63 51.15 14,741,800 51.62 17.10
01-03-09 53.20 53.25 52.15 8,953,400 52.50 17.39
01-03-08 52.75 53.85 52.75 13,711,800 53.72 17.79
01-03-07 50.45 52.75 50.27 11,277,000 52.75 17.47
01-03-06 50.20 50.95 49.65 8,971,800 50.26 16.65
01-03-05 49.05 49.70 48.44 8,531,400 49.08 16.25
01-03-02 48.40 50.47 48.35 11,280,400 49.05 16.24
Date Open High Low Vol Cls adjCls
01-03-01 48.85 49.70 47.55 13,457,400 49.34 16.34
01-02-28 51.25 51.30 48.75 12,699,600 50.70 16.79
01-02-27 50.97 52.31 49.93 12,820,200 51.43 16.85
01-02-26 49.13 51.50 48.00 12,056,400 50.98 16.70
01-02-23 47.85 49.96 47.05 9,874,800 49.14 16.10
01-02-22 47.25 48.27 45.65 14,869,600 48.25 15.81
01-02-21 49.00 49.85 47.69 13,770,400 47.75 15.64
01-02-20 51.10 51.23 48.89 11,386,600 49.12 16.09
01-02-16 51.14 51.92 50.66 8,758,000 51.40 16.84
Date Open High Low Vol Cls adjCls
01-02-15 50.90 51.83 50.35 10,574,800 50.89 16.67
01-02-14 50.25 51.15 50.21 8,626,000 50.80 16.64
01-02-13 50.55 51.49 50.14 9,626,000 50.24 16.46
01-02-12 49.75 50.31 49.70 8,587,800 50.06 16.40
01-02-09 49.10 49.85 48.76 10,775,800 49.50 16.22
01-02-08 50.00 50.00 48.56 11,619,600 48.75 15.97
01-02-07 50.96 51.04 48.85 14,626,600 49.50 16.22
01-02-06 51.99 52.63 50.46 13,367,200 50.96 16.69
01-02-05 53.60 54.24 52.90 9,242,400 53.26 17.45
Date Open High Low Vol Cls adjCls
01-02-02 53.60 54.95 53.42 9,311,200 53.60 17.56
01-02-01 53.90 54.88 52.10 12,553,800 53.28 17.45
01-01-31 55.30 55.94 53.82 15,905,800 53.82 17.63
01-01-30 54.20 55.94 53.50 15,187,000 55.47 18.17
01-01-29 54.01 54.42 52.70 13,714,000 54.02 17.70
01-01-26 51.25 53.81 51.13 11,745,400 53.19 17.42
01-01-25 51.13 52.38 50.31 8,711,400 51.50 16.87
01-01-24 50.00 51.31 49.38 11,042,200 51.06 16.73
01-01-23 49.75 50.69 49.56 8,757,400 50.38 16.50
Date Open High Low Vol Cls adjCls
01-01-22 49.75 50.88 49.25 8,684,000 50.38 16.50
01-01-19 49.50 49.94 48.31 11,225,800 49.19 16.11
01-01-18 49.50 49.63 48.25 11,780,000 48.94 16.03
01-01-17 50.94 50.94 49.31 16,560,800 49.56 16.24
01-01-16 48.25 51.31 47.63 21,287,800 50.94 16.69
01-01-12 49.44 49.44 48.13 8,350,600 49.06 16.07
01-01-11 48.69 49.56 48.13 14,693,200 49.44 16.19
01-01-10 46.75 48.75 46.56 14,501,000 48.56 15.91
01-01-09 48.00 48.75 46.63 11,454,600 47.00 15.40
Date Open High Low Vol Cls adjCls
01-01-08 47.13 48.88 46.31 11,865,600 48.25 15.81
01-01-05 47.63 50.00 46.81 30,578,400 48.00 15.72
01-01-04 49.81 51.69 49.38 22,259,200 51.50 16.87
01-01-03 46.44 50.00 45.75 20,566,800 49.94 16.36
01-01-02 45.31 46.75 45.00 7,021,200 46.75 15.31
00-12-29 46.88 46.88 45.50 7,570,800 45.88 15.03
00-12-28 46.25 47.25 46.25 7,008,800 46.81 15.34
00-12-27 46.56 46.81 46.13 7,222,200 46.81 15.34
00-12-26 46.00 46.75 45.00 7,184,000 46.31 15.17
Date Open High Low Vol Cls adjCls
00-12-22 46.25 46.88 45.81 9,425,200 46.13 15.11
00-12-21 43.38 45.88 42.94 15,748,800 45.81 15.01
00-12-20 44.00 44.31 42.31 17,412,600 42.75 14.00
00-12-19 43.75 45.94 43.44 22,175,800 44.25 14.50
00-12-18 42.69 43.81 42.56 13,112,200 43.50 14.25
00-12-15 41.38 42.44 41.38 15,267,800 41.81 13.70
00-12-14 41.94 42.38 41.31 11,441,200 42.31 13.86
00-12-13 43.44 43.88 42.63 14,410,800 42.94 14.07
00-12-12 42.75 43.50 42.25 12,758,600 43.44 14.23
Date Open High Low Vol Cls adjCls
00-12-11 40.88 43.56 40.81 18,441,800 43.44 14.23
00-12-08 39.63 41.31 39.56 15,146,600 40.88 13.39
00-12-07 38.50 39.13 38.06 22,555,000 39.00 12.78
00-12-06 41.00 42.19 36.31 34,591,800 38.00 12.45
00-12-05 39.00 41.63 38.50 18,256,800 41.19 13.49
00-12-04 39.25 39.94 38.81 10,072,000 39.00 12.78
00-12-01 40.00 40.63 39.25 10,962,000 39.75 13.02
00-11-30 40.44 41.38 39.25 14,783,600 39.94 13.08
00-11-29 40.06 41.19 40.00 12,576,800 40.69 13.33
Date Open High Low Vol Cls adjCls
00-11-28 39.25 40.88 39.25 11,102,400 40.50 13.08
00-11-27 39.75 39.94 39.38 9,984,800 39.69 12.82
00-11-24 38.94 39.44 38.75 6,632,400 39.31 12.70
00-11-22 38.75 39.31 38.19 12,469,200 38.56 12.46
00-11-21 39.19 39.88 38.31 15,794,000 39.63 12.80
00-11-20 40.00 40.50 38.00 18,536,400 39.31 12.70
00-11-17 41.81 42.50 40.13 15,500,000 40.31 13.02
00-11-16 41.75 42.94 41.69 17,389,000 41.88 13.53
00-11-15 43.38 44.00 41.31 40,690,400 42.00 13.57
Date Open High Low Vol Cls adjCls
00-11-14 48.13 48.63 45.06 18,229,200 45.88 14.82
00-11-13 47.56 48.69 46.88 10,939,600 47.44 15.32
00-11-10 49.50 50.25 48.38 8,596,000 48.38 15.63
00-11-09 48.75 49.81 48.44 9,283,400 49.75 16.07
00-11-08 50.50 50.50 48.56 11,550,000 48.75 15.75
00-11-07 50.63 51.38 50.50 8,151,400 50.69 16.37
00-11-06 48.94 51.13 48.94 12,686,400 51.06 16.50
00-11-03 48.88 49.19 48.63 7,605,800 48.69 15.73
00-11-02 48.44 50.19 48.44 10,339,200 49.25 15.91
Date Open High Low Vol Cls adjCls
00-11-01 47.56 48.56 47.25 8,454,800 48.38 15.63
00-10-31 47.00 48.19 46.38 11,475,600 48.06 15.53
00-10-30 44.63 47.38 44.63 13,372,000 47.00 15.18
00-10-27 44.00 44.94 43.19 9,987,000 44.94 14.52
00-10-26 44.19 44.81 42.25 12,509,800 43.38 14.01
00-10-25 44.56 45.69 43.81 9,571,400 44.06 14.23
00-10-24 43.81 45.38 43.44 8,341,200 44.50 14.38
00-10-23 43.56 43.94 42.69 7,581,000 43.75 14.13
00-10-20 44.13 44.69 43.50 8,862,200 43.75 14.13
Date Open High Low Vol Cls adjCls
00-10-19 42.88 44.94 42.81 11,030,400 44.06 14.23
00-10-18 41.50 43.38 40.25 17,018,400 42.19 13.63
00-10-17 45.13 45.13 42.38 16,354,400 42.75 13.81
00-10-16 46.00 46.06 44.56 16,535,600 45.19 14.60
00-10-13 45.38 47.75 45.19 9,950,600 46.56 15.04
00-10-12 47.25 47.50 44.06 13,461,200 44.56 14.40
00-10-11 48.69 48.75 45.50 17,528,800 47.06 15.20
00-10-10 50.63 50.75 47.94 12,609,000 48.69 15.73
00-10-09 52.00 52.13 50.19 6,151,600 50.56 16.33
Date Open High Low Vol Cls adjCls
00-10-06 54.13 54.13 51.50 8,869,400 51.63 16.68
00-10-05 52.75 53.94 52.69 7,255,200 53.88 17.40
00-10-04 54.31 54.75 52.19 8,719,800 52.75 17.04
00-10-03 53.38 54.50 52.81 9,244,800 54.19 17.51
00-10-02 52.63 53.13 51.81 6,038,600 53.06 17.14
00-09-29 53.25 53.81 52.00 9,287,600 52.38 16.92
00-09-28 53.13 54.38 52.19 8,149,800 54.00 17.44
00-09-27 53.88 54.13 51.88 10,652,000 52.69 17.02
00-09-26 54.75 55.44 53.69 9,646,800 53.81 17.38
Date Open High Low Vol Cls adjCls
00-09-25 55.19 56.19 54.75 8,120,600 55.00 17.77
00-09-22 52.69 55.00 52.31 11,423,600 55.00 17.77
00-09-21 53.88 54.19 52.25 8,906,400 53.00 17.12
00-09-20 54.81 54.88 53.25 7,440,400 53.81 17.38
00-09-19 53.63 55.06 53.38 7,564,000 54.88 17.73
00-09-18 55.19 55.19 53.50 8,866,200 53.69 17.34
00-09-15 56.25 56.50 54.69 11,681,200 54.88 17.73
00-09-14 56.56 57.38 55.63 7,393,000 56.33 18.20
00-09-13 57.00 57.63 56.56 7,472,200 56.81 18.35
Date Open High Low Vol Cls adjCls
00-09-12 57.50 57.56 56.44 8,562,000 57.00 18.41
00-09-11 56.00 57.44 55.94 10,691,000 56.56 18.27
00-09-08 54.13 56.00 54.13 9,423,200 55.94 18.07
00-09-07 54.13 54.81 53.75 5,809,800 54.38 17.57
00-09-06 53.19 54.94 53.19 8,794,000 53.63 17.32
00-09-05 52.13 53.69 52.00 7,996,800