Bristol-Myers Squibb Company (BMY)

56.59
+0.06 (+0.11%)
Exchange
NYQ
Day Range
56.26 - 56.95
52 Week Range
55.02 - 77.12
Open
56.30
Avg. Vol
11,173,800
Market Cap
94.37B
Short ratio
0.73
PE ratio
33.03
PEG Ratio
1.10
Earnings Share
1.71

Bristol-Myers Squibb Company (BMY) Historicals

Date Open High Low Vol Cls adjCls
16-09-23 56.30 56.95 56.26 8,537,800 56.48 56.48
16-09-22 56.03 56.65 55.87 10,611,000 56.42 56.42
16-09-21 55.86 56.12 55.26 11,651,400 55.93 55.93
16-09-20 55.35 56.28 55.16 9,940,200 55.56 55.56
16-09-19 55.95 55.97 55.02 10,517,400 55.08 55.08
16-09-16 56.22 56.41 55.53 12,082,900 55.60 55.60
16-09-15 55.35 56.34 55.27 9,835,200 55.97 55.97
16-09-14 55.85 56.09 55.11 9,007,200 55.23 55.23
16-09-13 56.08 56.13 55.09 9,473,400 55.60 55.60
Date Open High Low Vol Cls adjCls
16-09-12 55.30 56.44 55.02 9,958,900 56.32 56.32
16-09-09 56.60 57.01 55.66 12,349,600 55.66 55.66
16-09-08 56.63 57.25 56.28 11,571,500 56.81 56.81
16-09-07 57.02 57.45 56.42 11,719,300 56.57 56.57
16-09-06 56.69 57.13 56.12 11,710,600 56.96 56.96
16-09-02 56.93 56.93 55.11 34,001,000 56.35 56.35
16-09-01 57.60 57.62 56.49 12,873,900 56.76 56.76
16-08-31 57.37 57.51 56.92 12,533,900 57.39 57.39
16-08-30 58.97 58.97 57.16 16,800,500 57.24 57.24
Date Open High Low Vol Cls adjCls
16-08-29 58.89 59.14 58.46 6,573,300 58.76 58.76
16-08-26 58.76 59.40 58.54 7,845,200 58.77 58.77
16-08-25 58.59 59.41 58.36 9,116,500 58.76 58.76
16-08-24 59.80 60.00 58.40 13,198,700 58.59 58.59
16-08-23 59.51 60.04 59.30 10,583,000 59.86 59.86
16-08-22 59.65 59.68 59.01 11,133,600 59.26 59.26
16-08-19 58.74 59.35 58.53 12,134,900 59.29 59.29
16-08-18 58.27 59.48 58.26 14,693,300 58.68 58.68
16-08-17 59.50 59.52 58.07 21,007,400 58.30 58.30
Date Open High Low Vol Cls adjCls
16-08-16 60.02 60.39 59.30 13,273,700 59.41 59.41
16-08-15 60.74 60.86 60.01 12,142,900 60.03 60.03
16-08-12 61.23 61.30 60.61 9,376,500 60.63 60.63
16-08-11 60.70 61.13 60.25 14,576,300 60.97 60.97
16-08-10 61.77 61.83 60.50 14,455,100 60.58 60.58
16-08-09 60.65 62.25 60.57 25,005,600 61.61 61.61
16-08-08 63.50 63.65 60.00 60,132,800 60.30 60.30
16-08-05 62.00 64.77 61.56 86,212,600 63.28 63.28
16-08-04 74.96 75.62 74.57 3,474,900 75.32 75.32
Date Open High Low Vol Cls adjCls
16-08-03 74.93 75.06 74.25 4,349,600 74.80 74.80
16-08-02 76.02 76.07 74.71 4,479,000 75.05 75.05
16-08-01 75.13 76.30 74.89 5,081,900 76.19 76.19
16-07-29 74.57 75.16 74.22 4,861,100 74.81 74.81
16-07-28 75.41 76.48 74.50 7,412,600 74.66 74.66
16-07-27 75.20 76.80 75.01 5,542,600 76.47 76.47
16-07-26 75.78 75.87 74.89 3,826,400 75.06 75.06
16-07-25 75.70 75.75 75.07 3,989,000 75.56 75.56
16-07-22 75.50 75.98 75.00 5,276,200 75.68 75.68
Date Open High Low Vol Cls adjCls
16-07-21 75.61 76.08 75.15 3,376,600 75.50 75.50
16-07-20 75.71 76.04 75.54 3,949,500 75.72 75.72
16-07-19 75.90 76.19 75.43 3,693,200 75.47 75.47
16-07-18 76.27 76.36 75.62 3,793,900 75.96 75.96
16-07-15 77.11 77.12 75.08 7,523,600 76.00 76.00
16-07-14 76.79 76.92 76.29 4,352,600 76.77 76.77
16-07-13 76.69 76.89 76.10 4,651,000 76.58 76.58
16-07-12 75.48 76.55 75.48 5,934,800 76.20 76.20
16-07-11 75.30 75.84 75.03 5,278,000 75.39 75.39
Date Open High Low Vol Cls adjCls
16-07-08 74.29 75.72 74.00 5,428,100 75.28 75.28
16-07-07 73.85 74.15 73.63 4,056,700 74.08 74.08
16-07-06 74.01 74.06 72.87 6,517,600 73.86 73.86
16-07-05 73.75 74.19 73.29 4,255,900 73.78 73.78
16-07-01 73.66 74.16 73.33 3,123,100 73.78 73.78
16-06-30 73.10 73.75 72.71 5,763,900 73.55 73.55
16-06-29 72.12 73.17 71.96 6,539,800 73.00 73.00
16-06-28 70.95 72.08 70.67 7,066,400 72.01 71.63
16-06-27 70.39 71.13 70.09 7,473,500 70.32 69.95
Date Open High Low Vol Cls adjCls
16-06-24 70.75 71.85 70.53 7,414,100 70.61 70.24
16-06-23 72.86 72.91 72.15 5,624,500 72.64 72.26
16-06-22 71.25 73.44 71.22 8,093,800 72.31 71.93
16-06-21 71.16 71.50 70.36 6,450,900 71.25 70.87
16-06-20 71.33 71.75 70.96 5,165,800 70.96 70.59
16-06-17 72.00 72.00 70.13 15,007,700 70.67 70.30
16-06-16 72.35 72.52 70.77 10,778,200 71.73 71.35
16-06-15 73.25 73.76 72.49 5,390,100 72.57 72.19
16-06-14 72.22 73.15 72.16 4,691,900 73.10 72.71
Date Open High Low Vol Cls adjCls
16-06-13 72.67 73.17 72.00 4,726,800 72.22 71.84
16-06-10 72.50 72.98 72.18 5,007,100 72.65 72.27
16-06-09 73.37 73.71 72.64 5,693,700 72.73 72.35
16-06-08 73.96 73.99 73.28 5,702,700 73.41 73.02
16-06-07 74.24 74.65 73.69 5,037,500 73.91 73.52
16-06-06 73.42 75.12 73.41 9,599,500 74.29 73.90
16-06-03 72.76 73.37 72.33 5,039,500 72.89 72.51
16-06-02 71.92 73.00 71.79 4,610,800 73.00 72.61
16-06-01 71.71 72.11 71.40 3,726,000 71.87 71.49
Date Open High Low Vol Cls adjCls
16-05-31 71.36 71.88 70.94 7,162,500 71.70 71.32
16-05-27 70.94 71.54 70.71 3,630,900 71.31 70.93
16-05-26 70.54 70.98 70.29 3,995,000 70.73 70.36
16-05-25 71.30 71.57 70.54 5,810,100 70.69 70.32
16-05-24 70.94 71.44 70.83 3,878,800 71.23 70.85
16-05-23 70.93 71.00 69.61 5,905,300 70.40 70.03
16-05-20 70.55 71.16 70.32 5,164,000 70.77 70.40
16-05-19 70.63 71.00 69.56 5,425,000 70.33 69.96
16-05-18 70.91 71.80 70.64 5,071,000 71.09 70.71
Date Open High Low Vol Cls adjCls
16-05-17 72.23 72.97 70.90 10,779,600 71.21 70.83
16-05-16 71.42 73.01 71.02 5,030,700 72.83 72.45
16-05-13 71.27 71.90 71.00 3,935,200 71.18 70.80
16-05-12 71.04 71.39 70.59 4,922,600 71.28 70.90
16-05-11 71.32 71.52 70.60 5,356,500 70.81 70.44
16-05-10 71.75 71.75 70.85 5,758,800 71.53 71.15
16-05-09 71.34 71.98 71.29 5,283,500 71.34 70.96
16-05-06 71.00 71.50 69.88 4,770,100 71.22 70.84
16-05-05 70.56 71.19 70.04 6,368,300 71.15 70.77
Date Open High Low Vol Cls adjCls
16-05-04 70.42 70.95 70.14 6,835,200 70.78 70.41
16-05-03 71.95 72.03 70.75 5,758,700 71.13 70.75
16-05-02 72.19 72.34 71.49 7,739,100 71.96 71.58
16-04-29 72.06 72.69 71.37 9,503,400 72.18 71.80
16-04-28 71.78 73.06 69.50 13,740,700 72.26 71.88
16-04-27 70.86 71.00 68.61 7,572,200 70.23 69.86
16-04-26 70.64 71.07 70.13 4,608,400 70.86 70.49
16-04-25 70.61 70.83 70.04 4,231,400 70.63 70.26
16-04-22 70.25 71.07 70.25 5,804,000 70.68 70.31
Date Open High Low Vol Cls adjCls
16-04-21 69.02 70.24 68.88 5,420,500 70.16 69.79
16-04-20 69.18 69.55 68.41 6,918,800 69.23 68.86
16-04-19 68.85 69.74 68.19 4,019,900 68.91 68.55
16-04-18 68.08 68.95 67.59 3,346,300 68.86 68.50
16-04-15 67.94 68.30 67.57 3,247,400 68.05 67.69
16-04-14 67.66 68.31 67.52 3,456,900 67.87 67.51
16-04-13 67.00 67.66 66.42 5,643,600 67.57 67.21
16-04-12 65.96 67.29 65.86 4,394,100 66.84 66.49
16-04-11 66.20 66.49 65.77 3,545,800 65.98 65.63
Date Open High Low Vol Cls adjCls
16-04-08 66.83 66.93 65.64 4,404,500 66.07 65.72
16-04-07 66.05 66.63 65.60 6,309,200 66.28 65.93
16-04-06 65.76 67.14 65.76 5,743,900 66.54 66.19
16-04-05 65.83 66.80 65.60 4,340,100 65.76 65.41
16-04-04 65.01 66.33 64.77 5,726,500 65.97 65.62
16-04-01 63.66 65.19 63.50 5,804,400 64.91 64.57
16-03-31 63.60 64.04 63.30 5,811,600 63.88 63.54
16-03-30 63.96 64.16 63.20 4,489,200 63.44 63.11
16-03-29 62.45 64.45 62.33 6,146,300 64.19 63.47
Date Open High Low Vol Cls adjCls
16-03-28 62.58 63.15 62.22 4,699,300 62.77 62.07
16-03-24 62.18 62.56 61.73 5,342,100 62.52 61.82
16-03-23 63.08 63.08 62.26 3,651,500 62.34 61.64
16-03-22 62.58 63.25 62.38 5,756,300 62.80 62.10
16-03-21 62.53 62.88 62.13 4,002,100 62.70 62.00
16-03-18 61.54 62.83 61.00 17,343,800 62.83 62.13
16-03-17 62.52 62.61 60.98 9,640,100 61.47 60.78
16-03-16 63.38 64.32 62.21 8,666,400 62.64 61.94
16-03-15 63.97 64.28 63.32 5,400,300 63.68 62.97
Date Open High Low Vol Cls adjCls
16-03-14 64.68 64.70 64.01 5,721,800 64.12 63.40
16-03-11 65.18 65.59 64.54 7,107,600 64.96 64.23
16-03-10 66.17 66.26 64.48 5,992,100 64.94 64.21
16-03-09 66.66 66.68 64.95 5,431,200 65.54 64.81
16-03-08 66.11 66.36 65.73 6,494,600 66.26 65.52
16-03-07 64.50 66.63 64.45 6,979,800 66.49 65.75
16-03-04 65.00 65.29 64.17 7,112,000 64.71 63.99
16-03-03 64.49 65.24 63.64 8,198,200 65.00 64.27
16-03-02 64.18 65.09 63.71 6,150,500 64.90 64.18
Date Open High Low Vol Cls adjCls
16-03-01 62.31 64.24 61.92 5,203,800 64.22 63.50
16-02-29 62.26 62.73 61.92 7,416,300 61.93 61.24
16-02-26 63.35 63.58 62.24 5,345,100 62.25 61.55
16-02-25 62.63 63.06 62.30 4,499,900 63.03 62.33
16-02-24 61.84 62.36 60.83 4,825,800 62.23 61.54
16-02-23 63.28 63.35 62.02 6,293,900 62.07 61.38
16-02-22 63.90 64.42 63.33 5,821,700 63.70 62.99
16-02-19 62.92 64.54 62.91 5,873,200 63.80 63.09
16-02-18 63.95 64.02 62.91 6,338,700 63.32 62.61
Date Open High Low Vol Cls adjCls
16-02-17 62.89 64.02 61.96 6,971,400 63.92 63.21
16-02-16 62.72 62.72 61.35 7,808,000 62.18 61.49
16-02-12 60.20 60.41 59.16 5,979,600 60.20 59.53
16-02-11 59.88 60.25 58.94 6,632,300 59.52 58.86
16-02-10 61.25 62.42 60.92 5,933,600 61.08 60.40
16-02-09 60.27 61.98 60.03 6,391,900 61.02 60.34
16-02-08 59.04 61.17 58.77 10,656,000 60.72 60.04
16-02-05 59.75 60.06 58.99 7,129,500 59.63 58.96
16-02-04 59.62 60.75 59.19 7,987,200 59.70 59.03
Date Open High Low Vol Cls adjCls
16-02-03 59.20 60.18 57.94 11,153,900 60.12 59.45
16-02-02 60.03 60.30 58.46 9,915,400 58.87 58.21
16-02-01 61.87 62.36 60.05 10,195,800 60.82 60.14
16-01-29 61.65 62.64 61.16 10,139,300 62.16 61.47
16-01-28 64.17 64.25 60.00 17,001,400 61.16 60.48
16-01-27 62.94 62.95 61.16 7,537,400 61.71 61.02
16-01-26 63.03 63.05 61.92 5,531,500 62.69 61.99
16-01-25 64.23 64.42 62.64 7,957,100 62.92 62.22
16-01-22 64.46 64.80 63.65 6,644,000 64.40 63.68
Date Open High Low Vol Cls adjCls
16-01-21 63.94 63.97 62.50 5,665,200 63.13 62.43
16-01-20 62.24 64.58 61.80 8,702,900 63.55 62.84
16-01-19 63.61 64.43 62.56 8,463,200 63.21 62.50
16-01-15 61.69 62.92 61.07 11,230,600 62.78 62.08
16-01-14 61.32 63.91 60.89 9,343,600 63.51 62.80
16-01-13 63.60 64.48 61.19 9,706,400 61.28 60.60
16-01-12 63.25 63.79 62.12 7,796,200 63.44 62.73
16-01-11 63.71 63.99 61.98 10,337,800 62.98 62.28
16-01-08 65.60 65.79 63.50 9,076,400 63.63 62.92
Date Open High Low Vol Cls adjCls
16-01-07 65.85 66.69 64.95 8,436,600 65.29 64.56
16-01-06 67.47 68.27 66.85 6,691,400 67.15 66.40
16-01-05 67.50 68.90 67.42 7,836,700 68.35 67.59
16-01-04 67.45 67.91 66.38 7,113,700 67.03 66.28
15-12-31 69.12 69.73 68.79 4,007,000 68.79 68.02
15-12-30 69.50 70.03 69.35 3,445,200 69.52 68.74
15-12-29 69.49 70.14 69.35 4,038,300 69.74 68.59
15-12-28 68.76 69.18 68.63 3,004,000 69.17 68.02
15-12-24 68.78 69.25 68.44 1,668,200 68.97 67.83
Date Open High Low Vol Cls adjCls
15-12-23 68.55 69.10 68.24 4,048,900 68.99 67.85
15-12-22 68.30 68.44 67.36 3,320,700 68.31 67.18
15-12-21 68.23 68.65 67.31 4,124,000 68.04 66.91
15-12-18 68.81 69.18 67.63 9,868,500 67.64 66.52
15-12-17 70.79 70.87 69.21 7,068,700 69.28 68.13
15-12-16 70.35 70.84 69.07 6,232,300 70.71 69.54
15-12-15 69.30 70.48 69.30 8,220,900 70.22 69.06
15-12-14 67.89 68.69 67.34 5,966,900 68.64 67.50
15-12-11 68.94 68.94 67.47 4,187,000 67.62 66.50
Date Open High Low Vol Cls adjCls
15-12-10 68.56 69.42 68.17 3,783,300 68.94 67.80
15-12-09 69.10 69.39 68.27 4,814,900 68.56 67.43
15-12-08 68.38 69.85 68.35 5,215,200 69.40 68.25
15-12-07 69.00 69.45 68.48 4,865,500 68.84 67.70
15-12-04 66.88 69.31 66.85 6,775,200 69.11 67.97
15-12-03 67.59 68.04 66.14 6,804,400 66.45 65.35
15-12-02 68.62 69.71 67.66 5,924,500 67.78 66.66
15-12-01 67.54 68.37 66.93 5,529,900 68.26 67.13
15-11-30 67.85 67.99 66.85 6,167,700 67.01 65.90
Date Open High Low Vol Cls adjCls
15-11-27 68.08 68.44 67.81 1,385,100 67.85 66.73
15-11-25 67.82 68.45 67.59 3,706,900 68.08 66.95
15-11-24 67.63 67.95 67.24 6,022,000 67.82 66.70
15-11-23 67.82 68.46 67.41 5,605,500 67.99 66.86
15-11-20 67.37 69.00 67.16 6,052,200 67.82 66.70
15-11-19 67.42 67.88 66.74 4,010,200 66.94 65.83
15-11-18 66.00 67.71 65.96 6,169,900 67.61 66.49
15-11-17 64.93 66.61 64.67 4,959,600 65.73 64.64
15-11-16 64.15 65.13 63.71 4,660,300 65.02 63.94
Date Open High Low Vol Cls adjCls
15-11-13 63.74 64.53 63.57 6,239,100 64.15 63.09
15-11-12 64.09 64.69 63.69 4,037,300 63.72 62.67
15-11-11 65.39 65.39 64.19 3,980,100 64.24 63.18
15-11-10 65.03 65.59 64.70 4,024,000 65.05 63.97
15-11-09 65.08 65.44 64.54 3,987,400 64.99 63.91
15-11-06 65.48 65.58 64.14 5,504,000 65.45 64.37
15-11-05 65.79 66.00 65.20 3,918,400 65.55 64.46
15-11-04 65.94 66.14 65.01 5,241,700 65.62 64.53
15-11-03 65.77 66.27 65.10 5,509,100 66.08 64.99
Date Open High Low Vol Cls adjCls
15-11-02 66.56 66.90 65.57 7,508,200 65.75 64.66
15-10-30 67.34 67.60 65.95 6,458,000 65.95 64.86
15-10-29 67.50 68.48 66.98 4,570,400 67.31 66.20
15-10-28 66.81 68.17 66.12 6,446,700 67.59 66.47
15-10-27 65.50 66.98 64.95 9,075,700 66.80 65.69
15-10-26 64.74 65.77 64.35 6,679,500 64.55 63.48
15-10-23 63.58 65.55 63.48 8,081,600 65.16 64.08
15-10-22 62.87 63.40 61.69 7,908,000 63.18 62.13
15-10-21 64.24 64.27 61.50 8,094,400 62.51 61.48
Date Open High Low Vol Cls adjCls
15-10-20 64.93 64.99 63.08 5,965,100 63.89 62.83
15-10-19 64.49 65.49 64.25 6,023,500 65.08 64.00
15-10-16 64.04 64.71 63.76 5,781,200 64.49 63.42
15-10-15 62.05 63.72 61.66 4,641,700 63.62 62.57
15-10-14 62.40 63.25 61.91 4,457,300 62.08 61.05
15-10-13 62.56 63.33 62.13 7,260,600 62.34 61.31
15-10-12 60.98 62.90 60.65 5,888,300 62.71 61.67
15-10-09 59.88 61.53 59.82 9,492,100 61.44 60.42
15-10-08 60.20 60.87 59.60 6,268,600 60.51 59.51
Date Open High Low Vol Cls adjCls
15-10-07 59.97 61.38 59.06 8,230,700 60.55 59.55
15-10-06 61.77 62.13 58.39 10,075,500 59.88 58.89
15-10-05 62.66 63.22 61.33 8,039,900 61.97 60.94
15-10-02 59.08 63.18 58.96 13,527,800 62.23 61.20
15-10-01 59.26 60.52 58.97 11,280,900 60.05 59.06
15-09-30 59.44 59.61 58.61 11,274,700 59.20 58.22
15-09-29 57.93 59.92 57.42 10,515,100 58.95 57.61
15-09-28 59.80 59.93 57.03 11,017,400 57.46 56.15
15-09-25 62.33 62.48 59.63 9,427,800 60.24 58.87
Date Open High Low Vol Cls adjCls
15-09-24 61.27 62.02 60.45 6,380,600 61.80 60.40
15-09-23 62.35 62.71 61.47 4,766,700 61.74 60.34
15-09-22 61.96 62.90 61.35 7,557,900 62.09 60.68
15-09-21 64.42 64.68 62.20 10,273,300 62.72 61.29
15-09-18 62.18 64.68 62.04 18,650,300 64.34 62.88
15-09-17 61.41 63.12 61.28 7,396,400 62.19 60.78
15-09-16 60.24 61.77 60.10 9,551,000 61.61 60.21
15-09-15 59.28 60.20 58.84 7,190,000 60.09 58.72
15-09-14 59.40 59.82 58.82 4,960,600 59.17 57.83
Date Open High Low Vol Cls adjCls
15-09-11 58.50 59.28 58.49 9,624,000 59.22 57.87
15-09-10 58.22 59.15 58.04 7,520,500 58.75 57.41
15-09-09 59.46 59.52 57.86 7,931,500 58.03 56.71
15-09-08 58.38 59.08 56.32 11,438,200 58.99 57.65
15-09-04 58.08 58.48 56.90 9,288,700 57.30 56.00
15-09-03 60.42 60.97 58.61 8,231,100 58.75 57.41
15-09-02 58.95 59.72 58.55 7,219,300 59.61 58.26
15-09-01 58.55 59.29 57.94 8,879,100 58.20 56.88
15-08-31 60.64 60.99 59.28 5,680,000 59.47 58.12
Date Open High Low Vol Cls adjCls
15-08-28 60.22 61.05 59.77 5,326,300 60.61 59.23
15-08-27 60.51 60.88 59.48 7,446,900 60.82 59.44
15-08-26 59.31 60.12 57.75 10,246,500 60.03 58.67
15-08-25 60.19 60.54 57.88 8,146,200 57.88 56.56
15-08-24 57.99 60.94 51.82 15,215,000 58.65 57.32
15-08-21 62.26 62.83 61.01 7,516,400 61.07 59.68
15-08-20 63.49 63.79 62.71 5,334,000 62.71 61.28
15-08-19 63.27 64.97 63.22 5,245,800 64.12 62.66
15-08-18 63.50 64.62 63.46 7,992,200 64.28 62.82
Date Open High Low Vol Cls adjCls
15-08-17 62.71 63.61 62.57 3,993,800 63.47 62.03
15-08-14 62.45 63.28 62.41 6,060,600 63.08 61.65
15-08-13 62.40 62.69 61.80 3,686,900 62.42 61.00
15-08-12 62.31 62.60 61.27 6,739,200 62.39 60.97
15-08-11 63.41 63.78 62.37 5,409,100 62.66 61.24
15-08-10 63.97 64.35 63.84 5,681,500 63.89 62.44
15-08-07 63.50 63.59 62.16 7,424,000 63.41 61.97
15-08-06 65.13 65.27 63.34 4,732,600 63.54 62.10
15-08-05 65.11 65.48 65.05 3,902,900 65.06 63.58
Date Open High Low Vol Cls adjCls
15-08-04 65.47 65.55 64.65 3,890,100 64.84 63.37
15-08-03 65.95 66.13 64.69 4,611,600 65.34 63.86
15-07-31 64.80 66.78 64.64 7,955,200 65.64 64.15
15-07-30 64.55 64.83 63.82 4,168,200 64.46 63.00
15-07-29 64.99 65.12 64.31 4,920,500 64.89 63.42
15-07-28 64.45 64.72 64.11 9,173,100 64.66 63.19
15-07-27 65.70 65.70 64.29 9,237,500 64.30 62.84
15-07-24 68.07 68.07 65.98 6,866,800 65.98 64.48
15-07-23 69.66 69.66 67.74 8,947,000 68.24 66.69
Date Open High Low Vol Cls adjCls
15-07-22 68.79 69.55 68.47 7,786,100 69.37 67.79
15-07-21 70.11 70.20 68.86 6,107,100 68.87 67.30
15-07-20 70.44 70.54 69.72 4,758,200 69.97 68.38
15-07-17 69.26 69.35 68.89 3,522,800 69.29 67.72
15-07-16 69.68 69.95 69.36 4,139,700 69.38 67.80
15-07-15 69.95 70.42 69.09 5,218,000 69.28 67.71
15-07-14 69.66 70.28 69.45 3,546,200 70.06 68.47
15-07-13 69.65 69.85 69.26 4,573,000 69.66 68.08
15-07-10 68.66 69.49 68.40 6,123,600 69.27 67.70
Date Open High Low Vol Cls adjCls
15-07-09 68.45 68.66 67.89 4,953,800 67.89 66.35
15-07-08 67.88 68.28 67.46 6,179,200 67.74 66.20
15-07-07 67.89 68.39 67.09 4,782,000 68.23 66.68
15-07-06 67.17 68.19 67.01 5,896,900 67.50 65.97
15-07-02 67.87 68.08 67.34 5,204,300 67.48 65.95
15-07-01 66.45 67.71 66.36 7,486,100 67.67 66.13
15-06-30 66.63 66.71 65.94 6,236,100 66.54 64.67
15-06-29 67.24 67.49 65.90 4,710,500 65.97 64.11
15-06-26 67.04 67.68 66.94 17,278,000 67.54 65.64
Date Open High Low Vol Cls adjCls
15-06-25 67.00 67.59 66.74 5,097,500 66.84 64.96
15-06-24 67.29 67.38 66.71 4,104,600 66.81 64.93
15-06-23 67.24 68.14 67.16 5,639,600 67.33 65.43
15-06-22 67.31 67.73 66.93 4,327,000 67.06 65.17
15-06-19 66.49 67.44 66.49 8,432,600 66.80 64.92
15-06-18 66.32 67.22 66.32 5,485,700 66.62 64.74
15-06-17 65.72 66.50 65.52 6,432,800 66.30 64.43
15-06-16 65.47 65.99 65.12 3,350,000 65.97 64.11
15-06-15 64.90 66.18 64.26 6,076,400 65.42 63.58
Date Open High Low Vol Cls adjCls
15-06-12 65.69 65.95 64.89 6,326,700 65.28 63.44
15-06-11 65.78 66.00 65.54 6,107,100 65.85 64.00
15-06-10 65.32 65.89 65.05 8,057,000 65.53 63.68
15-06-09 65.26 65.42 64.90 7,134,300 65.08 63.25
15-06-08 65.85 66.04 65.15 6,939,700 65.32 63.48
15-06-05 65.56 66.26 65.03 7,697,600 66.20 64.34
15-06-04 65.35 66.77 65.18 10,707,800 65.77 63.92
15-06-03 65.65 66.23 65.42 5,683,400 65.70 63.85
15-06-02 66.55 66.55 65.27 9,919,000 65.80 63.95
Date Open High Low Vol Cls adjCls
15-06-01 66.63 67.31 66.01 17,656,700 66.48 64.61
15-05-29 69.16 69.44 63.16 28,412,600 64.60 62.78
15-05-28 68.28 69.23 68.19 4,633,700 69.15 67.20
15-05-27 67.65 68.66 67.44 6,611,400 68.40 66.47
15-05-26 68.02 68.24 67.22 5,696,300 67.50 65.60
15-05-22 68.73 68.73 68.20 4,419,000 68.30 66.38
15-05-21 68.94 69.01 68.46 3,987,100 68.89 66.95
15-05-20 68.41 69.86 68.29 7,379,800 69.08 67.13
15-05-19 68.04 68.49 67.91 3,937,700 68.27 66.35
Date Open High Low Vol Cls adjCls
15-05-18 67.64 68.13 67.59 4,286,900 68.00 66.09
15-05-15 67.61 68.13 67.07 6,700,600 67.64 65.74
15-05-14 66.90 67.88 66.37 6,516,400 67.45 65.55
15-05-13 67.54 68.01 67.03 4,583,800 67.40 65.50
15-05-12 67.55 67.68 67.08 5,027,600 67.50 65.60
15-05-11 66.99 68.43 66.95 7,212,700 68.11 66.19
15-05-08 65.60 66.96 65.60 5,464,300 66.93 65.05
15-05-07 64.57 65.25 64.51 4,339,800 65.05 63.22
15-05-06 65.15 65.15 64.43 6,448,600 64.67 62.85
Date Open High Low Vol Cls adjCls
15-05-05 64.70 65.34 64.70 6,069,700 65.03 63.20
15-05-04 64.75 65.53 64.72 4,645,200 65.32 63.48
15-05-01 64.28 64.74 64.15 4,421,800 64.66 62.84
15-04-30 64.26 64.66 63.42 6,815,200 63.73 61.94
15-04-29 64.39 64.98 63.58 4,987,100 64.29 62.48
15-04-28 64.71 64.86 63.40 8,777,400 64.54 62.72
15-04-27 66.05 66.16 64.73 7,510,100 65.16 63.33
15-04-24 65.82 66.12 65.20 5,393,500 65.80 63.95
15-04-23 66.29 66.40 65.69 4,442,000 66.00 64.14
Date Open High Low Vol Cls adjCls
15-04-22 66.81 66.97 66.35 5,351,700 66.60 64.72
15-04-21 67.11 67.53 66.09 6,746,500 66.81 64.93
15-04-20 65.73 66.25 65.24 9,362,400 65.86 64.01
15-04-17 66.08 66.26 64.82 14,386,000 65.35 63.51
15-04-16 63.30 63.84 62.93 4,107,400 63.68 61.89
15-04-15 64.39 64.83 63.43 7,056,300 63.43 61.64
15-04-14 64.18 64.41 63.56 4,484,200 64.03 62.23
15-04-13 64.23 65.50 63.94 6,215,000 63.95 62.15
15-04-10 63.35 64.89 63.19 4,958,400 64.64 62.82
Date Open High Low Vol Cls adjCls
15-04-09 63.53 64.10 62.96 4,107,600 63.46 61.67
15-04-08 63.08 63.85 62.89 4,179,500 63.52 61.73
15-04-07 63.40 63.90 62.98 4,318,000 63.00 61.23
15-04-06 62.74 63.56 62.66 5,185,800 63.00 61.23
15-04-02 63.72 63.94 63.06 5,025,700 63.23 61.45
15-04-01 64.20 64.20 62.88 8,836,600 63.56 61.77
15-03-31 65.48 65.74 64.50 7,823,600 64.50 62.32
15-03-30 65.57 66.12 65.29 4,159,200 65.76 63.54
15-03-27 65.19 66.11 65.00 4,964,400 65.26 63.06
Date Open High Low Vol Cls adjCls
15-03-26 64.56 65.52 64.15 5,799,700 65.00 62.81
15-03-25 65.70 66.40 64.65 7,001,000 64.70 62.52
15-03-24 66.82 67.26 65.54 10,532,600 65.69 63.47
15-03-23 67.72 68.12 67.29 4,523,300 67.58 65.30
15-03-20 69.00 69.20 67.74 10,018,100 67.76 65.47
15-03-19 68.37 68.68 68.09 4,078,400 68.32 66.02
15-03-18 67.27 68.69 66.78 6,642,000 68.47 66.16
15-03-17 67.61 67.84 67.26 5,292,700 67.62 65.34
15-03-16 67.11 68.20 67.08 6,416,200 68.03 65.73
Date Open High Low Vol Cls adjCls
15-03-13 66.43 67.46 66.37 5,223,600 66.87 64.61
15-03-12 65.79 67.38 65.73 7,556,600 66.65 64.40
15-03-11 66.11 66.30 65.43 4,816,000 65.60 63.39
15-03-10 65.78 66.50 64.95 6,378,000 65.53 63.32
15-03-09 65.25 66.55 65.07 7,412,200 66.36 64.12
15-03-06 66.21 66.21 64.87 6,529,100 65.12 62.92
15-03-05 65.99 67.18 65.69 12,553,700 66.05 63.82
15-03-04 61.75 65.92 61.18 17,454,500 65.67 63.45
15-03-03 62.25 62.25 61.34 4,236,200 61.92 59.83
Date Open High Low Vol Cls adjCls
15-03-02 61.12 62.46 61.04 6,553,300 62.30 60.20
15-02-27 61.24 61.55 60.87 3,990,300 60.92 58.86
15-02-26 61.19 61.61 60.75 3,981,500 61.46 59.39
15-02-25 61.37 61.48 60.70 4,937,400 61.22 59.15
15-02-24 61.15 61.50 60.64 4,622,700 61.45 59.38
15-02-23 60.48 61.49 60.34 5,763,200 61.29 59.22
15-02-20 59.32 60.56 59.28 6,660,500 60.52 58.48
15-02-19 59.65 59.99 58.97 4,252,400 59.55 57.54
15-02-18 60.06 60.06 58.84 6,787,700 60.01 57.99
Date Open High Low Vol Cls adjCls
15-02-17 60.08 60.45 59.78 4,479,400 60.10 58.07
15-02-13 59.71 60.05 59.46 5,163,200 60.04 58.01
15-02-12 59.65 59.76 59.23 4,557,700 59.48 57.47
15-02-11 59.62 59.96 58.85 4,103,800 59.31 57.31
15-02-10 59.17 59.91 59.13 5,403,300 59.83 57.81
15-02-09 59.32 59.75 58.65 3,965,600 58.85 56.86
15-02-06 59.98 60.28 59.44 4,300,500 59.67 57.66
15-02-05 59.41 60.33 59.28 3,895,200 60.23 58.20
15-02-04 59.51 59.75 58.76 7,261,900 59.24 57.24
Date Open High Low Vol Cls adjCls
15-02-03 60.60 60.77 59.19 7,309,100 59.86 57.84
15-02-02 60.71 60.74 59.24 6,929,000 60.23 58.20
15-01-30 60.77 61.34 60.17 8,227,100 60.27 58.24
15-01-29 61.20 61.31 60.27 6,394,600 61.14 59.08
15-01-28 62.42 62.85 61.17 6,294,900 61.33 59.26
15-01-27 61.86 62.99 61.00 7,767,500 61.99 59.90
15-01-26 61.83 62.65 61.67 4,908,400 62.46 60.35
15-01-23 62.15 62.49 61.76 3,741,300 62.07 59.98
15-01-22 62.19 62.49 61.37 9,247,500 62.09 60.00
Date Open High Low Vol Cls adjCls
15-01-21 62.19 62.52 61.77 4,942,200 61.95 59.86
15-01-20 62.55 63.10 62.01 7,137,800 62.45 60.34
15-01-16 61.39 62.40 61.25 6,846,800 62.31 60.21
15-01-15 63.00 63.30 61.48 9,095,600 61.63 59.55
15-01-14 62.04 63.15 61.74 5,500,300 62.95 60.83
15-01-13 62.56 63.54 62.31 12,824,300 63.12 60.99
15-01-12 64.23 64.44 61.98 14,166,500 62.18 60.08
15-01-09 60.87 60.92 60.09 3,894,900 60.32 58.29
15-01-08 59.83 61.07 59.83 8,405,100 60.72 58.67
Date Open High Low Vol Cls adjCls
15-01-07 59.15 59.54 58.82 6,278,400 59.24 57.24
15-01-06 58.87 59.50 58.11 6,039,900 58.48 56.51
15-01-05 59.36 59.40 58.04 5,928,800 58.58 56.60
15-01-02 59.43 59.93 59.30 4,887,700 59.51 57.50
14-12-31 59.30 60.14 58.96 4,352,300 59.03 57.04
14-12-30 59.41 59.72 59.19 3,458,900 59.39 57.39
14-12-29 59.36 59.90 59.36 3,589,300 59.81 57.43
14-12-26 59.37 60.00 59.33 2,862,700 59.58 57.21
14-12-24 59.17 59.50 59.12 2,302,300 59.15 56.80
Date Open High Low Vol Cls adjCls
14-12-23 61.77 61.77 58.70 8,482,300 59.16 56.81
14-12-22 60.92 61.40 60.50 5,572,600 61.06 58.64
14-12-19 60.84 61.64 60.60 10,975,100 61.30 58.87
14-12-18 59.96 60.79 59.57 6,976,000 60.79 58.38
14-12-17 57.87 59.38 57.60 7,137,000 59.19 56.84
14-12-16 58.30 58.95 57.67 7,603,900 57.69 55.40
14-12-15 58.85 59.07 57.61 6,944,500 58.55 56.22
14-12-12 59.50 59.95 58.74 6,515,800 58.75 56.42
14-12-11 59.36 60.52 59.36 5,559,100 59.68 57.31
Date Open High Low Vol Cls adjCls
14-12-10 60.18 60.26 59.19 4,220,600 59.28 56.93
14-12-09 59.89 60.01 59.12 4,781,600 59.97 57.59
14-12-08 60.80 61.20 60.55 6,698,200 60.67 58.26
14-12-05 58.96 60.87 58.79 11,459,900 60.65 58.24
14-12-04 59.06 59.43 58.60 4,422,200 58.89 56.55
14-12-03 59.26 59.76 58.92 4,643,500 59.03 56.69
14-12-02 59.18 59.51 58.88 4,496,000 59.24 56.89
14-12-01 59.21 60.43 58.85 7,134,600 59.05 56.70
14-11-28 58.79 59.72 58.79 3,236,100 59.05 56.70
Date Open High Low Vol Cls adjCls
14-11-26 58.69 58.90 58.36 3,746,700 58.86 56.52
14-11-25 58.82 58.86 58.09 5,774,800 58.52 56.20
14-11-24 58.92 59.00 58.50 3,260,700 58.87 56.53
14-11-21 59.47 59.50 58.66 5,924,500 58.80 56.46
14-11-20 58.42 58.77 58.29 5,233,600 58.61 56.28
14-11-19 58.58 58.83 58.22 6,554,200 58.81 56.47
14-11-18 58.30 58.98 58.16 6,699,600 58.70 56.37
14-11-17 57.73 58.57 57.72 4,704,100 58.43 56.11
14-11-14 57.54 58.02 57.35 5,014,900 57.95 55.65
Date Open High Low Vol Cls adjCls
14-11-13 58.22 58.32 57.43 7,531,100 57.80 55.50
14-11-12 58.68 58.79 58.28 3,837,400 58.61 56.28
14-11-11 58.68 59.17 58.51 4,120,500 58.72 56.39
14-11-10 58.16 58.83 57.72 4,957,200 58.81 56.47
14-11-07 58.26 58.40 58.01 4,590,200 58.32 56.00
14-11-06 57.65 58.81 57.52 9,610,800 58.46 56.14
14-11-05 57.97 58.34 57.38 4,629,100 57.82 55.52
14-11-04 57.72 58.39 57.59 6,774,400 57.84 55.54
14-11-03 58.31 58.77 57.35 11,951,400 57.80 55.50
Date Open High Low Vol Cls adjCls
14-10-31 58.52 58.88 57.32 18,998,900 58.19 55.88
14-10-30 55.72 59.03 55.61 28,341,200 58.98 56.64
14-10-29 54.15 54.19 53.62 6,607,000 54.16 52.01
14-10-28 53.78 54.70 53.76 10,166,800 54.20 52.05
14-10-27 53.67 54.00 53.09 7,450,700 53.53 51.40
14-10-24 52.56 54.36 52.48 9,029,200 53.63 51.50
14-10-23 52.00 52.89 52.00 7,481,400 52.50 50.42
14-10-22 52.01 52.31 51.67 6,227,200 51.84 49.78
14-10-21 51.01 52.11 50.76 6,774,300 51.95 49.89
Date Open High Low Vol Cls adjCls
14-10-20 50.38 50.63 50.06 5,871,000 50.56 48.55
14-10-17 49.57 50.78 49.41 9,481,500 50.42 48.42
14-10-16 48.87 49.65 48.56 7,188,200 49.22 47.27
14-10-15 48.36 49.13 47.55 7,472,400 48.96 47.02
14-10-14 49.35 49.68 48.61 4,967,600 48.92 46.98
14-10-13 50.24 50.42 48.97 5,052,500 49.09 47.14
14-10-10 49.77 51.01 49.77 8,427,700 50.28 48.28
14-10-09 50.19 50.65 49.47 6,586,600 49.50 47.53
14-10-08 49.94 50.25 49.12 6,968,100 50.21 48.22
Date Open High Low Vol Cls adjCls
14-10-07 50.66 50.79 49.75 6,974,800 49.77 47.79
14-10-06 51.07 51.22 50.54 5,303,400 51.11 49.08
14-10-03 50.51 50.99 50.40 5,499,300 50.85 48.83
14-10-02 50.53 50.90 50.01 5,891,400 50.21 48.22
14-10-01 51.01 51.01 50.25 6,088,900 50.53 48.52
14-09-30 51.70 51.96 51.14 6,067,000 51.18 48.80
14-09-29 50.80 52.17 50.70 6,319,400 51.71 49.31
14-09-26 51.78 51.85 50.64 5,708,800 51.10 48.73
14-09-25 51.92 51.99 51.47 6,014,100 51.62 49.22
Date Open High Low Vol Cls adjCls
14-09-24 51.35 52.11 51.33 7,454,000 51.96 49.55
14-09-23 51.28 51.64 50.83 4,113,300 51.29 48.91
14-09-22 51.50 51.80 51.45 4,684,800 51.67 49.27
14-09-19 51.44 51.77 51.38 7,082,700 51.51 49.12
14-09-18 51.05 51.43 50.92 4,909,500 51.12 48.74
14-09-17 51.09 51.14 50.58 5,208,400 50.88 48.52
14-09-16 49.98 51.17 49.70 7,004,500 51.15 48.77
14-09-15 50.19 50.37 49.75 3,911,700 49.95 47.63
14-09-12 50.64 50.89 50.13 4,021,400 50.26 47.92
Date Open High Low Vol Cls adjCls
14-09-11 51.00 51.27 50.42 4,095,100 50.68 48.33
14-09-10 50.58 51.30 50.41 6,256,900 51.08 48.71
14-09-09 51.25 51.25 50.38 4,995,700 50.48 48.13
14-09-08 51.01 51.25 50.93 3,469,000 51.19 48.81
14-09-05 50.60 51.14 50.34 5,720,300 51.12 48.74
14-09-04 50.67 50.68 50.30 4,933,200 50.55 48.20
14-09-03 50.68 50.76 50.29 4,769,800 50.53 48.18
14-09-02 50.62 50.79 50.12 4,375,400 50.58 48.23
14-08-29 50.67 50.68 50.30 4,020,600 50.65 48.30
Date Open High Low Vol Cls adjCls
14-08-28 50.16 50.65 50.16 3,436,300 50.54 48.19
14-08-27 50.95 50.95 50.10 4,865,000 50.25 47.92
14-08-26 50.75 50.94 50.57 2,970,900 50.77 48.41
14-08-25 50.25 50.90 50.09 4,197,300 50.73 48.37
14-08-22 49.94 50.25 49.92 4,724,800 50.18 47.85
14-08-21 49.95 50.24 49.79 3,701,800 49.99 47.67
14-08-20 50.07 50.29 49.88 3,570,000 50.04 47.71
14-08-19 50.16 50.30 49.83 4,382,900 50.30 47.96
14-08-18 49.94 50.13 49.77 4,617,000 49.99 47.67
Date Open High Low Vol Cls adjCls
14-08-15 49.98 50.18 49.24 5,315,100 49.68 47.37
14-08-14 49.30 49.93 49.26 5,862,200 49.82 47.50
14-08-13 49.35 49.66 49.08 6,010,300 49.17 46.89
14-08-12 49.01 49.39 48.83 4,565,900 48.98 46.70
14-08-11 49.52 49.73 49.00 3,613,100 49.09 46.81
14-08-08 48.77 49.22 48.52 4,408,700 49.19 46.90
14-08-07 49.56 49.69 48.51 6,767,300 48.65 46.39
14-08-06 49.22 49.90 49.06 5,035,400 49.48 47.18
14-08-05 49.73 49.93 49.14 5,605,700 49.36 47.07
Date Open High Low Vol Cls adjCls
14-08-04 49.82 50.21 49.68 6,006,600 49.98 47.66
14-08-01 50.79 50.97 49.71 7,957,300 49.81 47.50
14-07-31 50.62 51.14 50.49 8,216,200 50.62 48.27
14-07-30 51.21 51.30 50.68 9,151,700 51.12 48.74
14-07-29 49.92 51.34 49.83 12,662,200 51.01 48.64
14-07-28 49.39 49.91 49.08 6,378,300 49.80 47.49
14-07-25 49.34 49.48 49.02 5,872,200 49.39 47.09
14-07-24 48.96 49.89 48.56 8,752,200 49.46 47.16
14-07-23 49.16 49.49 49.00 6,281,200 49.32 47.03
Date Open High Low Vol Cls adjCls
14-07-22 49.11 49.57 49.07 5,015,900 49.12 46.84
14-07-21 48.86 49.22 48.79 7,528,300 48.92 46.65
14-07-18 48.50 49.19 48.28 7,450,100 49.12 46.84
14-07-17 48.46 48.89 48.23 5,834,300 48.42 46.17
14-07-16 48.86 49.09 48.41 6,084,000 48.80 46.53
14-07-15 49.06 49.34 48.54 8,278,900 48.71 46.45
14-07-14 48.76 49.22 48.46 6,139,200 49.08 46.80
14-07-11 48.40 48.70 48.27 3,759,300 48.62 46.36
14-07-10 47.64 48.81 47.55 7,811,800 48.51 46.26
Date Open High Low Vol Cls adjCls
14-07-09 47.86 47.93 47.55 5,017,900 47.92 45.69
14-07-08 47.77 47.89 47.34 6,872,400 47.86 45.64
14-07-07 48.48 48.58 47.84 4,919,600 48.01 45.78
14-07-03 48.40 48.62 48.12 3,204,100 48.44 46.19
14-07-02 47.67 48.37 47.64 7,519,100 48.24 46.00
14-07-01 48.51 48.52 47.95 8,835,900 48.12 45.88
14-06-30 49.17 49.30 48.36 9,552,700 48.51 45.91
14-06-27 49.55 49.80 48.91 13,492,100 49.05 46.42
14-06-26 49.79 49.91 49.22 7,884,000 49.55 46.90
Date Open High Low Vol Cls adjCls
14-06-25 49.27 49.99 49.11 16,412,200 49.73 47.07
14-06-24 47.74 48.44 47.64 10,706,000 48.30 45.71
14-06-23 47.98 48.06 47.54 6,583,200 48.00 45.43
14-06-20 47.67 48.01 47.49 15,352,400 47.79 45.23
14-06-19 48.16 48.44 47.64 7,364,300 47.84 45.28
14-06-18 47.54 48.14 47.40 9,095,200 48.06 45.49
14-06-17 47.23 47.64 47.11 7,927,600 47.46 44.92
14-06-16 47.17 47.56 46.84 8,530,400 47.27 44.74
14-06-13 46.88 47.37 46.76 6,284,900 47.09 44.57
Date Open High Low Vol Cls adjCls
14-06-12 46.80 47.45 46.71 7,207,600 46.88 44.37
14-06-11 46.81 47.52 46.67 9,220,700 46.96 44.45
14-06-10 46.54 47.13 46.50 8,838,900 46.91 44.40
14-06-09 47.31 47.35 46.51 11,932,200 46.59 44.10
14-06-06 47.40 47.49 46.89 7,642,700 47.25 44.72
14-06-05 47.53 47.69 46.30 16,331,100 47.21 44.68
14-06-04 48.69 48.78 47.06 23,023,400 47.52 44.98
14-06-03 48.96 49.24 48.70 5,808,800 48.98 46.36
14-06-02 49.90 50.00 48.37 11,301,200 49.09 46.46
Date Open High Low Vol Cls adjCls
14-05-30 49.56 49.99 49.35 8,671,900 49.74 47.08
14-05-29 49.25 49.68 48.76 6,091,600 49.52 46.87
14-05-28 48.89 49.00 48.48 4,861,200 48.63 46.03
14-05-27 48.89 49.14 48.67 5,876,300 48.89 46.27
14-05-23 48.82 49.09 48.57 4,333,600 48.79 46.18
14-05-22 48.58 49.24 48.43 8,124,200 48.80 46.19
14-05-21 48.92 49.15 48.68 5,162,400 48.71 46.10
14-05-20 49.13 49.33 48.47 7,332,800 48.76 46.15
14-05-19 48.62 49.45 48.54 7,059,300 49.34 46.70
Date Open High Low Vol Cls adjCls
14-05-16 49.06 49.18 48.58 11,150,900 48.78 46.17
14-05-15 49.51 49.89 48.10 28,559,000 48.93 46.31
14-05-14 52.24 52.39 51.75 6,290,400 52.12 49.33
14-05-13 52.01 52.49 51.86 4,637,000 52.19 49.40
14-05-12 51.52 52.31 51.35 8,001,200 52.01 49.23
14-05-09 50.90 51.39 50.30 6,987,200 51.18 48.44
14-05-08 50.57 51.06 50.25 7,816,600 50.74 48.02
14-05-07 50.80 51.01 50.04 9,113,900 50.77 48.05
14-05-06 49.98 51.24 49.72 10,593,200 50.93 48.20
Date Open High Low Vol Cls adjCls
14-05-05 49.55 50.07 49.17 5,823,000 50.03 47.35
14-05-02 49.50 49.85 49.28 8,288,300 49.80 47.13
14-05-01 49.95 49.95 48.86 8,886,400 49.52 46.87
14-04-30 49.44 50.42 49.32 10,277,000 50.09 47.41
14-04-29 48.56 49.85 48.26 12,541,100 49.32 46.68
14-04-28 50.89 51.22 49.40 7,700,900 50.36 47.66
14-04-25 50.58 50.88 50.31 5,581,600 50.50 47.80
14-04-24 51.03 51.03 50.31 5,500,000 50.71 47.99
14-04-23 51.16 51.16 50.69 6,516,400 50.95 48.22
Date Open High Low Vol Cls adjCls
14-04-22 50.47 51.49 50.32 7,609,300 50.99 48.26
14-04-21 49.66 50.60 49.58 5,414,400 50.51 47.81
14-04-17 49.04 49.68 48.95 6,670,700 49.46 46.81
14-04-16 48.42 49.21 48.41 7,649,900 49.11 46.48
14-04-15 48.29 48.48 47.48 13,265,000 48.17 45.59
14-04-14 49.29 49.29 47.42 10,249,400 47.96 45.39
14-04-11 49.08 49.48 48.75 8,079,200 48.83 46.22
14-04-10 50.15 50.56 49.01 9,566,600 49.29 46.65
14-04-09 49.30 50.62 49.06 9,238,200 50.57 47.86
Date Open High Low Vol Cls adjCls
14-04-08 50.77 50.77 49.01 11,008,400 49.06 46.43
14-04-07 49.77 50.89 49.77 7,978,700 50.28 47.59
14-04-04 51.28 51.71 49.89 8,435,800 49.89 47.22
14-04-03 51.55 51.80 50.70 7,853,200 50.87 48.15
14-04-02 51.57 51.91 51.41 7,908,100 51.59 48.83
14-04-01 52.23 52.39 51.23 7,330,100 51.87 48.75
14-03-31 52.15 52.30 51.70 6,768,900 51.95 48.83
14-03-28 52.71 53.02 51.47 6,318,800 51.82 48.70
14-03-27 52.56 52.57 51.51 8,062,300 52.33 49.18
Date Open High Low Vol Cls adjCls
14-03-26 51.27 52.93 51.24 16,144,700 52.66 49.49
14-03-25 51.44 51.57 50.58 8,380,700 51.04 47.97
14-03-24 52.21 52.24 50.16 19,823,900 51.04 47.97
14-03-21 54.31 54.97 52.06 17,004,800 52.06 48.93
14-03-20 54.58 54.58 53.50 10,382,300 53.78 50.55
14-03-19 54.90 55.47 54.57 6,698,000 54.74 51.45
14-03-18 54.68 54.93 54.28 5,307,000 54.73 51.44
14-03-17 54.48 54.90 54.18 7,305,600 54.72 51.43
14-03-14 54.16 54.44 53.88 8,054,500 54.00 50.75
Date Open High Low Vol Cls adjCls
14-03-13 55.32 55.52 54.13 8,184,300 54.18 50.92
14-03-12 55.29 55.35 54.87 7,807,300 55.24 51.92
14-03-11 55.99 56.31 55.73 4,736,000 55.83 52.47
14-03-10 55.88 56.16 55.21 4,327,400 56.14 52.77
14-03-07 55.73 55.91 54.87 5,138,400 55.83 52.47
14-03-06 56.43 57.49 55.54 8,018,000 55.56 52.22
14-03-05 56.22 57.06 55.52 8,941,300 56.61 53.21
14-03-04 53.98 56.74 53.98 11,911,600 56.42 53.03
14-03-03 53.17 53.68 52.91 5,198,500 53.49 50.27
Date Open High Low Vol Cls adjCls
14-02-28 53.91 54.92 53.40 7,802,600 53.77 50.54
14-02-27 53.56 54.10 53.50 6,487,400 53.95 50.71
14-02-26 53.64 54.04 53.45 5,892,400 53.57 50.35
14-02-25 54.33 54.53 53.63 7,250,300 53.68 50.45
14-02-24 54.24 54.77 54.23 6,620,900 54.31 51.05
14-02-21 53.41 54.57 53.38 7,107,300 54.14 50.89
14-02-20 53.64 53.90 53.44 12,437,500 53.85 50.61
14-02-19 54.23 54.62 53.42 8,397,400 53.46 50.25
14-02-18 54.24 54.96 54.21 7,657,600 54.63 51.35
Date Open High Low Vol Cls adjCls
14-02-14 53.41 54.47 53.40 8,203,900 54.37 51.10
14-02-13 52.60 53.50 52.51 6,062,500 53.49 50.27
14-02-12 52.62 53.33 52.54 8,098,300 52.85 49.67
14-02-11 51.66 52.98 51.38 10,454,000 52.62 49.46
14-02-10 50.90 52.17 50.62 11,130,500 52.12 48.99
14-02-07 48.98 50.37 48.96 8,543,300 50.33 47.30
14-02-06 48.81 49.18 48.60 8,135,800 48.98 46.04
14-02-05 48.58 49.00 47.52 12,439,600 48.54 45.62
14-02-04 48.78 49.38 48.51 7,643,300 48.94 46.00
Date Open High Low Vol Cls adjCls
14-02-03 50.13 50.29 48.54 10,149,600 48.64 45.72
14-01-31 50.04 50.47 49.76 7,725,400 49.97 46.97
14-01-30 50.61 51.06 50.17 7,528,200 50.49 47.45
14-01-29 50.72 51.23 49.85 11,328,500 50.22 47.20
14-01-28 49.92 51.50 49.91 13,141,200 51.07 48.00
14-01-27 51.08 51.09 49.45 19,683,300 49.72 46.73
14-01-24 54.60 55.47 50.31 29,291,200 50.94 47.88
14-01-23 54.31 54.31 52.71 14,121,100 53.95 50.71
14-01-22 54.74 55.18 54.59 6,548,700 54.81 51.52
Date Open High Low Vol Cls adjCls
14-01-21 54.43 55.18 54.22 7,880,000 54.59 51.31
14-01-17 54.92 55.07 54.26 8,914,500 54.36 51.09
14-01-16 54.25 55.07 54.14 9,356,000 54.80 51.51
14-01-15 55.70 55.72 54.30 10,135,400 54.50 51.22
14-01-14 55.49 55.98 54.83 9,995,100 55.68 52.33
14-01-13 55.96 56.83 55.31 12,153,100 55.42 52.09
14-01-10 55.82 56.28 55.42 14,480,200 56.18 52.80
14-01-09 53.69 55.09 53.64 10,347,500 55.03 51.72
14-01-08 52.48 53.44 52.30 6,431,400 53.42 50.21
Date Open High Low Vol Cls adjCls
14-01-07 52.60 53.46 52.50 8,960,800 52.56 49.40
14-01-06 53.07 53.10 52.43 7,741,700 52.64 49.48
14-01-03 52.41 53.18 52.37 4,485,000 52.85 49.67
14-01-02 52.52 53.16 52.14 5,647,500 52.27 49.13
13-12-31 53.05 53.39 52.59 3,994,800 53.15 49.96
13-12-30 53.03 53.48 52.56 4,418,200 53.42 49.87
13-12-27 53.66 53.80 53.08 3,658,500 53.15 49.62
13-12-26 53.18 53.62 52.98 2,644,600 53.60 50.04
13-12-24 53.09 53.29 52.62 2,533,900 53.20 49.67
Date Open High Low Vol Cls adjCls
13-12-23 53.42 53.59 53.02 4,997,600 53.33 49.79
13-12-20 54.00 54.38 53.14 11,075,300 53.37 49.82
13-12-19 53.47 54.49 52.92 11,879,000 53.84 50.26
13-12-18 51.29 52.70 50.73 8,873,700 52.59 49.10
13-12-17 51.00 51.32 50.39 6,394,600 51.10 47.70
13-12-16 50.79 51.16 50.31 5,551,700 50.88 47.50
13-12-13 50.71 50.87 50.11 5,361,700 50.73 47.36
13-12-12 50.54 50.79 50.11 6,328,200 50.55 47.19
13-12-11 51.11 51.11 50.39 6,774,300 50.65 47.28
Date Open High Low Vol Cls adjCls
13-12-10 50.99 51.33 50.79 6,119,800 51.23 47.83
13-12-09 50.59 52.00 50.51 7,682,100 51.21 47.81
13-12-06 51.20 51.31 50.22 8,421,100 50.68 47.31
13-12-05 50.96 51.60 50.64 5,443,400 50.80 47.42
13-12-04 50.65 51.54 50.52 8,181,600 51.08 47.69
13-12-03 51.37 51.60 50.81 4,927,500 50.96 47.57
13-12-02 51.29 52.00 51.22 5,884,800 51.48 48.06
13-11-29 51.95 52.08 51.34 3,020,700 51.38 47.97
13-11-27 52.17 52.35 51.47 5,428,400 51.67 48.24
Date Open High Low Vol Cls adjCls
13-11-26 52.77 52.87 51.35 10,806,500 51.88 48.43
13-11-25 53.39 53.61 52.72 5,835,100 52.85 49.34
13-11-22 52.46 53.54 52.19 8,474,900 53.41 49.86
13-11-21 52.00 52.36 51.77 5,911,300 52.35 48.87
13-11-20 51.79 52.09 51.31 6,255,500 51.79 48.35
13-11-19 51.90 52.10 51.40 5,163,200 51.98 48.53
13-11-18 52.62 52.68 51.76 5,572,100 51.86 48.41
13-11-15 52.76 53.00 52.14 9,196,800 52.42 48.94
13-11-14 52.20 53.14 52.12 10,478,500 52.74 49.24
Date Open High Low Vol Cls adjCls
13-11-13 52.09 52.30 51.60 12,097,500 51.86 48.41
13-11-12 52.40 52.85 52.02 5,878,800 52.54 49.05
13-11-11 52.38 53.24 52.35 5,688,200 52.58 49.09
13-11-08 51.32 52.42 51.26 7,655,100 52.35 48.87
13-11-07 52.11 52.24 51.01 6,434,000 51.30 47.89
13-11-06 52.87 52.89 51.91 5,466,000 52.04 48.58
13-11-05 53.09 53.10 52.13 7,995,900 52.52 49.03
13-11-04 52.71 53.14 52.67 9,217,200 53.04 49.52
13-11-01 52.63 53.20 52.36 7,328,600 52.48 48.99
Date Open High Low Vol Cls adjCls
13-10-31 53.09 53.14 52.50 6,515,800 52.52 49.03
13-10-30 53.59 53.59 52.63 6,748,100 53.13 49.60
13-10-29 52.01 53.68 51.90 13,573,200 53.32 49.78
13-10-28 50.36 52.36 50.31 28,012,700 52.02 48.56
13-10-25 49.23 49.35 48.53 5,949,800 48.77 45.53
13-10-24 49.38 49.70 49.17 5,637,100 49.37 46.09
13-10-23 49.82 49.84 48.68 5,408,600 48.96 45.71
13-10-22 49.25 49.92 49.21 7,794,900 49.73 46.43
13-10-21 49.67 49.67 48.75 4,534,200 49.27 46.00
Date Open High Low Vol Cls adjCls
13-10-18 49.91 49.91 49.17 6,559,100 49.72 46.42
13-10-17 48.58 49.78 48.51 7,330,100 49.67 46.37
13-10-16 47.85 48.88 47.70 7,092,400 48.80 45.56
13-10-15 47.52 47.94 47.36 4,995,000 47.39 44.24
13-10-14 47.37 47.94 47.18 6,007,000 47.67 44.50
13-10-11 47.88 47.88 47.36 5,153,800 47.68 44.51
13-10-10 46.85 47.90 46.79 6,864,800 47.84 44.66
13-10-09 46.69 46.80 46.16 5,338,800 46.41 43.33
13-10-08 46.93 47.04 46.57 6,375,000 46.60 43.50
Date Open High Low Vol Cls adjCls
13-10-07 47.21 47.47 47.01 4,908,600 47.02 43.90
13-10-04 46.68 47.55 46.33 6,265,200 47.52 44.36
13-10-03 46.78 46.93 46.14 5,362,100 46.56 43.47
13-10-02 46.85 47.24 46.40 6,041,600 46.93 43.81
13-10-01 46.45 47.26 46.42 7,915,400 47.24 43.77
13-09-30 45.71 46.54 45.70 11,380,800 46.28 42.88
13-09-27 46.59 46.72 45.90 8,511,700 46.20 42.81
13-09-26 46.61 47.09 46.52 4,145,300 46.93 43.49
13-09-25 46.75 46.89 46.41 6,791,600 46.61 43.19
Date Open High Low Vol Cls adjCls
13-09-24 46.36 47.12 46.26 7,263,800 46.82 43.39
13-09-23 46.61 46.62 45.98 5,768,700 46.55 43.13
13-09-20 47.56 47.59 46.67 9,965,900 46.78 43.35
13-09-19 46.51 47.58 46.38 10,868,400 47.53 44.04
13-09-18 45.48 46.64 45.41 10,418,300 46.52 43.11
13-09-17 45.09 45.47 45.08 5,845,700 45.40 42.07
13-09-16 44.48 45.42 44.37 10,187,400 45.14 41.83
13-09-13 43.70 43.70 43.28 4,606,200 43.56 40.36
13-09-12 43.21 43.76 43.12 6,565,000 43.68 40.48
Date Open High Low Vol Cls adjCls
13-09-11 42.61 43.29 42.47 6,526,000 43.26 40.09
13-09-10 42.48 42.62 42.24 4,672,300 42.52 39.40
13-09-09 41.95 42.33 41.95 7,220,300 42.30 39.20
13-09-06 41.82 42.20 41.62 7,240,100 41.89 38.82
13-09-05 41.92 41.92 41.32 6,381,400 41.72 38.66
13-09-04 41.75 42.00 41.56 6,946,500 41.99 38.91
13-09-03 42.01 42.12 41.55 5,043,700 41.72 38.66
13-08-30 41.80 41.82 41.41 5,961,000 41.69 38.63
13-08-29 41.93 42.20 41.71 4,466,300 41.79 38.72
Date Open High Low Vol Cls adjCls
13-08-28 41.69 42.17 41.37 6,096,800 42.03 38.95
13-08-27 42.01 42.06 41.50 5,998,700 41.67 38.61
13-08-26 42.24 42.53 42.08 7,087,500 42.42 39.31
13-08-23 41.76 42.34 41.67 6,674,000 42.24 39.14
13-08-22 41.37 41.81 41.11 4,615,900 41.66 38.60
13-08-21 41.50 41.72 41.22 6,793,000 41.32 38.29
13-08-20 41.95 42.26 41.57 6,069,800 41.57 38.52
13-08-19 41.49 42.23 41.46 6,968,500 41.95 38.87
13-08-16 41.85 42.14 41.26 8,485,000 41.68 38.62
Date Open High Low Vol Cls adjCls
13-08-15 42.56 42.62 41.71 7,261,000 41.98 38.90
13-08-14 43.18 43.69 42.91 5,096,100 42.93 39.78
13-08-13 43.03 43.37 42.76 6,495,100 43.33 40.15
13-08-12 43.39 43.45 43.01 6,177,700 43.11 39.95
13-08-09 43.79 44.10 43.49 4,189,100 43.69 40.48
13-08-08 44.02 44.19 43.39 5,931,500 44.00 40.77
13-08-07 43.96 44.07 43.69 4,702,800 43.74 40.53
13-08-06 43.74 44.39 43.45 6,843,400 44.14 40.90
13-08-05 43.71 43.99 43.40 5,975,500 43.62 40.42
Date Open High Low Vol Cls adjCls
13-08-02 44.07 44.28 43.76 6,180,300 43.84 40.62
13-08-01 43.70 44.23 43.46 7,702,600 43.99 40.76
13-07-31 43.38 43.65 43.19 7,961,700 43.24 40.07
13-07-30 44.02 44.05 43.04 9,836,800 43.33 40.15
13-07-29 44.10 44.32 43.70 8,874,900 43.76 40.55
13-07-26 43.82 44.27 43.15 8,223,600 44.22 40.98
13-07-25 43.83 45.45 43.50 13,016,300 43.93 40.71
13-07-24 45.21 45.39 44.51 5,237,400 44.59 41.32
13-07-23 45.02 45.32 44.71 6,990,000 45.19 41.87
Date Open High Low Vol Cls adjCls
13-07-22 44.26 45.00 44.14 7,308,500 45.00 41.70
13-07-19 43.99 44.34 43.53 9,116,500 44.19 40.95
13-07-18 44.62 44.64 43.85 8,158,300 43.95 40.73
13-07-17 45.18 45.44 44.51 8,247,000 44.51 41.24
13-07-16 45.19 45.52 44.89 4,515,600 44.99 41.69
13-07-15 45.66 45.68 45.04 5,919,500 45.16 41.85
13-07-12 45.66 46.01 45.25 8,591,000 45.81 42.45
13-07-11 45.50 46.14 45.38 8,572,800 46.03 42.65
13-07-10 44.46 45.05 44.46 5,258,900 44.86 41.57
Date Open High Low Vol Cls adjCls
13-07-09 44.28 44.69 44.14 6,101,000 44.54 41.27
13-07-08 44.06 44.42 43.90 6,756,500 43.97 40.74
13-07-05 43.74 44.25 43.41 5,466,800 44.18 40.94
13-07-03 43.95 43.95 42.96 7,264,400 43.32 40.14
13-07-02 44.42 44.90 43.87 10,519,200 43.99 40.76
13-07-01 45.06 45.54 44.63 10,018,400 44.82 41.21
13-06-28 46.01 46.53 44.68 16,318,900 44.69 41.09
13-06-27 46.57 46.85 46.17 5,895,700 46.30 42.57
13-06-26 45.56 46.72 45.23 9,040,900 46.47 42.72
Date Open High Low Vol Cls adjCls
13-06-25 45.77 45.77 45.07 6,949,000 45.18 41.54
13-06-24 45.32 45.96 44.89 8,740,100 45.47 41.81
13-06-21 45.01 46.07 44.83 15,314,100 45.73 42.04
13-06-20 45.81 45.87 44.32 12,529,600 44.58 40.99
13-06-19 46.60 47.03 46.03 7,826,000 46.05 42.34
13-06-18 46.60 47.00 46.46 7,155,500 46.85 43.07
13-06-17 46.97 47.08 46.13 9,537,100 46.44 42.70
13-06-14 47.25 47.49 46.77 7,540,700 46.80 43.03
13-06-13 46.27 47.25 46.25 8,511,600 47.17 43.37
Date Open High Low Vol Cls adjCls
13-06-12 47.59 47.93 46.56 8,841,600 46.57 42.82
13-06-11 47.00 47.72 46.75 9,303,200 47.29 43.48
13-06-10 47.60 47.82 47.11 7,340,400 47.31 43.50
13-06-07 47.09 47.50 46.85 11,199,700 47.50 43.67
13-06-06 46.38 47.29 45.92 12,443,300 47.00 43.21
13-06-05 46.73 47.08 45.77 13,964,000 46.17 42.45
13-06-04 47.03 48.18 46.40 21,511,100 46.83 43.06
13-06-03 47.10 49.57 46.75 27,384,300 47.59 43.75
13-05-31 46.82 47.44 46.00 12,289,600 46.01 42.30
Date Open High Low Vol Cls adjCls
13-05-30 46.98 47.83 46.83 9,857,700 47.02 43.23
13-05-29 47.15 47.29 46.21 9,825,100 46.71 42.95
13-05-28 47.63 48.83 47.45 15,042,500 47.68 43.84
13-05-24 46.56 47.55 45.81 12,605,100 47.40 43.58
13-05-23 46.18 47.22 45.87 11,956,400 47.00 43.21
13-05-22 44.84 47.48 44.84 25,345,900 46.40 42.66
13-05-21 43.82 44.44 43.45 10,156,700 44.06 40.51
13-05-20 43.36 44.14 43.35 9,532,500 43.76 40.23
13-05-17 42.99 43.43 42.70 11,128,100 43.30 39.81
Date Open High Low Vol Cls adjCls
13-05-16 43.69 44.54 42.63 26,059,700 42.77 39.32
13-05-15 42.22 45.59 42.16 33,357,300 44.34 40.77
13-05-14 41.00 42.32 40.95 16,783,000 42.21 38.81
13-05-13 40.40 40.96 40.26 7,298,700 40.94 37.64
13-05-10 40.06 40.49 39.94 7,725,500 40.49 37.23
13-05-09 39.71 40.00 39.32 7,654,600 39.93 36.71
13-05-08 40.06 40.19 39.56 7,678,900 39.68 36.48
13-05-07 40.18 40.20 39.65 8,143,400 40.02 36.79
13-05-06 40.12 40.16 39.85 5,827,200 40.02 36.79
Date Open High Low Vol Cls adjCls
13-05-03 40.35 40.38 40.06 6,184,200 40.20 36.96
13-05-02 39.89 40.03 39.67 8,235,800 40.01 36.79
13-05-01 39.47 39.83 39.18 9,958,300 39.72 36.52
13-04-30 39.83 39.83 39.18 11,857,100 39.72 36.52
13-04-29 40.13 40.28 39.81 6,717,600 39.91 36.69
13-04-26 40.13 40.41 39.72 10,983,900 40.28 37.03
13-04-25 40.82 40.91 40.03 13,873,200 40.22 36.98
13-04-24 42.26 42.28 41.39 6,817,200 41.45 38.11
13-04-23 42.22 42.87 42.00 8,816,400 42.30 38.89
Date Open High Low Vol Cls adjCls
13-04-22 41.17 42.00 40.95 10,883,200 41.93 38.55
13-04-19 40.71 41.26 40.52 8,233,800 41.15 37.83
13-04-18 40.72 40.83 40.31 8,538,800 40.55 37.28
13-04-17 40.88 41.11 40.53 8,612,600 40.81 37.52
13-04-16 41.08 41.10 40.56 9,873,700 41.06 37.75
13-04-15 41.36 41.50 40.70 9,015,000 40.75 37.47
13-04-12 41.03 41.50 41.02 7,196,300 41.42 38.08
13-04-11 41.27 41.46 41.06 6,937,200 41.30 37.97
13-04-10 40.84 41.22 40.68 7,595,900 41.19 37.87
Date Open High Low Vol Cls adjCls
13-04-09 40.70 41.00 40.67 8,696,000 40.83 37.54
13-04-08 40.52 40.74 40.14 7,201,600 40.73 37.45
13-04-05 40.22 40.76 40.05 6,491,800 40.61 37.34
13-04-04 40.96 41.21 40.66 8,596,200 40.78 37.49
13-04-03 41.22 41.37 40.95 12,053,600 41.07 37.76
13-04-02 41.18 41.79 41.17 9,125,800 41.68 38.00
13-04-01 41.12 41.36 40.93 6,612,500 41.14 37.51
13-03-28 40.95 41.25 40.81 10,885,800 41.19 37.55
13-03-27 40.49 40.84 40.36 5,791,800 40.78 37.18
Date Open High Low Vol Cls adjCls
13-03-26 40.30 40.74 40.15 6,779,100 40.68 37.09
13-03-25 40.46 40.46 39.99 26,233,800 40.26 36.70
13-03-22 39.94 40.48 39.80 25,838,700 40.39 36.82
13-03-21 39.81 39.90 39.68 8,730,500 39.71 36.20
13-03-20 39.49 39.96 39.38 12,545,500 39.87 36.35
13-03-19 38.94 39.41 38.85 9,687,100 39.34 35.87
13-03-18 38.44 39.13 38.41 9,021,500 38.88 35.45
13-03-15 38.47 38.98 38.26 13,210,500 38.96 35.52
13-03-14 38.50 38.61 38.13 12,365,700 38.48 35.08
Date Open High Low Vol Cls adjCls
13-03-13 38.16 38.57 37.96 9,563,400 38.49 35.09
13-03-12 37.53 38.22 37.53 10,267,000 38.22 34.84
13-03-11 37.29 37.66 37.26 6,714,900 37.52 34.21
13-03-08 37.55 37.65 37.30 10,532,000 37.40 34.10
13-03-07 37.78 37.81 37.51 7,642,000 37.53 34.22
13-03-06 37.61 37.85 37.49 7,226,200 37.76 34.43
13-03-05 37.00 37.60 37.00 7,663,900 37.57 34.25
13-03-04 36.43 36.95 36.43 7,199,800 36.94 33.68
13-03-01 36.89 37.25 36.79 9,749,800 37.15 33.87
Date Open High Low Vol Cls adjCls
13-02-28 37.07 37.15 36.75 9,315,100 36.97 33.70
13-02-27 36.42 37.22 36.31 7,366,000 37.10 33.82
13-02-26 36.54 36.78 36.32 6,688,600 36.39 33.18
13-02-25 36.98 37.09 36.34 7,779,200 36.34 33.13
13-02-22 36.71 36.97 36.71 5,027,800 36.90 33.64
13-02-21 36.61 36.78 36.51 7,056,600 36.69 33.45
13-02-20 36.85 36.99 36.67 5,774,300 36.69 33.45
13-02-19 36.58 36.98 36.58 5,517,200 36.94 33.68
13-02-15 36.69 36.83 36.48 7,038,900 36.58 33.35
Date Open High Low Vol Cls adjCls
13-02-14 36.06 36.70 36.04 7,408,500 36.58 33.35
13-02-13 36.49 36.53 36.03 11,953,600 36.12 32.93
13-02-12 36.91 36.96 36.52 6,692,100 36.52 33.29
13-02-11 36.85 37.08 36.80 5,318,800 36.93 33.67
13-02-08 36.50 37.03 36.49 8,462,400 37.03 33.76
13-02-07 36.58 36.77 36.28 8,029,900 36.49 33.27
13-02-06 36.41 36.74 36.39 15,233,200 36.55 33.32
13-02-05 36.67 37.09 36.50 10,766,000 36.51 33.29
13-02-04 36.49 36.80 36.38 8,562,200 36.52 33.29
Date Open High Low Vol Cls adjCls
13-02-01 36.42 36.97 36.34 11,810,800 36.91 33.65
13-01-31 36.49 36.65 35.77 14,268,300 36.14 32.95
13-01-30 36.52 36.67 36.35 10,978,900 36.62 33.39
13-01-29 36.23 36.66 36.21 9,501,400 36.54 33.31
13-01-28 36.18 36.56 36.04 13,034,300 36.41 33.19
13-01-25 35.86 36.71 35.85 20,038,100 36.69 33.45
13-01-24 34.94 35.97 34.90 21,433,100 35.81 32.65
13-01-23 34.75 34.91 34.61 12,752,600 34.90 31.82
13-01-22 34.37 34.86 34.32 9,315,000 34.85 31.77
Date Open High Low Vol Cls adjCls
13-01-18 34.21 34.48 34.10 7,424,500 34.46 31.42
13-01-17 34.42 34.46 34.18 6,719,900 34.27 31.24
13-01-16 34.20 34.40 34.18 6,278,700 34.33 31.30
13-01-15 34.03 34.37 34.02 8,170,000 34.30 31.27
13-01-14 34.13 34.30 34.11 5,599,300 34.22 31.20
13-01-11 34.01 34.23 33.95 7,067,300 34.13 31.12
13-01-10 33.75 34.11 33.69 7,943,400 34.09 31.08
13-01-09 33.50 33.69 33.39 11,742,200 33.68 30.71
13-01-08 33.36 33.66 33.35 9,651,300 33.49 30.53
Date Open High Low Vol Cls adjCls
13-01-07 33.27 33.54 33.21 6,047,800 33.40 30.45
13-01-04 33.33 33.43 33.09 8,631,900 33.35 30.40
13-01-03 32.73 33.28 32.62 10,281,400 33.24 30.30
13-01-02 32.84 32.84 32.50 12,153,200 32.71 29.82
12-12-31 32.34 32.73 32.17 12,461,800 32.59 29.39
12-12-28 31.93 32.25 31.87 6,481,700 31.90 28.77
12-12-27 32.28 32.35 31.85 6,857,400 32.14 28.99
12-12-26 32.48 32.50 32.20 4,105,500 32.35 29.18
12-12-24 32.42 32.55 32.32 2,805,800 32.46 29.28
Date Open High Low Vol Cls adjCls
12-12-21 32.39 32.64 32.18 13,793,800 32.56 29.37
12-12-20 32.53 32.63 32.34 7,304,400 32.57 29.37
12-12-19 32.99 33.04 32.53 8,865,200 32.57 29.37
12-12-18 32.82 33.10 32.67 16,619,000 33.02 29.78
12-12-17 32.72 32.96 32.65 10,174,200 32.80 29.58
12-12-14 32.59 32.89 32.56 7,628,000 32.73 29.52
12-12-13 33.13 33.20 32.70 9,106,600 32.79 29.57
12-12-12 33.38 33.55 33.08 11,161,900 33.21 29.95
12-12-11 32.89 33.24 32.79 7,486,400 33.07 29.83
Date Open High Low Vol Cls adjCls
12-12-10 32.50 32.86 32.46 6,905,400 32.81 29.59
12-12-07 32.50 32.72 32.37 7,278,700 32.56 29.37
12-12-06 32.76 32.88 32.54 5,547,500 32.72 29.51
12-12-05 32.71 32.95 32.59 8,381,800 32.79 29.57
12-12-04 32.74 32.83 32.43 7,260,400 32.70 29.49
12-12-03 32.71 32.88 32.40 9,350,600 32.67 29.46
12-11-30 32.78 32.80 32.54 8,580,300 32.63 29.43
12-11-29 32.86 33.04 32.76 6,014,800 32.82 29.60
12-11-28 32.48 32.78 32.10 6,113,900 32.73 29.52
Date Open High Low Vol Cls adjCls
12-11-27 32.70 32.82 32.57 6,876,300 32.61 29.41
12-11-26 32.51 32.73 32.39 6,785,100 32.73 29.52
12-11-23 32.50 32.67 32.45 3,453,800 32.62 29.42
12-11-21 32.25 32.43 32.04 5,576,100 32.41 29.23
12-11-20 32.05 32.19 31.86 6,498,200 32.15 29.00
12-11-19 31.91 32.05 31.78 8,238,100 32.03 28.89
12-11-16 30.78 31.83 30.75 18,815,600 31.71 28.60
12-11-15 31.38 31.38 30.64 23,036,600 30.81 27.79
12-11-14 31.85 31.90 31.38 11,417,900 31.48 28.39
Date Open High Low Vol Cls adjCls
12-11-13 31.81 32.20 31.75 6,693,800 31.87 28.74
12-11-12 32.19 32.25 31.92 8,011,000 31.94 28.81
12-11-09 32.03 32.44 31.99 6,998,300 32.23 29.07
12-11-08 32.54 32.61 32.12 7,168,200 32.12 28.97
12-11-07 33.05 33.11 32.33 9,236,800 32.62 29.42
12-11-06 33.20 33.45 33.04 7,544,000 33.27 30.01
12-11-05 33.10 33.21 32.97 7,639,500 33.09 29.84
12-11-02 33.66 33.75 33.17 14,852,500 33.18 29.92
12-11-01 33.47 33.86 33.44 11,474,400 33.48 30.20
Date Open High Low Vol Cls adjCls
12-10-31 33.60 33.69 33.03 7,950,500 33.25 29.99
12-10-26 33.81 33.83 33.44 9,164,400 33.62 30.32
12-10-25 33.22 33.73 33.14 16,764,500 33.73 30.42
12-10-24 32.85 33.21 32.70 12,524,100 33.05 29.81
12-10-23 33.71 33.75 33.10 10,124,300 33.24 29.98
12-10-22 33.65 34.04 33.57 9,672,100 34.04 30.70
12-10-19 34.25 34.28 33.74 8,548,500 33.81 30.49
12-10-18 34.30 34.37 34.20 6,131,700 34.29 30.93
12-10-17 34.27 34.44 34.19 5,984,100 34.38 31.01
Date Open High Low Vol Cls adjCls
12-10-16 34.05 34.36 34.01 9,745,800 34.13 30.78
12-10-15 33.05 34.55 33.00 22,299,900 33.93 30.60
12-10-12 33.05 33.30 32.97 6,380,100 33.09 29.84
12-10-11 33.32 33.39 32.92 10,372,200 32.95 29.72
12-10-10 33.23 33.39 33.02 10,613,600 33.26 30.00
12-10-09 33.49 33.66 33.23 7,655,000 33.23 29.97
12-10-08 33.53 33.68 33.37 5,185,600 33.56 30.27
12-10-05 33.79 33.84 33.55 6,661,000 33.64 30.34
12-10-04 33.52 33.95 33.51 7,255,700 33.69 30.38
Date Open High Low Vol Cls adjCls
12-10-03 33.59 35.59 33.39 7,483,600 33.56 30.27
12-10-02 33.99 34.15 33.75 9,158,900 33.95 30.31
12-10-01 33.79 34.13 33.78 20,400,900 33.91 30.28
12-09-28 33.78 33.87 33.64 20,973,000 33.75 30.13
12-09-27 33.88 33.99 33.77 6,777,000 33.85 30.22
12-09-26 34.02 34.05 33.61 8,614,600 33.66 30.05
12-09-25 34.05 34.24 33.91 11,356,100 33.97 30.33
12-09-24 33.60 33.96 33.52 9,157,300 33.87 30.24
12-09-21 33.17 33.71 33.08 11,939,900 33.61 30.01
Date Open High Low Vol Cls adjCls
12-09-20 32.85 33.10 32.82 10,385,700 33.08 29.54
12-09-19 33.02 33.10 32.85 11,071,100 32.90 29.37
12-09-18 33.00 33.18 32.86 14,646,500 32.90 29.37
12-09-17 33.30 33.38 32.93 17,065,300 33.07 29.53
12-09-14 33.68 33.75 33.14 11,750,300 33.24 29.68
12-09-13 33.55 33.85 33.38 10,064,300 33.71 30.10
12-09-12 33.58 33.69 33.50 6,952,900 33.60 30.00
12-09-11 33.56 33.75 33.45 10,657,900 33.56 29.96
12-09-10 33.20 33.32 33.13 7,961,100 33.14 29.59
Date Open High Low Vol Cls adjCls
12-09-07 33.48 33.58 33.12 7,820,400 33.30 29.73
12-09-06 33.33 33.50 33.09 7,600,700 33.50 29.91
12-09-05 33.20 33.31 32.84 8,719,100 33.08 29.54
12-09-04 33.04 33.23 32.90 6,710,300 33.14 29.59
12-08-31 33.04 33.26 32.85 7,334,600 33.01 29.47
12-08-30 32.78 32.97 32.74 6,069,900 32.87 29.35
12-08-29 32.90 33.12 32.76 8,310,400 32.90 29.37
12-08-28 32.78 33.15 32.72 10,661,300 32.96 29.43
12-08-27 32.62 32.98 32.47 11,115,100 32.89 29.37
Date Open High Low Vol Cls adjCls
12-08-24 32.28 32.74 32.20 11,764,600 32.57 29.08
12-08-23 31.92 32.41 31.88 15,440,400 32.15 28.71
12-08-22 31.55 31.81 31.54 8,895,800 31.81 28.40
12-08-21 31.69 31.84 31.51 9,224,900 31.62 28.23
12-08-20 31.51 31.72 31.37 12,007,400 31.70 28.30
12-08-17 32.02 32.07 31.47 13,685,400 31.57 28.19
12-08-16 31.86 32.07 31.75 9,925,000 31.92 28.50
12-08-15 31.67 31.99 31.67 9,877,100 31.88 28.46
12-08-14 31.60 31.75 31.50 12,160,500 31.73 28.33
Date Open High Low Vol Cls adjCls
12-08-13 31.67 31.71 31.48 12,806,000 31.57 28.19
12-08-10 31.78 31.94 31.67 17,032,900 31.73 28.33
12-08-09 32.13 32.23 31.72 15,341,900 31.77 28.37
12-08-08 32.54 32.54 32.00 13,485,200 32.10 28.66
12-08-07 32.69 32.78 32.52 8,109,000 32.54 29.05
12-08-06 32.78 32.82 32.53 11,520,900 32.59 29.10
12-08-03 32.96 33.10 32.56 18,310,300 32.64 29.14
12-08-02 33.08 33.47 32.41 43,520,300 32.55 29.06
12-08-01 35.73 36.00 35.54 7,036,200 35.60 31.79
Date Open High Low Vol Cls adjCls
12-07-31 35.69 35.80 35.52 7,621,200 35.60 31.79
12-07-30 35.95 35.99 35.57 7,356,100 35.63 31.81
12-07-27 35.99 36.18 35.94 15,218,900 36.05 32.19
12-07-26 35.42 35.95 35.16 9,307,000 35.80 31.96
12-07-25 34.81 35.15 34.48 6,643,800 34.95 31.21
12-07-24 35.00 35.00 34.54 6,375,000 34.73 31.01
12-07-23 35.11 35.18 34.90 7,246,100 34.97 31.22
12-07-20 36.06 36.06 35.39 10,395,500 35.42 31.62
12-07-19 36.10 36.15 35.92 7,310,200 36.15 32.28
Date Open High Low Vol Cls adjCls
12-07-18 35.90 36.15 35.83 8,134,100 36.09 32.22
12-07-17 35.49 36.06 35.43 9,475,300 35.98 32.12
12-07-16 35.41 35.59 35.18 7,381,600 35.43 31.63
12-07-13 35.00 35.50 34.96 8,481,600 35.37 31.58
12-07-12 34.54 35.06 34.46 9,741,900 34.91 31.17
12-07-11 34.80 34.87 34.43 9,025,400 34.59 30.88
12-07-10 35.10 35.12 34.64 10,639,600 34.72 31.00
12-07-09 34.49 35.03 34.47 7,392,500 35.02 31.27
12-07-06 34.59 34.85 34.37 7,690,000 34.61 30.90
Date Open High Low Vol Cls adjCls
12-07-05 34.87 34.99 34.70 7,854,400 34.77 31.04
12-07-03 35.51 35.52 34.77 12,136,700 34.91 31.17
12-07-02 35.74 36.34 35.71 15,679,900 36.05 31.88
12-06-29 35.30 35.95 35.30 11,189,900 35.95 31.80
12-06-28 34.99 35.12 34.67 12,169,400 35.08 31.03
12-06-27 34.86 35.17 34.72 7,208,800 35.09 31.03
12-06-26 34.10 34.69 34.10 8,645,800 34.52 30.53
12-06-25 33.89 34.42 33.87 21,542,000 34.13 30.19
12-06-22 34.89 35.38 34.81 29,308,900 35.36 31.27
Date Open High Low Vol Cls adjCls
12-06-21 34.85 34.98 34.71 8,540,100 34.79 30.77
12-06-20 34.76 34.85 34.45 8,677,200 34.74 30.73
12-06-19 34.76 34.90 34.70 8,165,000 34.83 30.80
12-06-18 34.15 34.64 34.12 8,443,700 34.58 30.58
12-06-15 34.65 34.71 34.20 15,927,900 34.23 30.27
12-06-14 34.29 34.83 34.26 11,720,900 34.55 30.56
12-06-13 34.15 34.45 34.12 6,615,800 34.21 30.26
12-06-12 34.30 34.38 33.97 8,889,600 34.25 30.29
12-06-11 34.53 34.58 34.17 6,575,800 34.18 30.23
Date Open High Low Vol Cls adjCls
12-06-08 34.16 34.38 34.09 7,562,300 34.37 30.40
12-06-07 34.17 34.31 34.10 15,363,600 34.25 30.29
12-06-06 34.07 34.11 33.85 12,122,200 34.04 30.11
12-06-05 33.56 33.91 33.52 9,935,500 33.90 29.98
12-06-04 34.02 34.07 33.28 15,818,500 33.66 29.77
12-06-01 32.87 33.34 32.83 12,350,700 33.33 29.48
12-05-31 33.41 33.67 33.18 10,362,900 33.34 29.49
12-05-30 33.20 33.65 33.16 10,142,900 33.48 29.61
12-05-29 33.08 33.47 33.05 7,514,300 33.34 29.49
Date Open High Low Vol Cls adjCls
12-05-25 32.93 33.30 32.92 5,297,600 33.09 29.27
12-05-24 32.51 33.02 32.51 7,344,200 32.99 29.18
12-05-23 32.76 32.86 32.36 7,728,600 32.52 28.76
12-05-22 32.68 33.02 32.65 8,732,400 32.83 29.04
12-05-21 32.75 32.89 32.52 7,925,300 32.71 28.93
12-05-18 32.83 32.99 32.60 11,234,600 32.72 28.94
12-05-17 33.15 33.36 32.75 13,313,800 32.75 28.97
12-05-16 33.25 33.29 32.90 9,703,900 33.02 29.20
12-05-15 32.79 33.10 32.78 10,180,500 32.98 29.17
Date Open High Low Vol Cls adjCls
12-05-14 32.96 33.19 32.76 6,922,000 32.91 29.11
12-05-11 33.23 33.29 33.07 6,472,900 33.11 29.28
12-05-10 33.05 33.31 32.97 8,881,900 33.19 29.35
12-05-09 33.00 33.13 32.78 8,625,900 32.81 29.02
12-05-08 33.27 33.33 32.96 10,327,600 33.21 29.37
12-05-07 33.22 33.63 33.20 7,452,200 33.46 29.59
12-05-04 33.40 33.76 33.33 7,789,800 33.37 29.51
12-05-03 33.35 33.68 33.28 6,468,800 33.50 29.63
12-05-02 33.39 33.70 33.39 6,721,700 33.49 29.62
Date Open High Low Vol Cls adjCls
12-05-01 33.55 33.74 33.39 8,310,800 33.52 29.65
12-04-30 33.23 33.43 33.17 7,749,700 33.37 29.51
12-04-27 33.63 33.79 33.28 12,520,000 33.32 29.47
12-04-26 34.35 34.35 33.49 13,859,400 33.76 29.86
12-04-25 34.12 34.31 34.10 7,869,300 34.29 30.33
12-04-24 33.84 34.11 33.83 7,603,700 33.97 30.04
12-04-23 33.95 34.16 33.83 6,890,800 33.94 30.02
12-04-20 34.03 34.27 33.87 13,795,000 34.23 30.27
12-04-19 34.72 35.00 33.80 23,492,000 33.93 30.01
Date Open High Low Vol Cls adjCls
12-04-18 33.33 33.70 33.22 10,013,100 33.57 29.69
12-04-17 33.05 33.42 32.90 9,785,900 33.39 29.53
12-04-16 32.62 33.00 32.59 10,409,500 32.93 29.12
12-04-13 32.46 32.57 32.28 12,085,200 32.54 28.78
12-04-12 32.65 32.65 32.39 8,478,400 32.55 28.79
12-04-11 32.64 32.78 32.52 9,800,400 32.59 28.82
12-04-10 33.00 33.09 32.47 11,257,400 32.47 28.72
12-04-09 33.35 33.47 33.04 9,053,000 33.04 29.22
12-04-05 33.55 33.71 33.45 6,001,100 33.68 29.79
Date Open High Low Vol Cls adjCls
12-04-04 33.58 33.83 33.58 6,448,000 33.70 29.81
12-04-03 33.46 33.90 33.46 11,729,500 33.87 29.96
12-04-02 33.65 33.93 33.63 8,389,100 33.89 29.67
12-03-30 33.68 33.92 33.58 7,843,700 33.75 29.55
12-03-29 33.72 33.75 33.25 6,498,900 33.56 29.38
12-03-28 33.57 33.85 33.48 9,889,400 33.67 29.48
12-03-27 33.63 33.76 33.51 6,417,600 33.67 29.48
12-03-26 33.14 33.59 33.10 24,620,100 33.59 29.41
12-03-23 32.97 33.03 32.75 25,022,400 32.96 28.86
Date Open High Low Vol Cls adjCls
12-03-22 33.03 33.13 32.84 24,128,300 32.90 28.81
12-03-21 33.08 33.16 32.85 9,736,600 33.12 29.00
12-03-20 33.17 33.22 33.00 4,432,500 33.08 28.96
12-03-19 33.10 33.21 33.05 5,832,500 33.15 29.02
12-03-16 33.21 33.41 33.11 9,244,600 33.18 29.05
12-03-15 33.45 33.57 33.11 9,569,600 33.23 29.09
12-03-14 33.41 33.63 33.39 7,453,600 33.55 29.38
12-03-13 33.17 33.45 33.06 8,169,300 33.42 29.26
12-03-12 32.82 33.08 32.82 6,172,300 33.05 28.94
Date Open High Low Vol Cls adjCls
12-03-09 32.81 32.95 32.75 5,708,600 32.91 28.81
12-03-08 32.74 32.88 32.63 5,477,800 32.78 28.70
12-03-07 32.32 32.53 32.09 6,594,700 32.48 28.44
12-03-06 32.68 32.82 32.27 9,301,800 32.33 28.31
12-03-05 32.46 32.95 32.42 6,881,900 32.92 28.82
12-03-02 32.56 32.72 32.46 6,648,200 32.59 28.53
12-03-01 32.05 32.69 32.05 12,020,500 32.64 28.58
12-02-29 32.52 32.54 32.17 10,314,200 32.17 28.17
12-02-28 32.61 32.64 32.40 9,342,000 32.45 28.41
Date Open High Low Vol Cls adjCls
12-02-27 32.46 32.74 32.37 5,618,900 32.65 28.59
12-02-24 32.38 32.69 32.35 7,222,800 32.60 28.54
12-02-23 32.24 32.41 32.19 7,311,300 32.35 28.32
12-02-22 32.29 32.47 32.17 11,632,300 32.23 28.22
12-02-21 33.16 33.19 32.25 12,504,200 32.32 28.30
12-02-17 32.65 33.26 32.50 20,494,900 33.12 29.00
12-02-16 31.89 32.13 31.81 8,739,200 32.04 28.05
12-02-15 31.84 31.99 31.69 8,450,500 31.87 27.90
12-02-14 31.91 32.03 31.66 8,160,100 31.85 27.89
Date Open High Low Vol Cls adjCls
12-02-13 31.95 32.03 31.31 8,311,400 31.99 28.01
12-02-10 31.75 31.94 31.65 8,086,900 31.90 27.93
12-02-09 32.06 32.13 31.80 6,452,400 31.99 28.01
12-02-08 32.05 32.16 31.93 7,321,900 32.08 28.09
12-02-07 32.04 32.21 32.02 8,809,400 32.15 28.15
12-02-06 32.23 32.38 32.09 6,610,800 32.13 28.13
12-02-03 32.43 32.56 32.18 8,353,500 32.26 28.25
12-02-02 32.56 32.56 32.17 7,294,500 32.31 28.29
12-02-01 32.53 32.60 32.31 11,873,300 32.43 28.39
Date Open High Low Vol Cls adjCls
12-01-31 32.29 32.47 31.89 11,707,700 32.24 28.23
12-01-30 32.06 32.32 32.01 8,272,900 32.25 28.24
12-01-27 32.50 32.54 32.01 12,028,200 32.29 28.27
12-01-26 32.81 32.97 32.23 18,843,500 32.48 28.44
12-01-25 32.41 32.74 32.28 17,253,400 32.70 28.63
12-01-24 32.39 32.56 32.22 11,439,100 32.25 28.24
12-01-23 32.67 32.75 32.46 15,377,000 32.47 28.43
12-01-20 32.59 32.82 32.53 16,611,700 32.65 28.59
12-01-19 33.60 33.61 32.57 26,196,700 32.71 28.64
Date Open High Low Vol Cls adjCls
12-01-18 33.73 33.92 33.64 9,061,100 33.73 29.53
12-01-17 33.90 34.19 33.67 10,894,300 33.72 29.52
12-01-13 33.89 33.92 33.72 6,990,300 33.80 29.59
12-01-12 34.21 34.22 33.89 8,761,100 34.12 29.87
12-01-11 34.43 34.50 33.97 11,328,600 34.10 29.86
12-01-10 34.29 34.71 34.15 12,398,000 34.62 30.31
12-01-09 34.10 34.17 33.65 15,949,000 33.91 29.69
12-01-06 34.21 34.38 34.13 7,916,000 34.22 29.96
12-01-05 34.00 34.25 33.76 13,196,700 34.16 29.91
Date Open High Low Vol Cls adjCls
12-01-04 34.57 34.64 34.16 11,616,200 34.34 30.07
12-01-03 35.33 35.44 34.80 17,234,600 35.01 30.36
11-12-30 35.30 35.44 35.22 5,149,500 35.24 30.56
11-12-29 35.03 35.30 34.95 6,467,900 35.27 30.58
11-12-28 35.25 35.29 35.00 4,715,700 35.06 30.40
11-12-27 35.09 35.31 35.02 7,208,100 35.23 30.55
11-12-23 35.14 35.23 34.98 8,912,000 35.11 30.44
11-12-22 35.20 35.35 35.00 9,068,700 35.09 30.43
11-12-21 34.90 35.29 34.88 8,166,400 35.29 30.60
Date Open High Low Vol Cls adjCls
11-12-20 34.54 35.21 34.46 17,004,600 35.03 30.37
11-12-19 34.30 34.68 34.18 8,268,100 34.27 29.71
11-12-16 34.41 34.50 34.08 15,431,900 34.22 29.67
11-12-15 33.98 34.40 33.94 11,561,800 34.27 29.71
11-12-14 33.45 33.85 33.35 11,432,600 33.74 29.25
11-12-13 33.31 33.68 33.27 10,679,400 33.53 29.07
11-12-12 33.37 33.59 33.03 8,855,100 33.18 28.77
11-12-09 33.46 33.66 33.29 7,843,600 33.54 29.08
11-12-08 33.24 33.66 33.24 10,612,200 33.31 28.88
Date Open High Low Vol Cls adjCls
11-12-07 33.08 33.72 33.07 12,936,900 33.53 29.07
11-12-06 32.87 33.35 32.82 11,189,300 33.12 28.72
11-12-05 32.88 33.19 32.68 15,191,100 32.83 28.47
11-12-02 33.04 33.21 32.75 14,539,100 32.77 28.41
11-12-01 32.28 33.10 32.27 13,312,000 32.90 28.53
11-11-30 32.22 32.73 32.17 14,641,500 32.72 28.37
11-11-29 31.23 31.65 31.16 9,862,500 31.50 27.31
11-11-28 30.80 31.15 30.61 10,720,300 31.11 26.97
11-11-25 30.16 30.37 30.10 3,386,800 30.16 26.15
Date Open High Low Vol Cls adjCls
11-11-23 30.35 30.44 30.15 6,794,000 30.15 26.14
11-11-22 30.47 30.66 30.30 9,179,800 30.51 26.45
11-11-21 30.49 30.63 30.21 8,470,000 30.42 26.38
11-11-18 30.79 30.98 30.63 8,811,100 30.81 26.71
11-11-17 30.83 30.89 30.32 10,120,700 30.63 26.56
11-11-16 31.02 31.24 30.81 9,872,000 30.84 26.74
11-11-15 31.39 31.56 31.20 9,973,500 31.21 27.06
11-11-14 31.59 31.73 31.41 8,602,200 31.51 27.32
11-11-11 31.65 31.95 31.63 7,582,600 31.79 27.56
Date Open High Low Vol Cls adjCls
11-11-10 31.16 31.41 30.99 8,795,300 31.32 27.16
11-11-09 31.35 31.40 30.84 10,477,200 30.97 26.85
11-11-08 31.42 31.75 31.32 10,893,700 31.73 27.51
11-11-07 31.20 31.46 31.10 7,955,600 31.39 27.22
11-11-04 31.41 31.58 31.09 12,622,400 31.34 27.17
11-11-03 31.38 31.80 31.30 13,186,300 31.74 27.52
11-11-02 31.59 31.65 30.89 12,778,900 31.17 27.03
11-11-01 31.07 31.75 31.01 16,254,900 31.31 27.15
11-10-31 31.89 32.08 31.57 10,719,800 31.59 27.39
Date Open High Low Vol Cls adjCls
11-10-28 32.39 32.71 31.75 20,610,400 32.09 27.82
11-10-27 33.18 33.27 32.40 18,977,200 32.99 28.60
11-10-26 32.12 32.54 31.91 11,713,200 32.51 28.19
11-10-25 32.51 32.58 32.08 11,565,100 32.11 27.84
11-10-24 32.51 32.64 32.36 10,371,700 32.53 28.21
11-10-21 32.73 32.79 32.38 11,330,100 32.56 28.23
11-10-20 32.40 32.67 32.26 11,623,900 32.44 28.13
11-10-19 32.58 32.77 32.20 10,773,100 32.35 28.05
11-10-18 32.36 32.78 32.11 11,930,900 32.56 28.23
Date Open High Low Vol Cls adjCls
11-10-17 32.16 32.55 32.11 10,158,000 32.44 28.13
11-10-14 32.94 33.00 32.18 16,447,400 32.44 28.13
11-10-13 32.61 32.93 32.61 9,967,300 32.76 28.40
11-10-12 32.94 33.20 32.77 12,440,600 32.82 28.46
11-10-11 32.62 33.08 32.59 13,077,000 32.96 28.58
11-10-10 32.81 32.89 32.65 12,895,400 32.83 28.47
11-10-07 32.47 32.60 32.28 18,925,800 32.38 28.08
11-10-06 32.32 32.55 32.12 23,455,700 32.45 28.14
11-10-05 31.99 32.75 31.81 23,871,700 32.73 28.09
Date Open High Low Vol Cls adjCls
11-10-04 31.07 32.09 30.95 26,900,000 32.09 27.54
11-10-03 31.30 31.93 31.16 25,810,600 31.49 27.03
11-09-30 30.91 31.91 30.78 16,123,600 31.38 26.93
11-09-29 31.13 31.41 30.73 16,176,300 31.12 26.71
11-09-28 31.15 31.40 30.79 13,671,900 30.84 26.47
11-09-27 31.48 31.50 31.13 14,637,800 31.24 26.81
11-09-26 31.15 31.24 30.75 21,086,600 30.94 26.56
11-09-23 30.36 31.16 29.66 19,651,900 30.89 26.51
11-09-22 30.31 30.88 30.18 23,164,000 30.62 26.28
Date Open High Low Vol Cls adjCls
11-09-21 31.53 31.78 30.95 14,027,200 30.95 26.56
11-09-20 30.92 31.64 30.67 18,573,800 31.49 27.03
11-09-19 30.53 30.93 30.48 18,162,800 30.72 26.37
11-09-16 30.03 30.53 29.97 15,753,300 30.53 26.20
11-09-15 29.85 29.96 29.65 7,738,700 29.96 25.72
11-09-14 29.77 29.93 29.31 11,541,700 29.63 25.43
11-09-13 29.40 29.62 29.22 9,014,800 29.55 25.36
11-09-12 28.84 29.45 28.70 12,953,400 29.44 25.27
11-09-09 29.52 29.75 28.96 13,905,800 29.16 25.03
Date Open High Low Vol Cls adjCls
11-09-08 29.59 30.14 29.55 12,042,200 29.84 25.61
11-09-07 29.56 29.97 29.39 13,060,900 29.91 25.67
11-09-06 28.52 29.35 28.37 17,942,400 29.24 25.10
11-09-02 29.40 29.64 28.97 14,927,800 29.01 24.90
11-09-01 29.75 30.00 29.60 12,358,400 29.69 25.48
11-08-31 29.31 29.92 29.27 16,926,200 29.75 25.53
11-08-30 29.13 29.30 28.77 16,093,500 29.12 24.99
11-08-29 29.30 29.42 29.10 12,814,300 29.29 25.14
11-08-26 28.39 28.89 27.88 10,864,900 28.72 24.65
Date Open High Low Vol Cls adjCls
11-08-25 28.89 28.89 28.31 10,479,800 28.48 24.44
11-08-24 28.67 28.95 28.56 12,907,900 28.91 24.81
11-08-23 28.19 28.78 28.16 12,255,500 28.76 24.69
11-08-22 28.30 28.64 27.94 13,334,600 28.05 24.08
11-08-19 27.65 28.24 27.62 16,406,900 27.88 23.93
11-08-18 28.03 28.20 27.60 16,375,100 27.85 23.90
11-08-17 28.49 28.72 28.33 8,723,300 28.51 24.47
11-08-16 28.20 28.61 27.87 11,373,700 28.39 24.37
11-08-15 28.16 28.20 27.78 10,888,000 28.17 24.18
Date Open High Low Vol Cls adjCls
11-08-12 28.02 28.17 27.67 13,780,300 27.97 24.01
11-08-11 26.76 28.05 26.72 21,417,100 27.80 23.86
11-08-10 26.87 27.17 26.36 23,107,800 26.46 22.71
11-08-09 26.66 27.14 25.69 24,397,100 27.10 23.26
11-08-08 26.69 27.18 26.36 32,386,200 26.38 22.64
11-08-05 27.39 27.80 26.62 19,459,800 27.43 23.54
11-08-04 27.99 28.00 27.16 16,561,400 27.18 23.33
11-08-03 28.07 28.31 27.75 16,006,200 28.29 24.28
11-08-02 28.79 28.98 28.03 15,846,800 28.04 24.07
Date Open High Low Vol Cls adjCls
11-08-01 29.06 29.09 28.25 14,078,300 28.55 24.50
11-07-29 28.84 28.95 28.55 11,105,600 28.66 24.60
11-07-28 28.71 29.35 28.71 15,345,900 29.05 24.93
11-07-27 28.95 29.07 28.58 12,779,800 28.61 24.56
11-07-26 29.18 29.23 28.97 8,764,000 29.04 24.93
11-07-25 29.22 29.51 29.16 8,145,600 29.21 25.07
11-07-22 29.59 29.62 29.35 7,262,300 29.49 25.31
11-07-21 29.05 29.73 29.03 12,832,600 29.56 25.37
11-07-20 28.82 29.11 28.70 9,708,200 28.89 24.80
Date Open High Low Vol Cls adjCls
11-07-19 28.72 28.94 28.65 11,106,000 28.81 24.73
11-07-18 28.78 28.88 28.50 9,832,700 28.66 24.60
11-07-15 29.10 29.16 28.76 11,333,200 28.97 24.87
11-07-14 29.01 29.29 28.83 8,561,100 29.10 24.98
11-07-13 29.10 29.36 28.92 8,709,900 29.03 24.92
11-07-12 28.80 29.11 28.74 9,384,500 29.01 24.90
11-07-11 28.90 29.02 28.78 7,277,900 28.89 24.80
11-07-08 29.26 29.34 28.95 9,336,500 29.12 24.99
11-07-07 29.37 29.41 29.15 11,489,700 29.37 25.21
Date Open High Low Vol Cls adjCls
11-07-06 29.13 29.28 29.08 9,019,400 29.22 25.08
11-07-05 29.03 29.21 28.99 9,084,500 29.16 25.03
11-07-01 28.95 29.15 28.95 8,148,400 29.15 25.02
11-06-30 28.65 29.00 28.64 11,196,800 28.96 24.86
11-06-29 28.28 28.64 28.27 11,223,000 28.54 24.50
11-06-28 28.58 28.66 28.50 10,666,500 28.60 24.26
11-06-27 29.03 29.12 28.33 19,192,000 28.47 24.15
11-06-24 29.26 29.32 28.90 19,131,600 28.93 24.54
11-06-23 29.50 29.54 28.83 35,227,700 29.33 24.88
Date Open High Low Vol Cls adjCls
11-06-22 27.91 28.12 27.73 8,188,000 27.74 23.54
11-06-21 27.96 28.11 27.84 15,506,100 27.98 23.74
11-06-20 27.52 27.84 27.48 7,182,500 27.81 23.59
11-06-17 27.64 27.81 27.44 11,448,500 27.52 23.35
11-06-16 27.18 27.62 27.18 9,352,200 27.47 23.31
11-06-15 27.55 27.71 27.32 8,429,900 27.42 23.26
11-06-14 27.72 27.82 27.67 10,281,100 27.69 23.49
11-06-13 27.43 27.68 27.42 10,384,000 27.60 23.42
11-06-10 27.80 27.83 27.43 11,480,400 27.45 23.29
Date Open High Low Vol Cls adjCls
11-06-09 28.01 28.05 27.82 11,632,100 27.86 23.64
11-06-08 27.96 28.05 27.84 9,539,900 27.92 23.69
11-06-07 27.98 28.27 27.97 7,886,800 27.99 23.75
11-06-06 27.79 28.05 27.45 13,975,400 27.97 23.73
11-06-03 27.89 28.04 27.85 10,005,600 27.98 23.74
11-06-02 28.25 28.25 28.01 8,089,900 28.09 23.83
11-06-01 28.71 28.76 28.24 10,176,700 28.27 23.98
11-05-31 28.62 28.76 28.48 7,733,300 28.76 24.40
11-05-27 28.46 28.50 28.32 4,619,300 28.47 24.15
Date Open High Low Vol Cls adjCls
11-05-26 28.17 28.46 28.11 7,890,600 28.41 24.10
11-05-25 28.08 28.32 28.02 7,316,000 28.28 23.99
11-05-24 28.23 28.40 28.10 5,825,900 28.25 23.97
11-05-23 28.12 28.25 28.00 8,238,400 28.20 23.93
11-05-20 28.48 28.54 28.12 10,219,600 28.37 24.07
11-05-19 28.90 28.90 28.43 8,891,100 28.60 24.26
11-05-18 28.61 28.86 28.45 9,400,200 28.86 24.49
11-05-17 28.67 28.70 28.29 11,503,400 28.65 24.31
11-05-16 28.82 28.97 28.74 6,786,000 28.79 24.43
Date Open High Low Vol Cls adjCls
11-05-13 28.82 28.99 28.69 9,654,900 28.81 24.44
11-05-12 28.70 28.96 28.51 9,947,200 28.91 24.53
11-05-11 28.54 28.88 28.53 10,330,800 28.76 24.40
11-05-10 28.74 28.82 28.46 8,036,400 28.81 24.44
11-05-09 28.66 28.80 28.41 7,200,900 28.72 24.37
11-05-06 28.63 28.80 28.54 8,432,800 28.64 24.30
11-05-05 28.64 28.73 28.35 8,936,500 28.49 24.17
11-05-04 28.65 28.79 28.41 11,826,400 28.71 24.36
11-05-03 28.50 28.95 28.46 23,057,200 28.83 24.46
Date Open High Low Vol Cls adjCls
11-05-02 28.24 28.57 28.23 10,287,100 28.45 24.14
11-04-29 28.34 28.39 27.90 8,462,200 28.10 23.84
11-04-28 28.43 28.50 28.15 11,379,700 28.29 24.00
11-04-27 28.11 28.44 28.11 11,753,600 28.28 23.99
11-04-26 27.82 28.17 27.82 11,200,000 28.12 23.86
11-04-25 27.68 27.86 27.61 5,922,700 27.74 23.54
11-04-21 27.65 27.95 27.62 8,848,600 27.82 23.60
11-04-20 27.65 27.82 27.56 10,381,100 27.70 23.50
11-04-19 27.68 27.82 27.36 9,688,400 27.45 23.29
Date Open High Low Vol Cls adjCls
11-04-18 27.67 27.68 27.38 12,049,600 27.58 23.40
11-04-15 27.69 27.97 27.66 12,633,800 27.88 23.65
11-04-14 27.23 27.72 27.21 12,733,800 27.61 23.42
11-04-13 27.48 27.50 27.21 9,581,900 27.33 23.19
11-04-12 27.23 27.62 27.23 10,329,900 27.44 23.28
11-04-11 27.32 27.66 27.31 11,106,400 27.40 23.25
11-04-08 27.06 27.55 27.04 16,202,100 27.51 23.34
11-04-07 27.18 27.25 26.96 13,092,700 27.08 22.98
11-04-06 26.93 27.29 26.89 15,439,700 27.19 23.07
Date Open High Low Vol Cls adjCls
11-04-05 26.67 26.92 26.58 11,368,500 26.87 22.80
11-04-04 26.48 27.00 26.48 10,411,000 26.72 22.67
11-04-01 26.51 26.66 26.40 10,022,000 26.46 22.45
11-03-31 26.46 26.68 26.17 16,903,600 26.43 22.42
11-03-30 26.64 26.82 26.39 19,094,600 26.47 22.46
11-03-29 27.02 27.09 26.80 18,686,100 26.84 22.49
11-03-28 27.35 27.38 26.94 18,382,900 26.98 22.61
11-03-25 26.51 27.96 26.29 41,333,500 27.29 22.87
11-03-24 26.16 26.52 26.08 10,153,000 26.43 22.15
Date Open High Low Vol Cls adjCls
11-03-23 26.15 26.29 25.86 14,532,100 26.16 21.92
11-03-22 26.75 26.90 26.27 19,915,300 26.29 22.03
11-03-21 25.90 26.18 25.83 10,641,400 26.00 21.79
11-03-18 25.64 25.83 25.50 13,586,500 25.73 21.56
11-03-17 25.23 25.53 25.15 14,734,400 25.43 21.31
11-03-16 25.54 25.54 24.97 13,479,200 24.97 20.92
11-03-15 25.78 25.88 25.55 22,968,200 25.57 21.43
11-03-14 26.14 26.37 26.02 10,857,200 26.20 21.96
11-03-11 26.18 26.43 26.13 9,145,900 26.41 22.13
Date Open High Low Vol Cls adjCls
11-03-10 26.24 26.39 26.13 9,851,900 26.26 22.01
11-03-09 26.35 26.45 26.25 8,473,000 26.35 22.08
11-03-08 26.38 26.53 26.23 13,386,200 26.45 22.16
11-03-07 26.42 26.50 26.20 33,765,100 26.31 22.05
11-03-04 26.16 26.43 26.07 31,690,800 26.43 22.15
11-03-03 25.56 26.22 25.49 31,795,200 26.14 21.90
11-03-02 25.63 25.64 25.25 8,976,300 25.39 21.28
11-03-01 25.66 25.84 25.56 9,894,600 25.58 21.44
11-02-28 25.59 25.82 25.56 10,480,400 25.81 21.63
Date Open High Low Vol Cls adjCls
11-02-25 25.41 25.52 25.27 7,071,100 25.49 21.36
11-02-24 25.17 25.47 25.17 9,569,400 25.40 21.28
11-02-23 25.31 25.45 25.20 9,301,400 25.22 21.13
11-02-22 25.33 25.51 25.13 8,956,200 25.38 21.27
11-02-18 25.68 25.72 25.32 15,697,900 25.49 21.36
11-02-17 25.59 25.79 25.50 5,630,100 25.77 21.59
11-02-16 25.60 25.74 25.52 6,361,200 25.62 21.47
11-02-15 25.36 25.61 25.33 6,863,900 25.61 21.46
11-02-14 25.26 25.60 25.23 9,594,800 25.56 21.42
Date Open High Low Vol Cls adjCls
11-02-11 25.50 25.50 25.21 10,407,700 25.22 21.13
11-02-10 25.73 25.75 25.50 9,340,900 25.54 21.40
11-02-09 25.75 25.84 25.62 8,426,200 25.72 21.55
11-02-08 25.91 25.97 25.71 8,413,200 25.75 21.58
11-02-07 25.86 26.05 25.79 11,574,000 25.83 21.65
11-02-04 25.46 25.76 25.32 7,095,800 25.70 21.54
11-02-03 25.15 25.67 25.10 10,670,100 25.50 21.37
11-02-02 25.40 25.41 25.25 9,808,200 25.28 21.18
11-02-01 25.35 25.44 25.21 10,499,900 25.27 21.18
Date Open High Low Vol Cls adjCls
11-01-31 25.88 25.90 25.16 15,264,000 25.18 21.10
11-01-28 26.41 26.44 25.79 10,454,400 25.79 21.61
11-01-27 25.96 26.60 25.92 13,665,600 26.35 22.08
11-01-26 26.13 26.17 25.92 6,985,200 25.93 21.73
11-01-25 25.97 26.05 25.85 7,221,300 26.03 21.81
11-01-24 26.01 26.13 25.97 8,805,900 26.00 21.79
11-01-21 25.92 26.09 25.86 18,221,000 26.06 21.84
11-01-20 25.62 25.91 25.56 8,704,400 25.83 21.65
11-01-19 25.70 25.85 25.56 6,901,100 25.61 21.46
Date Open High Low Vol Cls adjCls
11-01-18 25.89 25.89 25.66 8,633,500 25.76 21.59
11-01-14 25.85 25.92 25.73 6,583,400 25.84 21.65
11-01-13 25.89 25.95 25.78 7,744,300 25.90 21.70
11-01-12 25.70 25.95 25.63 10,465,100 25.95 21.75
11-01-11 25.75 25.76 25.45 10,954,400 25.61 21.46
11-01-10 25.70 25.82 25.66 10,536,000 25.74 21.57
11-01-07 25.91 25.96 25.71 11,285,500 25.80 21.62
11-01-06 26.01 26.15 25.78 12,172,800 25.84 21.65
11-01-05 26.22 26.27 25.88 14,248,200 26.06 21.84
Date Open High Low Vol Cls adjCls
11-01-04 26.67 26.68 26.45 14,221,300 26.50 21.93
11-01-03 26.65 26.72 26.56 12,585,200 26.58 22.00
10-12-31 26.48 26.63 26.40 6,224,000 26.48 21.91
10-12-30 26.51 26.60 26.42 4,736,900 26.45 21.89
10-12-29 26.62 26.73 26.55 5,491,400 26.55 21.97
10-12-28 26.63 26.68 26.47 8,532,200 26.59 22.00
10-12-27 26.27 26.61 26.22 6,275,300 26.50 21.93
10-12-23 26.34 26.50 26.27 6,983,000 26.32 21.78
10-12-22 26.40 26.51 26.28 9,677,000 26.34 21.80
Date Open High Low Vol Cls adjCls
10-12-21 26.60 26.68 26.28 14,976,000 26.36 21.81
10-12-20 26.52 26.61 26.49 7,340,100 26.51 21.94
10-12-17 26.67 26.72 26.43 11,898,000 26.49 21.92
10-12-16 26.65 26.80 26.60 6,503,800 26.72 22.11
10-12-15 26.58 26.88 26.51 9,669,200 26.65 22.05
10-12-14 26.27 26.55 26.25 9,158,900 26.55 21.97
10-12-13 26.04 26.40 26.00 9,690,600 26.26 21.73
10-12-10 25.95 26.10 25.91 7,854,900 26.04 21.55
10-12-09 25.95 25.97 25.75 5,406,100 25.90 21.43
Date Open High Low Vol Cls adjCls
10-12-08 25.89 25.93 25.67 6,926,100 25.90 21.43
10-12-07 25.97 26.01 25.75 8,403,600 25.83 21.38
10-12-06 25.84 25.99 25.80 14,891,200 25.89 21.43
10-12-03 25.73 25.93 25.61 8,939,000 25.91 21.44
10-12-02 25.63 25.87 25.52 8,097,300 25.84 21.38
10-12-01 25.67 25.67 25.42 8,769,900 25.56 21.15
10-11-30 25.12 25.40 25.10 11,282,100 25.24 20.89
10-11-29 25.42 25.49 25.10 8,334,700 25.42 21.04
10-11-26 25.55 25.65 25.55 2,151,000 25.55 21.14
Date Open High Low Vol Cls adjCls
10-11-24 25.74 25.83 25.57 6,082,600 25.65 21.23
10-11-23 25.69 25.70 25.43 9,131,100 25.56 21.15
10-11-22 25.87 26.00 25.70 9,397,000 25.90 21.43
10-11-19 26.00 26.12 25.85 15,588,700 25.95 21.47
10-11-18 26.14 26.39 26.11 8,428,500 26.32 21.78
10-11-17 26.17 26.22 25.80 8,289,900 25.96 21.48
10-11-16 26.15 26.24 25.85 9,874,800 26.04 21.55
10-11-15 25.97 26.67 25.93 14,207,000 26.32 21.78
10-11-12 26.20 26.35 26.00 10,708,700 26.02 21.53
Date Open High Low Vol Cls adjCls
10-11-11 26.23 26.31 26.14 6,124,200 26.27 21.74
10-11-10 26.19 26.41 26.12 10,309,800 26.31 21.77
10-11-09 26.49 26.49 26.17 8,123,500 26.25 21.72
10-11-08 26.54 26.63 26.29 7,168,800 26.47 21.91
10-11-05 26.88 26.90 26.52 9,215,800 26.69 22.09
10-11-04 26.83 26.89 26.56 10,087,900 26.83 22.20
10-11-03 26.89 26.95 26.44 13,109,300 26.65 22.05
10-11-02 27.11 27.24 26.79 9,398,100 26.90 22.26
10-11-01 27.06 27.32 26.92 8,920,500 27.07 22.40
Date Open High Low Vol Cls adjCls
10-10-29 26.97 27.02 26.71 7,974,500 26.90 22.26
10-10-28 26.97 27.03 26.73 8,278,400 26.99 22.34
10-10-27 26.72 26.99 26.70 10,060,800 26.87 22.24
10-10-26 27.01 27.08 26.69 9,419,900 26.86 22.23
10-10-25 27.01 27.23 26.99 8,223,200 27.16 22.48
10-10-22 27.10 27.15 26.93 4,840,700 26.96 22.31
10-10-21 27.00 27.17 26.91 7,702,100 27.11 22.43
10-10-20 26.82 27.13 26.80 7,246,000 26.89 22.25
10-10-19 27.03 27.14 26.62 10,937,500 26.84 22.21
Date Open High Low Vol Cls adjCls
10-10-18 27.29 27.33 26.95 9,713,400 27.33 22.62
10-10-15 27.62 27.72 27.18 19,509,900 27.20 22.51
10-10-14 27.41 27.65 27.35 8,218,100 27.51 22.77
10-10-13 27.28 27.42 27.23 8,904,700 27.34 22.63
10-10-12 27.28 27.48 27.10 7,958,100 27.23 22.53
10-10-11 27.14 27.56 27.14 5,796,400 27.36 22.64
10-10-08 27.30 27.38 27.10 6,549,200 27.16 22.48
10-10-07 27.34 27.40 27.22 5,764,500 27.30 22.59
10-10-06 27.10 27.28 27.09 8,154,200 27.19 22.50
Date Open High Low Vol Cls adjCls
10-10-05 26.89 27.20 26.89 10,965,500 27.14 22.46
10-10-04 26.95 27.14 26.69 9,480,200 26.73 22.12
10-10-01 27.11 27.32 26.95 8,900,900 27.28 22.58
10-09-30 27.44 27.53 27.03 11,184,700 27.11 22.43
10-09-29 27.57 27.71 27.21 10,193,600 27.37 22.65
10-09-28 27.68 27.99 27.60 9,893,900 27.93 22.85
10-09-27 27.65 27.77 27.59 9,206,500 27.60 22.58
10-09-24 27.75 27.93 27.57 12,524,400 27.62 22.59
10-09-23 27.62 28.00 27.54 31,214,800 27.68 22.64
Date Open High Low Vol Cls adjCls
10-09-22 27.66 27.90 27.57 33,146,500 27.82 22.76
10-09-21 27.87 28.00 27.71 37,450,000 27.79 22.73
10-09-20 27.42 27.87 27.41 11,922,000 27.81 22.75
10-09-17 27.02 27.44 27.00 14,912,300 27.31 22.34
10-09-16 27.01 27.15 26.85 8,016,800 26.95 22.05
10-09-15 26.92 27.08 26.80 8,570,200 27.01 22.10
10-09-14 27.15 27.20 26.78 10,983,700 26.96 22.06
10-09-13 27.14 27.20 26.93 8,986,500 27.16 22.22
10-09-10 26.90 27.10 26.72 8,500,700 27.05 22.13
Date Open High Low Vol Cls adjCls
10-09-09 26.91 26.99 26.70 6,105,100 26.87 21.98
10-09-08 26.67 26.97 26.64 8,851,400 26.75 21.88
10-09-07 26.45 26.76 26.37 10,039,200 26.61 21.77
10-09-03 26.46 26.62 26.38 6,645,900 26.58 21.74
10-09-02 26.35 26.49 26.26 6,857,700 26.43 21.62
10-09-01 26.24 26.55 26.11 9,320,700 26.41 21.61
10-08-31 26.11 26.34 25.97 13,407,900 26.08 21.34
10-08-30 26.04 26.18 25.84 7,939,800 25.85 21.15
10-08-27 25.97 26.27 25.66 6,402,300 26.12 21.37
Date Open High Low Vol Cls adjCls
10-08-26 26.11 26.18 25.75 7,931,300 25.85 21.15
10-08-25 25.90 26.15 25.74 16,809,000 26.08 21.34
10-08-24 26.26 26.37 25.95 11,625,900 26.02 21.29
10-08-23 26.48 26.76 26.38 12,146,600 26.48 21.66
10-08-20 26.31 26.54 26.08 18,140,100 26.44 21.63
10-08-19 26.20 26.29 25.81 8,218,000 26.06 21.32
10-08-18 26.53 26.57 26.23 12,235,800 26.28 21.50
10-08-17 26.40 26.79 26.26 12,325,700 26.59 21.75
10-08-16 26.24 26.34 26.04 10,377,700 26.28 21.50
Date Open High Low Vol Cls adjCls
10-08-13 26.24 26.46 26.10 5,760,100 26.32 21.53
10-08-12 26.01 26.39 26.00 7,350,500 26.33 21.54
10-08-11 26.32 26.50 26.15 8,808,100 26.25 21.47
10-08-10 26.32 26.78 26.30 7,009,500 26.66 21.81
10-08-09 26.37 26.54 26.30 6,825,300 26.51 21.69
10-08-06 26.29 26.45 26.05 8,774,900 26.37 21.57
10-08-05 25.83 26.38 25.80 12,264,600 26.38 21.58
10-08-04 25.70 26.13 25.61 10,233,700 26.03 21.29
10-08-03 25.65 25.85 25.58 6,842,900 25.68 21.01
Date Open High Low Vol Cls adjCls
10-08-02 25.33 25.61 25.29 9,770,900 25.53 20.89
10-07-30 24.98 25.13 24.78 11,435,700 24.92 20.39
10-07-29 25.37 25.50 24.85 9,463,800 25.08 20.52
10-07-28 25.25 25.36 25.02 8,072,400 25.12 20.55
10-07-27 25.09 25.35 24.84 14,152,600 25.32 20.71
10-07-26 24.57 25.03 24.57 8,817,400 24.97 20.43
10-07-23 24.94 24.95 24.26 13,043,700 24.65 20.17
10-07-22 24.96 25.22 24.75 10,385,300 24.93 20.39
10-07-21 24.92 25.11 24.59 9,830,000 24.75 20.25
Date Open High Low Vol Cls adjCls
10-07-20 24.65 25.09 24.46 10,655,500 25.02 20.47
10-07-19 25.27 25.27 24.78 11,804,800 24.84 20.32
10-07-16 25.44 25.47 25.10 13,136,300 25.17 20.59
10-07-15 25.10 25.53 25.03 14,703,100 25.50 20.86
10-07-14 25.22 25.26 24.90 14,552,200 25.09 20.53
10-07-13 25.36 25.60 25.20 14,046,200 25.31 20.71
10-07-12 25.60 25.60 25.11 12,715,600 25.26 20.66
10-07-09 25.57 25.65 25.29 11,509,100 25.60 20.94
10-07-08 25.95 25.95 25.39 16,704,100 25.58 20.93
Date Open High Low Vol Cls adjCls
10-07-07 25.24 25.88 25.13 17,386,500 25.80 21.11
10-07-06 24.93 25.40 24.76 16,934,800 25.24 20.65
10-07-02 24.87 25.04 24.50 9,900,000 24.69 20.20
10-07-01 24.84 24.94 24.22 19,140,500 24.76 20.26
10-06-30 24.98 25.22 24.73 18,910,400 24.94 20.40
10-06-29 25.40 25.61 25.14 22,258,500 25.29 20.43
10-06-28 25.64 25.68 25.30 12,950,800 25.57 20.65
10-06-25 25.45 25.83 25.23 26,249,200 25.57 20.65
10-06-24 25.12 25.49 25.01 14,840,000 25.35 20.48
Date Open High Low Vol Cls adjCls
10-06-23 25.43 25.49 25.14 12,683,400 25.24 20.39
10-06-22 25.41 25.78 25.38 10,918,100 25.44 20.55
10-06-21 25.89 25.95 25.30 11,063,500 25.44 20.55
10-06-18 25.80 25.87 25.46 16,430,100 25.78 20.82
10-06-17 25.72 25.91 25.65 16,802,500 25.86 20.89
10-06-16 25.30 25.88 25.30 15,463,200 25.88 20.90
10-06-15 25.39 25.67 25.23 12,513,000 25.63 20.70
10-06-14 25.08 25.50 25.06 16,878,900 25.29 20.43
10-06-11 25.54 25.76 24.95 19,790,100 25.08 20.26
Date Open High Low Vol Cls adjCls
10-06-10 24.34 24.68 24.25 16,660,300 24.64 19.90
10-06-09 24.34 24.40 24.09 21,197,900 24.14 19.50
10-06-08 23.93 24.35 23.74 35,451,700 24.30 19.63
10-06-07 23.85 24.36 23.53 42,053,800 23.86 19.27
10-06-04 22.71 22.85 22.31 26,551,500 22.44 18.13
10-06-03 23.18 23.18 22.73 21,818,300 22.88 18.48
10-06-02 23.06 23.24 22.86 17,113,700 23.00 18.58
10-06-01 23.11 23.47 22.90 10,663,800 23.02 18.59
10-05-28 23.38 23.45 23.11 9,876,100 23.21 18.75
Date Open High Low Vol Cls adjCls
10-05-27 23.07 23.35 23.01 10,743,000 23.34 18.85
10-05-26 23.03 23.07 22.64 14,181,800 22.72 18.35
10-05-25 22.60 22.89 22.24 13,904,100 22.86 18.46
10-05-24 22.93 23.18 22.74 13,271,000 22.99 18.57
10-05-21 22.90 23.05 22.50 17,799,800 22.96 18.55
10-05-20 23.40 23.71 23.05 18,724,700 23.09 18.65
10-05-19 23.46 23.85 23.31 16,424,000 23.71 19.15
10-05-18 23.90 23.92 23.50 9,613,700 23.55 19.02
10-05-17 23.75 24.00 23.36 13,588,000 23.70 19.14
Date Open High Low Vol Cls adjCls
10-05-14 24.00 24.00 23.38 14,148,800 23.56 19.03
10-05-13 24.40 24.44 23.97 13,392,800 24.00 19.39
10-05-12 24.46 24.50 24.19 10,136,600 24.44 19.74
10-05-11 24.03 24.71 24.02 15,508,300 24.37 19.68
10-05-10 24.34 24.75 23.93 25,474,800 24.14 19.50
10-05-07 24.28 24.96 24.07 23,348,600 24.34 19.66
10-05-06 24.94 25.03 22.80 19,603,200 24.28 19.61
10-05-05 25.10 25.37 24.92 14,107,900 25.06 20.24
10-05-04 25.10 25.70 25.02 16,761,100 25.27 20.41
Date Open High Low Vol Cls adjCls
10-05-03 25.31 25.40 25.10 10,414,100 25.13 20.30
10-04-30 25.42 25.58 25.18 14,368,200 25.31 20.44
10-04-29 25.28 25.93 25.00 20,658,400 25.37 20.49
10-04-28 24.30 24.59 24.07 14,144,200 24.34 19.66
10-04-27 24.45 24.57 24.13 13,627,700 24.21 19.55
10-04-26 24.80 24.84 24.48 10,639,000 24.50 19.79
10-04-23 24.47 24.84 24.12 13,667,400 24.74 19.98
10-04-22 25.01 25.05 24.28 21,751,600 24.44 19.74
10-04-21 25.41 25.43 24.97 15,927,600 25.10 20.27
Date Open High Low Vol Cls adjCls
10-04-20 25.86 25.90 25.34 13,355,900 25.43 20.54
10-04-19 25.22 25.82 24.97 23,618,200 25.81 20.85
10-04-16 25.27 25.56 25.20 16,415,400 25.48 20.58
10-04-15 25.64 25.64 25.30 18,520,400 25.34 20.47
10-04-14 25.91 25.96 25.59 13,460,800 25.70 20.76
10-04-13 26.24 26.30 25.97 12,611,800 25.98 20.98
10-04-12 26.25 26.40 26.15 10,925,000 26.29 21.23
10-04-09 26.20 26.36 26.10 11,263,700 26.25 21.20
10-04-08 26.54 26.54 26.16 13,065,700 26.17 21.14
Date Open High Low Vol Cls adjCls
10-04-07 26.34 26.69 26.27 10,212,200 26.55 21.44
10-04-06 26.72 26.77 26.33 10,694,700 26.38 21.31
10-04-05 26.94 26.95 26.56 12,281,000 26.77 21.62
10-04-01 26.77 27.01 26.77 11,471,400 26.95 21.77
10-03-31 26.65 26.81 26.29 12,553,700 26.70 21.57
10-03-30 26.76 26.93 26.52 15,433,900 26.76 21.61
10-03-29 26.78 27.07 26.70 12,627,600 27.00 21.55
10-03-26 26.81 26.86 26.66 12,398,200 26.69 21.30
10-03-25 26.87 26.93 26.70 13,528,300 26.78 21.37
Date Open High Low Vol Cls adjCls
10-03-24 26.70 26.78 26.63 16,057,600 26.69 21.30
10-03-23 26.51 26.81 26.33 11,539,200 26.79 21.38
10-03-22 25.93 26.60 25.90 15,305,100 26.48 21.13
10-03-19 26.01 26.25 25.86 14,936,700 26.01 20.76
10-03-18 25.91 26.12 25.85 9,515,200 26.07 20.81
10-03-17 25.97 26.07 25.78 14,715,000 25.98 20.74
10-03-16 25.89 26.02 25.74 8,604,800 25.99 20.74
10-03-15 25.75 25.95 25.67 9,240,300 25.95 20.71
10-03-12 25.88 25.97 25.78 11,789,900 25.89 20.66
Date Open High Low Vol Cls adjCls
10-03-11 25.60 26.01 25.47 15,854,200 25.96 20.72
10-03-10 25.09 25.67 25.08 16,804,200 25.65 20.47
10-03-09 25.15 25.27 25.01 11,099,800 25.20 20.11
10-03-08 25.23 25.35 25.15 12,382,000 25.31 20.20
10-03-05 24.93 25.33 24.77 19,878,200 25.28 20.18
10-03-04 24.38 24.49 24.34 14,242,300 24.47 19.53
10-03-03 24.74 24.78 24.25 14,351,900 24.33 19.42
10-03-02 24.59 24.78 24.45 10,434,600 24.72 19.73
10-03-01 24.59 24.63 24.30 10,867,500 24.39 19.47
Date Open High Low Vol Cls adjCls
10-02-26 24.48 24.62 24.45 7,107,200 24.51 19.56
10-02-25 24.52 24.55 24.20 10,154,800 24.48 19.54
10-02-24 24.54 24.74 24.38 8,538,400 24.71 19.72
10-02-23 24.60 24.80 24.37 8,651,000 24.44 19.51
10-02-22 24.95 24.98 24.44 8,655,000 24.68 19.70
10-02-19 24.78 25.01 24.66 10,744,300 24.95 19.91
10-02-18 24.51 24.88 24.42 11,287,500 24.84 19.83
10-02-17 24.33 24.64 24.29 9,011,200 24.51 19.56
10-02-16 24.03 24.28 23.86 10,274,500 24.21 19.32
Date Open High Low Vol Cls adjCls
10-02-12 23.76 24.00 23.55 9,663,100 23.91 19.08
10-02-11 23.85 23.98 23.57 11,005,400 23.89 19.07
10-02-10 24.27 24.27 23.76 10,597,500 23.92 19.09
10-02-09 24.10 24.41 23.90 9,906,600 24.25 19.35
10-02-08 23.91 24.30 23.76 12,496,000 23.96 19.12
10-02-05 23.94 24.08 23.49 15,208,300 23.97 19.13
10-02-04 24.31 24.51 23.90 16,693,900 23.99 19.15
10-02-03 24.67 24.72 24.32 8,116,200 24.50 19.55
10-02-02 24.37 24.80 24.14 9,867,000 24.78 19.78
Date Open High Low Vol Cls adjCls
10-02-01 24.77 24.77 24.23 15,287,600 24.38 19.46
10-01-29 24.14 24.62 23.96 20,525,500 24.36 19.44
10-01-28 24.63 24.82 24.10 18,705,200 24.10 19.24
10-01-27 24.28 24.41 24.08 12,404,200 24.30 19.39
10-01-26 24.27 24.37 23.50 13,539,300 24.30 19.39
10-01-25 24.74 24.81 24.30 11,292,200 24.33 19.42
10-01-22 24.98 25.05 24.50 15,945,500 24.60 19.63
10-01-21 25.42 25.64 24.89 16,776,800 24.95 19.91
10-01-20 25.45 25.88 25.19 16,368,400 25.46 20.32
Date Open High Low Vol Cls adjCls
10-01-19 25.11 26.00 25.07 19,370,400 25.65 20.47
10-01-15 25.05 25.18 24.90 13,449,500 25.07 20.01
10-01-14 25.02 25.11 24.88 11,354,600 25.05 19.99
10-01-13 24.79 25.08 24.70 14,428,100 24.99 19.95
10-01-12 25.01 25.20 24.71 11,940,500 24.81 19.80
10-01-11 24.94 25.11 24.86 14,106,100 25.08 20.02
10-01-08 25.30 25.34 24.72 18,730,800 24.82 19.81
10-01-07 25.18 25.41 25.10 15,761,700 25.24 20.15
10-01-06 25.17 25.29 25.07 15,528,900 25.22 20.13
Date Open High Low Vol Cls adjCls
10-01-05 25.51 25.55 25.01 16,973,600 25.23 20.14
10-01-04 25.41 25.70 25.30 14,376,100 25.63 20.46
09-12-31 25.49 25.72 25.23 11,122,300 25.25 20.15
09-12-30 25.49 25.67 25.44 9,487,200 25.61 20.44
09-12-29 26.00 26.11 25.85 24,745,600 25.85 20.38
09-12-28 25.76 26.14 25.72 38,927,300 25.95 20.46
09-12-24 25.78 25.87 25.40 15,230,400 25.76 20.31
09-12-23 25.36 25.79 25.35 53,644,500 25.70 20.26
09-12-22 25.86 26.20 25.51 49,863,800 25.59 20.17
Date Open High Low Vol Cls adjCls
09-12-21 25.89 26.62 25.79 78,030,100 25.87 20.39
09-12-18 26.05 26.08 25.32 123,619,400 25.78 20.32
09-12-17 25.81 25.94 25.62 50,581,500 25.77 20.31
09-12-16 25.90 25.98 25.64 47,420,000 25.81 20.35
09-12-15 25.76 25.93 25.45 53,881,600 25.74 20.29
09-12-14 25.88 26.17 25.65 57,493,600 25.96 20.46
09-12-11 25.47 25.97 25.46 33,777,100 25.80 20.34
09-12-10 25.22 25.74 25.16 43,117,600 25.54 20.13
09-12-09 24.93 25.15 24.81 24,218,400 25.11 19.79
Date Open High Low Vol Cls adjCls
09-12-08 25.24 25.30 24.90 27,675,800 24.90 19.63
09-12-07 25.44 25.95 25.27 56,461,300 25.28 19.93
09-12-04 25.25 25.53 25.07 41,621,300 25.14 19.82
09-12-03 24.83 25.37 24.72 37,033,900 25.16 19.83
09-12-02 24.81 24.88 24.55 22,001,700 24.77 19.53
09-12-01 25.39 25.58 24.64 48,222,300 24.65 19.43
09-11-30 25.27 25.62 25.08 30,240,600 25.31 19.95
09-11-27 24.71 25.53 24.71 9,785,100 25.38 20.01
09-11-25 25.24 25.75 25.11 32,040,600 25.65 20.22
Date Open High Low Vol Cls adjCls
09-11-24 24.95 25.18 24.68 32,272,300 25.16 19.83
09-11-23 24.56 25.10 24.50 31,014,500 25.05 19.75
09-11-20 23.92 24.50 23.89 24,662,100 24.46 19.28
09-11-19 24.45 24.49 23.85 21,408,200 24.03 18.94
09-11-18 24.18 24.55 24.05 20,779,900 24.52 19.33
09-11-17 24.40 24.40 23.99 24,807,900 24.23 19.10
09-11-16 23.94 24.63 23.80 39,180,700 24.30 19.15
09-11-13 23.12 23.47 23.09 9,670,000 23.18 18.27
09-11-12 23.22 23.39 23.08 7,152,300 23.12 18.22
Date Open High Low Vol Cls adjCls
09-11-11 23.41 23.50 23.20 7,657,100 23.25 18.33
09-11-10 23.00 23.41 22.94 11,001,200 23.34 18.40
09-11-09 22.77 23.11 22.69 9,130,900 23.05 18.17
09-11-06 22.56 22.68 22.40 7,366,000 22.64 17.85
09-11-05 22.27 22.75 22.27 11,297,500 22.50 17.74
09-11-04 21.99 22.51 21.85 15,167,100 22.18 17.48
09-11-03 21.92 21.92 21.69 9,044,000 21.86 17.23
09-11-02 21.87 22.07 21.67 11,523,800 21.77 17.16
09-10-30 22.10 22.27 21.76 12,066,900 21.80 17.18
Date Open High Low Vol Cls adjCls
09-10-29 22.25 22.26 22.02 10,121,200 22.20 17.50
09-10-28 22.03 22.44 22.01 10,178,900 22.16 17.47
09-10-27 21.97 22.31 21.93 10,863,100 22.12 17.44
09-10-26 22.26 22.63 21.87 12,440,900 21.92 17.28
09-10-23 22.56 22.58 22.10 10,625,600 22.24 17.53
09-10-22 22.63 22.67 22.12 14,156,400 22.46 17.70
09-10-21 23.04 23.10 22.53 12,885,600 22.69 17.89
09-10-20 23.15 23.28 23.00 12,161,400 23.04 18.16
09-10-19 22.97 23.12 22.81 11,489,800 22.97 18.11
Date Open High Low Vol Cls adjCls
09-10-16 23.02 23.14 22.83 12,736,100 22.88 18.04
09-10-15 22.86 23.22 22.85 12,518,800 23.21 18.30
09-10-14 22.67 22.99 22.62 8,534,600 22.94 18.08
09-10-13 22.67 22.77 22.53 9,726,500 22.60 17.81
09-10-12 22.85 22.85 22.64 6,455,000 22.70 17.89
09-10-09 22.27 22.47 22.21 9,760,900 22.47 17.71
09-10-08 22.48 22.58 22.30 6,876,000 22.34 17.61
09-10-07 22.45 22.45 22.18 7,500,500 22.32 17.59
09-10-06 22.35 22.52 22.28 9,207,900 22.46 17.70
Date Open High Low Vol Cls adjCls
09-10-05 22.37 22.37 22.15 7,542,100 22.20 17.50
09-10-02 22.05 22.35 22.00 9,726,800 22.26 17.55
09-10-01 22.51 22.53 22.10 14,573,700 22.10 17.42
09-09-30 22.74 22.81 22.35 15,780,500 22.52 17.75
09-09-29 22.77 23.07 22.65 14,931,500 22.88 17.79
09-09-28 22.53 22.98 22.45 8,156,600 22.69 17.64
09-09-25 22.48 22.60 22.38 10,990,400 22.42 17.43
09-09-24 22.32 22.50 22.29 10,088,900 22.43 17.44
09-09-23 22.37 22.62 22.22 10,572,900 22.24 17.29
Date Open High Low Vol Cls adjCls
09-09-22 22.70 22.70 22.27 10,175,700 22.27 17.32
09-09-21 22.49 22.72 22.32 8,003,000 22.57 17.55
09-09-18 22.49 22.61 22.33 13,457,000 22.52 17.51
09-09-17 22.45 22.52 22.20 9,074,300 22.34 17.37
09-09-16 22.34 22.63 22.27 11,189,900 22.46 17.46
09-09-15 22.38 22.42 22.14 7,965,900 22.25 17.30
09-09-14 22.31 22.45 22.24 6,710,500 22.39 17.41
09-09-11 22.35 22.49 22.25 7,363,000 22.30 17.34
09-09-10 22.33 22.37 22.12 8,629,600 22.26 17.31
Date Open High Low Vol Cls adjCls
09-09-09 21.96 22.42 21.95 7,943,700 22.28 17.32
09-09-08 22.03 22.16 21.85 9,222,200 22.03 17.13
09-09-04 21.83 22.02 21.74 5,994,400 22.00 17.11
09-09-03 21.85 21.85 21.54 7,927,000 21.77 16.93
09-09-02 21.71 21.85 21.58 7,858,900 21.73 16.90
09-09-01 22.03 22.19 21.57 13,243,800 21.69 16.87
09-08-31 21.95 22.16 21.67 13,331,100 22.13 17.21
09-08-28 22.47 22.50 21.97 15,757,200 22.12 17.20
09-08-27 22.81 22.88 22.64 8,045,500 22.78 17.71
Date Open High Low Vol Cls adjCls
09-08-26 22.94 23.28 22.83 12,508,200 22.91 17.81
09-08-25 22.50 23.17 22.49 13,958,400 22.95 17.85
09-08-24 22.69 22.69 22.44 6,780,400 22.58 17.56
09-08-21 22.37 22.74 22.35 13,200,300 22.57 17.55
09-08-20 22.24 22.37 22.13 7,342,300 22.25 17.30
09-08-19 21.60 22.28 21.60 12,452,600 22.19 17.25
09-08-18 21.73 21.77 21.50 9,571,200 21.77 16.93
09-08-17 21.63 21.76 21.49 11,379,700 21.67 16.85
09-08-14 21.85 21.95 21.54 6,857,700 21.81 16.96
Date Open High Low Vol Cls adjCls
09-08-13 21.94 21.94 21.57 9,989,600 21.86 17.00
09-08-12 21.95 22.05 21.84 8,836,200 21.89 17.02
09-08-11 21.90 22.09 21.79 12,939,300 21.97 17.08
09-08-10 21.89 21.99 21.75 10,513,100 21.88 17.01
09-08-07 21.91 22.18 21.80 9,277,000 21.90 17.03
09-08-06 21.76 21.87 21.61 9,713,900 21.73 16.90
09-08-05 21.97 22.14 21.61 10,449,100 21.75 16.91
09-08-04 21.89 22.01 21.71 10,632,800 21.92 17.04
09-08-03 22.07 22.08 21.71 14,304,900 21.83 16.97
Date Open High Low Vol Cls adjCls
09-07-31 21.58 21.84 21.27 17,007,400 21.74 16.90
09-07-30 21.84 21.97 21.55 11,853,800 21.56 16.76
09-07-29 21.07 21.63 21.07 13,095,000 21.59 16.79
09-07-28 21.27 21.50 20.98 11,360,400 21.18 16.47
09-07-27 21.45 21.50 21.02 12,992,300 21.38 16.62
09-07-24 20.80 21.45 20.78 12,705,500 21.40 16.64
09-07-23 20.62 20.97 20.27 23,204,200 20.86 16.22
09-07-22 20.12 20.50 20.00 20,726,000 20.29 15.78
09-07-21 20.08 20.17 19.85 21,160,700 20.11 15.64
Date Open High Low Vol Cls adjCls
09-07-20 20.07 20.07 19.67 15,657,000 19.88 15.46
09-07-17 20.11 20.11 19.92 11,946,800 20.00 15.55
09-07-16 19.87 20.20 19.80 13,185,400 20.13 15.65
09-07-15 19.54 19.93 19.36 13,538,700 19.86 15.44
09-07-14 19.52 19.58 19.36 10,937,700 19.47 15.14
09-07-13 19.45 19.52 19.19 17,145,100 19.48 15.15
09-07-10 19.44 19.55 19.25 10,132,100 19.37 15.06
09-07-09 19.75 19.76 19.35 8,672,200 19.50 15.16
09-07-08 19.81 19.84 19.45 11,094,300 19.68 15.30
Date Open High Low Vol Cls adjCls
09-07-07 19.70 19.95 19.56 10,345,400 19.68 15.30
09-07-06 19.73 19.78 19.44 10,636,700 19.70 15.32
09-07-02 20.08 20.24 19.63 10,750,500 19.77 15.37
09-07-01 20.14 20.30 19.93 13,028,600 20.24 15.74
09-06-30 20.59 20.70 20.18 16,636,300 20.31 15.55
09-06-29 20.96 21.00 20.34 14,454,700 20.57 15.75
09-06-26 20.88 21.00 20.58 17,348,100 20.96 16.05
09-06-25 20.22 21.12 20.03 13,630,100 20.89 16.00
09-06-24 20.22 20.27 20.00 8,955,500 20.19 15.46
Date Open High Low Vol Cls adjCls
09-06-23 20.31 20.33 19.97 14,263,700 20.15 15.43
09-06-22 20.51 20.55 20.25 14,828,100 20.30 15.54
09-06-19 20.67 20.77 20.44 14,445,800 20.58 15.76
09-06-18 19.98 20.59 19.93 12,744,800 20.44 15.65
09-06-17 19.50 20.29 19.42 20,073,000 19.92 15.25
09-06-16 19.50 19.58 19.28 9,132,200 19.38 14.84
09-06-15 19.73 19.83 19.35 11,998,800 19.42 14.87
09-06-12 19.90 20.00 19.67 10,685,100 19.81 15.17
09-06-11 19.47 20.04 19.43 17,675,200 20.00 15.31
Date Open High Low Vol Cls adjCls
09-06-10 19.57 19.61 19.12 12,971,300 19.41 14.86
09-06-09 19.71 19.89 19.34 17,492,600 19.45 14.89
09-06-08 19.85 19.93 19.55 8,829,400 19.76 15.13
09-06-05 20.18 20.25 19.76 10,006,200 19.93 15.26
09-06-04 20.02 20.10 19.85 12,930,700 19.98 15.30
09-06-03 20.28 20.29 19.85 15,359,500 19.99 15.31
09-06-02 20.19 20.55 20.04 14,593,100 20.40 15.62
09-06-01 20.10 20.16 19.85 10,511,300 20.11 15.40
09-05-29 19.66 19.95 19.46 13,155,100 19.92 15.25
Date Open High Low Vol Cls adjCls
09-05-28 19.70 19.80 19.50 12,116,900 19.57 14.99
09-05-27 20.00 20.11 19.49 14,779,300 19.52 14.95
09-05-26 20.08 20.14 19.89 16,433,000 19.90 15.24
09-05-22 20.42 20.60 20.02 8,892,200 20.02 15.33
09-05-21 20.46 20.71 20.19 9,853,600 20.39 15.61
09-05-20 20.54 20.75 20.42 8,925,200 20.54 15.73
09-05-19 20.40 20.60 20.26 9,813,700 20.36 15.59
09-05-18 20.07 20.50 20.07 10,246,600 20.46 15.67
09-05-15 20.46 20.46 19.88 15,355,600 20.01 15.32
Date Open High Low Vol Cls adjCls
09-05-14 20.37 20.53 20.24 14,695,300 20.46 15.67
09-05-13 20.53 20.91 20.00 19,422,200 20.35 15.58
09-05-12 20.40 20.56 20.22 17,048,600 20.48 15.68
09-05-11 20.07 20.40 20.07 9,454,100 20.29 15.54
09-05-08 20.10 20.43 19.90 12,510,400 20.40 15.62
09-05-07 19.91 20.02 19.74 13,909,700 19.92 15.25
09-05-06 19.75 19.87 19.33 14,445,400 19.81 15.17
09-05-05 19.50 19.86 19.50 10,055,400 19.68 15.07
09-05-04 19.53 19.72 19.38 10,757,000 19.53 14.95
Date Open High Low Vol Cls adjCls
09-05-01 19.46 19.46 19.05 8,973,200 19.29 14.77
09-04-30 19.28 19.34 18.97 18,876,500 19.20 14.70
09-04-29 19.70 19.73 18.83 22,667,600 19.15 14.66
09-04-28 20.44 20.51 19.60 20,197,200 19.65 15.05
09-04-27 20.61 20.75 20.39 13,348,100 20.54 15.73
09-04-24 20.19 20.30 19.99 14,420,600 20.10 15.39
09-04-23 19.87 20.21 19.75 12,344,300 20.17 15.44
09-04-22 19.92 20.01 19.59 11,212,100 19.81 15.17
09-04-21 20.12 20.42 19.78 11,755,400 20.00 15.31
Date Open High Low Vol Cls adjCls
09-04-20 20.30 20.65 20.08 12,116,800 20.15 15.43
09-04-17 20.62 20.87 20.35 12,649,400 20.67 15.83
09-04-16 20.44 20.48 19.95 13,300,600 20.35 15.58
09-04-15 19.80 20.36 19.76 11,255,500 20.32 15.56
09-04-14 20.10 20.25 19.67 13,623,600 19.84 15.19
09-04-13 20.07 20.36 20.05 9,137,800 20.14 15.42
09-04-09 20.77 20.77 19.99 13,085,700 20.18 15.45
09-04-08 20.08 20.55 19.90 11,139,200 20.41 15.63
09-04-07 20.27 20.49 20.16 11,655,500 20.29 15.54
Date Open High Low Vol Cls adjCls
09-04-06 20.56 20.91 20.25 15,615,600 20.51 15.70
09-04-03 20.61 22.09 19.93 21,715,600 20.17 15.44
09-04-02 22.32 22.32 21.23 20,906,500 21.33 16.33
09-04-01 21.48 22.05 21.11 25,371,200 21.97 16.82
09-03-31 21.61 22.18 21.01 24,487,600 21.92 16.55
09-03-30 20.34 21.46 20.34 21,172,200 21.02 15.87
09-03-27 21.09 21.17 20.59 15,934,500 20.66 15.60
09-03-26 21.13 21.31 20.76 13,880,400 21.09 15.92
09-03-25 21.02 21.45 20.75 13,139,100 21.06 15.90
Date Open High Low Vol Cls adjCls
09-03-24 21.05 21.10 20.73 19,573,800 20.82 15.72
09-03-23 20.80 21.24 20.57 14,158,200 21.22 16.02
09-03-20 20.84 20.97 20.27 17,758,600 20.49 15.47
09-03-19 21.34 21.41 20.51 12,369,400 20.83 15.72
09-03-18 21.13 21.64 20.73 15,477,500 21.18 15.99
09-03-17 20.51 21.06 20.34 11,449,900 21.06 15.90
09-03-16 21.15 21.47 20.51 14,740,700 20.52 15.49
09-03-13 21.00 21.00 20.47 16,454,800 20.95 15.81
09-03-12 19.48 20.87 19.33 22,967,200 20.78 15.69
Date Open High Low Vol Cls adjCls
09-03-11 20.40 20.62 19.42 19,552,600 19.48 14.71
09-03-10 19.42 20.24 19.26 28,033,400 20.23 15.27
09-03-09 18.77 19.20 18.41 26,390,100 19.01 14.35
09-03-06 17.81 18.52 17.74 20,209,600 18.35 13.85
09-03-05 18.18 18.18 17.53 16,744,800 17.69 13.35
09-03-04 17.87 18.74 17.50 23,196,800 18.49 13.96
09-03-03 17.81 18.08 17.23 19,333,700 17.51 13.22
09-03-02 18.08 18.40 17.72 20,137,000 17.74 13.39
09-02-27 18.80 19.04 18.38 26,811,200 18.41 13.90
Date Open High Low Vol Cls adjCls
09-02-26 20.70 20.84 19.39 20,908,500 19.40 14.64
09-02-25 20.40 20.86 20.01 16,409,000 20.47 15.45
09-02-24 20.01 20.44 19.91 13,901,700 20.36 15.37
09-02-23 19.89 20.57 19.81 12,388,400 19.88 15.01
09-02-20 20.24 20.61 20.11 13,830,800 20.37 15.38
09-02-19 21.10 21.13 20.44 14,164,000 20.51 15.48
09-02-18 21.34 21.40 20.69 14,453,300 20.92 15.79
09-02-17 21.45 21.54 21.14 16,138,100 21.25 16.04
09-02-13 22.17 22.70 21.57 15,016,300 21.75 16.42
Date Open High Low Vol Cls adjCls
09-02-12 22.53 22.55 21.78 13,258,800 22.52 17.00
09-02-11 22.44 22.71 22.22 13,303,100 22.63 17.08
09-02-10 22.95 23.14 22.19 14,250,500 22.27 16.81
09-02-09 23.09 23.22 22.62 8,518,100 23.08 17.42
09-02-06 23.40 23.78 22.67 12,528,200 23.07 17.42
09-02-05 22.61 22.84 22.46 19,131,900 22.76 17.18
09-02-04 23.11 23.40 22.61 14,399,400 22.73 17.16
09-02-03 22.55 23.24 22.05 21,300,800 22.90 17.29
09-02-02 21.50 22.79 21.33 24,792,200 21.99 16.60
Date Open High Low Vol Cls adjCls
09-01-30 21.78 21.95 21.25 14,637,600 21.41 16.16
09-01-29 22.50 22.50 21.61 14,763,100 21.82 16.47
09-01-28 23.60 23.72 22.21 22,345,400 22.37 16.89
09-01-27 22.92 23.61 22.72 26,665,500 23.13 17.46
09-01-26 22.83 22.87 22.05 18,464,200 22.25 16.80
09-01-23 22.25 22.64 21.87 21,536,200 22.39 16.90
09-01-22 22.19 22.57 21.81 13,827,400 22.35 16.87
09-01-21 21.96 22.55 21.85 21,277,200 22.47 16.96
09-01-20 21.99 22.43 21.65 17,178,000 21.74 16.41
Date Open High Low Vol Cls adjCls
09-01-16 22.59 22.65 21.71 15,254,600 22.07 16.66
09-01-15 22.18 22.19 21.58 17,025,700 22.09 16.68
09-01-14 21.96 22.27 21.83 17,137,600 22.21 16.77
09-01-13 22.26 22.47 21.81 13,311,200 22.01 16.62
09-01-12 22.51 22.51 22.06 13,191,500 22.15 16.72
09-01-09 22.67 22.89 22.28 16,701,200 22.35 16.87
09-01-08 22.13 22.60 22.05 14,311,800 22.51 16.99
09-01-07 22.25 22.62 22.10 15,707,800 22.18 16.74
09-01-06 23.37 23.75 22.17 21,021,100 22.35 16.87
Date Open High Low Vol Cls adjCls
09-01-05 23.84 23.93 23.12 16,995,000 23.23 17.54
09-01-02 23.25 23.98 23.08 9,881,600 23.88 18.03
08-12-31 22.95 23.41 22.64 16,345,500 23.25 17.55
08-12-30 22.67 22.89 22.39 15,394,300 22.87 17.26
08-12-29 23.39 23.39 22.63 10,883,000 22.94 17.08
08-12-26 23.37 23.40 23.00 5,398,900 23.10 17.20
08-12-24 23.30 23.35 22.93 5,684,300 23.21 17.28
08-12-23 23.17 23.75 23.14 14,142,200 23.23 17.30
08-12-22 23.00 23.25 22.44 16,971,900 22.93 17.08
Date Open High Low Vol Cls adjCls
08-12-19 23.82 23.82 22.77 25,186,700 22.81 16.99
08-12-18 22.60 23.46 22.53 27,295,900 22.86 17.02
08-12-17 22.45 22.75 22.19 20,182,400 22.48 16.74
08-12-16 22.23 22.87 22.08 29,206,500 22.50 16.76
08-12-15 22.87 22.95 22.19 25,582,800 22.50 16.76
08-12-12 20.93 22.58 20.93 23,706,000 22.51 16.76
08-12-11 21.19 22.20 21.19 22,572,800 21.45 15.97
08-12-10 21.10 21.55 20.91 23,340,900 21.31 15.87
08-12-09 22.34 22.34 20.25 24,887,500 20.40 15.19
Date Open High Low Vol Cls adjCls
08-12-08 21.64 22.29 21.61 22,065,200 21.99 16.38
08-12-05 20.73 21.70 20.21 21,842,900 21.23 15.81
08-12-04 21.45 21.53 20.53 17,946,400 20.70 15.41
08-12-03 19.87 21.82 19.87 26,571,900 21.70 16.16
08-12-02 19.59 20.35 19.41 15,851,100 20.28 15.10
08-12-01 20.43 20.68 19.29 15,176,100 19.36 14.42
08-11-28 20.44 20.77 20.15 7,974,500 20.70 15.41
08-11-26 20.25 20.67 19.91 11,912,100 20.57 15.32
08-11-25 20.40 20.90 20.21 18,044,300 20.57 15.32
Date Open High Low Vol Cls adjCls
08-11-24 19.45 20.50 19.16 25,074,600 20.10 14.97
08-11-21 18.92 19.30 18.07 23,751,500 19.11 14.23
08-11-20 20.17 20.78 18.98 22,829,600 19.28 14.36
08-11-19 20.39 21.25 20.17 24,082,200 20.27 15.09
08-11-18 19.62 20.62 19.44 20,109,000 20.49 15.26
08-11-17 19.38 20.50 19.18 18,179,300 19.70 14.67
08-11-14 20.00 20.32 18.06 17,207,300 19.58 14.58
08-11-13 19.30 20.11 19.19 28,191,000 19.99 14.89
08-11-12 19.73 20.00 19.45 14,080,800 19.55 14.56
Date Open High Low Vol Cls adjCls
08-11-11 19.96 20.33 19.82 13,207,500 20.04 14.92
08-11-10 20.87 21.28 20.16 13,119,500 20.38 15.18
08-11-07 20.00 20.73 20.00 12,903,400 20.55 15.30
08-11-06 20.52 20.96 19.56 18,505,300 19.74 14.70
08-11-05 21.27 21.77 20.59 13,204,800 20.75 15.45
08-11-04 20.95 21.63 20.73 19,218,800 21.59 16.08
08-11-03 20.70 21.00 20.49 12,701,400 20.55 15.30
08-10-31 20.68 21.25 20.49 18,831,800 20.55 15.30
08-10-30 20.27 20.81 19.91 17,768,600 20.51 15.27
Date Open High Low Vol Cls adjCls
08-10-29 20.23 20.75 19.74 17,999,200 19.82 14.76
08-10-28 18.80 20.38 18.46 22,060,100 20.29 15.11
08-10-27 17.49 18.87 17.15 26,371,500 18.56 13.82
08-10-24 17.42 18.20 17.10 15,910,800 17.64 13.14
08-10-23 18.00 18.36 17.51 24,459,800 18.05 13.44
08-10-22 18.23 18.45 17.32 19,645,100 17.53 13.05
08-10-21 18.33 18.90 18.25 21,341,500 18.46 13.75
08-10-20 18.15 18.62 17.90 27,064,600 18.40 13.70
08-10-17 17.29 18.36 16.95 30,286,800 17.54 13.06
Date Open High Low Vol Cls adjCls
08-10-16 17.40 17.50 16.58 26,457,900 17.26 12.85
08-10-15 18.60 18.60 17.20 18,176,500 17.33 12.91
08-10-14 19.91 19.99 18.22 16,877,600 18.70 13.93
08-10-13 18.23 19.10 18.10 21,276,000 19.00 14.15
08-10-10 17.14 18.47 16.00 30,426,600 17.56 13.08
08-10-09 19.37 19.47 17.38 22,930,400 17.98 13.39
08-10-08 18.52 19.77 18.50 29,643,400 18.94 14.10
08-10-07 20.11 20.11 18.84 19,097,800 18.84 14.03
08-10-06 19.98 20.45 18.80 24,296,000 19.32 14.39
Date Open High Low Vol Cls adjCls
08-10-03 20.63 20.94 20.31 14,864,200 20.43 15.21
08-10-02 20.77 21.18 20.30 11,957,300 20.40 15.19
08-10-01 20.61 20.95 20.19 12,366,500 20.79 15.48
08-09-30 20.06 20.91 19.92 17,006,700 20.85 15.30
08-09-29 20.55 21.01 19.82 19,919,300 19.85 14.56
08-09-26 20.43 20.94 20.43 10,509,200 20.82 15.27
08-09-25 20.73 21.18 20.57 14,981,200 20.67 15.16
08-09-24 20.21 20.67 20.14 9,296,900 20.61 15.12
08-09-23 20.63 20.82 20.16 15,370,300 20.26 14.86
Date Open High Low Vol Cls adjCls
08-09-22 20.83 21.18 20.58 9,265,000 20.62 15.13
08-09-19 21.27 21.50 19.70 19,552,300 21.00 15.41
08-09-18 20.87 21.00 20.07 21,151,100 20.91 15.34
08-09-17 20.96 21.44 20.36 28,305,000 20.64 15.14
08-09-16 21.15 21.61 20.88 14,744,800 21.46 15.74
08-09-15 21.74 22.02 21.47 13,483,500 21.55 15.81
08-09-12 21.78 22.30 21.67 11,242,600 22.24 16.32
08-09-11 21.53 21.90 21.37 11,865,900 21.83 16.01
08-09-10 22.20 22.53 21.50 16,830,000 21.67 15.90
Date Open High Low Vol Cls adjCls
08-09-09 22.12 22.63 22.04 14,595,000 22.04 16.17
08-09-08 21.96 22.49 21.74 19,280,500 22.32 16.37
08-09-05 21.41 21.53 21.13 10,325,400 21.49 15.77
08-09-04 21.38 21.64 21.20 12,135,400 21.50 15.77
08-09-03 21.44 21.60 21.26 8,211,800 21.54 15.80
08-09-02 21.37 21.99 21.37 9,775,100 21.53 15.79
08-08-29 21.60 21.71 21.33 8,695,900 21.34 15.66
08-08-28 21.50 21.71 21.33 11,946,600 21.64 15.88
08-08-27 21.54 21.86 21.01 19,212,200 21.52 15.79
Date Open High Low Vol Cls adjCls
08-08-26 21.90 22.07 21.77 7,450,700 21.98 16.12
08-08-25 22.01 22.49 21.94 7,406,500 21.98 16.12
08-08-22 22.05 22.47 21.90 7,198,600 22.34 16.39
08-08-21 21.43 22.07 21.31 11,816,300 21.90 16.07
08-08-20 21.49 21.83 21.34 11,556,400 21.52 15.79
08-08-19 21.60 21.85 21.39 8,509,000 21.48 15.76
08-08-18 22.07 22.10 21.63 6,920,000 21.75 15.96
08-08-15 22.00 22.13 21.88 11,380,800 21.98 16.12
08-08-14 21.80 22.22 21.72 10,735,100 21.88 16.05
Date Open High Low Vol Cls adjCls
08-08-13 22.09 22.21 21.83 4,811,900 21.98 16.12
08-08-12 22.47 22.53 22.09 6,493,800 22.20 16.29
08-08-11 22.32 22.58 22.10 7,082,100 22.44 16.46
08-08-08 21.72 22.39 21.36 10,742,900 22.31 16.37
08-08-07 21.78 22.14 21.50 10,342,000 21.67 15.90
08-08-06 21.96 22.11 21.59 12,332,700 21.89 16.06
08-08-05 21.50 21.93 21.40 11,883,200 21.82 16.01
08-08-04 21.13 21.61 21.13 10,846,000 21.39 15.69
08-08-01 21.16 21.37 21.07 14,478,500 21.11 15.49
Date Open High Low Vol Cls adjCls
08-07-31 21.49 21.65 21.00 18,360,000 21.12 15.49
08-07-30 21.59 21.80 21.18 9,952,900 21.51 15.78
08-07-29 21.94 22.11 21.02 20,582,900 21.53 15.79
08-07-28 22.05 22.30 21.83 8,969,600 21.91 16.07
08-07-25 22.23 22.44 22.01 9,642,300 22.14 16.24
08-07-24 22.07 22.64 21.77 19,234,900 22.12 16.23
08-07-23 21.77 22.21 21.61 16,159,800 21.89 16.06
08-07-22 21.72 22.02 21.46 13,413,300 21.68 15.90
08-07-21 22.36 22.37 21.71 14,481,700 21.83 16.01
Date Open High Low Vol Cls adjCls
08-07-18 22.51 22.54 22.04 12,653,900 22.23 16.31
08-07-17 22.45 22.93 22.00 15,615,100 22.54 16.54
08-07-16 21.70 22.57 21.51 21,877,100 22.38 16.42
08-07-15 20.90 22.04 20.80 21,037,300 21.66 15.89
08-07-14 21.33 21.51 21.04 9,288,700 21.10 15.48
08-07-11 21.26 21.37 20.71 17,035,000 21.12 15.49
08-07-10 21.60 21.86 20.97 21,486,100 21.50 15.77
08-07-09 21.91 22.17 21.53 15,149,300 21.55 15.81
08-07-08 20.46 21.67 20.31 21,533,300 21.65 15.88
Date Open High Low Vol Cls adjCls
08-07-07 20.83 20.96 20.29 13,094,700 20.60 15.11
08-07-03 20.70 20.93 20.58 6,409,800 20.78 15.24
08-07-02 20.70 20.96 20.55 14,500,200 20.59 15.11
08-07-01 20.34 21.05 20.30 17,765,300 20.83 15.05
08-06-30 20.48 20.84 20.15 16,069,900 20.53 14.84
08-06-27 20.06 20.60 20.00 24,843,100 20.30 14.67
08-06-26 20.20 20.30 19.66 14,684,000 19.67 14.22
08-06-25 20.35 20.60 20.17 12,584,100 20.32 14.69
08-06-24 19.72 20.25 19.46 14,668,800 20.23 14.62
Date Open High Low Vol Cls adjCls
08-06-23 19.69 19.80 19.60 10,286,700 19.70 14.24
08-06-20 19.81 19.90 19.43 14,695,000 19.57 14.14
08-06-19 19.89 20.12 19.55 12,467,800 19.92 14.40
08-06-18 19.94 20.25 19.71 11,554,200 19.78 14.29
08-06-17 20.23 20.33 19.96 13,370,600 20.03 14.48
08-06-16 20.23 20.29 19.86 19,078,900 20.06 14.50
08-06-13 19.84 20.13 19.79 17,132,700 20.12 14.54
08-06-12 20.06 20.23 19.56 13,184,200 19.67 14.22
08-06-11 20.12 20.24 19.80 13,400,700 19.93 14.40
Date Open High Low Vol Cls adjCls
08-06-10 20.45 20.49 19.97 16,515,600 20.11 14.53
08-06-09 21.16 21.19 20.47 12,510,800 20.63 14.91
08-06-06 21.53 21.53 20.86 12,444,000 20.88 15.09
08-06-05 21.59 21.75 21.35 11,110,000 21.67 15.66
08-06-04 21.61 21.85 21.33 13,610,600 21.56 15.58
08-06-03 22.01 22.23 21.78 11,143,400 21.86 15.80
08-06-02 22.75 22.75 21.95 13,454,800 21.98 15.88
08-05-30 22.50 23.00 22.50 14,451,300 22.79 16.47
08-05-29 22.00 22.50 21.98 8,184,800 22.48 16.25
Date Open High Low Vol Cls adjCls
08-05-28 22.02 22.19 21.78 10,999,900 22.09 15.96
08-05-27 21.70 22.04 21.70 8,515,200 22.01 15.91
08-05-23 21.97 21.97 21.65 7,747,100 21.69 15.68
08-05-22 21.96 22.08 21.67 8,072,400 21.95 15.86
08-05-21 22.08 22.40 21.79 11,129,800 21.81 15.76
08-05-20 22.02 22.39 22.00 12,097,900 22.08 15.96
08-05-19 21.99 22.37 21.94 12,100,900 22.08 15.96
08-05-16 22.03 22.06 21.73 14,130,600 21.94 15.86
08-05-15 21.82 22.01 21.60 17,381,100 21.97 15.88
Date Open High Low Vol Cls adjCls
08-05-14 21.66 21.75 21.54 15,651,200 21.60 15.61
08-05-13 21.70 21.82 21.45 19,699,200 21.60 15.61
08-05-12 21.90 22.00 21.55 20,599,200 21.63 15.63
08-05-09 22.15 22.17 21.63 28,888,100 21.71 15.69
08-05-08 22.80 22.92 22.69 9,266,400 22.79 16.47
08-05-07 23.23 23.25 22.70 13,579,900 22.76 16.45
08-05-06 23.60 23.60 22.90 13,127,000 23.18 16.75
08-05-05 23.48 23.48 23.05 8,687,700 23.25 16.80
08-05-02 23.14 23.38 23.00 10,087,900 23.35 16.87
Date Open High Low Vol Cls adjCls
08-05-01 21.98 23.20 21.97 16,879,900 22.94 16.58
08-04-30 21.92 22.45 21.82 14,592,000 21.97 15.88
08-04-29 22.18 22.29 21.80 8,018,000 21.92 15.84
08-04-28 22.15 22.39 22.01 13,460,100 22.16 16.01
08-04-25 22.39 22.55 21.88 11,458,300 22.15 16.01
08-04-24 21.58 22.44 21.58 15,144,800 22.21 16.05
08-04-23 21.49 21.55 21.15 17,267,300 21.43 15.49
08-04-22 21.79 21.79 21.23 10,586,100 21.32 15.41
08-04-21 22.05 22.22 21.65 9,990,900 21.84 15.78
Date Open High Low Vol Cls adjCls
08-04-18 21.81 22.13 21.71 9,985,000 22.10 15.97
08-04-17 21.87 22.02 21.28 9,746,500 21.59 15.60
08-04-16 21.60 22.02 21.54 14,612,200 21.98 15.88
08-04-15 21.73 21.73 21.26 9,427,900 21.45 15.50
08-04-14 21.70 21.88 21.44 10,005,200 21.55 15.57
08-04-11 21.86 22.03 21.65 8,096,400 21.70 15.68
08-04-10 21.56 22.32 21.56 16,040,800 22.09 15.96
08-04-09 21.90 21.90 21.40 9,699,100 21.51 15.55
08-04-08 22.11 22.23 21.77 14,508,700 21.84 15.78
Date Open High Low Vol Cls adjCls
08-04-07 22.39 22.39 21.97 13,952,700 22.00 15.90
08-04-04 21.90 22.36 21.87 7,980,200 22.19 16.04
08-04-03 21.57 21.96 21.57 10,267,300 21.89 15.82
08-04-02 21.99 22.00 21.63 14,974,200 21.66 15.65
08-04-01 21.53 22.18 21.43 16,415,700 22.18 15.81
08-03-31 21.51 21.68 21.04 13,150,300 21.30 15.18
08-03-28 21.42 21.74 21.40 10,059,700 21.48 15.31
08-03-27 21.29 21.60 21.25 8,318,200 21.30 15.18
08-03-26 21.60 21.62 21.01 13,325,800 21.20 15.11
Date Open High Low Vol Cls adjCls
08-03-25 21.27 21.66 21.27 11,125,700 21.60 15.39
08-03-24 21.50 21.60 21.21 9,910,600 21.27 15.16
08-03-20 21.60 21.72 21.19 12,431,700 21.46 15.29
08-03-19 21.41 22.25 21.35 13,355,400 21.46 15.29
08-03-18 20.81 21.36 20.63 16,251,600 21.35 15.21
08-03-17 20.05 21.00 20.05 19,190,800 20.46 14.58
08-03-14 21.61 21.61 20.50 20,513,400 20.64 14.71
08-03-13 21.14 21.70 20.90 11,773,700 21.41 15.26
08-03-12 21.74 21.77 21.30 16,039,000 21.36 15.22
Date Open High Low Vol Cls adjCls
08-03-11 21.77 21.77 21.53 17,865,000 21.73 15.48
08-03-10 21.86 21.91 21.26 12,049,600 21.33 15.20
08-03-07 21.70 22.05 21.43 16,734,600 21.88 15.59
08-03-06 22.13 22.14 21.75 15,520,800 21.77 15.51
08-03-05 22.28 22.52 21.94 19,798,700 22.19 15.81
08-03-04 22.23 22.24 22.00 18,336,400 22.14 15.78
08-03-03 22.65 22.65 22.21 14,027,900 22.39 15.95
08-02-29 22.98 22.98 22.56 16,328,100 22.61 16.11
08-02-28 23.08 23.14 22.81 13,598,100 22.91 16.33
Date Open High Low Vol Cls adjCls
08-02-27 23.22 23.44 23.10 8,253,800 23.20 16.53
08-02-26 23.03 23.49 22.97 11,784,700 23.37 16.65
08-02-25 22.45 23.21 22.45 12,484,200 23.19 16.53
08-02-22 22.81 23.00 21.98 18,976,600 22.53 16.05
08-02-21 23.18 23.28 22.61 11,594,100 22.76 16.22
08-02-20 23.01 23.13 22.82 11,022,000 23.06 16.43
08-02-19 23.59 23.59 23.09 8,136,700 23.16 16.50
08-02-15 23.11 23.45 23.01 8,260,200 23.30 16.60
08-02-14 23.89 23.90 23.15 8,052,600 23.21 16.54
Date Open High Low Vol Cls adjCls
08-02-13 23.32 23.94 23.30 11,287,600 23.86 17.00
08-02-12 23.05 23.34 22.95 10,318,500 23.19 16.53
08-02-11 23.07 23.85 22.77 10,543,100 22.95 16.35
08-02-08 23.23 23.96 22.90 10,162,100 23.07 16.44
08-02-07 23.74 23.90 23.25 16,646,800 23.34 16.63
08-02-06 23.64 24.02 23.50 16,537,400 23.82 16.97
08-02-05 23.96 24.07 23.25 20,098,500 23.43 16.70
08-02-04 23.96 24.13 23.90 10,848,000 24.03 17.12
08-02-01 23.15 24.19 23.15 25,097,200 23.96 17.07
Date Open High Low Vol Cls adjCls
08-01-31 22.99 23.50 21.75 28,145,700 23.02 16.40
08-01-30 23.69 23.72 23.00 12,927,100 23.26 16.57
08-01-29 23.76 23.91 23.58 10,072,000 23.61 16.82
08-01-28 23.10 23.69 23.10 17,261,500 23.59 16.81
08-01-25 23.41 23.73 22.49 33,258,900 22.97 16.37
08-01-24 22.81 23.38 22.67 34,283,000 23.35 16.64
08-01-23 22.59 22.92 22.25 29,652,700 22.59 16.10
08-01-22 22.61 23.66 22.61 46,592,300 22.89 16.31
08-01-18 24.82 25.05 24.36 27,540,900 24.48 17.44
Date Open High Low Vol Cls adjCls
08-01-17 25.95 25.95 24.79 21,189,600 24.86 17.72
08-01-16 26.01 26.47 25.70 21,315,300 25.82 18.40
08-01-15 26.80 27.21 26.07 22,598,700 26.10 18.60
08-01-14 26.74 27.03 26.47 19,815,000 26.99 19.23
08-01-11 26.71 27.01 26.43 15,932,900 26.48 18.87
08-01-10 26.93 27.20 26.80 17,401,500 26.93 19.19
08-01-09 27.33 27.37 26.92 25,932,200 27.08 19.30
08-01-08 26.44 26.97 26.37 22,036,800 26.64 18.98
08-01-07 25.86 26.26 25.78 17,425,900 26.04 18.56
Date Open High Low Vol Cls adjCls
08-01-04 25.94 26.07 25.69 17,167,900 25.75 18.35
08-01-03 26.16 26.30 26.04 14,894,100 26.11 18.61
08-01-02 26.50 26.50 25.81 19,336,800 26.13 18.62
07-12-31 27.03 27.24 26.52 11,545,200 26.52 18.68
07-12-28 27.41 27.61 27.04 9,940,800 27.17 19.13
07-12-27 27.99 28.02 27.34 9,716,200 27.39 19.29
07-12-26 27.95 27.97 27.67 5,251,300 27.96 19.69
07-12-24 28.12 28.23 27.85 2,918,900 28.02 19.73
07-12-21 27.89 28.17 27.89 17,060,600 27.98 19.71
Date Open High Low Vol Cls adjCls
07-12-20 28.11 28.11 27.68 11,654,400 27.89 19.64
07-12-19 28.12 28.26 27.81 16,940,600 27.96 19.69
07-12-18 28.07 28.30 27.63 13,869,000 28.17 19.84
07-12-17 27.90 28.25 27.75 12,450,100 27.81 19.59
07-12-14 28.60 28.74 27.99 10,459,100 28.08 19.78
07-12-13 28.81 28.92 28.47 9,758,000 28.81 20.29
07-12-12 29.01 29.30 28.61 16,240,200 28.89 20.35
07-12-11 29.35 29.35 28.68 13,408,100 28.70 20.21
07-12-10 29.37 29.40 29.12 5,203,200 29.31 20.64
Date Open High Low Vol Cls adjCls
07-12-07 29.08 29.40 28.87 7,428,000 29.23 20.59
07-12-06 29.20 29.25 28.56 11,104,500 29.08 20.48
07-12-05 29.27 29.50 28.42 17,250,500 29.26 20.61
07-12-04 29.29 29.40 29.00 12,128,700 29.06 20.47
07-12-03 29.54 29.64 29.26 6,671,800 29.52 20.79
07-11-30 29.69 29.76 29.39 13,244,600 29.63 20.87
07-11-29 29.09 29.54 28.76 13,452,400 29.40 20.71
07-11-28 28.39 29.22 28.14 18,744,500 29.13 20.52
07-11-27 27.80 28.20 27.62 14,542,000 28.12 19.80
Date Open High Low Vol Cls adjCls
07-11-26 28.03 28.24 27.57 11,976,700 27.60 19.44
07-11-23 27.80 28.23 27.75 7,379,200 28.08 19.78
07-11-21 28.02 28.05 27.34 14,718,000 27.46 19.34
07-11-20 28.13 28.48 27.89 16,530,600 28.11 19.80
07-11-19 27.56 28.45 27.56 16,681,100 28.03 19.74
07-11-16 27.95 28.19 27.49 10,124,800 27.79 19.57
07-11-15 28.00 28.38 27.62 9,206,900 27.75 19.54
07-11-14 28.07 28.44 27.96 9,323,700 28.11 19.80
07-11-13 28.22 28.39 27.64 13,785,800 27.96 19.69
Date Open High Low Vol Cls adjCls
07-11-12 28.09 28.49 27.97 13,154,700 28.04 19.75
07-11-09 28.35 28.79 28.26 9,841,900 28.29 19.92
07-11-08 28.75 28.93 28.38 11,157,000 28.73 20.23
07-11-07 28.82 29.35 28.67 10,017,900 28.73 20.23
07-11-06 29.11 29.49 28.87 11,767,900 29.23 20.59
07-11-05 28.13 29.39 28.13 12,860,100 29.13 20.52
07-11-02 29.40 29.42 28.49 17,182,100 28.88 20.34
07-11-01 29.90 30.23 29.14 15,012,800 29.16 20.54
07-10-31 30.05 30.23 29.86 11,220,300 29.99 21.12
Date Open High Low Vol Cls adjCls
07-10-30 29.67 30.22 29.55 11,138,600 30.02 21.14
07-10-29 29.76 30.05 29.65 11,885,700 29.73 20.94
07-10-26 29.69 30.03 29.51 13,480,000 29.75 20.95
07-10-25 28.85 29.59 28.64 21,075,000 29.36 20.68
07-10-24 28.36 28.48 27.90 15,785,200 28.42 20.02
07-10-23 28.96 29.17 28.27 15,192,600 28.54 20.10
07-10-22 28.98 29.09 28.50 9,699,800 28.91 20.36
07-10-19 29.56 29.89 29.11 14,045,300 29.32 20.65
07-10-18 29.53 29.82 29.40 7,481,500 29.58 20.83
Date Open High Low Vol Cls adjCls
07-10-17 29.71 29.88 29.46 15,571,700 29.83 21.01
07-10-16 29.82 29.85 29.13 8,979,900 29.24 20.59
07-10-15 29.81 29.88 29.53 7,792,100 29.73 20.94
07-10-12 29.63 29.84 29.49 5,022,200 29.77 20.97
07-10-11 29.91 29.97 29.39 8,462,300 29.50 20.78
07-10-10 29.93 30.03 29.52 6,428,700 29.63 20.87
07-10-09 29.97 30.18 29.64 7,697,000 29.85 21.02
07-10-08 29.91 30.10 29.91 5,133,300 29.97 21.11
07-10-05 29.85 30.20 29.72 8,589,100 30.09 21.19
Date Open High Low Vol Cls adjCls
07-10-04 29.65 30.35 29.65 7,971,000 29.74 20.94
07-10-03 28.95 29.92 28.79 13,502,600 29.74 20.94
07-10-02 29.10 29.32 28.98 14,729,800 29.11 20.30
07-10-01 29.01 29.38 28.55 15,734,000 29.03 20.25
07-09-28 28.88 29.12 28.75 8,938,600 28.82 20.10
07-09-27 28.85 29.13 28.59 7,139,500 29.01 20.23
07-09-26 28.62 29.05 28.50 7,786,700 28.89 20.15
07-09-25 28.79 28.94 28.37 12,408,200 28.54 19.91
07-09-24 29.09 29.15 28.65 13,333,800 28.79 20.08
Date Open High Low Vol Cls adjCls
07-09-21 28.55 29.06 28.54 10,460,300 29.00 20.23
07-09-20 28.98 29.03 28.41 10,659,300 28.54 19.91
07-09-19 28.88 29.27 28.32 16,514,500 28.91 20.16
07-09-18 28.17 28.98 27.97 12,685,500 28.91 20.16
07-09-17 28.33 28.50 28.01 6,847,300 28.08 19.59
07-09-14 28.71 28.71 28.28 8,855,100 28.38 19.79
07-09-13 28.45 28.97 28.43 9,985,000 28.80 20.09
07-09-12 28.01 28.39 28.01 8,758,200 28.34 19.77
07-09-11 28.59 28.75 27.96 11,224,000 28.23 19.69
Date Open High Low Vol Cls adjCls
07-09-10 27.80 28.12 27.42 7,609,800 28.00 19.53
07-09-07 28.33 28.50 27.78 10,483,900 27.81 19.40
07-09-06 28.55 28.94 28.30 8,321,800 28.67 20.00
07-09-05 28.89 29.14 28.55 9,548,800 28.85 20.12
07-09-04 28.70 29.33 28.61 7,158,600 29.19 20.36
07-08-31 29.13 29.46 28.73 8,138,600 29.15 20.33
07-08-30 28.85 29.11 28.70 4,908,000 28.80 20.09
07-08-29 28.83 29.05 28.42 6,708,800 29.01 20.23
07-08-28 29.28 29.48 28.69 7,442,000 28.75 20.05
Date Open High Low Vol Cls adjCls
07-08-27 29.54 29.95 29.36 7,483,100 29.40 20.51
07-08-24 29.05 29.59 28.99 9,021,000 29.55 20.61
07-08-23 29.12 29.15 28.68 8,565,400 29.00 20.23
07-08-22 28.48 28.99 28.14 7,151,200 28.75 20.05
07-08-21 28.18 28.63 27.87 8,557,600 28.14 19.63
07-08-20 27.75 28.32 27.65 10,993,400 28.12 19.61
07-08-17 27.73 27.90 26.38 20,240,200 27.66 19.29
07-08-16 27.59 28.20 26.87 16,993,500 27.37 19.09
07-08-15 28.50 28.70 27.84 12,297,900 27.89 19.45
Date Open High Low Vol Cls adjCls
07-08-14 29.08 29.10 28.48 10,694,600 28.50 19.88
07-08-13 28.85 29.32 28.68 9,847,000 28.96 20.20
07-08-10 27.52 28.99 27.51 16,790,200 28.82 20.10
07-08-09 29.23 29.81 28.00 22,675,600 28.18 19.66
07-08-08 28.98 29.99 28.88 15,548,300 29.93 20.88
07-08-07 28.28 29.09 28.28 16,377,000 28.92 20.17
07-08-06 28.10 28.62 27.48 18,577,400 28.52 19.89
07-08-03 28.30 28.65 27.98 17,583,600 28.00 19.53
07-08-02 28.70 28.85 28.22 12,335,800 28.62 19.96
Date Open High Low Vol Cls adjCls
07-08-01 28.01 28.78 28.01 12,170,600 28.67 20.00
07-07-31 29.00 29.12 28.35 12,500,200 28.41 19.82
07-07-30 29.00 29.15 28.16 14,315,300 28.70 20.02
07-07-27 29.75 30.25 28.64 16,329,900 28.64 19.98
07-07-26 31.42 31.42 29.73 17,656,800 29.85 20.82
07-07-25 31.50 31.78 30.80 10,996,700 31.59 22.03
07-07-24 31.89 32.08 31.37 12,329,100 31.40 21.90
07-07-23 31.78 32.20 31.67 12,280,100 32.13 22.41
07-07-20 32.01 32.09 31.48 13,414,800 31.54 22.00
Date Open High Low Vol Cls adjCls
07-07-19 32.07 32.19 31.85 7,846,500 32.03 22.34
07-07-18 32.16 32.35 31.75 9,710,900 32.05 22.35
07-07-17 32.02 32.29 31.85 6,427,500 32.14 22.42
07-07-16 31.53 32.22 31.53 6,213,500 32.10 22.39
07-07-13 32.00 32.24 31.90 6,529,700 32.06 22.36
07-07-12 31.71 32.21 31.40 14,945,100 32.02 22.33
07-07-11 30.88 31.65 30.88 11,920,600 31.62 22.05
07-07-10 31.41 31.41 30.89 10,515,100 30.93 21.57
07-07-09 31.70 31.70 31.25 18,812,300 31.35 21.87
Date Open High Low Vol Cls adjCls
07-07-06 31.80 31.82 31.47 7,164,000 31.55 22.01
07-07-05 31.81 32.12 31.53 6,650,800 31.91 22.26
07-07-03 31.66 31.82 31.60 3,655,000 31.77 22.16
07-07-02 31.81 31.84 31.44 15,487,000 31.84 22.01
07-06-29 31.90 31.90 31.26 12,019,800 31.56 21.82
07-06-28 32.15 32.25 31.61 9,137,000 31.63 21.87
07-06-27 31.70 32.18 31.44 8,804,900 32.05 22.16
07-06-26 31.78 32.18 31.41 10,737,800 31.69 21.91
07-06-25 31.98 32.06 31.42 11,582,300 31.56 21.82
Date Open High Low Vol Cls adjCls
07-06-22 31.88 31.95 31.25 14,227,200 31.40 21.71
07-06-21 31.45 32.06 31.35 16,107,700 32.02 22.14
07-06-20 31.57 31.86 31.19 13,916,400 31.23 21.59
07-06-19 31.95 32.07 31.19 32,479,500 31.58 21.83
07-06-18 30.81 30.83 30.31 8,301,200 30.31 20.95
07-06-15 30.11 30.88 30.05 21,569,900 30.76 21.27
07-06-14 29.21 30.06 29.21 8,046,300 29.83 20.62
07-06-13 29.22 29.77 29.14 12,929,400 29.74 20.56
07-06-12 29.19 29.19 28.59 12,941,700 28.69 19.83
Date Open High Low Vol Cls adjCls
07-06-11 29.32 29.38 28.99 11,226,200 29.18 20.17
07-06-08 29.14 29.39 28.92 11,698,900 29.27 20.24
07-06-07 30.04 30.17 29.10 16,400,800 29.17 20.17
07-06-06 30.43 30.47 30.04 9,065,000 30.17 20.86
07-06-05 30.26 30.55 30.02 12,240,300 30.42 21.03
07-06-04 30.49 30.54 30.25 8,478,800 30.44 21.04
07-06-01 30.25 30.50 30.00 15,206,300 30.48 21.07
07-05-31 29.33 30.44 29.33 9,614,200 30.31 20.95
07-05-30 29.83 30.12 29.79 6,793,500 30.12 20.82
Date Open High Low Vol Cls adjCls
07-05-29 29.86 30.18 29.50 10,197,900 30.10 20.81
07-05-25 30.08 30.23 29.98 8,800,300 30.05 20.78
07-05-24 30.05 30.20 29.98 9,163,900 30.03 20.76
07-05-23 30.06 30.23 29.84 6,584,500 30.00 20.74
07-05-22 30.14 30.32 29.79 7,812,700 30.22 20.89
07-05-21 30.18 30.40 30.06 7,053,800 30.31 20.95
07-05-18 30.22 30.48 30.04 10,017,900 30.45 21.05
07-05-17 30.07 30.25 29.95 6,328,000 30.21 20.89
07-05-16 30.26 30.43 29.99 8,775,200 30.08 20.80
Date Open High Low Vol Cls adjCls
07-05-15 30.25 30.40 30.08 6,376,700 30.23 20.90
07-05-14 30.19 30.50 29.98 7,455,000 30.09 20.80
07-05-11 29.81 30.25 29.57 7,105,200 30.24 20.91
07-05-10 30.14 30.19 29.85 7,616,600 29.88 20.66
07-05-09 30.20 30.35 30.05 8,073,800 30.25 20.91
07-05-08 30.00 30.25 29.92 9,576,100 30.21 20.89
07-05-07 30.00 30.26 29.90 11,322,200 30.11 20.82
07-05-04 29.39 30.05 29.35 16,667,600 30.02 20.75
07-05-03 28.69 29.59 28.69 14,715,100 29.34 20.28
Date Open High Low Vol Cls adjCls
07-05-02 28.80 28.98 28.60 16,447,300 28.70 19.84
07-05-01 29.49 29.49 28.65 12,052,600 28.68 19.83
07-04-30 29.50 29.62 28.85 13,422,200 28.86 19.95
07-04-27 29.16 29.27 29.00 7,379,100 29.17 20.17
07-04-26 30.31 30.31 28.38 17,205,600 29.23 20.21
07-04-25 28.85 29.78 28.59 16,178,600 29.70 20.53
07-04-24 28.56 28.82 28.36 9,172,000 28.78 19.90
07-04-23 28.69 28.76 28.41 7,520,800 28.51 19.71
07-04-20 28.42 28.79 28.34 9,090,900 28.67 19.82
Date Open High Low Vol Cls adjCls
07-04-19 27.80 28.64 27.00 9,034,700 28.42 19.65
07-04-18 28.14 28.41 27.94 7,580,600 28.26 19.54
07-04-17 28.02 28.75 28.02 12,517,400 28.29 19.56
07-04-16 28.25 28.64 28.25 12,666,700 28.46 19.68
07-04-13 27.67 28.45 27.58 11,719,700 28.32 19.58
07-04-12 27.67 27.67 27.35 8,250,700 27.55 19.05
07-04-11 27.79 27.90 27.38 7,813,000 27.52 19.03
07-04-10 27.50 27.85 27.46 7,040,400 27.79 19.21
07-04-09 27.82 28.03 27.62 7,785,600 27.66 19.12
Date Open High Low Vol Cls adjCls
07-04-05 27.78 27.90 27.62 4,415,400 27.82 19.23
07-04-04 27.60 27.88 27.55 5,134,300 27.78 19.21
07-04-03 27.78 27.90 27.36 10,302,400 27.54 19.04
07-04-02 27.78 27.92 27.62 8,365,300 27.88 19.08
07-03-30 27.91 28.01 27.50 6,999,300 27.76 19.00
07-03-29 27.62 28.10 27.62 12,482,600 27.91 19.10
07-03-28 27.65 27.89 27.49 7,590,400 27.62 18.90
07-03-27 27.80 28.00 27.52 12,306,600 27.80 19.03
07-03-26 27.44 27.68 27.25 6,169,500 27.62 18.90
Date Open High Low Vol Cls adjCls
07-03-23 27.81 27.89 27.32 6,830,300 27.60 18.89
07-03-22 26.95 27.99 26.72 8,088,000 27.79 19.02
07-03-21 27.05 27.76 26.82 7,754,600 27.71 18.97
07-03-20 26.94 27.46 26.82 8,330,000 27.15 18.58
07-03-19 27.00 27.11 26.73 6,752,800 26.94 18.44
07-03-16 27.12 27.13 26.41 15,345,900 26.82 18.36
07-03-15 26.94 27.14 26.81 11,287,900 27.12 18.56
07-03-14 26.90 27.05 26.51 10,967,200 27.02 18.49
07-03-13 27.40 27.46 26.77 9,374,800 26.80 18.34
Date Open High Low Vol Cls adjCls
07-03-12 26.92 27.39 26.81 8,308,000 27.36 18.73
07-03-09 27.40 27.41 26.90 6,013,700 26.92 18.42
07-03-08 27.22 27.32 27.05 6,877,700 27.16 18.59
07-03-07 26.93 27.26 26.71 12,805,400 27.12 18.56
07-03-06 26.49 27.01 26.40 9,456,000 27.01 18.49
07-03-05 26.12 26.71 26.03 7,258,900 26.35 18.03
07-03-02 26.63 26.70 26.14 7,660,100 26.42 18.08
07-03-01 26.25 26.93 26.00 11,603,600 26.64 18.23
07-02-28 26.32 26.49 25.98 11,185,400 26.38 18.05
Date Open High Low Vol Cls adjCls
07-02-27 26.94 27.20 25.89 11,040,400 26.36 18.04
07-02-26 27.07 27.33 26.95 5,234,700 27.19 18.61
07-02-23 27.08 27.15 26.94 7,586,200 27.05 18.51
07-02-22 27.05 27.13 26.97 7,332,900 27.09 18.54
07-02-21 27.24 27.49 27.01 6,486,300 27.11 18.55
07-02-20 27.58 27.76 27.35 6,675,100 27.42 18.77
07-02-16 27.65 28.21 27.12 5,404,100 27.64 18.92
07-02-15 27.68 27.88 27.47 5,945,200 27.77 19.01
07-02-14 27.59 27.98 27.57 4,989,400 27.72 18.97
Date Open High Low Vol Cls adjCls
07-02-13 27.20 27.60 27.18 8,130,800 27.59 18.88
07-02-12 27.17 27.74 26.85 18,885,500 27.59 18.88
07-02-09 28.80 28.82 28.52 6,869,200 28.52 19.52
07-02-08 28.66 28.85 28.65 8,456,600 28.70 19.64
07-02-07 28.70 29.00 28.63 10,288,000 28.86 19.75
07-02-06 28.73 28.79 28.51 5,852,900 28.75 19.68
07-02-05 28.53 28.79 28.43 8,442,900 28.73 19.66
07-02-02 28.80 29.00 28.35 10,047,400 28.64 19.60
07-02-01 28.90 29.33 28.74 20,395,000 28.80 19.71
Date Open High Low Vol Cls adjCls
07-01-31 29.20 29.39 28.67 23,928,700 28.79 19.70
07-01-30 27.50 28.07 27.50 16,439,700 28.03 19.18
07-01-29 27.69 28.26 27.28 35,127,400 27.43 18.77
07-01-26 26.21 26.34 25.95 7,875,700 26.21 17.94
07-01-25 26.85 26.85 26.26 8,048,700 26.28 17.99
07-01-24 26.62 26.99 26.49 6,132,500 26.99 18.47
07-01-23 26.54 26.85 26.41 5,426,000 26.67 18.25
07-01-22 26.74 26.82 26.30 6,429,100 26.48 18.12
07-01-19 26.79 27.00 26.61 6,868,100 26.63 18.23
Date Open High Low Vol Cls adjCls
07-01-18 27.00 27.01 26.42 10,848,200 26.67 18.25
07-01-17 26.62 26.90 26.45 8,494,900 26.87 18.39
07-01-16 26.25 26.57 26.12 7,935,300 26.57 18.18
07-01-12 26.35 26.63 26.10 7,610,200 26.25 17.97
07-01-11 26.20 26.57 25.98 8,267,600 26.54 18.16
07-01-10 26.22 26.26 25.83 5,725,800 26.20 17.93
07-01-09 26.23 26.30 26.01 7,512,500 26.21 17.94
07-01-08 26.10 26.17 25.73 7,905,200 26.10 17.86
07-01-05 26.69 26.73 26.05 8,008,000 26.18 17.92
Date Open High Low Vol Cls adjCls
07-01-04 26.45 27.03 26.28 14,768,600 26.69 18.27
07-01-03 26.21 26.62 26.20 10,475,700 26.38 18.05
06-12-29 26.25 26.36 26.17 7,995,300 26.32 17.82
06-12-28 26.30 26.41 26.21 4,909,500 26.31 17.82
06-12-27 26.15 26.37 26.09 5,720,000 26.29 17.80
06-12-26 25.98 26.14 25.94 3,536,000 26.06 17.65
06-12-22 26.05 26.11 25.75 5,131,700 26.00 17.61
06-12-21 25.67 26.09 25.58 7,448,800 26.05 17.64
06-12-20 25.62 25.89 25.57 5,762,400 25.77 17.45
Date Open High Low Vol Cls adjCls
06-12-19 25.55 25.76 25.38 6,281,300 25.65 17.37
06-12-18 25.50 25.68 25.48 5,260,300 25.53 17.29
06-12-15 25.59 25.67 25.48 8,785,200 25.61 17.34
06-12-14 25.58 25.99 25.48 7,254,400 25.59 17.33
06-12-13 25.44 25.56 25.31 7,389,300 25.51 17.27
06-12-12 25.42 25.51 25.25 8,208,600 25.46 17.24
06-12-11 25.36 25.55 25.30 4,864,100 25.42 17.21
06-12-08 25.26 25.54 25.07 6,039,400 25.35 17.17
06-12-07 25.45 25.53 25.13 6,064,300 25.25 17.10
Date Open High Low Vol Cls adjCls
06-12-06 25.29 25.44 25.00 6,369,400 25.39 17.19
06-12-05 25.24 25.45 24.91 7,200,400 25.29 17.12
06-12-04 24.91 25.33 24.84 8,395,000 25.24 17.09
06-12-01 24.87 24.87 24.60 4,577,700 24.84 16.82
06-11-30 24.76 24.99 24.65 4,563,900 24.83 16.81
06-11-29 24.70 24.85 24.61 4,530,400 24.79 16.79
06-11-28 24.60 24.73 24.53 4,854,200 24.63 16.68
06-11-27 24.47 24.72 24.41 6,912,200 24.59 16.65
06-11-24 24.56 24.67 24.47 2,464,400 24.47 16.57
Date Open High Low Vol Cls adjCls
06-11-22 24.68 24.80 24.44 6,609,100 24.73 16.75
06-11-21 24.49 24.71 24.39 7,034,800 24.50 16.59
06-11-20 24.71 24.85 24.41 8,506,800 24.55 16.62
06-11-17 24.55 24.83 24.52 6,817,200 24.80 16.79
06-11-16 24.47 24.71 24.39 5,955,400 24.66 16.70
06-11-15 24.27 24.51 24.15 8,302,600 24.50 16.59
06-11-14 24.35 24.50 23.95 8,683,100 24.44 16.55
06-11-13 24.32 24.68 24.31 6,212,200 24.41 16.53
06-11-10 24.55 24.64 24.29 7,915,100 24.42 16.54
Date Open High Low Vol Cls adjCls
06-11-09 24.80 24.91 24.36 7,887,100 24.58 16.64
06-11-08 24.87 25.00 24.64 6,705,700 24.81 16.80
06-11-07 24.80 25.16 24.63 8,094,300 25.08 16.98
06-11-06 24.49 24.81 24.49 6,834,100 24.73 16.75
06-11-03 24.57 24.60 24.32 6,242,500 24.53 16.61
06-11-02 24.64 24.85 24.37 7,917,000 24.47 16.57
06-11-01 24.89 24.95 24.56 7,804,900 24.62 16.67
06-10-31 24.41 24.81 24.25 9,795,000 24.75 16.76
06-10-30 24.64 24.69 24.30 7,126,700 24.33 16.47
Date Open High Low Vol Cls adjCls
06-10-27 24.52 24.72 24.20 9,578,400 24.69 16.72
06-10-26 24.78 24.92 23.93 11,825,900 24.53 16.61
06-10-25 24.84 24.94 24.46 8,929,800 24.66 16.70
06-10-24 24.57 24.77 24.28 8,168,100 24.75 16.76
06-10-23 24.33 24.60 24.20 6,330,900 24.57 16.64
06-10-20 24.64 24.69 24.18 8,083,400 24.49 16.58
06-10-19 24.77 24.77 24.50 4,444,600 24.65 16.69
06-10-18 24.63 24.81 24.57 5,555,700 24.73 16.75
06-10-17 24.40 24.59 24.39 4,662,400 24.46 16.56
Date Open High Low Vol Cls adjCls
06-10-16 24.54 24.69 24.41 3,768,400 24.52 16.60
06-10-13 24.63 24.74 24.44 4,933,300 24.55 16.62
06-10-12 24.40 24.68 24.08 8,263,500 24.60 16.66
06-10-11 24.50 24.60 24.25 4,318,000 24.30 16.45
06-10-10 24.48 24.57 24.16 5,313,700 24.49 16.58
06-10-09 24.41 24.42 24.16 5,972,800 24.38 16.51
06-10-06 24.37 24.57 24.30 7,158,600 24.42 16.54
06-10-05 24.45 24.70 24.43 12,570,700 24.52 16.60
06-10-04 24.48 24.76 24.47 7,271,800 24.62 16.67
Date Open High Low Vol Cls adjCls
06-10-03 24.75 24.93 24.65 7,716,600 24.82 16.62
06-10-02 25.03 25.03 24.68 4,901,700 24.68 16.52
06-09-29 24.79 25.02 24.66 5,632,500 24.92 16.68
06-09-28 25.00 25.10 24.69 8,972,200 24.85 16.64
06-09-27 25.00 25.09 24.76 8,482,000 25.00 16.74
06-09-26 24.91 25.10 24.80 9,520,200 25.10 16.80
06-09-25 25.10 25.24 24.79 7,535,800 25.07 16.78
06-09-22 24.71 25.06 24.40 9,128,700 25.06 16.78
06-09-21 24.89 24.98 24.59 6,548,100 24.71 16.54
Date Open High Low Vol Cls adjCls
06-09-20 24.95 24.95 24.72 8,407,000 24.89 16.66
06-09-19 24.88 24.88 24.55 8,487,500 24.71 16.54
06-09-18 25.04 25.11 24.70 9,247,600 24.88 16.66
06-09-15 25.04 25.10 24.87 14,802,600 24.92 16.68
06-09-14 24.85 24.91 24.54 10,254,800 24.68 16.52
06-09-13 24.49 24.88 24.49 16,599,800 24.81 16.61
06-09-12 24.45 24.47 23.63 27,474,800 24.32 16.28
06-09-11 22.99 23.55 22.86 11,801,300 23.39 15.66
06-09-08 22.94 23.21 22.70 8,221,600 23.18 15.52
Date Open High Low Vol Cls adjCls
06-09-07 22.64 22.88 22.60 14,326,200 22.71 15.20
06-09-06 22.51 22.74 22.51 7,921,700 22.63 15.15
06-09-05 22.44 22.85 22.25 15,346,400 22.78 15.25
06-09-01 22.89 23.06 22.60 31,628,400 22.95 15.36
06-08-31 21.99 22.00 21.74 7,160,500 21.75 14.56
06-08-30 21.89 22.11 21.87 5,628,200 21.98 14.72
06-08-29 21.78 21.95 21.70 6,186,700 21.93 14.68
06-08-28 21.74 21.95 21.70 5,823,000 21.72 14.54
06-08-25 21.60 21.77 21.59 7,171,500 21.68 14.51
Date Open High Low Vol Cls adjCls
06-08-24 21.63 21.78 21.59 7,253,400 21.64 14.49
06-08-23 21.84 21.92 21.53 9,950,200 21.63 14.48
06-08-22 21.60 21.95 21.59 9,617,700 21.84 14.62
06-08-21 21.75 21.85 21.48 11,614,400 21.55 14.43
06-08-18 21.49 21.75 21.24 14,223,300 21.64 14.49
06-08-17 21.25 21.56 21.02 18,742,200 21.48 14.38
06-08-16 20.91 21.15 20.85 15,154,100 21.08 14.11
06-08-15 20.66 20.85 20.55 16,914,000 20.79 13.92
06-08-14 20.35 20.60 20.27 18,583,000 20.41 13.66
Date Open High Low Vol Cls adjCls
06-08-11 20.83 20.85 20.08 38,312,300 20.24 13.55
06-08-10 21.00 21.11 20.83 23,247,300 20.83 13.95
06-08-09 21.29 21.48 21.10 36,349,900 21.12 14.14
06-08-08 20.95 21.68 20.85 64,426,900 21.21 14.20
06-08-07 22.61 23.01 22.54 18,562,800 22.77 15.24
06-08-04 23.00 23.00 21.75 36,909,800 22.75 15.23
06-08-03 23.69 23.85 23.56 5,055,300 23.79 15.93
06-08-02 23.85 23.87 23.56 7,329,700 23.69 15.86
06-08-01 23.98 23.98 23.44 9,145,000 23.80 15.93
Date Open High Low Vol Cls adjCls
06-07-31 23.95 24.57 23.88 16,576,200 23.97 16.05
06-07-28 24.04 24.80 23.82 15,710,600 24.47 16.38
06-07-27 25.10 25.20 23.72 29,396,100 24.04 16.09
06-07-26 25.90 26.11 25.84 9,135,700 25.99 17.40
06-07-25 25.95 26.14 25.76 6,813,500 25.89 17.33
06-07-24 25.70 26.09 25.55 8,427,100 25.96 17.38
06-07-21 25.72 25.79 25.31 5,693,400 25.51 17.08
06-07-20 25.60 25.89 25.43 6,852,900 25.64 17.17
06-07-19 24.80 25.78 24.76 8,316,400 25.55 17.11
Date Open High Low Vol Cls adjCls
06-07-18 24.60 24.80 24.34 3,961,300 24.63 16.49
06-07-17 24.56 24.85 24.50 2,896,200 24.66 16.51
06-07-14 24.70 24.88 24.42 4,083,300 24.56 16.44
06-07-13 25.13 25.25 24.64 6,491,100 24.78 16.59
06-07-12 25.56 25.56 25.03 5,298,900 25.08 16.79
06-07-11 25.39 25.58 25.12 4,796,900 25.48 17.06
06-07-10 25.33 25.46 25.27 3,790,300 25.38 16.99
06-07-07 25.29 25.62 25.29 5,259,200 25.33 16.96
06-07-06 25.22 25.45 25.22 7,293,300 25.39 17.00
Date Open High Low Vol Cls adjCls
06-07-05 25.28 25.59 25.15 6,704,900 25.22 16.88
06-07-03 25.86 25.88 25.70 2,943,900 25.74 17.05
06-06-30 25.75 25.92 25.61 6,563,900 25.86 17.12
06-06-29 25.65 25.79 25.41 9,393,900 25.70 17.02
06-06-28 25.35 25.62 25.20 4,779,400 25.25 16.72
06-06-27 25.73 25.76 25.22 7,418,300 25.29 16.75
06-06-26 25.51 25.84 25.22 7,566,600 25.72 17.03
06-06-23 25.53 25.76 25.38 5,751,300 25.51 16.89
06-06-22 25.69 25.75 25.26 7,485,600 25.63 16.97
Date Open High Low Vol Cls adjCls
06-06-21 25.56 25.97 25.53 7,205,200 25.72 17.03
06-06-20 25.40 25.65 25.30 8,057,700 25.56 16.93
06-06-19 25.33 25.51 25.15 6,140,600 25.42 16.83
06-06-16 25.11 25.29 25.08 6,911,700 25.18 16.67
06-06-15 24.80 25.29 24.80 8,131,400 25.27 16.73
06-06-14 24.77 24.90 24.54 7,804,900 24.75 16.39
06-06-13 24.53 25.15 24.48 9,263,500 24.82 16.44
06-06-12 25.04 25.10 24.48 5,750,900 24.48 16.21
06-06-09 25.20 25.27 24.91 4,892,000 24.95 16.52
Date Open High Low Vol Cls adjCls
06-06-08 24.75 25.32 24.71 9,371,500 25.25 16.72
06-06-07 25.01 25.17 24.88 3,971,500 24.90 16.49
06-06-06 25.10 25.27 24.83 5,364,600 25.00 16.56
06-06-05 25.12 25.41 25.09 7,308,400 25.16 16.66
06-06-02 25.10 25.40 24.95 6,129,400 25.27 16.73
06-06-01 24.56 25.25 24.51 6,569,700 25.15 16.65
06-05-31 24.52 24.70 24.35 7,384,400 24.55 16.26
06-05-30 25.00 25.08 24.52 7,528,600 24.56 16.26
06-05-26 24.64 25.00 24.62 4,917,000 24.95 16.52
Date Open High Low Vol Cls adjCls
06-05-25 24.07 24.68 24.04 5,438,700 24.61 16.30
06-05-24 24.01 24.30 23.93 6,785,900 23.97 15.87
06-05-23 23.82 24.20 23.76 5,293,900 23.99 15.89
06-05-22 24.02 24.47 23.85 5,554,500 23.86 15.80
06-05-19 24.27 24.27 23.86 5,637,300 24.17 16.01
06-05-18 24.01 24.55 23.21 5,582,600 24.15 15.99
06-05-17 24.40 24.71 24.05 5,648,900 24.13 15.98
06-05-16 24.38 24.97 24.38 5,802,900 24.57 16.27
06-05-15 24.24 24.75 24.23 4,810,700 24.46 16.20
Date Open High Low Vol Cls adjCls
06-05-12 24.57 24.75 24.25 5,839,300 24.29 16.09
06-05-11 24.86 25.03 24.54 6,656,200 24.62 16.30
06-05-10 25.02 25.10 24.90 4,483,600 24.95 16.52
06-05-09 25.09 25.14 24.95 4,204,600 25.06 16.59
06-05-08 25.30 25.32 25.04 6,313,200 25.11 16.63
06-05-05 25.19 25.41 25.02 4,937,700 25.28 16.74
06-05-04 24.94 25.10 24.91 4,296,500 25.03 16.58
06-05-03 24.90 25.10 24.80 4,711,500 24.89 16.48
06-05-02 25.13 25.13 24.79 5,672,500 24.99 16.55
Date Open High Low Vol Cls adjCls
06-05-01 25.53 25.55 24.90 6,955,000 25.00 16.56
06-04-28 25.30 25.55 25.12 8,680,700 25.38 16.81
06-04-27 24.95 25.39 24.88 7,075,000 25.27 16.73
06-04-26 24.84 25.06 24.78 7,055,600 24.97 16.54
06-04-25 24.60 24.92 24.57 6,762,300 24.69 16.35
06-04-24 24.70 24.89 24.40 7,738,100 24.59 16.28
06-04-21 24.90 25.00 24.70 5,841,600 24.80 16.42
06-04-20 24.83 25.00 24.50 5,448,200 24.69 16.35
06-04-19 24.83 25.00 24.45 6,498,800 24.73 16.38
Date Open High Low Vol Cls adjCls
06-04-18 24.47 24.90 24.47 7,573,300 24.83 16.44
06-04-17 24.13 24.48 24.07 6,651,400 24.45 16.19
06-04-13 24.12 24.19 23.93 3,982,500 24.04 15.92
06-04-12 24.17 24.22 24.00 5,026,600 24.06 15.93
06-04-11 24.28 24.37 23.90 6,289,500 24.16 16.00
06-04-10 24.47 24.50 24.11 6,736,400 24.27 16.07
06-04-07 24.60 24.89 24.43 7,674,200 24.51 16.23
06-04-06 24.50 24.85 24.40 8,311,400 24.81 16.43
06-04-05 24.50 24.65 24.44 5,668,200 24.54 16.25
Date Open High Low Vol Cls adjCls
06-04-04 24.72 24.85 24.53 7,644,200 24.75 16.20
06-04-03 24.75 24.97 24.60 8,060,500 24.71 16.18
06-03-31 24.90 25.03 24.56 8,032,500 24.61 16.11
06-03-30 24.87 25.09 24.69 6,485,600 24.95 16.34
06-03-29 24.88 25.22 24.88 5,967,300 24.94 16.33
06-03-28 25.07 25.26 24.84 7,502,300 24.89 16.30
06-03-27 25.39 25.39 25.03 10,650,800 25.11 16.44
06-03-24 25.45 25.71 25.32 11,391,900 25.52 16.71
06-03-23 25.30 25.65 25.14 13,195,500 25.50 16.70
Date Open High Low Vol Cls adjCls
06-03-22 25.77 25.95 25.00 49,669,800 25.24 16.53
06-03-21 23.00 23.06 22.76 4,658,700 22.83 14.95
06-03-20 23.00 23.15 22.93 4,750,100 23.01 15.07
06-03-17 22.98 23.04 22.77 7,665,500 22.92 15.01
06-03-16 22.85 22.88 22.73 6,223,300 22.82 14.94
06-03-15 22.83 22.91 22.75 6,903,400 22.77 14.91
06-03-14 22.82 22.93 22.75 8,171,200 22.91 15.00
06-03-13 22.91 22.96 22.74 6,930,800 22.94 15.02
06-03-10 22.90 23.02 22.78 5,371,800 22.91 15.00
Date Open High Low Vol Cls adjCls
06-03-09 22.83 22.88 22.57 6,886,800 22.70 14.86
06-03-08 22.64 22.85 22.56 4,432,400 22.83 14.95
06-03-07 22.81 22.92 22.53 6,859,200 22.59 14.79
06-03-06 22.93 23.01 22.74 4,829,600 22.81 14.93
06-03-03 22.57 23.01 22.57 8,396,800 22.90 14.99
06-03-02 22.80 22.89 22.68 5,165,400 22.75 14.89
06-03-01 23.00 23.14 22.73 7,791,600 22.77 14.91
06-02-28 23.05 23.27 23.00 9,112,500 23.10 15.12
06-02-27 23.01 23.40 23.01 5,496,600 23.21 15.20
Date Open High Low Vol Cls adjCls
06-02-24 23.17 23.29 22.90 5,517,400 22.97 15.04
06-02-23 23.20 23.44 23.15 6,627,600 23.20 15.19
06-02-22 22.98 23.41 22.85 7,655,400 23.36 15.29
06-02-21 23.08 23.38 22.80 8,633,600 22.88 14.98
06-02-17 22.87 23.13 22.75 6,068,200 23.08 15.11
06-02-16 22.95 23.10 22.75 6,960,400 22.99 15.05
06-02-15 22.80 23.28 22.80 10,015,800 23.10 15.12
06-02-14 22.75 22.94 22.62 8,127,300 22.91 15.00
06-02-13 22.30 22.91 22.18 9,585,100 22.91 15.00
Date Open High Low Vol Cls adjCls
06-02-10 22.48 22.56 22.22 6,934,300 22.40 14.67
06-02-09 22.70 22.81 22.53 6,710,600 22.59 14.79
06-02-08 22.35 22.79 22.35 6,965,600 22.74 14.89
06-02-07 22.30 22.70 22.27 7,636,600 22.46 14.70
06-02-06 22.47 22.57 22.30 10,052,700 22.37 14.65
06-02-03 22.50 22.77 22.22 15,843,700 22.26 14.57
06-02-02 23.02 23.02 22.32 10,274,500 22.56 14.77
06-02-01 22.79 23.18 22.71 10,009,800 23.02 15.07
06-01-31 22.94 22.94 22.61 7,402,500 22.79 14.92
Date Open High Low Vol Cls adjCls
06-01-30 22.98 22.99 22.59 7,404,400 22.83 14.95
06-01-27 22.55 23.06 22.44 11,715,700 22.99 15.05
06-01-26 22.05 23.03 22.00 26,956,300 22.62 14.81
06-01-25 21.50 21.98 21.24 21,488,700 21.97 14.38
06-01-24 22.01 22.16 21.21 26,170,200 21.33 13.97
06-01-23 22.25 22.35 22.02 9,454,100 22.10 14.47
06-01-20 22.58 22.64 22.26 12,284,300 22.33 14.62
06-01-19 22.20 22.63 22.08 9,989,300 22.56 14.77
06-01-18 22.15 22.25 22.05 7,643,200 22.18 14.52
Date Open High Low Vol Cls adjCls
06-01-17 22.30 22.50 22.21 8,303,800 22.30 14.60
06-01-13 22.46 22.50 22.20 11,695,300 22.42 14.68
06-01-12 22.51 22.58 22.37 6,198,400 22.46 14.70
06-01-11 22.60 22.63 22.41 9,717,500 22.51 14.74
06-01-10 22.67 22.74 22.48 7,172,200 22.61 14.80
06-01-09 22.80 22.85 22.53 7,045,900 22.84 14.95
06-01-06 22.63 22.81 22.61 7,369,800 22.78 14.91
06-01-05 22.56 22.82 22.54 8,628,900 22.63 14.82
06-01-04 22.85 23.02 22.53 13,466,300 22.63 14.82
Date Open High Low Vol Cls adjCls
06-01-03 23.25 23.27 22.92 10,139,200 23.24 15.03
05-12-30 23.01 23.13 22.90 7,753,700 22.98 14.86
05-12-29 22.90 23.27 22.90 7,686,600 23.13 14.96
05-12-28 23.09 23.17 22.89 7,852,300 22.90 14.81
05-12-27 23.68 23.77 22.95 12,422,300 23.09 14.94
05-12-23 22.87 22.98 22.78 5,509,400 22.94 14.84
05-12-22 22.45 22.89 22.43 7,371,000 22.87 14.79
05-12-21 22.52 22.69 22.41 6,981,300 22.63 14.64
05-12-20 22.54 22.54 22.14 8,348,400 22.44 14.51
Date Open High Low Vol Cls adjCls
05-12-19 22.63 23.00 22.47 13,666,500 22.49 14.55
05-12-16 21.92 22.12 21.80 10,300,400 22.02 14.24
05-12-15 21.85 22.03 21.81 8,335,000 21.86 14.14
05-12-14 21.63 21.96 21.58 11,634,600 21.94 14.19
05-12-13 21.20 21.61 21.20 7,895,900 21.55 13.94
05-12-12 21.41 21.55 21.13 6,613,900 21.33 13.80
05-12-09 21.66 21.77 21.35 7,026,900 21.42 13.86
05-12-08 21.60 21.74 21.50 6,267,800 21.66 14.01
05-12-07 21.55 21.75 21.45 7,781,300 21.54 13.93
Date Open High Low Vol Cls adjCls
05-12-06 21.78 21.88 21.61 7,365,600 21.63 13.99
05-12-05 21.79 21.87 21.70 5,714,100 21.80 14.10
05-12-02 21.53 21.93 21.44 8,270,400 21.88 14.15
05-12-01 21.74 21.80 21.54 8,652,500 21.63 13.99
05-11-30 21.92 21.94 21.59 7,068,400 21.59 13.97
05-11-29 22.10 22.17 21.82 7,843,400 21.90 14.17
05-11-28 22.25 22.25 22.03 11,444,600 22.11 14.30
05-11-25 22.41 22.45 22.16 3,014,100 22.26 14.40
05-11-23 22.26 22.46 22.16 5,755,500 22.40 14.49
Date Open High Low Vol Cls adjCls
05-11-22 22.10 22.36 22.02 6,250,600 22.34 14.45
05-11-21 22.25 22.31 22.02 6,521,800 22.29 14.42
05-11-18 22.15 22.38 22.04 8,460,800 22.30 14.42
05-11-17 21.85 22.14 21.77 9,571,600 21.97 14.21
05-11-16 21.82 21.90 21.48 9,946,400 21.85 14.13
05-11-15 21.65 21.75 21.52 6,099,000 21.75 14.07
05-11-14 21.96 22.00 21.67 8,494,900 21.74 14.06
05-11-11 21.37 22.14 21.15 11,086,700 22.09 14.29
05-11-10 21.55 21.86 21.55 7,975,000 21.75 14.07
Date Open High Low Vol Cls adjCls
05-11-09 21.39 21.66 21.32 7,240,700 21.62 13.98
05-11-08 21.25 21.56 21.24 5,935,500 21.43 13.86
05-11-07 21.35 21.42 20.98 8,218,000 21.30 13.78
05-11-04 21.23 21.37 21.17 6,513,700 21.32 13.79
05-11-03 21.13 21.28 20.94 7,055,600 21.18 13.70
05-11-02 21.00 21.10 20.90 10,146,400 21.03 13.60
05-11-01 21.17 21.25 20.98 7,122,600 21.03 13.60
05-10-31 21.02 21.44 21.01 9,587,300 21.17 13.69
05-10-28 20.80 21.14 20.70 16,844,000 21.14 13.67
Date Open High Low Vol Cls adjCls
05-10-27 21.75 21.78 21.65 7,932,400 21.67 14.02
05-10-26 21.68 21.78 21.60 9,558,800 21.71 14.04
05-10-25 21.55 21.93 21.55 9,598,800 21.65 14.00
05-10-24 21.55 21.70 21.45 5,861,400 21.64 14.00
05-10-21 21.70 21.89 21.36 8,553,900 21.45 13.87
05-10-20 21.92 21.97 21.58 12,065,700 21.67 14.02
05-10-19 22.19 22.27 21.83 8,446,600 22.05 14.26
05-10-18 22.48 22.55 22.20 5,640,700 22.22 14.37
05-10-17 22.43 22.52 22.26 6,834,600 22.48 14.54
Date Open High Low Vol Cls adjCls
05-10-14 22.42 22.60 22.06 4,911,000 22.31 14.43
05-10-13 22.38 22.75 22.25 4,542,100 22.45 14.52
05-10-12 22.65 23.10 22.26 9,589,300 22.52 14.57
05-10-11 22.90 22.92 22.45 7,040,800 22.56 14.59
05-10-10 23.00 23.02 22.57 5,801,800 22.80 14.75
05-10-07 23.33 23.33 22.85 14,588,700 23.00 14.88
05-10-06 23.19 23.40 22.92 8,747,300 23.18 14.99
05-10-05 23.63 23.68 23.11 9,240,200 23.17 14.99
05-10-04 23.98 24.08 23.80 6,745,200 23.86 15.25
Date Open High Low Vol Cls adjCls
05-10-03 23.97 24.20 23.84 5,874,400 23.95 15.31
05-09-30 23.98 24.15 23.92 4,536,300 24.06 15.38
05-09-29 23.99 24.08 23.90 6,588,800 24.04 15.37
05-09-28 24.20 24.30 24.00 5,675,800 24.07 15.39
05-09-27 24.02 24.25 24.01 5,449,700 24.15 15.44
05-09-26 24.20 24.36 24.05 4,869,600 24.13 15.42
05-09-23 24.06 24.28 24.01 3,845,700 24.20 15.47
05-09-22 24.21 24.47 24.13 4,820,800 24.17 15.45
05-09-21 24.42 24.53 24.28 6,101,200 24.31 15.54
Date Open High Low Vol Cls adjCls
05-09-20 24.56 24.65 24.50 4,614,200 24.55 15.69
05-09-19 24.90 25.00 24.56 5,918,100 24.70 15.79
05-09-16 24.72 25.02 24.71 9,275,500 25.01 15.99
05-09-15 24.75 24.81 24.57 4,355,200 24.60 15.73
05-09-14 24.89 24.98 24.60 4,101,800 24.74 15.81
05-09-13 24.90 24.90 24.70 6,883,100 24.86 15.89
05-09-12 25.13 25.15 24.71 9,558,300 24.73 15.81
05-09-09 24.88 25.49 24.78 6,902,300 25.11 16.05
05-09-08 24.95 25.09 24.76 7,023,000 24.88 15.90
Date Open High Low Vol Cls adjCls
05-09-07 25.10 25.20 25.01 6,327,900 25.17 16.09
05-09-06 24.60 25.01 24.60 6,723,400 24.95 15.95
05-09-02 24.55 24.64 24.29 3,916,100 24.46 15.64
05-09-01 24.47 24.62 24.29 4,385,500 24.41 15.60
05-08-31 24.13 24.49 23.93 6,280,200 24.47 15.64
05-08-30 24.12 24.23 23.93 3,988,500 24.06 15.38
05-08-29 23.87 24.22 23.80 5,746,900 24.15 15.44
05-08-26 24.22 24.22 23.96 4,413,500 23.97 15.32
05-08-25 24.25 24.31 24.05 3,755,800 24.12 15.42
Date Open High Low Vol Cls adjCls
05-08-24 24.42 24.55 24.19 5,393,800 24.26 15.51
05-08-23 24.75 24.75 24.35 5,313,400 24.42 15.61
05-08-22 24.66 24.81 24.49 6,040,900 24.74 15.81
05-08-19 24.94 24.98 24.67 5,266,200 24.68 15.78
05-08-18 24.82 24.99 24.81 4,120,600 24.88 15.90
05-08-17 24.81 25.01 24.74 4,224,500 24.93 15.94
05-08-16 24.82 24.88 24.71 5,595,700 24.81 15.86
05-08-15 24.95 25.00 24.82 3,120,500 24.86 15.89
05-08-12 24.98 25.08 24.85 3,169,300 25.00 15.98
Date Open High Low Vol Cls adjCls
05-08-11 25.06 25.22 24.94 3,098,900 25.11 16.05
05-08-10 25.08 25.20 24.99 5,063,300 25.08 16.03
05-08-09 24.84 25.11 24.76 5,267,800 25.11 16.05
05-08-08 24.95 24.96 24.74 2,265,100 24.79 15.85
05-08-05 24.92 25.04 24.82 3,209,700 24.85 15.89
05-08-04 25.10 25.12 24.95 3,046,300 25.03 16.00
05-08-03 24.95 25.13 24.90 3,637,300 25.10 16.04
05-08-02 25.21 25.23 24.96 4,878,700 25.00 15.98
05-08-01 25.13 25.15 24.90 6,237,500 25.04 16.01
Date Open High Low Vol Cls adjCls
05-07-29 25.23 25.25 24.97 5,771,300 24.98 15.97
05-07-28 25.25 25.47 25.15 7,732,100 25.17 16.09
05-07-27 24.76 25.11 24.75 4,512,600 25.10 16.04
05-07-26 24.88 25.00 24.75 4,111,600 24.76 15.83
05-07-25 24.90 24.98 24.74 3,660,100 24.79 15.85
05-07-22 24.96 25.05 24.80 2,950,400 24.95 15.95
05-07-21 25.16 25.24 24.98 3,526,900 24.98 15.97
05-07-20 25.01 25.39 25.00 3,354,100 25.26 16.15
05-07-19 25.19 25.30 25.06 2,889,900 25.10 16.04
Date Open High Low Vol Cls adjCls
05-07-18 25.13 25.31 25.10 3,115,400 25.13 16.06
05-07-15 25.07 25.35 25.03 5,528,300 25.24 16.13
05-07-14 24.91 25.32 24.90 3,961,700 25.07 16.03
05-07-13 24.99 25.00 24.81 3,523,100 24.90 15.92
05-07-12 24.80 24.99 24.68 4,064,600 24.90 15.92
05-07-11 24.93 24.94 24.70 3,874,700 24.94 15.94
05-07-08 24.59 24.95 24.50 4,006,900 24.91 15.92
05-07-07 24.57 24.75 24.48 5,234,300 24.60 15.73
05-07-06 25.20 25.25 24.88 3,806,600 24.88 15.90
Date Open High Low Vol Cls adjCls
05-07-05 25.24 25.28 25.04 5,126,900 25.27 16.15
05-07-01 25.28 25.36 24.99 4,038,900 25.20 16.11
05-06-30 25.10 25.21 24.91 6,283,200 24.98 15.97
05-06-29 25.25 25.42 25.17 5,392,900 25.21 16.12
05-06-28 25.09 25.43 24.98 5,905,700 25.28 15.98
05-06-27 25.21 25.24 24.89 4,524,800 24.90 15.74
05-06-24 25.48 25.52 25.23 4,568,500 25.24 15.96
05-06-23 25.60 25.79 25.48 4,579,000 25.48 16.11
05-06-22 25.79 25.80 25.42 5,422,200 25.63 16.20
Date Open High Low Vol Cls adjCls
05-06-21 25.60 25.79 25.56 3,658,900 25.71 16.25
05-06-20 25.29 25.69 25.26 4,881,200 25.60 16.18
05-06-17 25.53 25.53 25.18 6,814,500 25.43 16.08
05-06-16 25.20 25.31 25.05 3,920,900 25.26 15.97
05-06-15 25.46 25.53 25.12 3,786,700 25.20 15.93
05-06-14 25.31 25.58 25.27 3,238,700 25.46 16.09
05-06-13 25.22 25.54 25.14 5,594,500 25.32 16.01
05-06-10 25.10 25.20 24.71 3,159,400 24.99 15.80
05-06-09 25.04 25.13 24.87 4,806,500 25.07 15.85
Date Open High Low Vol Cls adjCls
05-06-08 25.31 25.36 24.96 5,365,200 25.05 15.84
05-06-07 25.37 25.51 25.19 3,805,400 25.22 15.94
05-06-06 25.17 25.44 25.14 3,262,000 25.42 16.07
05-06-03 25.35 25.42 25.01 4,183,900 25.22 15.94
05-06-02 25.40 25.51 25.34 3,431,600 25.50 16.12
05-06-01 25.36 25.70 25.25 3,479,000 25.48 16.11
05-05-31 25.40 25.50 25.25 3,879,000 25.36 16.03
05-05-27 25.40 25.57 25.38 2,388,200 25.53 16.14
05-05-26 25.60 25.69 25.42 3,715,000 25.60 16.18
Date Open High Low Vol Cls adjCls
05-05-25 25.73 25.85 25.51 3,693,400 25.60 16.18
05-05-24 25.90 26.01 25.72 3,610,600 25.86 16.35
05-05-23 25.72 25.96 25.60 4,253,400 25.89 16.37
05-05-20 25.50 25.91 25.36 6,298,500 25.73 16.27
05-05-19 25.38 25.46 25.27 3,249,700 25.45 16.09
05-05-18 25.60 25.65 25.32 4,478,900 25.39 16.05
05-05-17 25.30 25.54 25.18 3,135,500 25.52 16.13
05-05-16 25.34 25.53 25.31 3,401,300 25.46 16.09
05-05-13 25.40 25.40 25.03 5,253,700 25.30 15.99
Date Open High Low Vol Cls adjCls
05-05-12 25.49 25.64 25.21 5,782,400 25.39 16.05
05-05-11 25.49 25.70 25.37 7,001,200 25.43 16.08
05-05-10 25.70 25.70 25.30 5,965,000 25.57 16.16
05-05-09 25.75 25.94 25.61 3,830,800 25.94 16.40
05-05-06 26.22 26.45 25.91 3,100,200 25.98 16.42
05-05-05 26.41 26.41 25.93 4,251,800 26.12 16.51
05-05-04 26.45 26.60 26.21 4,882,400 26.48 16.74
05-05-03 26.15 26.48 26.01 5,572,200 26.45 16.72
05-05-02 26.18 26.25 25.94 3,988,500 26.08 16.49
Date Open High Low Vol Cls adjCls
05-04-29 25.69 26.08 25.50 6,365,400 26.00 16.44
05-04-28 25.25 25.80 25.24 6,366,300 25.70 16.25
05-04-27 25.75 25.89 25.65 3,845,500 25.76 16.28
05-04-26 25.70 25.83 25.61 4,795,000 25.69 16.24
05-04-25 25.80 25.96 25.74 3,588,900 25.86 16.35
05-04-22 25.60 25.95 25.52 3,752,000 25.71 16.25
05-04-21 25.75 25.90 25.70 4,223,000 25.75 16.28
05-04-20 25.56 25.88 25.48 5,979,300 25.55 16.15
05-04-19 25.64 25.93 25.40 4,944,700 25.63 16.20
Date Open High Low Vol Cls adjCls
05-04-18 25.96 26.07 25.44 6,720,900 25.68 16.23
05-04-15 26.55 26.56 25.90 13,931,600 25.95 16.40
05-04-14 25.73 26.21 25.59 11,495,600 25.82 16.32
05-04-13 25.20 25.99 25.16 9,807,000 25.78 16.30
05-04-12 24.96 25.35 24.90 4,170,100 25.32 16.01
05-04-11 25.17 25.27 25.09 3,622,100 25.09 15.86
05-04-08 25.58 25.67 25.22 4,347,400 25.27 15.97
05-04-07 25.28 25.61 25.20 4,097,600 25.61 16.19
05-04-06 25.49 25.57 25.22 4,403,600 25.28 15.98
Date Open High Low Vol Cls adjCls
05-04-05 25.40 25.58 25.25 4,767,400 25.49 16.11
05-04-04 25.05 25.40 24.96 5,292,500 25.30 15.99
05-04-01 25.50 25.58 24.82 6,347,100 24.94 15.77
05-03-31 25.52 25.60 25.16 6,316,800 25.46 16.09
05-03-30 25.25 25.54 25.08 8,501,000 25.54 16.15
05-03-29 25.05 25.33 24.97 6,236,700 25.07 15.67
05-03-28 25.02 25.35 25.02 4,274,300 25.05 15.66
05-03-24 25.32 25.48 24.96 5,876,000 25.02 15.64
05-03-23 24.78 25.42 24.77 8,928,600 25.32 15.83
Date Open High Low Vol Cls adjCls
05-03-22 25.00 25.10 24.68 9,033,800 24.71 15.45
05-03-21 24.44 24.44 24.11 3,471,100 24.22 15.14
05-03-18 24.06 24.45 23.96 8,277,700 24.43 15.27
05-03-17 24.25 24.28 24.03 4,613,700 24.16 15.10
05-03-16 24.30 24.46 24.17 5,057,900 24.25 15.16
05-03-15 24.75 24.78 24.46 4,844,900 24.47 15.30
05-03-14 24.69 24.80 24.50 4,104,400 24.75 15.47
05-03-11 24.97 25.27 24.74 3,731,000 24.75 15.47
05-03-10 24.72 25.04 24.71 4,260,200 24.87 15.55
Date Open High Low Vol Cls adjCls
05-03-09 24.81 24.92 24.57 6,610,600 24.72 15.45
05-03-08 24.90 25.00 24.75 6,122,600 25.00 15.63
05-03-07 24.92 25.23 24.89 4,401,100 24.99 15.62
05-03-04 25.11 25.22 24.95 3,443,800 25.00 15.63
05-03-03 25.16 25.27 24.77 5,168,700 25.06 15.66
05-03-02 25.20 25.42 25.08 5,027,500 25.16 15.73
05-03-01 24.96 26.00 24.90 7,287,100 25.29 15.81
05-02-28 24.94 25.19 24.80 7,359,100 25.03 15.65
05-02-25 24.74 25.07 24.62 3,895,400 24.93 15.58
Date Open High Low Vol Cls adjCls
05-02-24 24.88 24.88 24.52 3,639,200 24.74 15.46
05-02-23 24.72 24.92 24.53 6,371,800 24.87 15.55
05-02-22 24.45 25.07 24.32 9,041,600 24.36 15.23
05-02-18 23.93 24.45 23.90 7,326,300 24.36 15.23
05-02-17 24.05 24.14 23.92 4,064,400 23.92 14.95
05-02-16 24.08 24.28 23.91 4,810,000 24.01 15.01
05-02-15 24.08 24.09 23.82 4,373,500 23.93 14.96
05-02-14 24.17 24.18 23.86 3,662,800 24.13 15.08
05-02-11 23.84 24.18 23.69 5,111,800 24.10 15.06
Date Open High Low Vol Cls adjCls
05-02-10 23.69 23.80 23.60 4,056,000 23.77 14.86
05-02-09 24.06 24.09 23.65 4,456,600 23.68 14.80
05-02-08 24.20 24.20 23.86 5,551,100 24.00 15.00
05-02-07 24.05 24.25 23.98 4,754,600 24.15 15.10
05-02-04 23.84 24.15 23.72 4,191,300 24.12 15.08
05-02-03 23.85 23.94 23.75 3,239,400 23.84 14.90
05-02-02 23.85 24.20 23.70 6,164,300 24.00 15.00
05-02-01 23.50 23.76 23.32 5,706,600 23.66 14.79
05-01-31 23.47 23.72 23.25 7,712,300 23.44 14.65
Date Open High Low Vol Cls adjCls
05-01-28 23.95 24.08 23.27 11,046,200 23.46 14.66
05-01-27 24.50 24.50 23.86 5,505,600 24.09 15.06
05-01-26 24.04 24.26 23.98 5,312,500 24.10 15.06
05-01-25 23.94 24.02 23.79 7,200,800 23.99 15.00
05-01-24 24.22 24.33 23.90 4,772,500 23.94 14.96
05-01-21 24.39 24.61 24.14 7,082,600 24.17 15.11
05-01-20 24.32 24.48 24.09 9,309,900 24.44 15.28
05-01-19 24.55 24.67 24.46 6,193,400 24.52 15.33
05-01-18 24.30 24.56 24.14 7,414,200 24.43 15.27
Date Open High Low Vol Cls adjCls
05-01-14 24.30 24.45 24.25 3,997,500 24.43 15.27
05-01-13 24.52 24.60 24.38 3,854,100 24.40 15.25
05-01-12 24.53 24.70 24.45 5,220,600 24.66 15.41
05-01-11 24.77 24.86 24.44 4,803,600 24.60 15.38
05-01-10 24.61 25.05 24.52 5,643,100 24.98 15.61
05-01-07 24.75 24.89 24.58 6,235,100 24.74 15.46
05-01-06 24.77 24.87 24.70 4,703,100 24.75 15.47
05-01-05 25.00 25.02 24.74 5,606,300 24.79 15.50
05-01-04 25.60 25.61 25.01 5,681,300 25.15 15.55
Date Open High Low Vol Cls adjCls
05-01-03 25.57 25.67 25.35 4,997,300 25.43 15.72
04-12-31 25.65 25.70 25.52 2,966,400 25.62 15.84
04-12-30 25.57 25.71 25.51 3,771,700 25.65 15.86
04-12-29 25.51 25.68 25.51 3,228,000 25.60 15.82
04-12-28 25.50 25.69 25.40 4,459,200 25.63 15.84
04-12-27 25.83 25.88 25.42 4,904,300 25.43 15.72
04-12-23 25.50 25.84 25.50 5,374,300 25.83 15.97
04-12-22 25.40 25.60 25.18 5,988,900 25.55 15.79
04-12-21 25.15 25.35 25.04 5,870,400 25.31 15.65
Date Open High Low Vol Cls adjCls
04-12-20 25.24 25.44 25.00 9,054,800 25.17 15.56
04-12-17 24.94 25.38 24.70 12,917,000 25.22 15.59
04-12-16 25.05 25.74 25.03 13,159,900 25.56 15.80
04-12-15 24.25 25.12 24.21 11,833,500 25.03 15.47
04-12-14 23.98 24.32 23.98 4,729,400 24.32 15.03
04-12-13 23.84 24.22 23.71 6,451,200 24.20 14.96
04-12-10 24.04 24.31 23.47 5,679,700 23.81 14.72
04-12-09 23.77 23.78 23.44 5,862,600 23.65 14.62
04-12-08 23.77 23.86 23.58 6,969,400 23.76 14.69
Date Open High Low Vol Cls adjCls
04-12-07 23.94 24.03 23.67 4,821,400 23.70 14.65
04-12-06 24.10 24.11 23.72 5,690,800 23.94 14.80
04-12-03 24.19 24.28 23.83 4,682,800 23.93 14.79
04-12-02 23.74 24.16 23.60 5,680,900 24.16 14.93
04-12-01 23.51 23.82 23.45 4,933,200 23.73 14.67
04-11-30 23.55 23.63 23.38 5,390,000 23.50 14.53
04-11-29 23.53 23.70 23.40 4,944,700 23.55 14.56
04-11-26 23.40 23.70 23.37 2,917,300 23.37 14.45
04-11-24 23.44 23.58 23.40 4,284,000 23.44 14.49
Date Open High Low Vol Cls adjCls
04-11-23 23.59 23.63 23.31 4,548,100 23.45 14.50
04-11-22 23.30 23.58 23.26 4,986,600 23.47 14.51
04-11-19 23.90 23.90 23.35 7,069,000 23.50 14.53
04-11-18 24.23 24.25 23.66 7,567,300 23.80 14.71
04-11-17 24.25 24.34 24.16 5,470,600 24.29 15.01
04-11-16 24.34 24.34 24.10 4,382,500 24.18 14.95
04-11-15 24.43 24.44 24.00 5,011,100 24.31 15.03
04-11-12 24.27 24.37 24.02 4,713,100 24.36 15.06
04-11-11 24.25 24.40 24.10 3,774,700 24.27 15.00
Date Open High Low Vol Cls adjCls
04-11-10 23.95 24.26 23.80 6,794,300 24.18 14.95
04-11-09 23.85 24.01 23.65 4,998,700 23.95 14.80
04-11-08 23.97 24.02 23.74 4,730,500 23.85 14.74
04-11-05 23.73 24.08 23.72 6,105,600 23.90 14.77
04-11-04 23.70 23.76 22.75 7,857,900 23.73 14.67
04-11-03 23.90 24.00 23.50 9,885,200 23.76 14.69
04-11-02 23.00 23.54 23.00 8,104,600 23.18 14.33
04-11-01 23.73 23.73 23.07 5,530,300 23.36 14.44
04-10-29 23.85 23.92 23.10 10,507,600 23.43 14.48
Date Open High Low Vol Cls adjCls
04-10-28 23.96 24.17 23.71 4,006,500 24.01 14.84
04-10-27 23.30 24.01 23.25 6,639,100 23.96 14.81
04-10-26 22.94 23.30 22.92 5,211,300 23.30 14.40
04-10-25 23.38 23.43 22.85 6,339,200 22.95 14.19
04-10-22 23.20 23.56 23.19 4,858,900 23.38 14.45
04-10-21 23.23 23.43 23.01 4,283,300 23.25 14.37
04-10-20 23.35 23.48 23.21 3,910,500 23.35 14.43
04-10-19 23.49 23.61 23.30 4,594,600 23.36 14.44
04-10-18 23.17 23.52 23.16 5,802,100 23.49 14.52
Date Open High Low Vol Cls adjCls
04-10-15 22.79 23.23 22.79 7,287,900 23.01 14.22
04-10-14 23.13 23.38 22.96 4,268,700 23.00 14.22
04-10-13 23.24 23.40 22.83 7,363,600 23.06 14.25
04-10-12 23.01 23.17 22.91 5,984,200 23.10 14.28
04-10-11 23.15 23.36 23.15 2,484,300 23.20 14.34
04-10-08 23.36 23.50 23.15 4,200,700 23.24 14.37
04-10-07 24.10 24.16 23.40 6,644,400 23.50 14.53
04-10-06 24.07 24.19 23.81 5,022,100 24.18 14.95
04-10-05 24.25 24.40 24.06 4,217,400 24.16 14.93
Date Open High Low Vol Cls adjCls
04-10-04 23.50 24.53 23.50 7,224,100 24.35 15.05
04-10-01 23.82 24.16 23.76 4,830,900 24.14 14.92
04-09-30 23.90 23.92 23.39 7,286,400 23.67 14.63
04-09-29 23.60 23.87 23.58 4,283,100 23.86 14.75
04-09-28 23.87 23.95 23.72 4,630,900 23.85 14.57
04-09-27 24.02 24.09 23.77 5,765,200 23.80 14.54
04-09-24 23.96 24.34 23.95 3,412,700 24.19 14.78
04-09-23 24.16 24.38 23.88 3,628,600 23.90 14.60
04-09-22 24.48 24.56 24.00 4,913,400 24.11 14.73
Date Open High Low Vol Cls adjCls
04-09-21 24.35 24.51 24.25 3,791,000 24.45 14.94
04-09-20 24.28 24.68 24.18 4,933,500 24.24 14.81
04-09-17 24.56 24.72 24.45 5,962,400 24.68 15.08
04-09-16 24.37 24.59 24.28 4,493,800 24.41 14.91
04-09-15 24.38 24.38 24.08 4,449,700 24.26 14.82
04-09-14 24.22 24.43 24.16 4,454,200 24.27 14.83
04-09-13 24.10 24.22 23.95 5,516,200 24.17 14.77
04-09-10 23.90 24.05 23.85 5,032,000 24.00 14.66
04-09-09 23.98 23.99 23.75 3,031,500 23.81 14.55
Date Open High Low Vol Cls adjCls
04-09-08 23.65 23.95 23.60 5,023,300 23.87 14.58
04-09-07 23.75 23.96 23.46 5,059,000 23.65 14.45
04-09-03 23.75 23.97 23.68 3,231,900 23.71 14.48
04-09-02 23.64 23.83 23.41 3,941,500 23.75 14.51
04-09-01 23.74 23.83 23.48 4,235,200 23.64 14.44
04-08-31 23.85 23.93 23.59 4,543,500 23.73 14.50
04-08-30 24.09 24.25 23.82 3,358,400 23.84 14.56
04-08-27 23.80 24.26 23.73 6,354,600 24.23 14.80
04-08-26 23.76 23.88 23.67 3,013,000 23.77 14.52
Date Open High Low Vol Cls adjCls
04-08-25 23.26 23.83 23.21 4,323,000 23.77 14.52
04-08-24 23.48 23.48 23.17 2,747,900 23.25 14.20
04-08-23 23.25 23.55 23.25 4,333,100 23.30 14.23
04-08-20 23.16 23.50 23.07 3,392,600 23.46 14.33
04-08-19 23.02 23.23 23.00 3,029,900 23.16 14.15
04-08-18 22.90 23.28 22.81 4,129,300 23.25 14.20
04-08-17 22.96 23.17 22.91 5,592,200 23.05 14.08
04-08-16 22.65 23.11 22.60 3,310,300 22.96 14.03
04-08-13 23.15 23.17 22.60 3,840,000 22.70 13.87
Date Open High Low Vol Cls adjCls
04-08-12 23.05 23.35 22.94 4,140,900 22.99 14.04
04-08-11 22.58 23.25 22.58 5,417,100 23.22 14.18
04-08-10 22.50 22.72 22.41 3,565,400 22.71 13.87
04-08-09 22.55 22.72 22.44 4,125,900 22.50 13.74
04-08-06 22.67 22.91 22.58 6,037,600 22.67 13.85
04-08-05 23.20 23.33 22.97 4,010,000 23.00 14.05
04-08-04 23.16 23.48 23.02 5,243,500 23.30 14.23
04-08-03 23.31 23.41 22.63 6,666,800 23.14 14.14
04-08-02 23.09 23.24 22.84 5,938,400 23.16 14.15
Date Open High Low Vol Cls adjCls
04-07-30 22.57 22.90 22.48 8,028,600 22.90 13.99
04-07-29 23.00 23.25 22.22 20,545,600 22.57 13.79
04-07-28 23.68 23.75 23.25 5,042,500 23.57 14.40
04-07-27 23.40 23.72 23.34 4,698,200 23.68 14.47
04-07-26 23.50 23.58 23.16 3,831,100 23.40 14.29
04-07-23 23.47 23.64 23.46 4,796,000 23.51 14.36
04-07-22 23.26 23.50 23.19 6,184,300 23.47 14.34
04-07-21 23.50 23.70 23.27 5,083,900 23.30 14.23
04-07-20 23.60 23.70 23.36 6,576,800 23.53 14.37
Date Open High Low Vol Cls adjCls
04-07-19 23.66 23.73 23.56 4,110,500 23.65 14.45
04-07-16 23.62 23.77 23.10 5,277,700 23.56 14.39
04-07-15 23.86 23.94 23.61 4,493,700 23.61 14.42
04-07-14 24.17 24.29 23.84 5,752,300 23.90 14.60
04-07-13 24.09 24.27 24.05 3,030,700 24.21 14.79
04-07-12 24.08 24.20 23.98 2,848,000 24.08 14.71
04-07-09 24.01 24.38 24.00 4,256,800 24.08 14.71
04-07-08 23.77 24.27 23.76 4,661,500 23.82 14.55
04-07-07 23.92 23.93 23.71 6,076,300 23.89 14.59
Date Open High Low Vol Cls adjCls
04-07-06 24.25 24.34 23.90 5,328,000 23.93 14.62
04-07-02 24.13 24.31 24.06 3,537,600 24.15 14.75
04-07-01 24.46 24.51 24.11 5,602,400 24.32 14.86
04-06-30 24.52 24.55 24.41 7,007,100 24.50 14.97
04-06-29 24.74 24.78 24.61 3,972,900 24.65 14.89
04-06-28 24.70 24.89 24.62 4,964,700 24.74 14.94
04-06-25 24.78 24.86 24.55 6,040,100 24.55 14.83
04-06-24 25.00 25.01 24.75 5,312,800 24.75 14.95
04-06-23 25.11 25.15 24.75 8,225,800 25.01 15.10
Date Open High Low Vol Cls adjCls
04-06-22 25.26 25.32 25.08 4,667,000 25.16 15.20
04-06-21 25.30 25.46 25.25 3,931,200 25.30 15.28
04-06-18 25.44 25.69 25.29 6,195,400 25.30 15.28
04-06-17 25.58 25.75 25.48 3,147,800 25.70 15.52
04-06-16 25.80 25.93 25.58 3,885,300 25.70 15.52
04-06-15 25.90 26.10 25.75 4,560,700 25.84 15.61
04-06-14 25.70 26.03 25.69 4,268,500 25.78 15.57
04-06-10 25.72 25.85 25.68 3,456,300 25.85 15.61
04-06-09 25.79 25.98 25.53 3,451,100 25.63 15.48
Date Open High Low Vol Cls adjCls
04-06-08 25.95 26.10 25.80 4,954,000 25.90 15.64
04-06-07 25.55 25.94 25.55 4,987,200 25.90 15.64
04-06-04 25.22 25.47 25.21 5,373,500 25.47 15.38
04-06-03 25.30 25.37 25.13 3,371,300 25.17 15.20
04-06-02 25.33 25.41 25.03 4,071,000 25.29 15.27
04-06-01 25.25 25.32 25.12 4,263,100 25.26 15.26
04-05-28 25.16 25.30 25.05 4,937,800 25.27 15.26
04-05-27 25.09 25.30 25.02 4,993,500 25.25 15.25
04-05-26 25.08 25.15 24.93 4,090,100 25.05 15.13
Date Open High Low Vol Cls adjCls
04-05-25 24.77 25.15 24.77 4,684,700 25.11 15.17
04-05-24 25.06 25.10 24.73 4,576,400 24.93 15.06
04-05-21 25.94 25.94 24.91 5,729,400 25.07 15.14
04-05-20 25.30 25.44 25.06 6,242,800 25.11 15.17
04-05-19 25.65 25.90 25.39 4,211,700 25.49 15.39
04-05-18 25.50 25.79 25.46 3,910,400 25.55 15.43
04-05-17 25.30 25.70 25.27 4,062,600 25.43 15.36
04-05-14 25.35 25.79 25.35 3,991,200 25.66 15.50
04-05-13 25.57 25.65 25.36 3,941,300 25.48 15.39
Date Open High Low Vol Cls adjCls
04-05-12 25.25 25.60 25.09 4,231,200 25.57 15.44
04-05-11 25.39 25.52 25.20 4,806,700 25.45 15.37
04-05-10 25.90 25.92 25.07 7,177,600 25.38 15.33
04-05-07 26.18 26.38 26.00 6,634,800 26.00 15.70
04-05-06 26.04 26.29 25.89 7,010,600 26.18 15.81
04-05-05 26.10 26.42 25.98 7,685,200 26.05 15.73
04-05-04 25.80 25.92 25.48 6,505,200 25.78 15.57
04-05-03 25.40 25.63 25.20 5,797,400 25.61 15.47
04-04-30 25.35 25.54 25.10 6,974,800 25.10 15.16
Date Open High Low Vol Cls adjCls
04-04-29 25.62 25.68 25.10 9,295,200 25.30 15.28
04-04-28 25.08 25.63 24.85 12,302,100 25.48 15.39
04-04-27 25.08 25.08 24.60 8,363,700 24.72 14.93
04-04-26 25.00 25.02 24.65 6,456,800 24.76 14.95
04-04-23 24.70 24.98 24.61 7,369,700 24.90 15.04
04-04-22 24.40 24.78 24.26 7,172,300 24.70 14.92
04-04-21 24.33 24.67 24.31 9,069,900 24.38 14.72
04-04-20 24.54 24.77 24.16 5,377,700 24.16 14.59
04-04-19 24.88 24.93 24.42 5,882,100 24.53 14.81
Date Open High Low Vol Cls adjCls
04-04-16 24.98 25.25 24.68 8,515,800 24.88 15.03
04-04-15 24.55 25.10 24.50 12,909,800 24.97 15.08
04-04-14 24.09 24.83 24.08 7,315,600 24.50 14.80
04-04-13 24.50 24.59 24.08 5,700,000 24.08 14.54
04-04-12 24.25 24.40 24.06 4,210,300 24.37 14.72
04-04-08 24.70 24.75 23.90 5,856,200 24.02 14.51
04-04-07 24.34 24.54 24.20 4,297,800 24.34 14.70
04-04-06 24.65 24.74 24.27 5,053,600 24.34 14.70
04-04-05 24.36 24.75 24.35 6,600,500 24.64 14.88
Date Open High Low Vol Cls adjCls
04-04-02 24.83 24.84 24.23 7,228,700 24.36 14.71
04-04-01 24.17 24.50 24.17 8,577,800 24.31 14.68
04-03-31 23.93 24.38 23.85 7,875,900 24.23 14.63
04-03-30 24.33 24.55 23.89 8,721,800 24.21 14.45
04-03-29 24.22 24.44 24.16 7,060,000 24.33 14.52
04-03-26 24.03 24.40 23.81 8,176,900 24.13 14.40
04-03-25 24.10 24.25 23.77 9,263,100 24.03 14.34
04-03-24 24.35 24.37 23.72 10,420,300 24.00 14.33
04-03-23 24.55 24.60 24.28 8,380,900 24.29 14.50
Date Open High Low Vol Cls adjCls
04-03-22 25.20 25.20 24.40 9,262,400 24.45 14.60
04-03-19 25.30 25.44 25.20 6,638,000 25.20 15.04
04-03-18 25.50 25.91 25.36 5,141,800 25.50 15.22
04-03-17 25.45 25.73 25.40 6,943,600 25.53 15.24
04-03-16 25.35 25.45 24.86 8,655,400 25.25 15.07
04-03-15 25.82 25.82 25.09 7,997,200 25.19 15.04
04-03-12 25.67 26.00 25.61 5,909,800 25.83 15.42
04-03-11 25.60 25.90 25.38 13,657,000 25.58 15.27
04-03-10 27.05 27.10 25.99 13,941,500 26.07 15.56
Date Open High Low Vol Cls adjCls
04-03-09 27.50 27.65 27.05 10,973,400 27.20 16.24
04-03-08 28.10 28.16 27.89 5,378,500 27.90 16.66
04-03-05 28.00 28.28 27.97 4,609,100 28.23 16.85
04-03-04 28.37 28.37 28.00 4,700,600 28.19 16.83
04-03-03 27.82 28.18 27.68 4,758,600 28.13 16.79
04-03-02 28.05 28.26 27.95 4,481,100 28.12 16.79
04-03-01 27.82 28.29 27.78 5,490,800 28.24 16.86
04-02-27 27.29 28.11 27.29 8,604,000 27.82 16.61
04-02-26 28.46 28.50 28.18 7,025,400 28.23 16.85
Date Open High Low Vol Cls adjCls
04-02-25 28.44 28.60 28.37 5,357,200 28.58 17.06
04-02-24 28.35 28.55 28.22 5,606,400 28.39 16.95
04-02-23 28.28 28.55 28.14 4,708,700 28.44 16.98
04-02-20 28.60 28.60 28.21 4,437,500 28.27 16.88
04-02-19 28.55 28.85 28.30 6,263,800 28.52 17.03
04-02-18 28.22 29.00 28.22 7,057,500 28.57 17.06
04-02-17 29.05 29.09 28.54 6,947,100 28.80 17.19
04-02-13 29.90 29.98 28.87 9,432,800 28.90 17.25
04-02-12 30.00 31.30 28.90 21,835,000 29.89 17.84
Date Open High Low Vol Cls adjCls
04-02-11 29.57 30.08 29.55 10,358,100 30.03 17.93
04-02-10 28.83 29.66 28.82 7,801,400 29.57 17.65
04-02-09 28.75 28.95 28.62 4,694,500 28.70 17.13
04-02-06 28.35 28.91 28.25 4,411,500 28.85 17.22
04-02-05 28.46 28.56 28.07 7,616,000 28.46 16.99
04-02-04 28.59 28.74 28.21 7,592,200 28.45 16.98
04-02-03 28.67 28.76 28.40 6,276,700 28.65 17.10
04-02-02 28.05 28.70 28.00 10,385,100 28.57 17.06
04-01-30 28.35 28.42 27.90 13,066,200 28.05 16.74
Date Open High Low Vol Cls adjCls
04-01-29 28.30 29.20 28.23 18,896,500 28.82 17.20
04-01-28 29.95 30.10 29.50 7,493,500 29.57 17.65
04-01-27 29.96 30.10 29.80 6,732,800 29.91 17.86
04-01-26 29.55 30.01 29.55 7,234,900 29.94 17.87
04-01-23 29.98 29.98 29.40 10,889,300 29.55 17.64
04-01-22 30.00 30.69 29.85 11,758,700 29.98 17.90
04-01-21 30.45 30.74 30.40 7,633,500 30.64 18.29
04-01-20 30.45 30.63 30.28 7,249,800 30.43 18.17
04-01-16 29.99 30.31 29.97 6,040,900 30.20 18.03
Date Open High Low Vol Cls adjCls
04-01-15 29.72 30.21 29.40 7,383,200 29.97 17.89
04-01-14 29.52 29.63 29.13 5,018,800 29.57 17.65
04-01-13 29.61 29.90 29.28 8,406,800 29.52 17.62
04-01-12 29.63 29.65 29.30 9,143,100 29.53 17.63
04-01-09 29.40 29.60 29.01 7,283,900 29.01 17.32
04-01-08 29.70 29.73 29.23 6,285,700 29.38 17.54
04-01-07 29.07 29.63 29.07 6,032,100 29.60 17.67
04-01-06 29.10 29.47 28.90 6,385,100 29.40 17.55
04-01-05 29.65 29.70 28.83 9,947,800 29.26 17.47
Date Open High Low Vol Cls adjCls
04-01-02 28.90 29.64 28.81 10,198,300 29.35 17.52
03-12-31 28.62 28.78 28.42 6,807,400 28.60 17.07
03-12-30 28.25 28.86 28.15 10,279,100 28.42 16.97
03-12-29 27.75 28.01 27.69 5,190,800 27.99 16.54
03-12-26 27.70 27.72 27.56 1,649,500 27.59 16.31
03-12-24 27.44 27.68 27.39 3,089,700 27.53 16.27
03-12-23 27.25 27.58 27.25 5,985,500 27.42 16.20
03-12-22 27.20 27.34 27.02 4,632,700 27.28 16.12
03-12-19 27.21 27.21 26.80 5,924,900 27.19 16.07
Date Open High Low Vol Cls adjCls
03-12-18 27.06 27.23 26.99 4,746,600 27.21 16.08
03-12-17 27.00 27.00 26.75 5,485,700 26.96 15.93
03-12-16 26.40 26.80 26.40 5,504,200 26.77 15.82
03-12-15 26.78 26.80 26.39 5,244,700 26.41 15.61
03-12-12 26.22 26.58 26.21 4,512,600 26.51 15.67
03-12-11 26.00 26.33 25.92 4,259,000 26.21 15.49
03-12-10 25.82 25.99 25.76 4,150,900 25.92 15.32
03-12-09 26.20 26.26 25.75 4,925,600 25.90 15.31
03-12-08 26.25 26.30 25.99 4,944,000 26.16 15.46
Date Open High Low Vol Cls adjCls
03-12-05 26.28 26.32 26.00 4,917,700 26.25 15.51
03-12-04 26.73 26.84 26.08 9,508,600 26.19 15.48
03-12-03 26.77 27.14 26.77 5,143,400 26.85 15.87
03-12-02 26.60 26.94 26.52 4,674,300 26.77 15.82
03-12-01 26.50 26.85 26.41 4,624,600 26.81 15.84
03-11-28 26.23 26.36 26.08 2,134,400 26.35 15.57
03-11-26 26.45 26.52 26.06 4,385,200 26.25 15.51
03-11-25 26.70 26.81 26.30 5,565,200 26.35 15.57
03-11-24 26.13 26.83 26.11 6,259,800 26.70 15.78
Date Open High Low Vol Cls adjCls
03-11-21 26.15 26.22 25.87 5,942,800 26.05 15.40
03-11-20 26.60 26.66 26.00 4,629,700 26.00 15.37
03-11-19 26.60 26.75 26.42 3,600,900 26.66 15.76
03-11-18 26.51 26.95 26.51 5,512,900 26.61 15.73
03-11-17 26.75 26.75 26.25 5,165,500 26.55 15.69
03-11-14 26.45 26.80 26.33 11,270,400 26.75 15.81
03-11-13 25.50 26.31 24.12 9,525,400 25.96 15.34
03-11-12 24.98 25.53 24.97 5,361,000 25.50 15.07
03-11-11 25.01 25.05 24.84 3,886,000 24.98 14.76
Date Open High Low Vol Cls adjCls
03-11-10 25.05 25.11 24.90 3,633,100 25.01 14.78
03-11-07 25.46 25.47 25.01 5,308,100 25.07 14.82
03-11-06 24.88 25.50 24.79 10,456,400 25.26 14.93
03-11-05 24.80 25.23 24.80 4,826,900 25.00 14.77
03-11-04 25.20 25.22 24.79 6,305,300 24.89 14.71
03-11-03 25.44 25.45 25.25 5,083,600 25.36 14.99
03-10-31 25.25 25.40 25.05 5,871,800 25.37 14.99
03-10-30 24.99 25.12 24.90 5,840,300 25.00 14.77
03-10-29 25.45 25.45 24.91 7,786,200 24.99 14.77
Date Open High Low Vol Cls adjCls
03-10-28 25.25 25.47 25.04 4,944,800 25.42 15.02
03-10-27 25.00 25.25 24.99 6,508,900 25.11 14.84
03-10-24 24.85 24.98 24.62 5,309,100 24.98 14.76
03-10-23 24.75 25.18 24.39 7,372,900 25.10 14.83
03-10-22 25.10 25.10 24.25 7,660,500 24.25 14.33
03-10-21 24.75 25.30 24.74 7,377,800 25.10 14.83
03-10-20 24.90 24.95 24.22 9,289,200 24.95 14.75
03-10-17 25.22 25.29 24.86 6,906,500 24.97 14.76
03-10-16 25.23 25.38 25.01 6,689,700 25.03 14.79
Date Open High Low Vol Cls adjCls
03-10-15 25.19 25.35 25.07 6,897,700 25.28 14.94
03-10-14 25.27 25.32 25.08 4,920,600 25.19 14.89
03-10-13 25.35 25.58 25.26 4,308,900 25.34 14.98
03-10-10 25.21 25.59 24.93 4,628,300 25.50 15.07
03-10-09 26.00 26.01 25.35 6,684,800 25.56 15.11
03-10-08 25.59 25.90 25.55 4,751,100 25.72 15.20
03-10-07 26.07 26.07 25.54 5,547,900 25.90 15.31
03-10-06 25.80 26.18 25.80 4,123,900 26.06 15.40
03-10-03 26.11 26.50 25.85 5,196,600 25.86 15.28
Date Open High Low Vol Cls adjCls
03-10-02 26.03 26.25 25.82 4,081,500 26.11 15.43
03-10-01 25.41 26.05 25.41 7,180,400 26.03 15.38
03-09-30 25.60 25.85 25.40 7,097,900 25.66 15.00
03-09-29 26.00 26.00 25.38 7,791,700 25.56 14.94
03-09-26 25.60 25.80 25.10 11,305,000 25.38 14.84
03-09-25 26.30 26.60 25.75 11,449,900 25.80 15.08
03-09-24 27.24 27.43 26.88 5,461,500 27.00 15.78
03-09-23 26.95 27.40 26.77 4,234,000 27.24 15.92
03-09-22 27.25 27.25 26.63 3,894,700 26.84 15.69
Date Open High Low Vol Cls adjCls
03-09-19 27.10 27.45 27.07 6,755,800 27.25 15.93
03-09-18 26.77 27.25 26.75 5,855,400 27.07 15.82
03-09-17 26.50 26.80 26.45 3,073,400 26.49 15.48
03-09-16 26.35 26.59 26.16 3,500,900 26.53 15.51
03-09-15 26.41 26.50 26.13 4,082,100 26.24 15.34
03-09-12 26.30 26.59 26.07 3,671,800 26.40 15.43
03-09-11 26.60 26.70 26.30 4,490,800 26.30 15.37
03-09-10 26.64 26.98 26.30 5,464,700 26.44 15.46
03-09-09 26.72 26.95 26.51 5,359,100 26.65 15.58
Date Open High Low Vol Cls adjCls
03-09-08 26.05 26.75 26.01 5,417,100 26.63 15.57
03-09-05 25.74 26.23 25.70 4,235,300 25.91 15.15
03-09-04 25.76 25.88 25.50 4,287,400 25.78 15.07
03-09-03 25.97 26.00 25.53 4,400,100 25.69 15.02
03-09-02 25.50 26.01 25.26 4,966,900 25.96 15.17
03-08-29 25.15 25.37 25.00 4,615,500 25.37 14.83
03-08-28 25.37 25.45 24.40 5,111,700 25.17 14.71
03-08-27 25.52 25.52 25.21 3,111,800 25.37 14.83
03-08-26 25.40 25.58 25.10 6,343,300 25.51 14.91
Date Open High Low Vol Cls adjCls
03-08-25 25.55 25.95 25.52 3,874,000 25.81 15.09
03-08-22 26.03 26.03 25.31 5,757,800 25.36 14.82
03-08-21 26.05 26.35 25.95 6,054,800 26.04 15.22
03-08-20 25.86 26.10 25.84 5,485,700 26.00 15.20
03-08-19 25.94 25.99 25.50 5,299,500 25.78 15.07
03-08-18 25.88 26.01 25.76 4,448,300 25.91 15.15
03-08-15 25.30 25.97 25.30 2,257,800 25.89 15.13
03-08-14 26.18 26.37 25.76 5,454,700 25.90 15.14
03-08-13 26.57 26.67 25.96 5,540,900 25.99 15.19
Date Open High Low Vol Cls adjCls
03-08-12 26.31 26.49 26.00 5,128,700 26.32 15.39
03-08-11 25.95 26.35 25.85 3,950,700 26.29 15.37
03-08-08 26.16 26.20 25.76 2,781,000 26.02 15.21
03-08-07 25.30 26.11 25.28 7,101,600 26.09 15.25
03-08-06 25.75 25.86 25.32 5,238,100 25.48 14.89
03-08-05 26.28 26.34 25.74 4,340,800 25.75 15.05
03-08-04 26.20 26.34 25.70 6,083,900 26.25 15.34
03-08-01 26.30 26.41 25.76 6,524,500 25.87 15.12
03-07-31 26.60 26.75 26.10 6,223,500 26.20 15.31
Date Open High Low Vol Cls adjCls
03-07-30 26.17 26.64 26.10 4,496,600 26.48 15.48
03-07-29 26.00 26.56 25.80 7,414,400 26.17 15.30
03-07-28 26.35 26.35 25.94 6,051,200 26.07 15.24
03-07-25 26.80 26.80 26.01 5,894,500 26.35 15.40
03-07-24 26.88 26.90 26.40 10,244,400 26.44 15.46
03-07-23 26.00 26.00 25.28 7,944,900 25.87 15.12
03-07-22 25.99 26.36 25.99 7,448,000 26.26 15.35
03-07-21 26.67 26.67 25.97 3,996,900 26.00 15.20
03-07-18 26.80 26.80 26.20 4,445,000 26.67 15.59
Date Open High Low Vol Cls adjCls
03-07-17 26.75 26.96 26.37 3,820,900 26.58 15.54
03-07-16 26.99 27.00 26.52 3,850,200 26.75 15.64
03-07-15 27.25 27.30 26.60 6,069,600 26.68 15.60
03-07-14 27.28 27.36 26.97 5,747,500 27.11 15.85
03-07-11 26.99 27.20 26.88 4,225,300 27.16 15.88
03-07-10 27.37 27.40 26.90 3,722,900 27.10 15.84
03-07-09 27.45 27.67 27.31 3,271,100 27.31 15.96
03-07-08 27.30 27.62 27.27 4,062,300 27.60 16.13
03-07-07 27.57 27.67 27.40 4,714,100 27.53 16.09
Date Open High Low Vol Cls adjCls
03-07-03 27.30 27.49 27.20 2,774,100 27.26 15.93
03-07-02 27.15 27.55 27.00 4,437,500 27.48 16.06
03-07-01 27.10 27.18 26.32 5,391,500 27.18 15.89
03-06-30 27.65 27.76 27.15 5,474,400 27.15 15.71
03-06-27 28.05 28.05 27.29 5,601,900 27.53 15.93
03-06-26 27.35 28.05 27.30 6,191,400 28.05 16.23
03-06-25 27.85 28.04 27.35 5,218,400 27.52 15.92
03-06-24 27.86 28.00 27.52 4,228,300 27.65 16.00
03-06-23 28.40 28.50 27.54 5,415,400 27.85 16.11
Date Open High Low Vol Cls adjCls
03-06-20 28.45 28.88 28.21 8,275,700 28.69 16.60
03-06-19 29.00 29.00 28.10 5,545,900 28.25 16.34
03-06-18 28.88 29.21 28.60 6,996,600 28.82 16.67
03-06-17 28.65 29.20 28.00 10,902,400 28.86 16.70
03-06-16 27.10 28.20 27.04 8,242,000 28.08 16.24
03-06-13 27.07 27.30 26.74 3,932,200 27.10 15.68
03-06-12 27.30 27.34 26.91 4,792,100 27.05 15.65
03-06-11 26.78 27.10 26.71 6,371,900 27.05 15.65
03-06-10 26.63 26.89 26.25 4,460,900 26.77 15.49
Date Open High Low Vol Cls adjCls
03-06-09 26.95 26.97 26.43 6,027,700 26.54 15.35
03-06-06 27.75 28.29 26.40 11,595,800 26.93 15.58
03-06-05 25.88 28.20 25.65 8,780,700 26.90 15.56
03-06-04 26.15 26.20 25.80 4,856,200 25.96 15.02
03-06-03 26.15 26.40 25.50 6,344,900 25.92 14.99
03-06-02 27.15 27.15 25.90 8,029,400 26.00 15.04
03-05-30 25.40 25.85 25.26 6,773,100 25.60 14.81
03-05-29 25.18 25.54 24.71 5,764,500 24.83 14.36
03-05-28 24.98 25.05 24.59 4,472,500 24.90 14.40
Date Open High Low Vol Cls adjCls
03-05-27 24.05 24.95 24.05 6,825,500 24.90 14.40
03-05-23 24.00 24.80 23.75 7,152,100 24.63 14.25
03-05-22 24.02 24.55 24.00 5,405,800 24.26 14.03
03-05-21 23.20 24.10 23.20 9,293,000 23.99 13.88
03-05-20 24.45 24.45 23.00 18,143,100 23.35 13.51
03-05-19 25.49 25.49 23.50 15,720,300 24.45 14.14
03-05-16 26.00 26.21 25.82 6,028,100 25.82 14.94
03-05-15 26.50 26.50 26.12 3,848,000 26.37 15.26
03-05-14 26.40 26.43 25.92 4,410,300 26.27 15.20
Date Open High Low Vol Cls adjCls
03-05-13 26.22 26.68 25.90 4,828,800 26.18 15.15
03-05-12 25.90 26.44 25.83 5,422,300 26.32 15.23
03-05-09 25.59 26.00 25.05 4,295,900 25.93 15.00
03-05-08 25.60 25.75 25.38 4,549,400 25.60 14.81
03-05-07 25.77 25.95 25.45 5,360,100 25.85 14.95
03-05-06 25.62 25.77 25.25 6,716,200 25.77 14.91
03-05-05 25.67 25.95 25.43 4,256,700 25.78 14.91
03-05-02 25.39 25.94 25.29 4,288,500 25.85 14.95
03-05-01 25.53 25.70 24.91 5,596,600 25.54 14.78
Date Open High Low Vol Cls adjCls
03-04-30 25.20 25.77 24.90 7,596,300 25.54 14.78
03-04-29 25.10 25.30 24.70 8,590,600 25.21 14.58
03-04-28 24.20 24.44 23.85 4,791,400 24.36 14.09
03-04-25 24.70 24.90 23.91 5,014,800 23.95 13.86
03-04-24 24.55 24.80 24.35 6,071,800 24.69 14.28
03-04-23 23.85 24.88 23.82 8,567,600 24.80 14.35
03-04-22 22.83 23.88 22.81 7,408,400 23.79 13.76
03-04-21 22.74 23.05 22.72 8,030,000 22.80 13.19
03-04-17 22.06 22.55 22.06 4,924,700 22.53 13.03
Date Open High Low Vol Cls adjCls
03-04-16 22.75 22.77 22.10 5,130,700 22.15 12.81
03-04-15 22.52 23.23 22.42 5,495,400 22.54 13.04
03-04-14 22.23 22.60 22.20 3,520,800 22.55 13.05
03-04-11 22.30 23.30 22.06 5,539,800 22.20 12.84
03-04-10 22.10 22.35 21.97 5,692,700 22.25 12.87
03-04-09 22.50 22.87 22.12 6,318,900 22.14 12.81
03-04-08 22.41 22.83 22.31 5,359,700 22.57 13.06
03-04-07 23.02 23.20 22.37 5,742,600 22.46 12.99
03-04-04 22.22 22.59 22.20 5,727,300 22.50 13.02
Date Open High Low Vol Cls adjCls
03-04-03 21.87 22.69 21.85 6,562,200 22.28 12.89
03-04-02 21.95 22.20 21.83 8,762,100 21.97 12.71
03-04-01 21.32 21.85 21.30 6,998,500 21.85 12.48
03-03-31 21.30 21.50 21.13 6,362,900 21.13 12.07
03-03-28 21.50 21.83 21.30 7,939,900 21.56 12.31
03-03-27 21.07 21.60 21.05 7,610,500 21.50 12.28
03-03-26 21.69 21.69 21.15 7,473,100 21.34 12.19
03-03-25 21.75 22.09 21.46 5,873,400 21.95 12.54
03-03-24 22.34 22.34 21.31 6,846,200 21.46 12.26
Date Open High Low Vol Cls adjCls
03-03-21 22.70 22.71 22.12 9,286,200 22.33 12.75
03-03-20 22.20 22.40 21.66 6,923,000 22.12 12.63
03-03-19 22.43 22.70 22.20 4,730,000 22.61 12.91
03-03-18 22.42 22.59 22.11 5,070,700 22.44 12.82
03-03-17 21.71 22.48 21.51 5,541,000 22.42 12.80
03-03-14 21.85 22.16 21.49 7,884,300 21.66 12.37
03-03-13 21.80 21.86 21.26 6,063,700 21.65 12.36
03-03-12 21.30 21.50 21.04 6,370,300 21.44 12.24
03-03-11 22.40 22.40 21.00 8,711,800 21.50 12.28
Date Open High Low Vol Cls adjCls
03-03-10 22.00 23.36 21.50 8,940,400 22.51 12.86
03-03-07 22.90 22.90 22.17 6,810,100 22.80 13.02
03-03-06 23.00 23.06 22.37 6,445,500 22.53 12.87
03-03-05 22.77 23.48 22.77 6,689,000 23.15 13.22
03-03-04 23.44 23.44 22.84 4,125,300 22.84 13.04
03-03-03 23.80 23.94 23.20 4,821,500 23.33 13.32
03-02-28 23.50 23.65 23.12 4,487,300 23.30 13.31
03-02-27 23.16 23.95 23.05 4,732,800 23.65 13.51
03-02-26 23.64 23.80 22.90 5,509,800 23.13 13.21
Date Open High Low Vol Cls adjCls
03-02-25 23.10 23.76 22.93 7,151,400 23.69 13.53
03-02-24 23.15 23.25 22.76 6,851,600 23.10 13.19
03-02-21 22.70 23.49 22.50 6,424,600 23.14 13.22
03-02-20 22.57 22.71 22.10 5,270,800 22.55 12.88
03-02-19 22.75 22.75 22.24 4,509,200 22.37 12.78
03-02-18 22.13 22.63 22.13 7,779,900 22.60 12.91
03-02-14 22.55 22.55 21.55 8,954,900 21.99 12.56
03-02-13 22.80 22.90 21.95 6,697,400 22.40 12.79
03-02-12 23.55 23.60 23.09 4,157,000 23.16 13.23
Date Open High Low Vol Cls adjCls
03-02-11 24.15 24.18 23.14 4,968,400 23.33 13.32
03-02-10 23.18 23.87 23.06 4,846,400 23.60 13.48
03-02-07 23.20 23.34 22.98 4,684,400 23.14 13.22
03-02-06 23.27 23.45 23.01 3,527,000 23.38 13.35
03-02-05 23.80 23.85 23.00 5,197,300 23.35 13.34
03-02-04 24.00 24.08 23.11 5,207,400 23.32 13.32
03-02-03 23.79 23.80 23.40 5,029,200 23.80 13.59
03-01-31 23.00 23.70 23.00 4,642,000 23.59 13.47
03-01-30 23.65 23.75 22.90 6,044,600 23.11 13.20
Date Open High Low Vol Cls adjCls
03-01-29 23.05 23.91 23.01 6,136,800 23.84 13.61
03-01-28 23.80 23.90 22.90 7,315,600 23.51 13.43
03-01-27 23.87 23.90 23.12 5,756,100 23.29 13.30
03-01-24 24.88 24.88 23.60 7,420,200 23.87 13.63
03-01-23 25.10 25.18 24.80 6,239,300 24.88 14.21
03-01-22 25.30 25.52 25.00 9,216,300 25.10 14.33
03-01-21 25.41 25.75 25.30 8,260,200 25.30 14.45
03-01-17 26.00 26.01 25.10 12,858,500 25.41 14.51
03-01-16 25.30 25.33 24.84 6,117,200 24.87 14.20
Date Open High Low Vol Cls adjCls
03-01-15 25.20 25.38 24.88 4,462,600 25.19 14.39
03-01-14 25.20 25.42 25.02 3,931,600 25.14 14.36
03-01-13 25.25 25.52 24.85 5,134,600 25.20 14.39
03-01-10 25.31 25.47 24.80 4,251,800 25.15 14.36
03-01-09 24.45 25.35 24.30 7,513,300 25.30 14.45
03-01-08 25.10 25.20 23.80 9,464,100 24.15 13.79
03-01-07 25.10 25.75 24.96 8,088,000 25.10 14.33
03-01-06 24.75 25.53 24.68 6,238,800 25.27 14.43
03-01-03 24.20 24.85 24.15 5,747,200 24.75 14.13
Date Open High Low Vol Cls adjCls
03-01-02 23.16 24.10 23.16 5,462,800 24.03 13.72
02-12-31 22.96 23.35 22.82 6,187,300 23.15 13.22
02-12-30 23.00 23.34 22.85 7,624,900 23.25 13.12
02-12-27 23.28 23.50 23.21 5,053,400 23.35 13.17
02-12-26 23.46 23.79 23.20 4,181,700 23.38 13.19
02-12-24 23.52 23.68 23.40 2,939,900 23.59 13.31
02-12-23 23.50 23.55 23.28 5,942,600 23.52 13.27
02-12-20 23.50 23.70 23.17 10,685,300 23.58 13.30
02-12-19 23.85 23.93 23.21 8,987,200 23.50 13.26
Date Open High Low Vol Cls adjCls
02-12-18 23.97 24.10 23.70 9,590,500 23.85 13.46
02-12-17 24.91 24.91 23.50 12,242,700 24.13 13.61
02-12-16 24.60 25.05 24.25 12,120,600 24.90 14.05
02-12-13 24.85 25.37 24.81 16,567,600 25.06 14.14
02-12-12 26.00 26.40 24.50 18,141,300 25.35 14.30
02-12-11 27.11 27.44 26.93 5,140,200 27.15 15.32
02-12-10 27.48 27.58 26.85 6,720,700 27.10 15.29
02-12-09 27.83 28.25 27.15 8,929,000 27.48 15.50
02-12-06 26.60 27.91 26.59 9,817,300 27.84 15.71
Date Open High Low Vol Cls adjCls
02-12-05 26.95 27.41 26.80 13,426,600 27.02 15.25
02-12-04 26.48 26.68 26.15 9,595,500 26.23 14.80
02-12-03 26.40 26.50 26.12 7,424,900 26.48 14.94
02-12-02 26.80 26.82 26.20 4,323,700 26.43 14.91
02-11-29 26.50 26.74 26.26 2,512,700 26.50 14.95
02-11-27 26.45 26.85 26.20 5,315,100 26.51 14.96
02-11-26 26.33 26.57 26.18 5,503,900 26.22 14.79
02-11-25 26.70 27.01 26.30 8,193,000 26.74 15.09
02-11-22 25.90 26.97 25.84 7,946,800 26.50 14.95
Date Open High Low Vol Cls adjCls
02-11-21 25.06 26.12 25.06 9,488,100 25.92 14.62
02-11-20 24.21 25.06 23.87 7,476,200 25.06 14.14
02-11-19 24.35 24.44 23.80 7,184,600 24.20 13.65
02-11-18 25.03 25.43 24.25 10,459,000 24.54 13.85
02-11-15 23.85 24.20 23.59 7,789,300 24.05 13.57
02-11-14 25.00 25.00 23.75 11,291,900 24.30 13.71
02-11-13 26.70 26.85 23.80 12,260,800 24.83 14.01
02-11-12 26.50 27.00 26.30 6,973,500 26.64 15.03
02-11-11 26.91 26.94 26.10 4,163,900 26.11 14.73
Date Open High Low Vol Cls adjCls
02-11-08 26.65 27.37 26.55 6,164,800 26.90 15.18
02-11-07 26.90 26.99 26.36 4,595,100 26.65 15.04
02-11-06 25.88 27.05 25.88 8,618,600 26.99 15.23
02-11-05 25.50 25.98 25.15 4,359,500 25.87 14.60
02-11-04 25.30 25.84 25.05 4,295,300 25.36 14.31
02-11-01 24.70 25.40 24.21 6,297,000 25.21 14.22
02-10-31 24.51 25.19 24.38 6,179,800 24.61 13.89
02-10-30 23.70 24.65 23.55 7,866,100 24.50 13.82
02-10-29 24.20 24.20 23.03 5,466,600 23.50 13.26
Date Open High Low Vol Cls adjCls
02-10-28 24.45 24.70 23.85 6,258,100 24.00 13.54
02-10-25 23.75 24.39 23.69 7,669,100 24.15 13.63
02-10-24 23.81 24.79 23.40 9,861,800 24.17 13.64
02-10-23 23.40 23.80 23.16 5,102,600 23.79 13.42
02-10-22 23.25 23.70 23.05 4,890,600 23.60 13.32
02-10-21 23.30 23.75 23.10 4,123,000 23.45 13.23
02-10-18 23.40 24.01 22.76 6,154,900 23.89 13.48
02-10-17 23.80 23.88 23.10 4,660,300 23.68 13.36
02-10-16 22.85 23.50 22.62 4,691,800 22.78 12.85
Date Open High Low Vol Cls adjCls
02-10-15 22.53 23.16 22.48 7,062,200 22.85 12.89
02-10-14 21.10 22.60 21.09 6,249,000 22.53 12.71
02-10-11 21.45 22.31 20.88 8,653,900 21.64 12.21
02-10-10 21.63 21.82 20.74 9,105,700 21.05 11.88
02-10-09 21.85 22.07 20.80 7,259,100 21.63 12.20
02-10-08 21.53 22.71 21.53 6,999,700 22.33 12.60
02-10-07 22.20 22.47 21.60 7,403,800 21.90 12.36
02-10-04 23.15 23.15 21.69 9,719,900 21.76 12.28
02-10-03 23.00 23.76 22.80 7,947,000 23.15 13.06
Date Open High Low Vol Cls adjCls
02-10-02 23.96 24.30 22.85 10,069,600 23.13 13.05
02-10-01 24.10 24.53 23.84 7,068,800 24.45 13.64
02-09-30 23.80 24.44 23.55 7,694,000 23.80 13.27
02-09-27 25.70 26.03 24.30 6,168,000 24.49 13.66
02-09-26 26.10 26.18 25.70 7,328,500 26.17 14.60
02-09-25 24.66 25.70 24.50 8,138,900 25.55 14.25
02-09-24 23.85 24.90 23.70 5,969,700 24.55 13.69
02-09-23 23.90 24.55 23.45 4,238,000 24.24 13.52
02-09-20 24.00 24.48 23.75 7,856,200 24.27 13.54
Date Open High Low Vol Cls adjCls
02-09-19 24.70 24.84 23.90 5,201,000 24.00 13.39
02-09-18 24.76 25.55 24.48 5,677,900 24.86 13.87
02-09-17 26.20 26.25 25.00 5,925,400 25.19 14.05
02-09-16 26.05 26.05 25.53 4,485,800 25.95 14.47
02-09-13 25.00 26.30 24.80 4,830,900 26.11 14.56
02-09-12 25.63 25.64 24.95 4,757,900 25.11 14.01
02-09-11 26.45 26.48 25.55 3,584,900 25.83 14.41
02-09-10 25.56 25.97 25.22 4,042,900 25.93 14.46
02-09-09 25.15 25.50 24.61 4,331,200 25.31 14.12
Date Open High Low Vol Cls adjCls
02-09-06 25.50 25.59 25.11 4,784,500 25.25 14.08
02-09-05 24.60 25.25 24.25 6,045,900 25.11 14.01
02-09-04 24.00 25.01 23.90 6,975,400 24.89 13.88
02-09-03 24.95 25.00 23.51 7,986,500 24.00 13.39
02-08-30 24.00 25.30 23.79 6,720,000 24.95 13.92
02-08-29 24.50 25.03 23.78 8,157,500 24.29 13.55
02-08-28 25.04 25.41 24.50 4,399,600 25.06 13.98
02-08-27 26.50 26.50 25.06 6,066,000 25.29 14.11
02-08-26 25.85 26.21 25.25 7,058,500 26.01 14.51
Date Open High Low Vol Cls adjCls
02-08-23 25.50 26.04 25.29 6,170,600 25.43 14.18
02-08-22 24.70 25.90 24.55 8,365,800 25.71 14.34
02-08-21 24.19 24.90 24.11 6,996,700 24.60 13.72
02-08-20 23.35 25.01 23.25 11,071,800 23.78 13.26
02-08-19 22.95 23.96 22.70 6,632,200 23.82 13.29
02-08-16 22.80 23.45 22.40 6,067,800 22.98 12.82
02-08-15 22.60 23.25 21.80 12,204,800 22.66 12.64
02-08-14 22.95 23.70 22.11 5,051,400 23.61 13.17
02-08-13 23.95 23.99 22.71 6,528,600 22.78 12.71
Date Open High Low Vol Cls adjCls
02-08-12 23.40 24.18 23.35 4,036,100 24.03 13.40
02-08-09 23.56 24.50 23.30 6,057,100 23.96 13.36
02-08-08 23.26 24.00 22.90 8,538,100 23.55 13.14
02-08-07 22.75 23.33 22.50 6,172,700 23.25 12.97
02-08-06 22.40 23.00 22.00 6,866,300 22.43 12.51
02-08-05 22.91 22.99 21.70 5,089,900 21.97 12.25
02-08-02 22.95 23.72 22.59 7,993,800 22.91 12.78
02-08-01 23.40 23.40 22.51 6,776,900 22.61 12.61
02-07-31 22.80 23.48 22.25 7,822,600 23.43 13.07
Date Open High Low Vol Cls adjCls
02-07-30 21.95 22.99 21.80 10,310,800 22.77 12.70
02-07-29 20.80 22.67 20.80 8,345,900 22.53 12.57
02-07-26 20.70 20.81 19.87 10,026,400 20.75 11.57
02-07-25 20.20 21.32 19.96 13,866,300 20.95 11.68
02-07-24 20.00 20.70 19.50 18,181,300 20.55 11.46
02-07-23 21.30 21.40 19.97 17,353,300 21.10 11.77
02-07-22 22.20 22.64 21.52 10,364,700 21.80 12.16
02-07-19 22.00 22.89 21.50 8,890,300 22.20 12.38
02-07-18 22.25 23.21 21.51 13,534,900 22.50 12.55
Date Open High Low Vol Cls adjCls
02-07-17 24.40 24.70 23.52 8,921,500 24.13 13.46
02-07-16 23.60 24.48 23.60 9,660,900 23.98 13.37
02-07-15 23.75 23.95 22.51 13,279,800 23.90 13.33
02-07-12 21.86 23.16 21.30 14,579,600 22.70 12.66
02-07-11 21.00 22.35 19.49 37,248,500 22.11 12.33
02-07-10 23.60 24.15 22.40 11,030,400 23.15 12.91
02-07-09 24.55 24.92 23.52 7,417,400 23.88 13.32
02-07-08 25.00 25.38 24.60 5,951,400 24.77 13.82
02-07-05 25.00 25.65 24.25 3,097,200 25.50 14.22
Date Open High Low Vol Cls adjCls
02-07-03 24.25 24.77 24.00 5,795,200 24.67 13.76
02-07-02 25.53 25.60 24.16 8,322,200 24.40 13.61
02-07-01 25.90 26.09 25.52 6,599,300 25.79 14.23
02-06-28 26.22 27.17 25.50 10,798,300 25.70 14.18
02-06-27 25.90 26.49 25.01 6,738,100 26.21 14.46
02-06-26 24.80 25.89 24.51 8,325,200 25.83 14.25
02-06-25 25.60 25.70 25.05 6,461,400 25.20 13.90
02-06-24 25.16 25.65 24.51 7,818,200 25.14 13.87
02-06-21 25.50 26.19 25.04 6,736,600 25.15 13.88
Date Open High Low Vol Cls adjCls
02-06-20 26.34 26.66 25.65 6,741,700 25.90 14.29
02-06-19 26.60 27.10 26.11 5,157,300 26.27 14.49
02-06-18 26.00 26.75 25.92 5,444,800 26.55 14.65
02-06-17 26.95 26.95 25.85 8,076,900 26.15 14.43
02-06-14 26.88 27.20 26.00 8,227,900 26.80 14.79
02-06-13 26.50 27.20 25.49 9,503,200 26.88 14.83
02-06-12 25.85 26.20 25.06 9,052,500 25.44 14.04
02-06-11 26.60 26.73 25.77 9,279,300 26.00 14.34
02-06-10 26.83 27.29 26.20 5,432,300 26.90 14.84
Date Open High Low Vol Cls adjCls
02-06-07 25.20 27.30 25.20 15,445,100 27.08 14.94
02-06-06 27.50 27.50 26.08 17,044,500 26.20 14.45
02-06-05 28.50 28.56 27.70 13,119,000 28.08 15.49
02-06-04 29.75 29.85 27.95 12,647,600 28.65 15.81
02-06-03 30.50 30.50 29.79 7,011,400 29.83 16.46
02-05-31 31.00 31.70 30.98 13,005,300 31.12 17.17
02-05-30 29.79 30.03 29.35 6,098,800 29.85 16.47
02-05-29 30.20 30.57 29.94 4,725,000 30.03 16.57
02-05-28 30.60 30.80 30.00 4,558,900 30.27 16.70
Date Open High Low Vol Cls adjCls
02-05-24 30.92 31.13 30.21 4,532,800 30.40 16.77
02-05-23 30.55 31.14 30.25 5,849,500 30.92 17.06
02-05-22 30.70 31.26 30.41 8,921,100 30.88 17.04
02-05-21 30.60 30.63 29.90 6,773,500 30.09 16.60
02-05-20 30.22 31.25 30.04 6,567,500 30.66 16.92
02-05-17 29.77 30.48 29.76 7,295,800 30.47 16.81
02-05-16 30.25 30.25 29.50 7,140,600 30.04 16.57
02-05-15 30.00 30.45 29.69 11,182,300 30.03 16.57
02-05-14 28.75 30.30 28.75 14,230,500 30.20 16.66
Date Open High Low Vol Cls adjCls
02-05-13 28.32 28.59 28.23 5,693,600 28.37 15.65
02-05-10 28.15 28.35 28.00 4,737,300 28.10 15.50
02-05-09 28.50 28.62 28.10 7,114,900 28.30 15.61
02-05-08 28.20 29.21 28.20 10,445,900 28.50 15.72
02-05-07 28.60 28.75 28.00 7,539,600 28.01 15.45
02-05-06 29.14 29.23 28.70 8,348,600 28.84 15.91
02-05-03 29.25 29.51 28.40 8,835,100 29.44 16.24
02-05-02 29.40 29.49 28.75 9,122,500 29.40 16.22
02-05-01 28.65 29.71 28.55 10,678,800 29.68 16.37
Date Open High Low Vol Cls adjCls
02-04-30 28.70 28.98 28.50 7,419,000 28.80 15.89
02-04-29 29.55 29.55 28.80 8,912,200 28.94 15.97
02-04-26 29.85 30.75 28.80 15,848,900 29.32 16.18
02-04-25 30.90 30.90 29.48 16,002,200 29.89 16.49
02-04-24 31.10 31.64 30.75 9,120,900 31.00 17.10
02-04-23 31.75 31.99 30.89 8,553,900 30.99 17.10
02-04-22 32.65 32.65 31.55 5,664,400 31.73 17.51
02-04-19 32.80 33.21 32.35 7,356,900 32.47 17.91
02-04-18 32.20 32.84 32.01 8,364,600 32.72 18.05
Date Open High Low Vol Cls adjCls
02-04-17 32.40 32.44 31.78 9,342,200 31.98 17.64
02-04-16 31.95 32.25 31.55 8,371,400 31.98 17.64
02-04-15 31.05 32.00 31.00 9,134,300 31.74 17.51
02-04-12 30.50 31.30 30.25 10,667,000 31.15 17.19
02-04-11 31.38 31.59 30.50 13,840,300 30.56 16.86
02-04-10 31.50 31.65 30.95 15,259,200 31.37 17.31
02-04-09 32.24 32.40 31.55 14,376,100 31.56 17.41
02-04-08 32.50 33.00 31.93 12,218,300 32.11 17.72
02-04-05 32.50 33.05 31.90 21,462,100 32.57 17.97
Date Open High Low Vol Cls adjCls
02-04-04 29.90 32.25 29.80 88,916,700 32.15 17.74
02-04-03 38.15 38.29 37.28 19,570,900 37.70 20.80
02-04-02 39.37 39.40 38.16 20,564,200 38.24 20.94
02-04-01 40.05 40.49 39.90 5,648,900 40.40 22.13
02-03-28 39.60 40.60 39.51 7,554,500 40.49 22.17
02-03-27 39.37 39.80 39.15 12,015,600 39.67 21.73
02-03-26 39.90 40.15 39.40 9,920,700 39.50 21.63
02-03-25 40.50 40.65 39.50 9,935,300 39.91 21.86
02-03-22 41.00 41.03 40.00 13,103,300 40.10 21.96
Date Open High Low Vol Cls adjCls
02-03-21 41.08 41.50 40.40 19,972,900 40.60 22.24
02-03-20 41.30 43.00 40.00 51,244,900 41.08 22.50
02-03-19 49.09 49.25 48.42 7,626,500 48.65 26.64
02-03-18 49.00 50.00 48.45 8,144,600 49.08 26.88
02-03-15 50.18 51.20 50.05 9,027,200 50.91 27.88
02-03-14 49.45 50.00 49.09 5,223,200 49.80 27.27
02-03-13 49.15 50.05 49.15 6,120,400 49.15 26.92
02-03-12 48.40 49.37 48.08 5,486,400 49.35 27.03
02-03-11 48.29 49.00 47.70 4,635,200 48.60 26.62
Date Open High Low Vol Cls adjCls
02-03-08 49.51 49.75 48.00 8,848,100 48.00 26.29
02-03-07 50.20 50.21 49.40 5,372,600 49.93 27.34
02-03-06 49.75 50.25 49.65 11,078,700 50.22 27.50
02-03-05 47.00 49.25 46.90 9,158,000 48.43 26.52
02-03-04 48.15 48.20 46.90 4,827,800 47.80 26.18
02-03-01 47.00 48.20 46.60 3,846,500 48.00 26.29
02-02-28 47.64 47.65 46.53 6,620,400 47.00 25.74
02-02-27 47.00 47.75 46.20 10,371,900 47.49 26.01
02-02-26 45.53 45.71 45.03 4,031,500 45.51 24.92
Date Open High Low Vol Cls adjCls
02-02-25 45.95 46.57 45.21 3,385,400 45.53 24.94
02-02-22 44.85 46.08 44.80 3,697,100 46.00 25.19
02-02-21 45.32 46.30 45.00 5,185,700 45.31 24.81
02-02-20 44.80 46.22 44.65 4,190,600 45.82 25.09
02-02-19 45.00 45.37 44.40 4,375,400 45.07 24.68
02-02-15 45.65 46.00 45.20 3,466,500 45.35 24.84
02-02-14 46.20 46.29 45.06 4,078,800 45.53 24.94
02-02-13 45.65 46.40 45.45 8,191,500 46.17 25.29
02-02-12 44.60 45.80 44.55 5,045,500 45.38 24.85
Date Open High Low Vol Cls adjCls
02-02-11 44.25 45.19 44.07 5,255,200 45.17 24.74
02-02-08 43.15 44.51 43.02 7,160,200 44.30 24.26
02-02-07 42.60 43.45 42.00 10,711,900 43.10 23.60
02-02-06 44.20 44.33 42.54 10,895,800 42.80 23.44
02-02-05 43.15 44.18 43.15 6,082,500 43.70 23.93
02-02-04 44.50 44.60 43.30 7,050,600 43.49 23.82
02-02-01 45.20 45.23 44.10 6,753,300 44.50 24.37
02-01-31 44.90 45.40 44.06 9,185,700 45.37 24.85
02-01-30 44.90 45.50 44.03 7,401,200 44.93 24.61
Date Open High Low Vol Cls adjCls
02-01-29 45.90 46.00 44.98 7,833,900 45.12 24.71
02-01-28 46.25 46.57 45.66 8,938,700 45.81 25.09
02-01-25 45.50 46.70 45.33 13,136,600 46.25 25.33
02-01-24 48.80 48.99 46.77 14,341,500 46.85 25.66
02-01-23 49.05 49.70 48.47 6,470,200 49.38 27.04
02-01-22 48.00 48.85 47.52 6,701,800 48.85 26.75
02-01-18 48.10 48.59 46.76 13,811,800 47.94 26.25
02-01-17 48.55 49.00 48.10 5,489,700 48.69 26.67
02-01-16 49.00 49.50 48.50 6,712,500 48.74 26.69
Date Open High Low Vol Cls adjCls
02-01-15 49.70 49.80 48.60 6,528,300 49.06 26.87
02-01-14 49.55 50.20 49.20 6,434,800 49.30 27.00
02-01-11 49.65 50.00 49.00 6,828,700 49.55 27.14
02-01-10 49.62 50.13 49.00 7,681,700 49.49 27.10
02-01-09 49.85 50.45 49.60 6,626,500 49.67 27.20
02-01-08 49.82 50.24 49.19 7,389,300 49.40 27.05
02-01-07 50.10 50.82 49.91 8,230,800 50.07 27.42
02-01-04 51.00 51.95 50.40 6,156,200 51.30 28.10
02-01-03 51.45 51.45 50.58 4,758,100 51.00 27.93
Date Open High Low Vol Cls adjCls
02-01-02 50.47 51.80 50.40 5,814,400 50.85 27.85
01-12-31 51.25 51.70 50.91 5,489,300 51.00 27.78
01-12-28 52.60 52.74 50.75 6,286,700 51.80 28.21
01-12-27 52.77 52.94 52.00 4,185,800 52.85 28.78
01-12-26 52.05 53.51 51.88 3,408,800 52.82 28.77
01-12-24 52.00 52.50 51.81 1,815,300 52.08 28.37
01-12-21 52.70 52.90 52.11 6,608,100 52.90 28.81
01-12-20 52.05 53.20 51.60 6,391,100 52.36 28.52
01-12-19 50.80 52.15 50.71 7,435,800 51.71 28.16
Date Open High Low Vol Cls adjCls
01-12-18 50.30 51.50 50.20 8,383,300 51.19 27.88
01-12-17 50.40 51.15 50.00 7,409,800 50.15 27.31
01-12-14 49.95 50.77 49.25 14,413,900 50.00 27.23
01-12-13 50.25 51.35 48.50 15,744,000 49.00 26.69
01-12-12 52.25 52.60 50.20 14,009,700 50.45 27.48
01-12-11 54.21 56.00 53.35 12,485,300 53.75 29.28
01-12-10 53.50 54.40 53.07 5,538,000 54.20 29.52
01-12-07 53.20 54.40 53.20 3,969,400 53.82 29.31
01-12-06 52.70 54.40 52.67 8,468,200 53.80 29.30
Date Open High Low Vol Cls adjCls
01-12-05 53.55 53.65 52.40 11,551,200 52.72 28.71
01-12-04 54.15 54.15 53.42 4,703,500 53.70 29.25
01-12-03 53.90 54.17 53.51 4,157,800 53.97 29.40
01-11-30 54.70 54.70 53.71 4,992,200 53.76 29.28
01-11-29 54.65 54.65 53.50 4,664,600 54.00 29.41
01-11-28 53.60 54.15 53.60 5,416,700 54.00 29.41
01-11-27 55.35 55.35 53.60 7,049,000 54.00 29.41
01-11-26 55.55 55.75 54.56 4,836,400 55.35 30.15
01-11-23 55.30 55.81 54.80 2,390,000 55.75 30.36
Date Open High Low Vol Cls adjCls
01-11-21 55.50 55.94 54.30 4,835,600 55.80 30.39
01-11-20 56.38 56.60 55.65 3,732,200 55.95 30.47
01-11-19 55.66 57.00 55.51 5,519,800 56.38 30.71
01-11-16 54.94 55.71 54.75 4,758,400 55.66 30.32
01-11-15 54.95 55.65 54.00 3,771,900 54.90 29.90
01-11-14 54.80 55.07 54.33 4,483,000 54.68 29.78
01-11-13 54.65 54.80 54.00 3,351,200 54.47 29.67
01-11-12 54.00 55.00 53.55 3,372,200 54.59 29.73
01-11-09 54.55 55.01 53.95 3,482,800 54.95 29.93
Date Open High Low Vol Cls adjCls
01-11-08 55.90 55.94 54.00 6,614,900 54.45 29.66
01-11-07 55.70 56.19 54.15 5,982,400 54.26 29.55
01-11-06 53.27 56.50 53.00 11,121,600 55.76 30.37
01-11-05 53.90 53.90 52.72 5,260,800 53.27 29.01
01-11-02 53.40 53.75 52.40 7,790,800 53.04 28.89
01-11-01 54.00 54.59 53.78 8,185,200 54.26 29.55
01-10-31 53.65 53.94 53.20 7,070,400 53.45 29.11
01-10-30 53.65 54.19 53.03 6,220,300 53.66 29.23
01-10-29 56.00 56.30 54.52 5,928,500 54.90 29.90
Date Open High Low Vol Cls adjCls
01-10-26 56.45 56.46 55.80 4,777,700 55.96 30.48
01-10-25 56.75 56.80 56.00 5,528,300 56.52 30.78
01-10-24 57.90 58.50 56.65 4,993,300 56.94 31.01
01-10-23 59.70 59.95 57.86 6,030,700 58.02 31.60
01-10-22 58.25 59.84 58.24 4,665,900 59.70 32.52
01-10-19 58.80 59.20 58.00 3,618,800 58.23 31.72
01-10-18 59.01 59.84 58.50 5,828,500 58.76 32.00
01-10-17 58.50 59.60 58.20 4,756,100 59.11 32.19
01-10-16 58.80 59.60 58.25 3,975,500 58.50 31.86
Date Open High Low Vol Cls adjCls
01-10-15 59.40 59.84 58.40 5,043,500 58.76 32.00
01-10-12 57.50 59.29 57.39 5,506,300 58.70 31.97
01-10-11 59.06 59.06 57.19 7,561,200 58.23 31.72
01-10-10 58.00 59.19 57.45 3,952,600 59.06 32.17
01-10-09 57.47 58.48 56.85 3,812,100 57.50 31.32
01-10-08 57.60 58.10 57.07 3,969,000 57.47 31.30
01-10-05 56.90 57.83 56.72 4,271,500 57.50 31.32
01-10-04 56.76 57.18 56.03 5,276,200 56.10 30.56
01-10-03 58.01 58.01 56.69 5,217,000 56.75 30.91
Date Open High Low Vol Cls adjCls
01-10-02 57.11 58.13 56.05 5,207,800 58.00 31.44
01-10-01 56.00 57.28 55.85 4,930,000 57.11 30.96
01-09-28 56.75 56.76 54.85 8,041,600 55.56 30.12
01-09-27 54.70 56.00 53.56 7,500,800 55.80 30.25
01-09-26 52.75 53.94 52.55 7,343,000 53.25 28.87
01-09-25 51.50 53.19 50.52 10,266,900 52.12 28.25
01-09-24 52.40 52.48 50.25 9,149,300 50.50 27.37
01-09-21 51.55 52.75 50.61 10,932,900 51.00 27.65
01-09-20 54.10 55.48 52.22 7,050,000 54.39 29.48
Date Open High Low Vol Cls adjCls
01-09-19 56.00 56.98 52.72 5,892,900 56.00 30.36
01-09-18 57.25 57.62 56.31 4,991,000 56.49 30.62
01-09-17 59.90 60.00 57.35 7,735,400 58.30 31.60
01-09-10 55.60 58.33 55.53 4,271,900 58.12 31.51
01-09-07 57.75 57.85 55.71 5,656,000 56.18 30.45
01-09-06 59.15 59.16 57.26 6,868,200 57.42 31.13
01-09-05 57.90 59.75 57.83 6,241,800 59.73 32.38
01-09-04 56.50 57.70 56.50 4,487,900 57.32 31.07
01-08-31 57.50 57.51 55.98 4,770,900 56.14 30.43
Date Open High Low Vol Cls adjCls
01-08-30 57.95 58.76 57.05 2,709,500 57.56 31.20
01-08-29 58.85 58.94 57.73 2,983,800 57.86 31.36
01-08-28 58.84 59.35 58.21 3,884,700 58.70 31.82
01-08-27 59.20 59.90 58.85 2,933,200 58.85 31.90
01-08-24 58.55 59.60 57.96 3,110,100 59.05 32.01
01-08-23 57.85 58.99 57.50 4,023,500 58.55 31.74
01-08-22 58.00 58.24 56.65 3,301,400 57.88 31.38
01-08-21 57.48 58.45 57.05 3,308,900 57.38 31.10
01-08-20 56.00 57.19 55.20 5,355,900 57.12 30.96
Date Open High Low Vol Cls adjCls
01-08-17 55.50 56.40 55.00 4,810,900 55.00 29.81
01-08-16 56.45 56.80 56.15 3,685,200 56.61 30.69
01-08-15 56.14 56.75 56.05 2,833,900 56.16 30.44
01-08-14 56.50 56.78 55.80 2,534,300 56.14 30.43
01-08-13 56.10 56.60 55.75 2,377,300 56.15 30.44
01-08-10 56.35 56.85 55.90 3,177,600 56.70 30.74
01-08-09 56.45 56.70 55.24 3,973,400 56.48 30.62
01-08-08 56.41 56.89 55.85 3,354,000 55.95 30.33
01-08-07 56.25 56.50 55.63 3,615,900 56.41 30.58
Date Open High Low Vol Cls adjCls
01-08-06 57.90 58.55 57.53 4,765,400 58.03 29.94
01-08-03 58.16 58.48 57.36 2,486,200 57.80 29.82
01-08-02 58.45 58.65 57.90 5,256,100 58.53 30.20
01-08-01 59.20 59.20 57.80 6,251,300 57.99 29.92
01-07-31 57.90 59.90 57.70 7,747,900 59.14 30.51
01-07-30 57.00 57.27 56.03 3,014,800 57.01 29.41
01-07-27 56.90 57.25 56.00 3,599,700 56.43 29.11
01-07-26 56.00 57.15 55.83 4,232,000 56.27 29.03
01-07-25 55.45 57.00 55.15 6,195,500 56.77 29.29
Date Open High Low Vol Cls adjCls
01-07-24 55.00 55.28 54.65 4,454,100 54.69 28.22
01-07-23 56.24 56.39 54.89 3,232,200 55.82 28.80
01-07-20 55.55 56.49 55.50 4,194,800 56.04 28.91
01-07-19 54.78 55.55 54.60 8,327,800 55.55 28.66
01-07-18 53.30 54.99 53.20 7,334,000 54.92 28.34
01-07-17 52.30 53.45 51.85 7,501,800 53.02 27.35
01-07-16 52.76 52.95 51.83 3,465,500 52.24 26.95
01-07-13 52.50 53.89 52.30 4,225,000 52.76 27.22
01-07-12 53.10 53.10 51.60 7,650,800 52.38 27.02
Date Open High Low Vol Cls adjCls
01-07-11 54.30 54.34 52.96 4,911,200 53.37 27.54
01-07-10 54.00 54.50 53.45 5,783,700 54.50 28.12
01-07-09 53.90 54.22 53.32 3,719,900 53.97 27.84
01-07-06 53.60 53.60 52.49 4,112,600 53.10 27.40
01-07-05 53.65 53.70 52.90 3,780,000 53.19 27.44
01-07-03 54.00 54.10 53.41 2,395,200 53.65 27.68
01-07-02 52.85 53.75 52.82 3,738,600 53.47 27.45
01-06-29 53.40 53.60 51.60 6,537,300 52.30 26.84
01-06-28 52.05 53.29 51.80 5,979,500 52.70 27.05
Date Open High Low Vol Cls adjCls
01-06-27 53.00 53.05 51.90 4,567,100 52.10 26.74
01-06-26 52.90 53.40 52.76 4,409,300 53.27 27.34
01-06-25 54.20 54.71 53.25 3,697,800 53.80 27.61
01-06-22 54.50 54.64 53.60 5,527,900 54.45 27.95
01-06-21 55.10 55.41 54.38 4,662,900 55.36 28.42
01-06-20 54.75 55.24 54.60 5,848,900 55.16 28.31
01-06-19 55.40 55.88 54.60 4,577,900 54.95 28.20
01-06-18 55.40 56.00 54.30 5,883,600 55.06 28.26
01-06-15 56.00 57.09 55.30 7,628,400 55.50 28.49
Date Open High Low Vol Cls adjCls
01-06-14 56.01 56.79 56.00 3,419,100 56.10 28.80
01-06-13 55.45 56.49 55.13 3,609,900 56.00 28.74
01-06-12 56.00 56.33 55.05 4,843,400 55.30 28.38
01-06-11 56.60 56.63 55.70 3,829,100 56.08 28.78
01-06-08 55.67 56.67 55.00 6,175,500 56.46 28.98
01-06-07 56.75 57.25 56.50 3,946,100 56.68 29.09
01-06-06 57.85 57.86 56.15 4,740,200 56.60 29.05
01-06-05 56.95 58.12 56.35 5,270,300 57.91 29.72
01-06-04 56.50 57.08 56.05 5,091,000 57.00 29.26
Date Open High Low Vol Cls adjCls
01-06-01 55.20 56.60 54.85 6,479,000 56.25 28.87
01-05-31 54.10 54.57 53.72 6,734,600 54.24 27.84
01-05-30 54.35 55.03 54.17 6,271,900 54.89 28.17
01-05-29 54.45 55.19 53.88 6,637,400 54.16 27.80
01-05-25 53.90 54.30 53.20 4,748,200 54.20 27.82
01-05-24 53.95 53.95 51.93 14,220,100 53.50 27.46
01-05-23 54.94 55.25 53.90 7,909,100 54.26 27.85
01-05-22 55.30 55.50 54.76 5,910,300 54.94 28.20
01-05-21 56.20 56.64 54.85 9,979,200 55.29 28.38
Date Open High Low Vol Cls adjCls
01-05-18 56.90 56.90 55.80 6,175,700 56.00 28.74
01-05-17 57.10 57.30 56.20 6,750,100 56.60 29.05
01-05-16 55.05 57.52 55.05 8,511,400 56.90 29.21
01-05-15 55.90 56.25 55.77 2,894,600 56.25 28.87
01-05-14 55.90 56.65 55.80 3,486,200 55.93 28.71
01-05-11 56.25 56.25 55.42 3,574,200 55.97 28.73
01-05-10 56.40 56.40 55.40 3,211,500 55.51 28.49
01-05-09 56.60 57.00 55.85 5,951,700 56.00 28.74
01-05-08 56.05 56.82 55.85 4,114,000 56.00 28.74
Date Open High Low Vol Cls adjCls
01-05-07 56.75 57.23 56.20 4,987,700 57.12 29.32
01-05-04 55.20 56.25 55.20 4,935,100 55.82 28.65
01-05-03 54.80 55.50 54.20 4,935,300 55.05 28.26
01-05-02 55.41 55.98 54.73 5,907,500 54.75 28.10
01-05-01 56.45 56.70 54.92 8,531,600 55.41 28.44
01-04-30 57.75 58.19 56.00 6,549,600 56.00 28.74
01-04-27 57.10 57.75 55.60 4,198,000 57.75 29.64
01-04-26 56.00 57.47 55.95 5,244,500 57.04 29.28
01-04-25 54.80 57.06 54.52 7,413,700 56.86 29.19
Date Open High Low Vol Cls adjCls
01-04-24 56.95 57.10 54.80 7,441,200 54.90 28.18
01-04-23 57.00 57.75 56.70 4,387,100 56.95 29.23
01-04-20 56.50 57.12 55.40 7,535,500 56.30 28.90
01-04-19 56.00 56.65 55.76 5,779,600 56.60 29.05
01-04-18 58.55 59.28 56.17 8,839,100 57.35 29.44
01-04-17 57.81 59.85 57.81 4,425,600 59.85 30.72
01-04-16 58.50 58.90 57.18 3,086,500 57.81 29.67
01-04-12 57.00 58.40 56.40 4,142,700 57.97 29.75
01-04-11 57.00 57.01 55.76 4,627,400 56.36 28.93
Date Open High Low Vol Cls adjCls
01-04-10 59.30 59.30 56.59 4,046,200 58.40 29.98
01-04-09 56.70 58.50 56.70 3,412,000 58.50 30.03
01-04-06 58.16 58.55 55.98 3,360,200 57.50 29.51
01-04-05 58.20 58.40 57.00 3,561,000 58.16 29.85
01-04-04 55.22 56.95 55.15 4,700,300 56.60 29.05
01-04-03 57.50 58.35 54.50 7,831,000 55.50 28.35
01-04-02 58.75 59.45 57.28 3,789,900 58.25 29.75
01-03-30 60.35 60.50 57.60 5,637,900 59.40 30.34
01-03-29 59.50 60.73 58.55 5,111,300 59.57 30.42
Date Open High Low Vol Cls adjCls
01-03-28 57.60 59.20 57.60 3,196,500 58.67 29.96
01-03-27 57.35 58.75 57.20 4,036,100 58.26 29.76
01-03-26 57.00 58.00 56.40 3,644,400 57.35 29.29
01-03-23 56.50 57.20 55.00 5,221,800 56.55 28.88
01-03-22 54.00 55.20 50.80 8,180,600 55.00 28.09
01-03-21 56.70 57.00 54.15 4,824,000 54.75 27.96
01-03-20 57.60 59.00 56.20 6,452,400 56.70 28.96
01-03-19 57.00 59.06 56.75 4,594,200 58.51 29.88
01-03-16 57.00 58.00 55.66 10,010,000 56.15 28.68
Date Open High Low Vol Cls adjCls
01-03-15 57.60 58.87 56.90 6,158,100 58.64 29.95
01-03-14 59.60 60.30 58.00 6,087,000 58.89 30.08
01-03-13 61.90 61.91 58.69 7,026,200 61.00 31.15
01-03-12 63.20 63.95 61.54 4,874,700 62.00 31.67
01-03-09 62.70 64.00 62.50 5,402,600 63.20 32.28
01-03-08 60.60 61.96 60.25 4,816,800 61.91 31.62
01-03-07 62.00 62.00 59.25 7,082,700 60.60 30.95
01-03-06 63.75 63.95 61.79 4,354,500 62.00 31.67
01-03-05 63.40 63.50 62.81 2,645,200 63.40 32.38
Date Open High Low Vol Cls adjCls
01-03-02 63.10 64.50 63.00 3,940,300 64.20 32.79
01-03-01 63.40 63.46 62.25 4,116,100 63.28 32.32
01-02-28 62.35 63.50 62.00 5,772,000 63.41 32.39
01-02-27 62.00 62.55 61.20 5,880,100 62.06 31.70
01-02-26 62.05 63.60 61.65 3,432,600 63.60 32.48
01-02-23 61.20 62.08 61.02 4,465,500 61.94 31.64
01-02-22 61.50 62.27 60.60 4,574,300 61.75 31.54
01-02-21 63.50 63.85 62.50 3,287,400 62.50 31.92
01-02-20 62.48 63.15 62.48 3,058,600 62.76 32.05
Date Open High Low Vol Cls adjCls
01-02-16 63.30 63.31 62.27 4,602,300 62.99 32.17
01-02-15 62.00 64.30 61.05 6,671,300 63.30 32.33
01-02-14 63.40 63.50 61.72 3,336,300 62.25 31.79
01-02-13 65.90 65.90 62.60 3,364,800 63.04 32.20
01-02-12 64.85 65.53 64.02 3,524,300 65.16 33.28
01-02-09 63.85 65.04 63.85 2,765,000 64.26 32.82
01-02-08 65.10 65.25 63.76 3,073,600 64.69 33.04
01-02-07 64.20 65.22 63.25 4,567,800 64.98 33.19
01-02-06 64.22 64.79 63.40 2,947,800 63.55 32.46
Date Open High Low Vol Cls adjCls
01-02-05 64.75 65.40 64.03 3,566,000 64.30 32.84
01-02-02 64.10 65.07 63.35 6,030,500 64.59 32.99
01-02-01 61.50 63.61 61.50 7,323,000 63.12 32.24
01-01-31 61.53 61.89 60.10 8,381,900 61.89 31.61
01-01-30 62.20 62.70 61.35 5,551,400 62.33 31.83
01-01-29 64.80 64.95 61.25 6,101,000 62.15 31.74
01-01-26 64.88 65.25 63.75 6,275,200 64.06 32.72
01-01-25 64.00 65.38 64.00 12,237,600 64.38 32.88
01-01-24 64.50 65.25 63.38 9,629,600 64.88 33.13
Date Open High Low Vol Cls adjCls
01-01-23 66.13 66.75 64.25 5,797,300 66.25 33.84
01-01-22 65.63 67.19 65.56 3,393,200 66.94 34.19
01-01-19 66.38 68.31 65.38 4,689,600 66.06 33.74
01-01-18 66.50 69.56 66.06 7,732,500 67.44 34.44
01-01-17 67.50 67.69 65.13 5,551,900 66.00 33.71
01-01-16 66.94 68.19 66.00 3,838,500 67.94 34.70
01-01-12 64.56 67.31 64.56 4,274,600 67.19 34.32
01-01-11 66.00 66.00 63.00 5,871,100 64.50 32.94
01-01-10 67.75 67.88 65.19 5,673,400 65.94 33.68
Date Open High Low Vol Cls adjCls
01-01-09 65.00 68.25 65.00 5,487,200 66.56 34.00
01-01-08 65.31 66.69 64.06 4,596,800 65.06 33.23
01-01-05 65.00 66.25 62.13 10,095,300 64.31 32.85
01-01-04 64.50 64.69 60.75 14,731,600 63.06 32.21
01-01-03 71.44 71.50 66.44 9,099,200 66.81 34.12
01-01-02 73.00 73.50 70.88 4,460,300 71.50 36.38
00-12-29 74.00 74.88 73.75 3,976,600 73.94 37.62
00-12-28 71.94 73.56 71.63 3,382,300 73.25 37.27
00-12-27 70.13 72.50 70.00 4,045,300 71.94 36.60
Date Open High Low Vol Cls adjCls
00-12-26 68.38 70.88 68.38 2,721,800 70.00 35.61
00-12-22 68.88 69.13 67.06 4,853,300 68.38 34.79
00-12-21 71.00 71.19 68.00 6,475,400 69.50 35.36
00-12-20 70.06 72.94 70.00 6,599,200 71.56 36.41
00-12-19 68.50 70.88 68.06 4,309,300 70.06 35.65
00-12-18 67.94 70.44 67.13 3,343,100 68.56 34.88
00-12-15 67.63 69.19 67.25 8,043,600 68.19 34.69
00-12-14 69.63 70.13 68.25 5,056,300 68.63 34.91
00-12-13 68.38 70.94 68.38 6,046,000 70.69 35.96
Date Open High Low Vol Cls adjCls
00-12-12 66.56 67.94 66.56 2,483,700 67.75 34.47
00-12-11 68.19 68.75 66.56 4,089,000 66.94 34.06
00-12-08 67.13 69.38 65.94 4,343,400 68.19 34.69
00-12-07 66.06 68.06 65.81 3,940,800 67.25 34.21
00-12-06 69.38 69.38 65.25 5,871,400 66.06 33.61
00-12-05 69.13 70.06 67.69 3,755,800 69.25 35.23
00-12-04 67.75 70.25 67.56 5,261,800 69.63 35.42
00-12-01 69.31 69.31 66.63 6,947,900 67.75 34.47
00-11-30 72.63 72.94 69.31 9,254,100 69.31 35.26
Date Open High Low Vol Cls adjCls
00-11-29 71.13 73.25 70.56 8,056,800 72.19 36.73
00-11-28 69.88 70.94 69.69 6,512,000 70.38 35.80
00-11-27 67.75 71.25 67.31 6,662,400 70.69 35.96
00-11-24 67.81 68.19 67.06 2,141,800 67.50 34.34
00-11-22 66.00 69.00 65.63 6,891,500 67.94 34.56
00-11-21 65.00 67.75 64.94 5,812,000 66.88 34.02
00-11-20 64.94 65.88 64.63 3,619,100 65.13 33.13
00-11-17 63.38 65.25 63.19 5,168,100 65.00 33.07
00-11-16 63.75 63.75 62.31 3,794,000 63.31 32.21
Date Open High Low Vol Cls adjCls
00-11-15 62.25 63.50 62.25 3,194,900 63.00 32.05
00-11-14 60.75 63.00 60.19 4,095,200 62.81 31.96
00-11-13 63.00 63.75 60.00 5,933,300 60.94 31.00
00-11-10 64.06 65.00 63.38 4,959,500 64.25 32.69
00-11-09 62.13 64.25 61.06 5,106,100 64.06 32.59
00-11-08 62.00 64.00 62.00 4,982,900 62.31 31.70
00-11-07 61.75 62.50 60.63 3,233,500 61.06 31.07
00-11-06 62.00 62.69 60.63 5,359,900 62.25 31.67
00-11-03 63.00 63.06 61.44 2,872,800 61.94 31.51
Date Open High Low Vol Cls adjCls
00-11-02 63.31 63.50 62.13 4,807,300 63.50 32.31
00-11-01 61.88 63.38 61.38 5,173,400 63.38 32.24
00-10-31 60.88 61.19 60.00 4,783,500 60.94 31.00
00-10-30 61.00 61.63 60.19 4,817,800 60.81 30.94
00-10-27 62.38 62.44 60.50 5,833,400 61.00 31.04
00-10-26 62.38 62.94 61.25 4,440,800 62.63 31.86
00-10-25 61.13 64.88 61.13 5,763,700 62.63 31.86
00-10-24 62.00 62.19 60.94 5,291,300 61.81 31.45
00-10-23 60.75 62.88 60.75 6,352,100 62.00 31.54
Date Open High Low Vol Cls adjCls
00-10-20 60.25 61.00 59.56 5,003,700 60.81 30.94
00-10-19 58.00 59.50 57.81 5,084,400 58.94 29.99
00-10-18 59.63 60.38 58.25 5,710,500 58.88 29.95
00-10-17 59.63 60.94 59.50 4,084,700 59.56 30.30
00-10-16 58.75 60.00 58.25 4,952,100 60.00 30.53
00-10-13 57.50 58.69 56.75 3,530,500 58.50 29.76
00-10-12 58.75 59.31 57.63 5,017,000 58.38 29.70
00-10-11 58.00 58.69 56.94 5,396,400 58.38 29.70
00-10-10 56.88 58.31 56.50 3,574,400 58.00 29.51
Date Open High Low Vol Cls adjCls
00-10-09 57.63 57.75 56.25 3,159,200 56.44 28.71
00-10-06 57.50 57.50 55.38 3,271,800 56.25 28.62
00-10-05 55.56 57.06 55.50 3,748,000 56.56 28.78
00-10-04 56.44 57.50 55.25 4,482,400 55.50 28.24
00-10-03 56.13 57.94 56.06 3,939,200 56.63 28.68
00-10-02 57.25 57.50 56.25 4,220,200 57.00 28.87
00-09-29 57.38 57.50 56.50 8,592,900 57.50 29.13
00-09-28 57.25 59.44 57.00 8,982,300 58.00 29.38
00-09-27 57.50 57.50 55.69 4,969,900 56.50 28.62
Date Open High Low Vol Cls adjCls
00-09-26 57.63 57.94 55.88 5,392,400 57.19 28.97
00-09-25 57.75 57.75 56.75 3,654,300 57.42 29.09
00-09-22 58.88 58.88 57.00 6,823,600 58.06 29.41
00-09-21 56.00 57.50 55.81 5,719,000 56.50 28.62
00-09-20 54.88 55.94 54.88 4,493,800 55.83 28.28
00-09-19 53.69 55.00 53.56 4,755,000 54.88 27.80
00-09-18 52.94 54.19 52.56 3,411,000 53.50 27.10
00-09-15 54.00 54.94 52.56 8,730,800 53.44 27.07
00-09-14 52.25 53.63 51.81 6,411,300 53.31 27.01
Date Open High Low Vol Cls adjCls
00-09-13 52.06 53.50 51.69 3,917,600 52.25 26.47
00-09-12 52.00 52.44 51.25 3,824,700 52.33 26.51
00-09-11 50.50 52.06 50.50 3,468,400 51.81 26.25
00-09-08 51.63 52.00 51.13 4,117,500 51.66 26.17
00-09-07 50.75 51.88 50.50 8,422,800 50.75 25.71
00-09-06 53.88 53.88 49.94 7,822,400 50.94 25.80
00-09-05 53.38 53.81 51.69 4,114,800 53.00 26.85
00-09-01 53.88 54.00 53.06 3,055,400 53.25 26.97
00-08-31 52.63 53.63 52.63 3,845,900 53.02 26.86
Date Open High Low Vol Cls adjCls
00-08-30 53.13 53.63 53.00 3,768,700 53.13 26.91
00-08-29 55.19 55.31 53.31 4,377,200 53.50 27.10
00-08-28 55.75 56.44 55.38 2,931,000 55.44 28.08
00-08-25 55.81 56.44 55.56 2,584,700 56.44 28.59
00-08-24 56.00 56.06 55.00 3,506,400 55.88 28.30
00-08-23 55.31 56.13 55.06 4,384,600 56.13 28.43
00-08-22 54.38 55.75 54.13 6,222,400 55.13 27.92
00-08-21 53.00 53.81 52.25 4,358,500 53.69 27.20
00-08-18 52.25 52.50 51.00 3,700,000 51.00 25.84
Date Open High Low Vol Cls adjCls
00-08-17 52.31 53.13 52.06 2,608,500 53.00 26.85
00-08-16 52.56 53.19 51.81 3,821,400 52.25 26.47
00-08-15 54.25 54.25 52.50 8,431,400 52.88 26.78
00-08-14 50.50 51.25 50.50 2,824,600 50.63 25.65
00-08-11 51.88 51.88 50.88 6,384,300 50.95 25.81
00-08-10 52.00 52.69 50.75 4,609,500 51.25 25.96
00-08-09 51.00 53.75 50.75 7,426,400 52.00 26.34
00-08-08 50.25 51.75 50.25 4,997,900 51.36 26.02
00-08-07 52.31 52.75 51.81 3,549,400 52.11 26.40
Date Open High Low Vol Cls adjCls
00-08-04 53.75 53.75 51.81 4,529,200 52.38 26.53
00-08-03 54.00 54.44 53.56 7,633,300 54.19 27.45
00-08-02 52.88 53.75 52.88 8,099,400 53.25 26.97
00-08-01 49.75 52.75 49.75 5,415,600 52.06 26.37
00-07-31 50.25 51.63 49.25 3,873,300 51.63 26.15
00-07-28 50.75 51.69 49.75 5,307,500 50.25 25.46
00-07-27 48.13 51.25 48.06 6,384,200 50.50 25.58
00-07-26 48.00 49.00 47.75 11,614,600 47.75 24.19
00-07-25 49.75 50.06 48.06 9,213,900 48.81 24.73
Date Open High Low Vol Cls adjCls
00-07-24 50.38 50.88 49.81 7,213,700 50.00 25.33
00-07-21 50.81 51.25 49.81 8,469,600 50.06 25.36
00-07-20 52.00 52.88 50.25 6,981,000 50.98 25.83
00-07-19 52.81 53.44 51.75 4,322,000 52.38 26.53
00-07-18 55.00 55.13 52.56 4,890,500 53.06 26.88
00-07-17 53.00 55.44 52.63 7,371,200 55.05 27.89
00-07-14 52.63 54.94 51.88 8,708,600 54.88 27.80
00-07-13 55.25 55.31 52.50 8,274,100 54.00 27.35
00-07-12 57.69 58.00 55.38 5,016,900 56.02 28.38
Date Open High Low Vol Cls adjCls
00-07-11 58.75 59.44 58.00 3,575,100 58.69 29.73
00-07-10 57.88 59.13 57.63 3,965,400 58.81 29.79
00-07-07 59.13 59.13 57.13 4,009,100 58.00 29.38
00-07-06 58.75 59.25 57.94 3,563,500 58.25 29.51
00-07-05 58.00 59.44 57.44 3,982,000 58.94 29.86
00-07-03 58.25 58.25 56.44 1,585,300 57.75 29.13
00-06-30 56.63 58.36 56.00 8,301,400 58.25 29.38
00-06-29 54.75 58.25 53.63 8,592,300 57.88 29.19
00-06-28 56.75 56.75 53.88 6,621,800 54.30 27.39
Date Open High Low Vol Cls adjCls
00-06-27 54.63 56.81 54.38 6,483,600 56.25 28.37
00-06-26 53.88 54.81 53.69 4,620,000 54.25 27.36
00-06-23 53.75 54.13 53.50 3,589,000 53.88 27.18
00-06-22 54.25 54.25 53.50 3,503,800 53.75 27.11
00-06-21 53.00 54.50 53.00 3,763,500 54.13 27.30
00-06-20 54.25 54.94 52.50 4,790,100 53.25 26.86
00-06-19 53.63 55.00 53.13 3,947,400 55.00 27.74
00-06-16 54.13 55.00 53.06 6,085,100 53.13 26.80
00-06-15 55.00 55.75 54.81 4,218,300 55.06 27.77
Date Open High Low Vol Cls adjCls
00-06-14 53.25 55.25 53.19 5,308,000 54.50 27.49
00-06-13 51.00 53.69 51.00 4,942,800 53.25 26.86
00-06-12 52.63 52.81 51.88 3,876,100 52.06 26.26
00-06-09 51.56 52.06 51.00 2,985,200 51.69 26.07
00-06-08 51.56 51.94 51.25 4,338,500 51.56 26.01
00-06-07 53.00 53.75 52.00 4,059,000 52.56 26.51
00-06-06 52.38 52.88 51.38 5,305,300 52.44 26.45
00-06-05 51.25 51.63 50.38 7,129,500 51.38 25.91
00-06-02 53.31 53.38 50.88 8,845,700 50.88 25.66
Date Open High Low Vol Cls adjCls
00-06-01 54.75 54.94 52.63 6,136,700 53.31 26.89
00-05-31 56.50 56.69 55.06 3,163,200 55.06 27.77
00-05-30 56.13 57.19 55.63 3,014,700 56.25 28.37
00-05-26 56.00 57.00 55.25 3,206,000 56.25 28.37
00-05-25 56.81 56.81 55.63 5,090,700 55.88 28.18
00-05-24 56.63 57.88 56.56 4,640,100 56.81 28.66
00-05-23 58.50 58.50 57.25 5,064,600 57.38 28.94
00-05-22 57.75 58.00 57.19 5,414,100 57.50 29.00
00-05-19 56.75 57.69 56.50 5,241,700 57.06 28.78
Date Open High Low Vol Cls adjCls
00-05-18 57.38 57.63 56.13 4,051,300 56.81 28.66
00-05-17 57.00 57.25 56.31 5,145,100 56.81 28.66
00-05-16 56.88 57.31 55.56 5,063,600 56.44 28.47
00-05-15 55.00 56.13 54.50 3,947,800 55.69 28.09
00-05-12 53.94 54.88 52.69 3,181,200 54.44 27.46
00-05-11 54.94 55.00 53.13 5,560,700 53.38 26.92
00-05-10 53.13 53.88 52.63 4,867,000 53.69 27.08
00-05-09 54.63 54.75 52.56 4,889,000 53.63 27.05
00-05-08 52.13 54.44 52.00 5,783,400 54.13 27.30
Date Open High Low Vol Cls adjCls
00-05-05 51.81 53.75 51.56 4,518,400 52.88 26.67
00-05-04 51.06 52.69 51.06 5,050,900 52.06 26.26
00-05-03 51.31 52.06 50.75 5,164,700 50.75 25.60
00-05-02 51.00 52.06 50.75 4,929,300 51.56 26.01
00-05-01 52.44 52.44 51.06 6,677,500 51.50 25.98
00-04-28 53.50 53.56 51.94 9,276,000 52.44 26.45
00-04-27 51.00 53.00 50.94 11,965,900 52.25 26.36
00-04-26 51.75 52.69 51.00 13,249,300 51.56 26.01
00-04-25 50.00 52.00 49.56 18,162,700 50.75 25.60
Date Open High Low Vol Cls adjCls
00-04-24 49.06 50.13 49.06 16,044,600 49.50 24.97
00-04-20 50.63 50.63 49.00 40,810,300 50.00 25.22
00-04-19 65.25 66.38 46.00 34,887,600 50.94 25.69
00-04-18 64.75 65.25 62.63 4,406,700 65.13 32.85
00-04-17 63.38 65.00 62.75 6,027,700 64.88 32.72
00-04-14 66.00 66.38 62.50 6,039,800 63.38 31.97
00-04-13 64.38 67.63 63.75 5,467,800 66.50 33.54
00-04-12 64.25 66.25 63.75 5,900,400 64.81 32.69
00-04-11 63.50 64.81 62.75 5,486,700 64.25 32.41
Date Open High Low Vol Cls adjCls
00-04-10 59.50 61.88 59.19 4,655,900 61.38 30.96
00-04-07 59.88 60.13 58.63 7,172,200 59.50 30.01
00-04-06 62.50 63.00 60.00 7,921,000 60.50 30.52
00-04-05 64.25 65.44 62.81 6,372,800 64.44 32.50
00-04-04 62.00 66.25 61.88 11,793,000 66.25 33.29
00-04-03 59.63 61.75 58.75 6,674,100 61.69 31.00
00-03-31 57.31 60.25 56.13 5,796,200 57.13 28.71
00-03-30 58.00 59.25 57.25 5,367,000 57.25 28.77
00-03-29 57.50 58.44 56.56 5,682,600 57.88 29.09
Date Open High Low Vol Cls adjCls
00-03-28 54.13 55.50 53.94 4,531,100 55.06 27.67
00-03-27 55.00 55.06 54.19 4,762,500 54.63 27.45
00-03-24 55.63 56.38 54.81 5,618,000 55.00 27.64
00-03-23 54.63 56.81 54.63 5,630,700 56.00 28.14
00-03-22 54.75 55.13 53.75 6,072,700 54.63 27.45
00-03-21 52.63 53.75 51.81 5,994,400 53.25 26.76
00-03-20 53.50 53.75 52.69 3,490,200 52.94 26.60
00-03-17 55.00 56.06 53.19 7,595,300 53.50 26.89
00-03-16 51.13 56.38 51.06 15,903,500 55.69 27.99
Date Open High Low Vol Cls adjCls
00-03-15 49.25 51.38 48.56 10,702,000 50.50 25.38
00-03-14 47.50 49.56 47.50 10,250,400 47.94 24.09
00-03-13 50.50 52.25 50.25 5,942,100 50.94 25.60
00-03-10 52.75 53.75 51.88 12,927,600 52.38 26.32
00-03-09<