Bristol-Myers Squibb Company (BMY)

57.99
-1.45 (-2.47%)
Exchange
NYQ
Day Range
56.90 - 58.48
52 Week Range
47.55 - 70.54
Open
58.08
Avg. Vol
6,443,630
Market Cap
95.55B
Short ratio
3.45
PE ratio
53.50
PEG Ratio
1.60
Earnings Share
1.07

Bristol-Myers Squibb Company (BMY) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 58.08 58.48 56.90 9,288,700 57.30 57.30
15-09-03 60.42 60.97 58.61 8,185,400 58.75 58.75
15-09-02 58.95 59.72 58.55 7,189,400 59.61 59.61
15-09-01 58.55 59.29 57.94 8,830,700 58.20 58.20
15-08-31 60.64 60.99 59.28 5,611,000 59.47 59.47
15-08-28 60.22 61.05 59.77 5,304,800 60.61 60.61
15-08-27 60.51 60.88 59.48 7,409,100 60.82 60.82
15-08-26 59.31 60.12 57.75 10,212,100 60.03 60.03
15-08-25 60.19 60.54 57.88 8,112,200 57.88 57.88
Date Open High Low Vol Cls adjCls
15-08-24 57.99 60.94 51.82 15,107,900 58.65 58.65
15-08-21 62.26 62.83 61.01 7,480,900 61.07 61.07
15-08-20 63.49 63.79 62.71 5,328,700 62.71 62.71
15-08-19 63.27 64.97 63.22 5,238,300 64.12 64.12
15-08-18 63.50 64.62 63.46 7,989,800 64.28 64.28
15-08-17 62.71 63.61 62.57 3,958,600 63.47 63.47
15-08-14 62.45 63.28 62.41 6,060,600 63.08 63.08
15-08-13 62.40 62.69 61.80 3,638,000 62.42 62.42
15-08-12 62.31 62.60 61.27 6,739,200 62.39 62.39
Date Open High Low Vol Cls adjCls
15-08-11 63.41 63.78 62.37 4,913,500 62.66 62.66
15-08-10 63.97 64.35 63.84 5,673,600 63.89 63.89
15-08-07 63.50 63.59 62.16 7,417,900 63.41 63.41
15-08-06 65.13 65.27 63.34 4,731,200 63.54 63.54
15-08-05 65.11 65.48 65.05 3,894,100 65.06 65.06
15-08-04 65.47 65.55 64.65 3,884,500 64.84 64.84
15-08-03 65.95 66.13 64.69 4,610,100 65.34 65.34
15-07-31 64.80 66.78 64.64 7,920,300 65.64 65.64
15-07-30 64.55 64.83 63.82 4,153,000 64.46 64.46
Date Open High Low Vol Cls adjCls
15-07-29 64.99 65.12 64.31 4,893,400 64.89 64.89
15-07-28 64.45 64.72 64.11 9,039,000 64.66 64.66
15-07-27 65.70 65.70 64.29 9,231,900 64.30 64.30
15-07-24 68.07 68.07 65.98 6,805,600 65.98 65.98
15-07-23 69.66 69.66 67.74 8,903,100 68.24 68.24
15-07-22 68.79 69.55 68.47 7,780,900 69.37 69.37
15-07-21 70.11 70.20 68.86 5,977,500 68.87 68.87
15-07-20 70.44 70.54 69.72 4,721,800 69.97 69.97
15-07-17 69.26 69.35 68.89 3,517,300 69.29 69.29
Date Open High Low Vol Cls adjCls
15-07-16 69.68 69.95 69.36 4,118,300 69.38 69.38
15-07-15 69.95 70.42 69.09 5,218,000 69.28 69.28
15-07-14 69.66 70.28 69.45 3,535,000 70.06 70.06
15-07-13 69.65 69.85 69.26 4,573,000 69.66 69.66
15-07-10 68.66 69.49 68.40 6,123,600 69.27 69.27
15-07-09 68.45 68.66 67.89 4,953,800 67.89 67.89
15-07-08 67.88 68.28 67.46 6,179,200 67.74 67.74
15-07-07 67.89 68.39 67.09 4,782,000 68.23 68.23
15-07-06 67.17 68.19 67.01 5,896,900 67.50 67.50
Date Open High Low Vol Cls adjCls
15-07-02 67.87 68.08 67.34 5,204,300 67.48 67.48
15-07-01 66.45 67.71 66.36 7,486,100 67.67 67.67
15-06-30 66.63 66.71 65.94 6,236,100 66.54 66.17
15-06-29 67.24 67.49 65.90 4,710,500 65.97 65.60
15-06-26 67.04 67.68 66.94 17,278,000 67.54 67.16
15-06-25 67.00 67.59 66.74 5,097,500 66.84 66.47
15-06-24 67.29 67.38 66.71 4,104,600 66.81 66.44
15-06-23 67.24 68.14 67.16 5,639,600 67.33 66.96
15-06-22 67.31 67.73 66.93 4,327,000 67.06 66.69
Date Open High Low Vol Cls adjCls
15-06-19 66.49 67.44 66.49 8,432,600 66.80 66.43
15-06-18 66.32 67.22 66.32 5,485,700 66.62 66.25
15-06-17 65.72 66.50 65.52 6,432,800 66.30 65.93
15-06-16 65.47 65.99 65.12 3,350,000 65.97 65.60
15-06-15 64.90 66.18 64.26 6,076,400 65.42 65.06
15-06-12 65.69 65.95 64.89 6,326,700 65.28 64.92
15-06-11 65.78 66.00 65.54 6,107,100 65.85 65.48
15-06-10 65.32 65.89 65.05 8,057,000 65.53 65.17
15-06-09 65.26 65.42 64.90 7,134,300 65.08 64.72
Date Open High Low Vol Cls adjCls
15-06-08 65.85 66.04 65.15 6,939,700 65.32 64.96
15-06-05 65.56 66.26 65.03 7,697,600 66.20 65.83
15-06-04 65.35 66.77 65.18 10,707,800 65.77 65.40
15-06-03 65.65 66.23 65.42 5,683,400 65.70 65.33
15-06-02 66.55 66.55 65.27 9,919,000 65.80 65.43
15-06-01 66.63 67.31 66.01 17,656,700 66.48 66.11
15-05-29 69.16 69.44 63.16 28,412,600 64.60 64.24
15-05-28 68.28 69.23 68.19 4,633,700 69.15 68.77
15-05-27 67.65 68.66 67.44 6,611,400 68.40 68.02
Date Open High Low Vol Cls adjCls
15-05-26 68.02 68.24 67.22 5,696,300 67.50 67.12
15-05-22 68.73 68.73 68.20 4,419,000 68.30 67.92
15-05-21 68.94 69.01 68.46 3,987,100 68.89 68.51
15-05-20 68.41 69.86 68.29 7,379,800 69.08 68.70
15-05-19 68.04 68.49 67.91 3,937,700 68.27 67.89
15-05-18 67.64 68.13 67.59 4,286,900 68.00 67.62
15-05-15 67.61 68.13 67.07 6,700,600 67.64 67.26
15-05-14 66.90 67.88 66.37 6,516,400 67.45 67.07
15-05-13 67.54 68.01 67.03 4,583,800 67.40 67.03
Date Open High Low Vol Cls adjCls
15-05-12 67.55 67.68 67.08 5,027,600 67.50 67.12
15-05-11 66.99 68.43 66.95 7,212,700 68.11 67.73
15-05-08 65.60 66.96 65.60 5,464,300 66.93 66.56
15-05-07 64.57 65.25 64.51 4,339,800 65.05 64.69
15-05-06 65.15 65.15 64.43 6,448,600 64.67 64.31
15-05-05 64.70 65.34 64.70 6,069,700 65.03 64.67
15-05-04 64.75 65.53 64.72 4,645,200 65.32 64.96
15-05-01 64.28 64.74 64.15 4,421,800 64.66 64.30
15-04-30 64.26 64.66 63.42 6,815,200 63.73 63.38
Date Open High Low Vol Cls adjCls
15-04-29 64.39 64.98 63.58 4,987,100 64.29 63.93
15-04-28 64.71 64.86 63.40 8,777,400 64.54 64.18
15-04-27 66.05 66.16 64.73 7,510,100 65.16 64.80
15-04-24 65.82 66.12 65.20 5,393,500 65.80 65.43
15-04-23 66.29 66.40 65.69 4,442,000 66.00 65.63
15-04-22 66.81 66.97 66.35 5,351,700 66.60 66.23
15-04-21 67.11 67.53 66.09 6,746,500 66.81 66.44
15-04-20 65.73 66.25 65.24 9,362,400 65.86 65.49
15-04-17 66.08 66.26 64.82 14,386,000 65.35 64.99
Date Open High Low Vol Cls adjCls
15-04-16 63.30 63.84 62.93 4,107,400 63.68 63.33
15-04-15 64.39 64.83 63.43 7,056,300 63.43 63.08
15-04-14 64.18 64.41 63.56 4,484,200 64.03 63.67
15-04-13 64.23 65.50 63.94 6,215,000 63.95 63.59
15-04-10 63.35 64.89 63.19 4,958,400 64.64 64.28
15-04-09 63.53 64.10 62.96 4,107,600 63.46 63.11
15-04-08 63.08 63.85 62.89 4,179,500 63.52 63.17
15-04-07 63.40 63.90 62.98 4,318,000 63.00 62.65
15-04-06 62.74 63.56 62.66 5,185,800 63.00 62.65
Date Open High Low Vol Cls adjCls
15-04-02 63.72 63.94 63.06 5,025,700 63.23 62.88
15-04-01 64.20 64.20 62.88 8,836,600 63.56 63.21
15-03-31 65.48 65.74 64.50 7,823,600 64.50 63.77
15-03-30 65.57 66.12 65.29 4,159,200 65.76 65.02
15-03-27 65.19 66.11 65.00 4,964,400 65.26 64.52
15-03-26 64.56 65.52 64.15 5,799,700 65.00 64.27
15-03-25 65.70 66.40 64.65 7,001,000 64.70 63.97
15-03-24 66.82 67.26 65.54 10,532,600 65.69 64.95
15-03-23 67.72 68.12 67.29 4,523,300 67.58 66.82
Date Open High Low Vol Cls adjCls
15-03-20 69.00 69.20 67.74 10,018,100 67.76 67.00
15-03-19 68.37 68.68 68.09 4,078,400 68.32 67.55
15-03-18 67.27 68.69 66.78 6,642,000 68.47 67.70
15-03-17 67.61 67.84 67.26 5,292,700 67.62 66.86
15-03-16 67.11 68.20 67.08 6,416,200 68.03 67.26
15-03-13 66.43 67.46 66.37 5,223,600 66.87 66.12
15-03-12 65.79 67.38 65.73 7,556,600 66.65 65.90
15-03-11 66.11 66.30 65.43 4,816,000 65.60 64.86
15-03-10 65.78 66.50 64.95 6,378,000 65.53 64.79
Date Open High Low Vol Cls adjCls
15-03-09 65.25 66.55 65.07 7,412,200 66.36 65.61
15-03-06 66.21 66.21 64.87 6,529,100 65.12 64.39
15-03-05 65.99 67.18 65.69 12,553,700 66.05 65.31
15-03-04 61.75 65.92 61.18 17,454,500 65.67 64.93
15-03-03 62.25 62.25 61.34 4,236,200 61.92 61.22
15-03-02 61.12 62.46 61.04 6,553,300 62.30 61.60
15-02-27 61.24 61.55 60.87 3,990,300 60.92 60.23
15-02-26 61.19 61.61 60.75 3,981,500 61.46 60.77
15-02-25 61.37 61.48 60.70 4,937,400 61.22 60.53
Date Open High Low Vol Cls adjCls
15-02-24 61.15 61.50 60.64 4,622,700 61.45 60.76
15-02-23 60.48 61.49 60.34 5,763,200 61.29 60.60
15-02-20 59.32 60.56 59.28 6,660,500 60.52 59.84
15-02-19 59.65 59.99 58.97 4,252,400 59.55 58.88
15-02-18 60.06 60.06 58.84 6,787,700 60.01 59.33
15-02-17 60.08 60.45 59.78 4,479,400 60.10 59.42
15-02-13 59.71 60.05 59.46 5,163,200 60.04 59.36
15-02-12 59.65 59.76 59.23 4,557,700 59.48 58.81
15-02-11 59.62 59.96 58.85 4,103,800 59.31 58.64
Date Open High Low Vol Cls adjCls
15-02-10 59.17 59.91 59.13 5,403,300 59.83 59.16
15-02-09 59.32 59.75 58.65 3,965,600 58.85 58.19
15-02-06 59.98 60.28 59.44 4,300,500 59.67 59.00
15-02-05 59.41 60.33 59.28 3,895,200 60.23 59.55
15-02-04 59.51 59.75 58.76 7,261,900 59.24 58.57
15-02-03 60.60 60.77 59.19 7,309,100 59.86 59.19
15-02-02 60.71 60.74 59.24 6,929,000 60.23 59.55
15-01-30 60.77 61.34 60.17 8,227,100 60.27 59.59
15-01-29 61.20 61.31 60.27 6,394,600 61.14 60.45
Date Open High Low Vol Cls adjCls
15-01-28 62.42 62.85 61.17 6,294,900 61.33 60.64
15-01-27 61.86 62.99 61.00 7,767,500 61.99 61.29
15-01-26 61.83 62.65 61.67 4,908,400 62.46 61.76
15-01-23 62.15 62.49 61.76 3,741,300 62.07 61.37
15-01-22 62.19 62.49 61.37 9,247,500 62.09 61.39
15-01-21 62.19 62.52 61.77 4,942,200 61.95 61.25
15-01-20 62.55 63.10 62.01 7,137,800 62.45 61.75
15-01-16 61.39 62.40 61.25 6,846,800 62.31 61.61
15-01-15 63.00 63.30 61.48 9,095,600 61.63 60.94
Date Open High Low Vol Cls adjCls
15-01-14 62.04 63.15 61.74 5,500,300 62.95 62.24
15-01-13 62.56 63.54 62.31 12,824,300 63.12 62.41
15-01-12 64.23 64.44 61.98 14,166,500 62.18 61.48
15-01-09 60.87 60.92 60.09 3,894,900 60.32 59.64
15-01-08 59.83 61.07 59.83 8,405,100 60.72 60.04
15-01-07 59.15 59.54 58.82 6,278,400 59.24 58.57
15-01-06 58.87 59.50 58.11 6,039,900 58.48 57.82
15-01-05 59.36 59.40 58.04 5,928,800 58.58 57.92
15-01-02 59.43 59.93 59.30 4,887,700 59.51 58.84
Date Open High Low Vol Cls adjCls
14-12-31 59.30 60.14 58.96 4,352,300 59.03 58.37
14-12-30 59.41 59.72 59.19 3,458,900 59.39 58.72
14-12-29 59.36 59.90 59.36 3,589,300 59.81 58.77
14-12-26 59.37 60.00 59.33 2,862,700 59.58 58.54
14-12-24 59.17 59.50 59.12 2,302,300 59.15 58.12
14-12-23 61.77 61.77 58.70 8,482,300 59.16 58.13
14-12-22 60.92 61.40 60.50 5,572,600 61.06 60.00
14-12-19 60.84 61.64 60.60 10,975,100 61.30 60.23
14-12-18 59.96 60.79 59.57 6,976,000 60.79 59.73
Date Open High Low Vol Cls adjCls
14-12-17 57.87 59.38 57.60 7,137,000 59.19 58.16
14-12-16 58.30 58.95 57.67 7,603,900 57.69 56.69
14-12-15 58.85 59.07 57.61 6,944,500 58.55 57.53
14-12-12 59.50 59.95 58.74 6,515,800 58.75 57.73
14-12-11 59.36 60.52 59.36 5,559,100 59.68 58.64
14-12-10 60.18 60.26 59.19 4,220,600 59.28 58.25
14-12-09 59.89 60.01 59.12 4,781,600 59.97 58.93
14-12-08 60.80 61.20 60.55 6,698,200 60.67 59.62
14-12-05 58.96 60.87 58.79 11,459,900 60.65 59.60
Date Open High Low Vol Cls adjCls
14-12-04 59.06 59.43 58.60 4,422,200 58.89 57.87
14-12-03 59.26 59.76 58.92 4,643,500 59.03 58.00
14-12-02 59.18 59.51 58.88 4,496,000 59.24 58.21
14-12-01 59.21 60.43 58.85 7,134,600 59.05 58.02
14-11-28 58.79 59.72 58.79 3,236,100 59.05 58.02
14-11-26 58.69 58.90 58.36 3,746,700 58.86 57.84
14-11-25 58.82 58.86 58.09 5,774,800 58.52 57.50
14-11-24 58.92 59.00 58.50 3,260,700 58.87 57.85
14-11-21 59.47 59.50 58.66 5,924,500 58.80 57.78
Date Open High Low Vol Cls adjCls
14-11-20 58.42 58.77 58.29 5,233,600 58.61 57.59
14-11-19 58.58 58.83 58.22 6,554,200 58.81 57.79
14-11-18 58.30 58.98 58.16 6,699,600 58.70 57.68
14-11-17 57.73 58.57 57.72 4,704,100 58.43 57.41
14-11-14 57.54 58.02 57.35 5,014,900 57.95 56.94
14-11-13 58.22 58.32 57.43 7,531,100 57.80 56.80
14-11-12 58.68 58.79 58.28 3,837,400 58.61 57.59
14-11-11 58.68 59.17 58.51 4,120,500 58.72 57.70
14-11-10 58.16 58.83 57.72 4,957,200 58.81 57.79
Date Open High Low Vol Cls adjCls
14-11-07 58.26 58.40 58.01 4,590,200 58.32 57.31
14-11-06 57.65 58.81 57.52 9,610,800 58.46 57.44
14-11-05 57.97 58.34 57.38 4,629,100 57.82 56.81
14-11-04 57.72 58.39 57.59 6,774,400 57.84 56.83
14-11-03 58.31 58.77 57.35 11,951,400 57.80 56.80
14-10-31 58.52 58.88 57.32 18,998,900 58.19 57.18
14-10-30 55.72 59.03 55.61 28,341,200 58.98 57.95
14-10-29 54.15 54.19 53.62 6,607,000 54.16 53.22
14-10-28 53.78 54.70 53.76 10,166,800 54.20 53.26
Date Open High Low Vol Cls adjCls
14-10-27 53.67 54.00 53.09 7,450,700 53.53 52.60
14-10-24 52.56 54.36 52.48 9,029,200 53.63 52.70
14-10-23 52.00 52.89 52.00 7,481,400 52.50 51.59
14-10-22 52.01 52.31 51.67 6,227,200 51.84 50.94
14-10-21 51.01 52.11 50.76 6,774,300 51.95 51.05
14-10-20 50.38 50.63 50.06 5,871,000 50.56 49.68
14-10-17 49.57 50.78 49.41 9,481,500 50.42 49.54
14-10-16 48.87 49.65 48.56 7,188,200 49.22 48.36
14-10-15 48.36 49.13 47.55 7,472,400 48.96 48.11
Date Open High Low Vol Cls adjCls
14-10-14 49.35 49.68 48.61 4,967,600 48.92 48.07
14-10-13 50.24 50.42 48.97 5,052,500 49.09 48.24
14-10-10 49.77 51.01 49.77 8,427,700 50.28 49.41
14-10-09 50.19 50.65 49.47 6,586,600 49.50 48.64
14-10-08 49.94 50.25 49.12 6,968,100 50.21 49.34
14-10-07 50.66 50.79 49.75 6,974,800 49.77 48.90
14-10-06 51.07 51.22 50.54 5,303,400 51.11 50.22
14-10-03 50.51 50.99 50.40 5,499,300 50.85 49.97
14-10-02 50.53 50.90 50.01 5,891,400 50.21 49.34
Date Open High Low Vol Cls adjCls
14-10-01 51.01 51.01 50.25 6,088,900 50.53 49.65
14-09-30 51.70 51.96 51.14 6,067,000 51.18 49.94
14-09-29 50.80 52.17 50.70 6,319,400 51.71 50.45
14-09-26 51.78 51.85 50.64 5,708,800 51.10 49.86
14-09-25 51.92 51.99 51.47 6,014,100 51.62 50.37
14-09-24 51.35 52.11 51.33 7,454,000 51.96 50.70
14-09-23 51.28 51.64 50.83 4,113,300 51.29 50.04
14-09-22 51.50 51.80 51.45 4,684,800 51.67 50.41
14-09-19 51.44 51.77 51.38 7,082,700 51.51 50.26
Date Open High Low Vol Cls adjCls
14-09-18 51.05 51.43 50.92 4,909,500 51.12 49.88
14-09-17 51.09 51.14 50.58 5,208,400 50.88 49.64
14-09-16 49.98 51.17 49.70 7,004,500 51.15 49.91
14-09-15 50.19 50.37 49.75 3,911,700 49.95 48.74
14-09-12 50.64 50.89 50.13 4,021,400 50.26 49.04
14-09-11 51.00 51.27 50.42 4,095,100 50.68 49.45
14-09-10 50.58 51.30 50.41 6,256,900 51.08 49.84
14-09-09 51.25 51.25 50.38 4,995,700 50.48 49.25
14-09-08 51.01 51.25 50.93 3,469,000 51.19 49.95
Date Open High Low Vol Cls adjCls
14-09-05 50.60 51.14 50.34 5,720,300 51.12 49.88
14-09-04 50.67 50.68 50.30 4,933,200 50.55 49.32
14-09-03 50.68 50.76 50.29 4,769,800 50.53 49.30
14-09-02 50.62 50.79 50.12 4,375,400 50.58 49.35
14-08-29 50.67 50.68 50.30 4,020,600 50.65 49.42
14-08-28 50.16 50.65 50.16 3,436,300 50.54 49.31
14-08-27 50.95 50.95 50.10 4,865,000 50.25 49.03
14-08-26 50.75 50.94 50.57 2,970,900 50.77 49.54
14-08-25 50.25 50.90 50.09 4,197,300 50.73 49.50
Date Open High Low Vol Cls adjCls
14-08-22 49.94 50.25 49.92 4,724,800 50.18 48.96
14-08-21 49.95 50.24 49.79 3,701,800 49.99 48.78
14-08-20 50.07 50.29 49.88 3,570,000 50.04 48.82
14-08-19 50.16 50.30 49.83 4,382,900 50.30 49.08
14-08-18 49.94 50.13 49.77 4,617,000 49.99 48.78
14-08-15 49.98 50.18 49.24 5,315,100 49.68 48.47
14-08-14 49.30 49.93 49.26 5,862,200 49.82 48.61
14-08-13 49.35 49.66 49.08 6,010,300 49.17 47.98
14-08-12 49.01 49.39 48.83 4,565,900 48.98 47.79
Date Open High Low Vol Cls adjCls
14-08-11 49.52 49.73 49.00 3,613,100 49.09 47.90
14-08-08 48.77 49.22 48.52 4,408,700 49.19 48.00
14-08-07 49.56 49.69 48.51 6,767,300 48.65 47.47
14-08-06 49.22 49.90 49.06 5,035,400 49.48 48.28
14-08-05 49.73 49.93 49.14 5,605,700 49.36 48.16
14-08-04 49.82 50.21 49.68 6,006,600 49.98 48.77
14-08-01 50.79 50.97 49.71 7,957,300 49.81 48.60
14-07-31 50.62 51.14 50.49 8,216,200 50.62 49.39
14-07-30 51.21 51.30 50.68 9,151,700 51.12 49.88
Date Open High Low Vol Cls adjCls
14-07-29 49.92 51.34 49.83 12,662,200 51.01 49.77
14-07-28 49.39 49.91 49.08 6,378,300 49.80 48.59
14-07-25 49.34 49.48 49.02 5,872,200 49.39 48.19
14-07-24 48.96 49.89 48.56 8,752,200 49.46 48.26
14-07-23 49.16 49.49 49.00 6,281,200 49.32 48.12
14-07-22 49.11 49.57 49.07 5,015,900 49.12 47.93
14-07-21 48.86 49.22 48.79 7,528,300 48.92 47.73
14-07-18 48.50 49.19 48.28 7,450,100 49.12 47.93
14-07-17 48.46 48.89 48.23 5,834,300 48.42 47.24
Date Open High Low Vol Cls adjCls
14-07-16 48.86 49.09 48.41 6,084,000 48.80 47.61
14-07-15 49.06 49.34 48.54 8,278,900 48.71 47.53
14-07-14 48.76 49.22 48.46 6,139,200 49.08 47.89
14-07-11 48.40 48.70 48.27 3,759,300 48.62 47.44
14-07-10 47.64 48.81 47.55 7,811,800 48.51 47.33
14-07-09 47.86 47.93 47.55 5,017,900 47.92 46.76
14-07-08 47.77 47.89 47.34 6,872,400 47.86 46.70
14-07-07 48.48 48.58 47.84 4,919,600 48.01 46.84
14-07-03 48.40 48.62 48.12 3,204,100 48.44 47.26
Date Open High Low Vol Cls adjCls
14-07-02 47.67 48.37 47.64 7,519,100 48.24 47.07
14-07-01 48.51 48.52 47.95 8,835,900 48.12 46.95
14-06-30 49.17 49.30 48.36 9,552,700 48.51 46.98
14-06-27 49.55 49.80 48.91 13,492,100 49.05 47.50
14-06-26 49.79 49.91 49.22 7,884,000 49.55 47.99
14-06-25 49.27 49.99 49.11 16,412,200 49.73 48.16
14-06-24 47.74 48.44 47.64 10,706,000 48.30 46.78
14-06-23 47.98 48.06 47.54 6,583,200 48.00 46.49
14-06-20 47.67 48.01 47.49 15,352,400 47.79 46.28
Date Open High Low Vol Cls adjCls
14-06-19 48.16 48.44 47.64 7,364,300 47.84 46.33
14-06-18 47.54 48.14 47.40 9,095,200 48.06 46.54
14-06-17 47.23 47.64 47.11 7,927,600 47.46 45.96
14-06-16 47.17 47.56 46.84 8,530,400 47.27 45.78
14-06-13 46.88 47.37 46.76 6,284,900 47.09 45.61
14-06-12 46.80 47.45 46.71 7,207,600 46.88 45.40
14-06-11 46.81 47.52 46.67 9,220,700 46.96 45.48
14-06-10 46.54 47.13 46.50 8,838,900 46.91 45.43
14-06-09 47.31 47.35 46.51 11,932,200 46.59 45.12
Date Open High Low Vol Cls adjCls
14-06-06 47.40 47.49 46.89 7,642,700 47.25 45.76
14-06-05 47.53 47.69 46.30 16,331,100 47.21 45.72
14-06-04 48.69 48.78 47.06 23,023,400 47.52 46.02
14-06-03 48.96 49.24 48.70 5,808,800 48.98 47.44
14-06-02 49.90 50.00 48.37 11,301,200 49.09 47.54
14-05-30 49.56 49.99 49.35 8,671,900 49.74 48.17
14-05-29 49.25 49.68 48.76 6,091,600 49.52 47.96
14-05-28 48.89 49.00 48.48 4,861,200 48.63 47.10
14-05-27 48.89 49.14 48.67 5,876,300 48.89 47.35
Date Open High Low Vol Cls adjCls
14-05-23 48.82 49.09 48.57 4,333,600 48.79 47.25
14-05-22 48.58 49.24 48.43 8,124,200 48.80 47.26
14-05-21 48.92 49.15 48.68 5,162,400 48.71 47.17
14-05-20 49.13 49.33 48.47 7,332,800 48.76 47.22
14-05-19 48.62 49.45 48.54 7,059,300 49.34 47.78
14-05-16 49.06 49.18 48.58 11,150,900 48.78 47.24
14-05-15 49.51 49.89 48.10 28,559,000 48.93 47.39
14-05-14 52.24 52.39 51.75 6,290,400 52.12 50.48
14-05-13 52.01 52.49 51.86 4,637,000 52.19 50.54
Date Open High Low Vol Cls adjCls
14-05-12 51.52 52.31 51.35 8,001,200 52.01 50.37
14-05-09 50.90 51.39 50.30 6,987,200 51.18 49.57
14-05-08 50.57 51.06 50.25 7,816,600 50.74 49.14
14-05-07 50.80 51.01 50.04 9,113,900 50.77 49.17
14-05-06 49.98 51.24 49.72 10,593,200 50.93 49.32
14-05-05 49.55 50.07 49.17 5,823,000 50.03 48.45
14-05-02 49.50 49.85 49.28 8,288,300 49.80 48.23
14-05-01 49.95 49.95 48.86 8,886,400 49.52 47.96
14-04-30 49.44 50.42 49.32 10,277,000 50.09 48.51
Date Open High Low Vol Cls adjCls
14-04-29 48.56 49.85 48.26 12,541,100 49.32 47.76
14-04-28 50.89 51.22 49.40 7,700,900 50.36 48.77
14-04-25 50.58 50.88 50.31 5,581,600 50.50 48.91
14-04-24 51.03 51.03 50.31 5,500,000 50.71 49.11
14-04-23 51.16 51.16 50.69 6,516,400 50.95 49.34
14-04-22 50.47 51.49 50.32 7,609,300 50.99 49.38
14-04-21 49.66 50.60 49.58 5,414,400 50.51 48.92
14-04-17 49.04 49.68 48.95 6,670,700 49.46 47.90
14-04-16 48.42 49.21 48.41 7,649,900 49.11 47.56
Date Open High Low Vol Cls adjCls
14-04-15 48.29 48.48 47.48 13,265,000 48.17 46.65
14-04-14 49.29 49.29 47.42 10,249,400 47.96 46.45
14-04-11 49.08 49.48 48.75 8,079,200 48.83 47.29
14-04-10 50.15 50.56 49.01 9,566,600 49.29 47.74
14-04-09 49.30 50.62 49.06 9,238,200 50.57 48.98
14-04-08 50.77 50.77 49.01 11,008,400 49.06 47.51
14-04-07 49.77 50.89 49.77 7,978,700 50.28 48.69
14-04-04 51.28 51.71 49.89 8,435,800 49.89 48.32
14-04-03 51.55 51.80 50.70 7,853,200 50.87 49.27
Date Open High Low Vol Cls adjCls
14-04-02 51.57 51.91 51.41 7,908,100 51.59 49.96
14-04-01 52.23 52.39 51.23 7,330,100 51.87 49.89
14-03-31 52.15 52.30 51.70 6,768,900 51.95 49.96
14-03-28 52.71 53.02 51.47 6,318,800 51.82 49.84
14-03-27 52.56 52.57 51.51 8,062,300 52.33 50.33
14-03-26 51.27 52.93 51.24 16,144,700 52.66 50.65
14-03-25 51.44 51.57 50.58 8,380,700 51.04 49.09
14-03-24 52.21 52.24 50.16 19,823,900 51.04 49.09
14-03-21 54.31 54.97 52.06 17,004,800 52.06 50.07
Date Open High Low Vol Cls adjCls
14-03-20 54.58 54.58 53.50 10,382,300 53.78 51.72
14-03-19 54.90 55.47 54.57 6,698,000 54.74 52.65
14-03-18 54.68 54.93 54.28 5,307,000 54.73 52.64
14-03-17 54.48 54.90 54.18 7,305,600 54.72 52.63
14-03-14 54.16 54.44 53.88 8,054,500 54.00 51.93
14-03-13 55.32 55.52 54.13 8,184,300 54.18 52.11
14-03-12 55.29 55.35 54.87 7,807,300 55.24 53.13
14-03-11 55.99 56.31 55.73 4,736,000 55.83 53.69
14-03-10 55.88 56.16 55.21 4,327,400 56.14 53.99
Date Open High Low Vol Cls adjCls
14-03-07 55.73 55.91 54.87 5,138,400 55.83 53.69
14-03-06 56.43 57.49 55.54 8,018,000 55.56 53.43
14-03-05 56.22 57.06 55.52 8,941,300 56.61 54.44
14-03-04 53.98 56.74 53.98 11,911,600 56.42 54.26
14-03-03 53.17 53.68 52.91 5,198,500 53.49 51.44
14-02-28 53.91 54.92 53.40 7,802,600 53.77 51.71
14-02-27 53.56 54.10 53.50 6,487,400 53.95 51.89
14-02-26 53.64 54.04 53.45 5,892,400 53.57 51.52
14-02-25 54.33 54.53 53.63 7,250,300 53.68 51.63
Date Open High Low Vol Cls adjCls
14-02-24 54.24 54.77 54.23 6,620,900 54.31 52.23
14-02-21 53.41 54.57 53.38 7,107,300 54.14 52.07
14-02-20 53.64 53.90 53.44 12,437,500 53.85 51.79
14-02-19 54.23 54.62 53.42 8,397,400 53.46 51.41
14-02-18 54.24 54.96 54.21 7,657,600 54.63 52.54
14-02-14 53.41 54.47 53.40 8,203,900 54.37 52.29
14-02-13 52.60 53.50 52.51 6,062,500 53.49 51.44
14-02-12 52.62 53.33 52.54 8,098,300 52.85 50.83
14-02-11 51.66 52.98 51.38 10,454,000 52.62 50.61
Date Open High Low Vol Cls adjCls
14-02-10 50.90 52.17 50.62 11,130,500 52.12 50.13
14-02-07 48.98 50.37 48.96 8,543,300 50.33 48.40
14-02-06 48.81 49.18 48.60 8,135,800 48.98 47.11
14-02-05 48.58 49.00 47.52 12,439,600 48.54 46.68
14-02-04 48.78 49.38 48.51 7,643,300 48.94 47.07
14-02-03 50.13 50.29 48.54 10,149,600 48.64 46.78
14-01-31 50.04 50.47 49.76 7,725,400 49.97 48.06
14-01-30 50.61 51.06 50.17 7,528,200 50.49 48.56
14-01-29 50.72 51.23 49.85 11,328,500 50.22 48.30
Date Open High Low Vol Cls adjCls
14-01-28 49.92 51.50 49.91 13,141,200 51.07 49.12
14-01-27 51.08 51.09 49.45 19,683,300 49.72 47.82
14-01-24 54.60 55.47 50.31 29,291,200 50.94 48.99
14-01-23 54.31 54.31 52.71 14,121,100 53.95 51.89
14-01-22 54.74 55.18 54.59 6,548,700 54.81 52.71
14-01-21 54.43 55.18 54.22 7,880,000 54.59 52.50
14-01-17 54.92 55.07 54.26 8,914,500 54.36 52.28
14-01-16 54.25 55.07 54.14 9,356,000 54.80 52.70
14-01-15 55.70 55.72 54.30 10,135,400 54.50 52.42
Date Open High Low Vol Cls adjCls
14-01-14 55.49 55.98 54.83 9,995,100 55.68 53.55
14-01-13 55.96 56.83 55.31 12,153,100 55.42 53.30
14-01-10 55.82 56.28 55.42 14,480,200 56.18 54.03
14-01-09 53.69 55.09 53.64 10,347,500 55.03 52.92
14-01-08 52.48 53.44 52.30 6,431,400 53.42 51.38
14-01-07 52.60 53.46 52.50 8,960,800 52.56 50.55
14-01-06 53.07 53.10 52.43 7,741,700 52.64 50.63
14-01-03 52.41 53.18 52.37 4,485,000 52.85 50.83
14-01-02 52.52 53.16 52.14 5,647,500 52.27 50.27
Date Open High Low Vol Cls adjCls
13-12-31 53.05 53.39 52.59 3,994,800 53.15 51.12
13-12-30 53.03 53.48 52.56 4,418,200 53.42 51.03
13-12-27 53.66 53.80 53.08 3,658,500 53.15 50.77
13-12-26 53.18 53.62 52.98 2,644,600 53.60 51.20
13-12-24 53.09 53.29 52.62 2,533,900 53.20 50.82
13-12-23 53.42 53.59 53.02 4,997,600 53.33 50.94
13-12-20 54.00 54.38 53.14 11,075,300 53.37 50.98
13-12-19 53.47 54.49 52.92 11,879,000 53.84 51.43
13-12-18 51.29 52.70 50.73 8,873,700 52.59 50.24
Date Open High Low Vol Cls adjCls
13-12-17 51.00 51.32 50.39 6,394,600 51.10 48.81
13-12-16 50.79 51.16 50.31 5,551,700 50.88 48.60
13-12-13 50.71 50.87 50.11 5,361,700 50.73 48.46
13-12-12 50.54 50.79 50.11 6,328,200 50.55 48.29
13-12-11 51.11 51.11 50.39 6,774,300 50.65 48.38
13-12-10 50.99 51.33 50.79 6,119,800 51.23 48.94
13-12-09 50.59 52.00 50.51 7,682,100 51.21 48.92
13-12-06 51.20 51.31 50.22 8,421,100 50.68 48.41
13-12-05 50.96 51.60 50.64 5,443,400 50.80 48.53
Date Open High Low Vol Cls adjCls
13-12-04 50.65 51.54 50.52 8,181,600 51.08 48.79
13-12-03 51.37 51.60 50.81 4,927,500 50.96 48.68
13-12-02 51.29 52.00 51.22 5,884,800 51.48 49.18
13-11-29 51.95 52.08 51.34 3,020,700 51.38 49.08
13-11-27 52.17 52.35 51.47 5,428,400 51.67 49.36
13-11-26 52.77 52.87 51.35 10,806,500 51.88 49.56
13-11-25 53.39 53.61 52.72 5,835,100 52.85 50.49
13-11-22 52.46 53.54 52.19 8,474,900 53.41 51.02
13-11-21 52.00 52.36 51.77 5,911,300 52.35 50.01
Date Open High Low Vol Cls adjCls
13-11-20 51.79 52.09 51.31 6,255,500 51.79 49.47
13-11-19 51.90 52.10 51.40 5,163,200 51.98 49.65
13-11-18 52.62 52.68 51.76 5,572,100 51.86 49.54
13-11-15 52.76 53.00 52.14 9,196,800 52.42 50.07
13-11-14 52.20 53.14 52.12 10,478,500 52.74 50.38
13-11-13 52.09 52.30 51.60 12,097,500 51.86 49.54
13-11-12 52.40 52.85 52.02 5,878,800 52.54 50.19
13-11-11 52.38 53.24 52.35 5,688,200 52.58 50.23
13-11-08 51.32 52.42 51.26 7,655,100 52.35 50.01
Date Open High Low Vol Cls adjCls
13-11-07 52.11 52.24 51.01 6,434,000 51.30 49.00
13-11-06 52.87 52.89 51.91 5,466,000 52.04 49.71
13-11-05 53.09 53.10 52.13 7,995,900 52.52 50.17
13-11-04 52.71 53.14 52.67 9,217,200 53.04 50.67
13-11-01 52.63 53.20 52.36 7,328,600 52.48 50.13
13-10-31 53.09 53.14 52.50 6,515,800 52.52 50.17
13-10-30 53.59 53.59 52.63 6,748,100 53.13 50.75
13-10-29 52.01 53.68 51.90 13,573,200 53.32 50.93
13-10-28 50.36 52.36 50.31 28,012,700 52.02 49.69
Date Open High Low Vol Cls adjCls
13-10-25 49.23 49.35 48.53 5,949,800 48.77 46.59
13-10-24 49.38 49.70 49.17 5,637,100 49.37 47.16
13-10-23 49.82 49.84 48.68 5,408,600 48.96 46.77
13-10-22 49.25 49.92 49.21 7,794,900 49.73 47.51
13-10-21 49.67 49.67 48.75 4,534,200 49.27 47.07
13-10-18 49.91 49.91 49.17 6,559,100 49.72 47.50
13-10-17 48.58 49.78 48.51 7,330,100 49.67 47.45
13-10-16 47.85 48.88 47.70 7,092,400 48.80 46.62
13-10-15 47.52 47.94 47.36 4,995,000 47.39 45.27
Date Open High Low Vol Cls adjCls
13-10-14 47.37 47.94 47.18 6,007,000 47.67 45.54
13-10-11 47.88 47.88 47.36 5,153,800 47.68 45.55
13-10-10 46.85 47.90 46.79 6,864,800 47.84 45.70
13-10-09 46.69 46.80 46.16 5,338,800 46.41 44.33
13-10-08 46.93 47.04 46.57 6,375,000 46.60 44.52
13-10-07 47.21 47.47 47.01 4,908,600 47.02 44.92
13-10-04 46.68 47.55 46.33 6,265,200 47.52 45.39
13-10-03 46.78 46.93 46.14 5,362,100 46.56 44.48
13-10-02 46.85 47.24 46.40 6,041,600 46.93 44.83
Date Open High Low Vol Cls adjCls
13-10-01 46.45 47.26 46.42 7,915,400 47.24 44.79
13-09-30 45.71 46.54 45.70 11,380,800 46.28 43.88
13-09-27 46.59 46.72 45.90 8,511,700 46.20 43.81
13-09-26 46.61 47.09 46.52 4,145,300 46.93 44.50
13-09-25 46.75 46.89 46.41 6,791,600 46.61 44.19
13-09-24 46.36 47.12 46.26 7,263,800 46.82 44.39
13-09-23 46.61 46.62 45.98 5,768,700 46.55 44.14
13-09-20 47.56 47.59 46.67 9,965,900 46.78 44.36
13-09-19 46.51 47.58 46.38 10,868,400 47.53 45.07
Date Open High Low Vol Cls adjCls
13-09-18 45.48 46.64 45.41 10,418,300 46.52 44.11
13-09-17 45.09 45.47 45.08 5,845,700 45.40 43.05
13-09-16 44.48 45.42 44.37 10,187,400 45.14 42.80
13-09-13 43.70 43.70 43.28 4,606,200 43.56 41.30
13-09-12 43.21 43.76 43.12 6,565,000 43.68 41.42
13-09-11 42.61 43.29 42.47 6,526,000 43.26 41.02
13-09-10 42.48 42.62 42.24 4,672,300 42.52 40.32
13-09-09 41.95 42.33 41.95 7,220,300 42.30 40.11
13-09-06 41.82 42.20 41.62 7,240,100 41.89 39.72
Date Open High Low Vol Cls adjCls
13-09-05 41.92 41.92 41.32 6,381,400 41.72 39.56
13-09-04 41.75 42.00 41.56 6,946,500 41.99 39.81
13-09-03 42.01 42.12 41.55 5,043,700 41.72 39.56
13-08-30 41.80 41.82 41.41 5,961,000 41.69 39.53
13-08-29 41.93 42.20 41.71 4,466,300 41.79 39.62
13-08-28 41.69 42.17 41.37 6,096,800 42.03 39.85
13-08-27 42.01 42.06 41.50 5,998,700 41.67 39.51
13-08-26 42.24 42.53 42.08 7,087,500 42.42 40.22
13-08-23 41.76 42.34 41.67 6,674,000 42.24 40.05
Date Open High Low Vol Cls adjCls
13-08-22 41.37 41.81 41.11 4,615,900 41.66 39.50
13-08-21 41.50 41.72 41.22 6,793,000 41.32 39.18
13-08-20 41.95 42.26 41.57 6,069,800 41.57 39.42
13-08-19 41.49 42.23 41.46 6,968,500 41.95 39.78
13-08-16 41.85 42.14 41.26 8,485,000 41.68 39.52
13-08-15 42.56 42.62 41.71 7,261,000 41.98 39.80
13-08-14 43.18 43.69 42.91 5,096,100 42.93 40.71
13-08-13 43.03 43.37 42.76 6,495,100 43.33 41.08
13-08-12 43.39 43.45 43.01 6,177,700 43.11 40.88
Date Open High Low Vol Cls adjCls
13-08-09 43.79 44.10 43.49 4,189,100 43.69 41.43
13-08-08 44.02 44.19 43.39 5,931,500 44.00 41.72
13-08-07 43.96 44.07 43.69 4,702,800 43.74 41.47
13-08-06 43.74 44.39 43.45 6,843,400 44.14 41.85
13-08-05 43.71 43.99 43.40 5,975,500 43.62 41.36
13-08-02 44.07 44.28 43.76 6,180,300 43.84 41.57
13-08-01 43.70 44.23 43.46 7,702,600 43.99 41.71
13-07-31 43.38 43.65 43.19 7,961,700 43.24 41.00
13-07-30 44.02 44.05 43.04 9,836,800 43.33 41.08
Date Open High Low Vol Cls adjCls
13-07-29 44.10 44.32 43.70 8,874,900 43.76 41.49
13-07-26 43.82 44.27 43.15 8,223,600 44.22 41.93
13-07-25 43.83 45.45 43.50 13,016,300 43.93 41.65
13-07-24 45.21 45.39 44.51 5,237,400 44.59 42.28
13-07-23 45.02 45.32 44.71 6,990,000 45.19 42.85
13-07-22 44.26 45.00 44.14 7,308,500 45.00 42.67
13-07-19 43.99 44.34 43.53 9,116,500 44.19 41.90
13-07-18 44.62 44.64 43.85 8,158,300 43.95 41.67
13-07-17 45.18 45.44 44.51 8,247,000 44.51 42.20
Date Open High Low Vol Cls adjCls
13-07-16 45.19 45.52 44.89 4,515,600 44.99 42.66
13-07-15 45.66 45.68 45.04 5,919,500 45.16 42.82
13-07-12 45.66 46.01 45.25 8,591,000 45.81 43.44
13-07-11 45.50 46.14 45.38 8,572,800 46.03 43.64
13-07-10 44.46 45.05 44.46 5,258,900 44.86 42.54
13-07-09 44.28 44.69 44.14 6,101,000 44.54 42.23
13-07-08 44.06 44.42 43.90 6,756,500 43.97 41.69
13-07-05 43.74 44.25 43.41 5,466,800 44.18 41.89
13-07-03 43.95 43.95 42.96 7,264,400 43.32 41.08
Date Open High Low Vol Cls adjCls
13-07-02 44.42 44.90 43.87 10,519,200 43.99 41.71
13-07-01 45.06 45.54 44.63 10,018,400 44.82 42.17
13-06-28 46.01 46.53 44.68 16,318,900 44.69 42.04
13-06-27 46.57 46.85 46.17 5,895,700 46.30 43.56
13-06-26 45.56 46.72 45.23 9,040,900 46.47 43.72
13-06-25 45.77 45.77 45.07 6,949,000 45.18 42.50
13-06-24 45.32 45.96 44.89 8,740,100 45.47 42.78
13-06-21 45.01 46.07 44.83 15,314,100 45.73 43.02
13-06-20 45.81 45.87 44.32 12,529,600 44.58 41.94
Date Open High Low Vol Cls adjCls
13-06-19 46.60 47.03 46.03 7,826,000 46.05 43.32
13-06-18 46.60 47.00 46.46 7,155,500 46.85 44.08
13-06-17 46.97 47.08 46.13 9,537,100 46.44 43.69
13-06-14 47.25 47.49 46.77 7,540,700 46.80 44.03
13-06-13 46.27 47.25 46.25 8,511,600 47.17 44.38
13-06-12 47.59 47.93 46.56 8,841,600 46.57 43.81
13-06-11 47.00 47.72 46.75 9,303,200 47.29 44.49
13-06-10 47.60 47.82 47.11 7,340,400 47.31 44.51
13-06-07 47.09 47.50 46.85 11,199,700 47.50 44.69
Date Open High Low Vol Cls adjCls
13-06-06 46.38 47.29 45.92 12,443,300 47.00 44.22
13-06-05 46.73 47.08 45.77 13,964,000 46.17 43.44
13-06-04 47.03 48.18 46.40 21,511,100 46.83 44.06
13-06-03 47.10 49.57 46.75 27,384,300 47.59 44.77
13-05-31 46.82 47.44 46.00 12,289,600 46.01 43.29
13-05-30 46.98 47.83 46.83 9,857,700 47.02 44.24
13-05-29 47.15 47.29 46.21 9,825,100 46.71 43.94
13-05-28 47.63 48.83 47.45 15,042,500 47.68 44.86
13-05-24 46.56 47.55 45.81 12,605,100 47.40 44.59
Date Open High Low Vol Cls adjCls
13-05-23 46.18 47.22 45.87 11,956,400 47.00 44.22
13-05-22 44.84 47.48 44.84 25,345,900 46.40 43.65
13-05-21 43.82 44.44 43.45 10,156,700 44.06 41.45
13-05-20 43.36 44.14 43.35 9,532,500 43.76 41.17
13-05-17 42.99 43.43 42.70 11,128,100 43.30 40.74
13-05-16 43.69 44.54 42.63 26,059,700 42.77 40.24
13-05-15 42.22 45.59 42.16 33,357,300 44.34 41.71
13-05-14 41.00 42.32 40.95 16,783,000 42.21 39.71
13-05-13 40.40 40.96 40.26 7,298,700 40.94 38.52
Date Open High Low Vol Cls adjCls
13-05-10 40.06 40.49 39.94 7,725,500 40.49 38.09
13-05-09 39.71 40.00 39.32 7,654,600 39.93 37.57
13-05-08 40.06 40.19 39.56 7,678,900 39.68 37.33
13-05-07 40.18 40.20 39.65 8,143,400 40.02 37.65
13-05-06 40.12 40.16 39.85 5,827,200 40.02 37.65
13-05-03 40.35 40.38 40.06 6,184,200 40.20 37.82
13-05-02 39.89 40.03 39.67 8,235,800 40.01 37.64
13-05-01 39.47 39.83 39.18 9,958,300 39.72 37.37
13-04-30 39.83 39.83 39.18 11,857,100 39.72 37.37
Date Open High Low Vol Cls adjCls
13-04-29 40.13 40.28 39.81 6,717,600 39.91 37.55
13-04-26 40.13 40.41 39.72 10,983,900 40.28 37.89
13-04-25 40.82 40.91 40.03 13,873,200 40.22 37.84
13-04-24 42.26 42.28 41.39 6,817,200 41.45 39.00
13-04-23 42.22 42.87 42.00 8,816,400 42.30 39.80
13-04-22 41.17 42.00 40.95 10,883,200 41.93 39.45
13-04-19 40.71 41.26 40.52 8,233,800 41.15 38.71
13-04-18 40.72 40.83 40.31 8,538,800 40.55 38.15
13-04-17 40.88 41.11 40.53 8,612,600 40.81 38.39
Date Open High Low Vol Cls adjCls
13-04-16 41.08 41.10 40.56 9,873,700 41.06 38.63
13-04-15 41.36 41.50 40.70 9,015,000 40.75 38.34
13-04-12 41.03 41.50 41.02 7,196,300 41.42 38.97
13-04-11 41.27 41.46 41.06 6,937,200 41.30 38.85
13-04-10 40.84 41.22 40.68 7,595,900 41.19 38.75
13-04-09 40.70 41.00 40.67 8,696,000 40.83 38.41
13-04-08 40.52 40.74 40.14 7,201,600 40.73 38.32
13-04-05 40.22 40.76 40.05 6,491,800 40.61 38.21
13-04-04 40.96 41.21 40.66 8,596,200 40.78 38.37
Date Open High Low Vol Cls adjCls
13-04-03 41.22 41.37 40.95 12,053,600 41.07 38.64
13-04-02 41.18 41.79 41.17 9,125,800 41.68 38.88
13-04-01 41.12 41.36 40.93 6,612,500 41.14 38.38
13-03-28 40.95 41.25 40.81 10,885,800 41.19 38.43
13-03-27 40.49 40.84 40.36 5,791,800 40.78 38.04
13-03-26 40.30 40.74 40.15 6,779,100 40.68 37.95
13-03-25 40.46 40.46 39.99 26,233,800 40.26 37.56
13-03-22 39.94 40.48 39.80 25,838,700 40.39 37.68
13-03-21 39.81 39.90 39.68 8,730,500 39.71 37.04
Date Open High Low Vol Cls adjCls
13-03-20 39.49 39.96 39.38 12,545,500 39.87 37.19
13-03-19 38.94 39.41 38.85 9,687,100 39.34 36.70
13-03-18 38.44 39.13 38.41 9,021,500 38.88 36.27
13-03-15 38.47 38.98 38.26 13,210,500 38.96 36.35
13-03-14 38.50 38.61 38.13 12,365,700 38.48 35.90
13-03-13 38.16 38.57 37.96 9,563,400 38.49 35.91
13-03-12 37.53 38.22 37.53 10,267,000 38.22 35.65
13-03-11 37.29 37.66 37.26 6,714,900 37.52 35.00
13-03-08 37.55 37.65 37.30 10,532,000 37.40 34.89
Date Open High Low Vol Cls adjCls
13-03-07 37.78 37.81 37.51 7,642,000 37.53 35.01
13-03-06 37.61 37.85 37.49 7,226,200 37.76 35.23
13-03-05 37.00 37.60 37.00 7,663,900 37.57 35.05
13-03-04 36.43 36.95 36.43 7,199,800 36.94 34.46
13-03-01 36.89 37.25 36.79 9,749,800 37.15 34.66
13-02-28 37.07 37.15 36.75 9,315,100 36.97 34.49
13-02-27 36.42 37.22 36.31 7,366,000 37.10 34.61
13-02-26 36.54 36.78 36.32 6,688,600 36.39 33.95
13-02-25 36.98 37.09 36.34 7,779,200 36.34 33.90
Date Open High Low Vol Cls adjCls
13-02-22 36.71 36.97 36.71 5,027,800 36.90 34.42
13-02-21 36.61 36.78 36.51 7,056,600 36.69 34.23
13-02-20 36.85 36.99 36.67 5,774,300 36.69 34.23
13-02-19 36.58 36.98 36.58 5,517,200 36.94 34.46
13-02-15 36.69 36.83 36.48 7,038,900 36.58 34.12
13-02-14 36.06 36.70 36.04 7,408,500 36.58 34.12
13-02-13 36.49 36.53 36.03 11,953,600 36.12 33.70
13-02-12 36.91 36.96 36.52 6,692,100 36.52 34.07
13-02-11 36.85 37.08 36.80 5,318,800 36.93 34.45
Date Open High Low Vol Cls adjCls
13-02-08 36.50 37.03 36.49 8,462,400 37.03 34.54
13-02-07 36.58 36.77 36.28 8,029,900 36.49 34.04
13-02-06 36.41 36.74 36.39 15,233,200 36.55 34.10
13-02-05 36.67 37.09 36.50 10,766,000 36.51 34.06
13-02-04 36.49 36.80 36.38 8,562,200 36.52 34.07
13-02-01 36.42 36.97 36.34 11,810,800 36.91 34.43
13-01-31 36.49 36.65 35.77 14,268,300 36.14 33.71
13-01-30 36.52 36.67 36.35 10,978,900 36.62 34.16
13-01-29 36.23 36.66 36.21 9,501,400 36.54 34.09
Date Open High Low Vol Cls adjCls
13-01-28 36.18 36.56 36.04 13,034,300 36.41 33.97
13-01-25 35.86 36.71 35.85 20,038,100 36.69 34.23
13-01-24 34.94 35.97 34.90 21,433,100 35.81 33.41
13-01-23 34.75 34.91 34.61 12,752,600 34.90 32.56
13-01-22 34.37 34.86 34.32 9,315,000 34.85 32.51
13-01-18 34.21 34.48 34.10 7,424,500 34.46 32.15
13-01-17 34.42 34.46 34.18 6,719,900 34.27 31.97
13-01-16 34.20 34.40 34.18 6,278,700 34.33 32.03
13-01-15 34.03 34.37 34.02 8,170,000 34.30 32.00
Date Open High Low Vol Cls adjCls
13-01-14 34.13 34.30 34.11 5,599,300 34.22 31.92
13-01-11 34.01 34.23 33.95 7,067,300 34.13 31.84
13-01-10 33.75 34.11 33.69 7,943,400 34.09 31.80
13-01-09 33.50 33.69 33.39 11,742,200 33.68 31.42
13-01-08 33.36 33.66 33.35 9,651,300 33.49 31.24
13-01-07 33.27 33.54 33.21 6,047,800 33.40 31.16
13-01-04 33.33 33.43 33.09 8,631,900 33.35 31.11
13-01-03 32.73 33.28 32.62 10,281,400 33.24 31.01
13-01-02 32.84 32.84 32.50 12,153,200 32.71 30.51
Date Open High Low Vol Cls adjCls
12-12-31 32.34 32.73 32.17 12,461,800 32.59 30.08
12-12-28 31.93 32.25 31.87 6,481,700 31.90 29.44
12-12-27 32.28 32.35 31.85 6,857,400 32.14 29.66
12-12-26 32.48 32.50 32.20 4,105,500 32.35 29.85
12-12-24 32.42 32.55 32.32 2,805,800 32.46 29.96
12-12-21 32.39 32.64 32.18 13,793,800 32.56 30.05
12-12-20 32.53 32.63 32.34 7,304,400 32.57 30.06
12-12-19 32.99 33.04 32.53 8,865,200 32.57 30.06
12-12-18 32.82 33.10 32.67 16,619,000 33.02 30.47
Date Open High Low Vol Cls adjCls
12-12-17 32.72 32.96 32.65 10,174,200 32.80 30.27
12-12-14 32.59 32.89 32.56 7,628,000 32.73 30.21
12-12-13 33.13 33.20 32.70 9,106,600 32.79 30.26
12-12-12 33.38 33.55 33.08 11,161,900 33.21 30.65
12-12-11 32.89 33.24 32.79 7,486,400 33.07 30.52
12-12-10 32.50 32.86 32.46 6,905,400 32.81 30.28
12-12-07 32.50 32.72 32.37 7,278,700 32.56 30.05
12-12-06 32.76 32.88 32.54 5,547,500 32.72 30.20
12-12-05 32.71 32.95 32.59 8,381,800 32.79 30.26
Date Open High Low Vol Cls adjCls
12-12-04 32.74 32.83 32.43 7,260,400 32.70 30.18
12-12-03 32.71 32.88 32.40 9,350,600 32.67 30.15
12-11-30 32.78 32.80 32.54 8,580,300 32.63 30.11
12-11-29 32.86 33.04 32.76 6,014,800 32.82 30.29
12-11-28 32.48 32.78 32.10 6,113,900 32.73 30.21
12-11-27 32.70 32.82 32.57 6,876,300 32.61 30.09
12-11-26 32.51 32.73 32.39 6,785,100 32.73 30.21
12-11-23 32.50 32.67 32.45 3,453,800 32.62 30.10
12-11-21 32.25 32.43 32.04 5,576,100 32.41 29.91
Date Open High Low Vol Cls adjCls
12-11-20 32.05 32.19 31.86 6,498,200 32.15 29.67
12-11-19 31.91 32.05 31.78 8,238,100 32.03 29.56
12-11-16 30.78 31.83 30.75 18,815,600 31.71 29.26
12-11-15 31.38 31.38 30.64 23,036,600 30.81 28.43
12-11-14 31.85 31.90 31.38 11,417,900 31.48 29.05
12-11-13 31.81 32.20 31.75 6,693,800 31.87 29.41
12-11-12 32.19 32.25 31.92 8,011,000 31.94 29.48
12-11-09 32.03 32.44 31.99 6,998,300 32.23 29.74
12-11-08 32.54 32.61 32.12 7,168,200 32.12 29.64
Date Open High Low Vol Cls adjCls
12-11-07 33.05 33.11 32.33 9,236,800 32.62 30.10
12-11-06 33.20 33.45 33.04 7,544,000 33.27 30.70
12-11-05 33.10 33.21 32.97 7,639,500 33.09 30.54
12-11-02 33.66 33.75 33.17 14,852,500 33.18 30.62
12-11-01 33.47 33.86 33.44 11,474,400 33.48 30.90
12-10-31 33.60 33.69 33.03 7,950,500 33.25 30.69
12-10-26 33.81 33.83 33.44 9,164,400 33.62 31.03
12-10-25 33.22 33.73 33.14 16,764,500 33.73 31.13
12-10-24 32.85 33.21 32.70 12,524,100 33.05 30.50
Date Open High Low Vol Cls adjCls
12-10-23 33.71 33.75 33.10 10,124,300 33.24 30.68
12-10-22 33.65 34.04 33.57 9,672,100 34.04 31.41
12-10-19 34.25 34.28 33.74 8,548,500 33.81 31.20
12-10-18 34.30 34.37 34.20 6,131,700 34.29 31.64
12-10-17 34.27 34.44 34.19 5,984,100 34.38 31.73
12-10-16 34.05 34.36 34.01 9,745,800 34.13 31.50
12-10-15 33.05 34.55 33.00 22,299,900 33.93 31.31
12-10-12 33.05 33.30 32.97 6,380,100 33.09 30.54
12-10-11 33.32 33.39 32.92 10,372,200 32.95 30.41
Date Open High Low Vol Cls adjCls
12-10-10 33.23 33.39 33.02 10,613,600 33.26 30.69
12-10-09 33.49 33.66 33.23 7,655,000 33.23 30.67
12-10-08 33.53 33.68 33.37 5,185,600 33.56 30.97
12-10-05 33.79 33.84 33.55 6,661,000 33.64 31.05
12-10-04 33.52 33.95 33.51 7,255,700 33.69 31.09
12-10-03 33.59 35.59 33.39 7,483,600 33.56 30.97
12-10-02 33.99 34.15 33.75 9,158,900 33.95 31.02
12-10-01 33.79 34.13 33.78 20,400,900 33.91 30.98
12-09-28 33.78 33.87 33.64 20,973,000 33.75 30.83
Date Open High Low Vol Cls adjCls
12-09-27 33.88 33.99 33.77 6,777,000 33.85 30.93
12-09-26 34.02 34.05 33.61 8,614,600 33.66 30.75
12-09-25 34.05 34.24 33.91 11,356,100 33.97 31.04
12-09-24 33.60 33.96 33.52 9,157,300 33.87 30.94
12-09-21 33.17 33.71 33.08 11,939,900 33.61 30.71
12-09-20 32.85 33.10 32.82 10,385,700 33.08 30.22
12-09-19 33.02 33.10 32.85 11,071,100 32.90 30.06
12-09-18 33.00 33.18 32.86 14,646,500 32.90 30.06
12-09-17 33.30 33.38 32.93 17,065,300 33.07 30.21
Date Open High Low Vol Cls adjCls
12-09-14 33.68 33.75 33.14 11,750,300 33.24 30.37
12-09-13 33.55 33.85 33.38 10,064,300 33.71 30.80
12-09-12 33.58 33.69 33.50 6,952,900 33.60 30.70
12-09-11 33.56 33.75 33.45 10,657,900 33.56 30.66
12-09-10 33.20 33.32 33.13 7,961,100 33.14 30.28
12-09-07 33.48 33.58 33.12 7,820,400 33.30 30.42
12-09-06 33.33 33.50 33.09 7,600,700 33.50 30.61
12-09-05 33.20 33.31 32.84 8,719,100 33.08 30.22
12-09-04 33.04 33.23 32.90 6,710,300 33.14 30.28
Date Open High Low Vol Cls adjCls
12-08-31 33.04 33.26 32.85 7,334,600 33.01 30.16
12-08-30 32.78 32.97 32.74 6,069,900 32.87 30.03
12-08-29 32.90 33.12 32.76 8,310,400 32.90 30.06
12-08-28 32.78 33.15 32.72 10,661,300 32.96 30.11
12-08-27 32.62 32.98 32.47 11,115,100 32.89 30.05
12-08-24 32.28 32.74 32.20 11,764,600 32.57 29.76
12-08-23 31.92 32.41 31.88 15,440,400 32.15 29.37
12-08-22 31.55 31.81 31.54 8,895,800 31.81 29.06
12-08-21 31.69 31.84 31.51 9,224,900 31.62 28.89
Date Open High Low Vol Cls adjCls
12-08-20 31.51 31.72 31.37 12,007,400 31.70 28.96
12-08-17 32.02 32.07 31.47 13,685,400 31.57 28.84
12-08-16 31.86 32.07 31.75 9,925,000 31.92 29.16
12-08-15 31.67 31.99 31.67 9,877,100 31.88 29.13
12-08-14 31.60 31.75 31.50 12,160,500 31.73 28.99
12-08-13 31.67 31.71 31.48 12,806,000 31.57 28.84
12-08-10 31.78 31.94 31.67 17,032,900 31.73 28.99
12-08-09 32.13 32.23 31.72 15,341,900 31.77 29.03
12-08-08 32.54 32.54 32.00 13,485,200 32.10 29.33
Date Open High Low Vol Cls adjCls
12-08-07 32.69 32.78 32.52 8,109,000 32.54 29.73
12-08-06 32.78 32.82 32.53 11,520,900 32.59 29.77
12-08-03 32.96 33.10 32.56 18,310,300 32.64 29.82
12-08-02 33.08 33.47 32.41 43,520,300 32.55 29.74
12-08-01 35.73 36.00 35.54 7,036,200 35.60 32.52
12-07-31 35.69 35.80 35.52 7,621,200 35.60 32.52
12-07-30 35.95 35.99 35.57 7,356,100 35.63 32.55
12-07-27 35.99 36.18 35.94 15,218,900 36.05 32.94
12-07-26 35.42 35.95 35.16 9,307,000 35.80 32.71
Date Open High Low Vol Cls adjCls
12-07-25 34.81 35.15 34.48 6,643,800 34.95 31.93
12-07-24 35.00 35.00 34.54 6,375,000 34.73 31.73
12-07-23 35.11 35.18 34.90 7,246,100 34.97 31.95
12-07-20 36.06 36.06 35.39 10,395,500 35.42 32.36
12-07-19 36.10 36.15 35.92 7,310,200 36.15 33.03
12-07-18 35.90 36.15 35.83 8,134,100 36.09 32.97
12-07-17 35.49 36.06 35.43 9,475,300 35.98 32.87
12-07-16 35.41 35.59 35.18 7,381,600 35.43 32.37
12-07-13 35.00 35.50 34.96 8,481,600 35.37 32.31
Date Open High Low Vol Cls adjCls
12-07-12 34.54 35.06 34.46 9,741,900 34.91 31.89
12-07-11 34.80 34.87 34.43 9,025,400 34.59 31.60
12-07-10 35.10 35.12 34.64 10,639,600 34.72 31.72
12-07-09 34.49 35.03 34.47 7,392,500 35.02 31.99
12-07-06 34.59 34.85 34.37 7,690,000 34.61 31.62
12-07-05 34.87 34.99 34.70 7,854,400 34.77 31.77
12-07-03 35.51 35.52 34.77 12,136,700 34.91 31.89
12-07-02 35.74 36.34 35.71 15,679,900 36.05 32.63
12-06-29 35.30 35.95 35.30 11,189,900 35.95 32.53
Date Open High Low Vol Cls adjCls
12-06-28 34.99 35.12 34.67 12,169,400 35.08 31.75
12-06-27 34.86 35.17 34.72 7,208,800 35.09 31.76
12-06-26 34.10 34.69 34.10 8,645,800 34.52 31.24
12-06-25 33.89 34.42 33.87 21,542,000 34.13 30.89
12-06-22 34.89 35.38 34.81 29,308,900 35.36 32.00
12-06-21 34.85 34.98 34.71 8,540,100 34.79 31.49
12-06-20 34.76 34.85 34.45 8,677,200 34.74 31.44
12-06-19 34.76 34.90 34.70 8,165,000 34.83 31.52
12-06-18 34.15 34.64 34.12 8,443,700 34.58 31.30
Date Open High Low Vol Cls adjCls
12-06-15 34.65 34.71 34.20 15,927,900 34.23 30.98
12-06-14 34.29 34.83 34.26 11,720,900 34.55 31.27
12-06-13 34.15 34.45 34.12 6,615,800 34.21 30.96
12-06-12 34.30 34.38 33.97 8,889,600 34.25 31.00
12-06-11 34.53 34.58 34.17 6,575,800 34.18 30.93
12-06-08 34.16 34.38 34.09 7,562,300 34.37 31.10
12-06-07 34.17 34.31 34.10 15,363,600 34.25 31.00
12-06-06 34.07 34.11 33.85 12,122,200 34.04 30.81
12-06-05 33.56 33.91 33.52 9,935,500 33.90 30.68
Date Open High Low Vol Cls adjCls
12-06-04 34.02 34.07 33.28 15,818,500 33.66 30.46
12-06-01 32.87 33.34 32.83 12,350,700 33.33 30.16
12-05-31 33.41 33.67 33.18 10,362,900 33.34 30.17
12-05-30 33.20 33.65 33.16 10,142,900 33.48 30.30
12-05-29 33.08 33.47 33.05 7,514,300 33.34 30.17
12-05-25 32.93 33.30 32.92 5,297,600 33.09 29.95
12-05-24 32.51 33.02 32.51 7,344,200 32.99 29.86
12-05-23 32.76 32.86 32.36 7,728,600 32.52 29.43
12-05-22 32.68 33.02 32.65 8,732,400 32.83 29.71
Date Open High Low Vol Cls adjCls
12-05-21 32.75 32.89 32.52 7,925,300 32.71 29.60
12-05-18 32.83 32.99 32.60 11,234,600 32.72 29.61
12-05-17 33.15 33.36 32.75 13,313,800 32.75 29.64
12-05-16 33.25 33.29 32.90 9,703,900 33.02 29.88
12-05-15 32.79 33.10 32.78 10,180,500 32.98 29.85
12-05-14 32.96 33.19 32.76 6,922,000 32.91 29.78
12-05-11 33.23 33.29 33.07 6,472,900 33.11 29.96
12-05-10 33.05 33.31 32.97 8,881,900 33.19 30.04
12-05-09 33.00 33.13 32.78 8,625,900 32.81 29.69
Date Open High Low Vol Cls adjCls
12-05-08 33.27 33.33 32.96 10,327,600 33.21 30.06
12-05-07 33.22 33.63 33.20 7,452,200 33.46 30.28
12-05-04 33.40 33.76 33.33 7,789,800 33.37 30.20
12-05-03 33.35 33.68 33.28 6,468,800 33.50 30.32
12-05-02 33.39 33.70 33.39 6,721,700 33.49 30.31
12-05-01 33.55 33.74 33.39 8,310,800 33.52 30.34
12-04-30 33.23 33.43 33.17 7,749,700 33.37 30.20
12-04-27 33.63 33.79 33.28 12,520,000 33.32 30.15
12-04-26 34.35 34.35 33.49 13,859,400 33.76 30.55
Date Open High Low Vol Cls adjCls
12-04-25 34.12 34.31 34.10 7,869,300 34.29 31.03
12-04-24 33.84 34.11 33.83 7,603,700 33.97 30.74
12-04-23 33.95 34.16 33.83 6,890,800 33.94 30.72
12-04-20 34.03 34.27 33.87 13,795,000 34.23 30.98
12-04-19 34.72 35.00 33.80 23,492,000 33.93 30.71
12-04-18 33.33 33.70 33.22 10,013,100 33.57 30.38
12-04-17 33.05 33.42 32.90 9,785,900 33.39 30.22
12-04-16 32.62 33.00 32.59 10,409,500 32.93 29.80
12-04-13 32.46 32.57 32.28 12,085,200 32.54 29.45
Date Open High Low Vol Cls adjCls
12-04-12 32.65 32.65 32.39 8,478,400 32.55 29.46
12-04-11 32.64 32.78 32.52 9,800,400 32.59 29.49
12-04-10 33.00 33.09 32.47 11,257,400 32.47 29.39
12-04-09 33.35 33.47 33.04 9,053,000 33.04 29.90
12-04-05 33.55 33.71 33.45 6,001,100 33.68 30.48
12-04-04 33.58 33.83 33.58 6,448,000 33.70 30.50
12-04-03 33.46 33.90 33.46 11,729,500 33.87 30.65
12-04-02 33.65 33.93 33.63 8,389,100 33.89 30.36
12-03-30 33.68 33.92 33.58 7,843,700 33.75 30.24
Date Open High Low Vol Cls adjCls
12-03-29 33.72 33.75 33.25 6,498,900 33.56 30.07
12-03-28 33.57 33.85 33.48 9,889,400 33.67 30.17
12-03-27 33.63 33.76 33.51 6,417,600 33.67 30.17
12-03-26 33.14 33.59 33.10 24,620,100 33.59 30.09
12-03-23 32.97 33.03 32.75 25,022,400 32.96 29.53
12-03-22 33.03 33.13 32.84 24,128,300 32.90 29.48
12-03-21 33.08 33.16 32.85 9,736,600 33.12 29.67
12-03-20 33.17 33.22 33.00 4,432,500 33.08 29.64
12-03-19 33.10 33.21 33.05 5,832,500 33.15 29.70
Date Open High Low Vol Cls adjCls
12-03-16 33.21 33.41 33.11 9,244,600 33.18 29.73
12-03-15 33.45 33.57 33.11 9,569,600 33.23 29.77
12-03-14 33.41 33.63 33.39 7,453,600 33.55 30.06
12-03-13 33.17 33.45 33.06 8,169,300 33.42 29.94
12-03-12 32.82 33.08 32.82 6,172,300 33.05 29.61
12-03-09 32.81 32.95 32.75 5,708,600 32.91 29.48
12-03-08 32.74 32.88 32.63 5,477,800 32.78 29.37
12-03-07 32.32 32.53 32.09 6,594,700 32.48 29.10
12-03-06 32.68 32.82 32.27 9,301,800 32.33 28.97
Date Open High Low Vol Cls adjCls
12-03-05 32.46 32.95 32.42 6,881,900 32.92 29.49
12-03-02 32.56 32.72 32.46 6,648,200 32.59 29.20
12-03-01 32.05 32.69 32.05 12,020,500 32.64 29.24
12-02-29 32.52 32.54 32.17 10,314,200 32.17 28.82
12-02-28 32.61 32.64 32.40 9,342,000 32.45 29.07
12-02-27 32.46 32.74 32.37 5,618,900 32.65 29.25
12-02-24 32.38 32.69 32.35 7,222,800 32.60 29.21
12-02-23 32.24 32.41 32.19 7,311,300 32.35 28.98
12-02-22 32.29 32.47 32.17 11,632,300 32.23 28.88
Date Open High Low Vol Cls adjCls
12-02-21 33.16 33.19 32.25 12,504,200 32.32 28.96
12-02-17 32.65 33.26 32.50 20,494,900 33.12 29.67
12-02-16 31.89 32.13 31.81 8,739,200 32.04 28.71
12-02-15 31.84 31.99 31.69 8,450,500 31.87 28.55
12-02-14 31.91 32.03 31.66 8,160,100 31.85 28.54
12-02-13 31.95 32.03 31.31 8,311,400 31.99 28.66
12-02-10 31.75 31.94 31.65 8,086,900 31.90 28.58
12-02-09 32.06 32.13 31.80 6,452,400 31.99 28.66
12-02-08 32.05 32.16 31.93 7,321,900 32.08 28.74
Date Open High Low Vol Cls adjCls
12-02-07 32.04 32.21 32.02 8,809,400 32.15 28.80
12-02-06 32.23 32.38 32.09 6,610,800 32.13 28.79
12-02-03 32.43 32.56 32.18 8,353,500 32.26 28.90
12-02-02 32.56 32.56 32.17 7,294,500 32.31 28.95
12-02-01 32.53 32.60 32.31 11,873,300 32.43 29.05
12-01-31 32.29 32.47 31.89 11,707,700 32.24 28.88
12-01-30 32.06 32.32 32.01 8,272,900 32.25 28.89
12-01-27 32.50 32.54 32.01 12,028,200 32.29 28.93
12-01-26 32.81 32.97 32.23 18,843,500 32.48 29.10
Date Open High Low Vol Cls adjCls
12-01-25 32.41 32.74 32.28 17,253,400 32.70 29.30
12-01-24 32.39 32.56 32.22 11,439,100 32.25 28.89
12-01-23 32.67 32.75 32.46 15,377,000 32.47 29.09
12-01-20 32.59 32.82 32.53 16,611,700 32.65 29.25
12-01-19 33.60 33.61 32.57 26,196,700 32.71 29.31
12-01-18 33.73 33.92 33.64 9,061,100 33.73 30.22
12-01-17 33.90 34.19 33.67 10,894,300 33.72 30.21
12-01-13 33.89 33.92 33.72 6,990,300 33.80 30.28
12-01-12 34.21 34.22 33.89 8,761,100 34.12 30.57
Date Open High Low Vol Cls adjCls
12-01-11 34.43 34.50 33.97 11,328,600 34.10 30.55
12-01-10 34.29 34.71 34.15 12,398,000 34.62 31.02
12-01-09 34.10 34.17 33.65 15,949,000 33.91 30.38
12-01-06 34.21 34.38 34.13 7,916,000 34.22 30.66
12-01-05 34.00 34.25 33.76 13,196,700 34.16 30.60
12-01-04 34.57 34.64 34.16 11,616,200 34.34 30.77
12-01-03 35.33 35.44 34.80 17,234,600 35.01 31.06
11-12-30 35.30 35.44 35.22 5,149,500 35.24 31.27
11-12-29 35.03 35.30 34.95 6,467,900 35.27 31.29
Date Open High Low Vol Cls adjCls
11-12-28 35.25 35.29 35.00 4,715,700 35.06 31.11
11-12-27 35.09 35.31 35.02 7,208,100 35.23 31.26
11-12-23 35.14 35.23 34.98 8,912,000 35.11 31.15
11-12-22 35.20 35.35 35.00 9,068,700 35.09 31.13
11-12-21 34.90 35.29 34.88 8,166,400 35.29 31.31
11-12-20 34.54 35.21 34.46 17,004,600 35.03 31.08
11-12-19 34.30 34.68 34.18 8,268,100 34.27 30.41
11-12-16 34.41 34.50 34.08 15,431,900 34.22 30.36
11-12-15 33.98 34.40 33.94 11,561,800 34.27 30.41
Date Open High Low Vol Cls adjCls
11-12-14 33.45 33.85 33.35 11,432,600 33.74 29.93
11-12-13 33.31 33.68 33.27 10,679,400 33.53 29.75
11-12-12 33.37 33.59 33.03 8,855,100 33.18 29.44
11-12-09 33.46 33.66 33.29 7,843,600 33.54 29.76
11-12-08 33.24 33.66 33.24 10,612,200 33.31 29.55
11-12-07 33.08 33.72 33.07 12,936,900 33.53 29.75
11-12-06 32.87 33.35 32.82 11,189,300 33.12 29.38
11-12-05 32.88 33.19 32.68 15,191,100 32.83 29.13
11-12-02 33.04 33.21 32.75 14,539,100 32.77 29.07
Date Open High Low Vol Cls adjCls
11-12-01 32.28 33.10 32.27 13,312,000 32.90 29.19
11-11-30 32.22 32.73 32.17 14,641,500 32.72 29.03
11-11-29 31.23 31.65 31.16 9,862,500 31.50 27.95
11-11-28 30.80 31.15 30.61 10,720,300 31.11 27.60
11-11-25 30.16 30.37 30.10 3,386,800 30.16 26.76
11-11-23 30.35 30.44 30.15 6,794,000 30.15 26.75
11-11-22 30.47 30.66 30.30 9,179,800 30.51 27.07
11-11-21 30.49 30.63 30.21 8,470,000 30.42 26.99
11-11-18 30.79 30.98 30.63 8,811,100 30.81 27.34
Date Open High Low Vol Cls adjCls
11-11-17 30.83 30.89 30.32 10,120,700 30.63 27.18
11-11-16 31.02 31.24 30.81 9,872,000 30.84 27.36
11-11-15 31.39 31.56 31.20 9,973,500 31.21 27.69
11-11-14 31.59 31.73 31.41 8,602,200 31.51 27.96
11-11-11 31.65 31.95 31.63 7,582,600 31.79 28.20
11-11-10 31.16 31.41 30.99 8,795,300 31.32 27.79
11-11-09 31.35 31.40 30.84 10,477,200 30.97 27.48
11-11-08 31.42 31.75 31.32 10,893,700 31.73 28.15
11-11-07 31.20 31.46 31.10 7,955,600 31.39 27.85
Date Open High Low Vol Cls adjCls
11-11-04 31.41 31.58 31.09 12,622,400 31.34 27.81
11-11-03 31.38 31.80 31.30 13,186,300 31.74 28.16
11-11-02 31.59 31.65 30.89 12,778,900 31.17 27.65
11-11-01 31.07 31.75 31.01 16,254,900 31.31 27.78
11-10-31 31.89 32.08 31.57 10,719,800 31.59 28.03
11-10-28 32.39 32.71 31.75 20,610,400 32.09 28.47
11-10-27 33.18 33.27 32.40 18,977,200 32.99 29.27
11-10-26 32.12 32.54 31.91 11,713,200 32.51 28.84
11-10-25 32.51 32.58 32.08 11,565,100 32.11 28.49
Date Open High Low Vol Cls adjCls
11-10-24 32.51 32.64 32.36 10,371,700 32.53 28.86
11-10-21 32.73 32.79 32.38 11,330,100 32.56 28.89
11-10-20 32.40 32.67 32.26 11,623,900 32.44 28.78
11-10-19 32.58 32.77 32.20 10,773,100 32.35 28.70
11-10-18 32.36 32.78 32.11 11,930,900 32.56 28.89
11-10-17 32.16 32.55 32.11 10,158,000 32.44 28.78
11-10-14 32.94 33.00 32.18 16,447,400 32.44 28.78
11-10-13 32.61 32.93 32.61 9,967,300 32.76 29.07
11-10-12 32.94 33.20 32.77 12,440,600 32.82 29.12
Date Open High Low Vol Cls adjCls
11-10-11 32.62 33.08 32.59 13,077,000 32.96 29.24
11-10-10 32.81 32.89 32.65 12,895,400 32.83 29.13
11-10-07 32.47 32.60 32.28 18,925,800 32.38 28.73
11-10-06 32.32 32.55 32.12 23,455,700 32.45 28.79
11-10-05 31.99 32.75 31.81 23,871,700 32.73 28.75
11-10-04 31.07 32.09 30.95 26,900,000 32.09 28.18
11-10-03 31.30 31.93 31.16 25,810,600 31.49 27.66
11-09-30 30.91 31.91 30.78 16,123,600 31.38 27.56
11-09-29 31.13 31.41 30.73 16,176,300 31.12 27.33
Date Open High Low Vol Cls adjCls
11-09-28 31.15 31.40 30.79 13,671,900 30.84 27.09
11-09-27 31.48 31.50 31.13 14,637,800 31.24 27.44
11-09-26 31.15 31.24 30.75 21,086,600 30.94 27.17
11-09-23 30.36 31.16 29.66 19,651,900 30.89 27.13
11-09-22 30.31 30.88 30.18 23,164,000 30.62 26.89
11-09-21 31.53 31.78 30.95 14,027,200 30.95 27.18
11-09-20 30.92 31.64 30.67 18,573,800 31.49 27.66
11-09-19 30.53 30.93 30.48 18,162,800 30.72 26.98
11-09-16 30.03 30.53 29.97 15,753,300 30.53 26.81
Date Open High Low Vol Cls adjCls
11-09-15 29.85 29.96 29.65 7,738,700 29.96 26.31
11-09-14 29.77 29.93 29.31 11,541,700 29.63 26.02
11-09-13 29.40 29.62 29.22 9,014,800 29.55 25.95
11-09-12 28.84 29.45 28.70 12,953,400 29.44 25.86
11-09-09 29.52 29.75 28.96 13,905,800 29.16 25.61
11-09-08 29.59 30.14 29.55 12,042,200 29.84 26.21
11-09-07 29.56 29.97 29.39 13,060,900 29.91 26.27
11-09-06 28.52 29.35 28.37 17,942,400 29.24 25.68
11-09-02 29.40 29.64 28.97 14,927,800 29.01 25.48
Date Open High Low Vol Cls adjCls
11-09-01 29.75 30.00 29.60 12,358,400 29.69 26.08
11-08-31 29.31 29.92 29.27 16,926,200 29.75 26.13
11-08-30 29.13 29.30 28.77 16,093,500 29.12 25.58
11-08-29 29.30 29.42 29.10 12,814,300 29.29 25.72
11-08-26 28.39 28.89 27.88 10,864,900 28.72 25.22
11-08-25 28.89 28.89 28.31 10,479,800 28.48 25.01
11-08-24 28.67 28.95 28.56 12,907,900 28.91 25.39
11-08-23 28.19 28.78 28.16 12,255,500 28.76 25.26
11-08-22 28.30 28.64 27.94 13,334,600 28.05 24.64
Date Open High Low Vol Cls adjCls
11-08-19 27.65 28.24 27.62 16,406,900 27.88 24.49
11-08-18 28.03 28.20 27.60 16,375,100 27.85 24.46
11-08-17 28.49 28.72 28.33 8,723,300 28.51 25.04
11-08-16 28.20 28.61 27.87 11,373,700 28.39 24.93
11-08-15 28.16 28.20 27.78 10,888,000 28.17 24.74
11-08-12 28.02 28.17 27.67 13,780,300 27.97 24.57
11-08-11 26.76 28.05 26.72 21,417,100 27.80 24.42
11-08-10 26.87 27.17 26.36 23,107,800 26.46 23.24
11-08-09 26.66 27.14 25.69 24,397,100 27.10 23.80
Date Open High Low Vol Cls adjCls
11-08-08 26.69 27.18 26.36 32,386,200 26.38 23.17
11-08-05 27.39 27.80 26.62 19,459,800 27.43 24.09
11-08-04 27.99 28.00 27.16 16,561,400 27.18 23.87
11-08-03 28.07 28.31 27.75 16,006,200 28.29 24.85
11-08-02 28.79 28.98 28.03 15,846,800 28.04 24.63
11-08-01 29.06 29.09 28.25 14,078,300 28.55 25.07
11-07-29 28.84 28.95 28.55 11,105,600 28.66 25.17
11-07-28 28.71 29.35 28.71 15,345,900 29.05 25.51
11-07-27 28.95 29.07 28.58 12,779,800 28.61 25.13
Date Open High Low Vol Cls adjCls
11-07-26 29.18 29.23 28.97 8,764,000 29.04 25.51
11-07-25 29.22 29.51 29.16 8,145,600 29.21 25.65
11-07-22 29.59 29.62 29.35 7,262,300 29.49 25.90
11-07-21 29.05 29.73 29.03 12,832,600 29.56 25.96
11-07-20 28.82 29.11 28.70 9,708,200 28.89 25.37
11-07-19 28.72 28.94 28.65 11,106,000 28.81 25.30
11-07-18 28.78 28.88 28.50 9,832,700 28.66 25.17
11-07-15 29.10 29.16 28.76 11,333,200 28.97 25.44
11-07-14 29.01 29.29 28.83 8,561,100 29.10 25.56
Date Open High Low Vol Cls adjCls
11-07-13 29.10 29.36 28.92 8,709,900 29.03 25.50
11-07-12 28.80 29.11 28.74 9,384,500 29.01 25.48
11-07-11 28.90 29.02 28.78 7,277,900 28.89 25.37
11-07-08 29.26 29.34 28.95 9,336,500 29.12 25.58
11-07-07 29.37 29.41 29.15 11,489,700 29.37 25.80
11-07-06 29.13 29.28 29.08 9,019,400 29.22 25.66
11-07-05 29.03 29.21 28.99 9,084,500 29.16 25.61
11-07-01 28.95 29.15 28.95 8,148,400 29.15 25.60
11-06-30 28.65 29.00 28.64 11,196,800 28.96 25.43
Date Open High Low Vol Cls adjCls
11-06-29 28.28 28.64 28.27 11,223,000 28.54 25.07
11-06-28 28.58 28.66 28.50 10,666,500 28.60 24.83
11-06-27 29.03 29.12 28.33 19,192,000 28.47 24.72
11-06-24 29.26 29.32 28.90 19,131,600 28.93 25.12
11-06-23 29.50 29.54 28.83 35,227,700 29.33 25.46
11-06-22 27.91 28.12 27.73 8,188,000 27.74 24.08
11-06-21 27.96 28.11 27.84 15,506,100 27.98 24.29
11-06-20 27.52 27.84 27.48 7,182,500 27.81 24.14
11-06-17 27.64 27.81 27.44 11,448,500 27.52 23.89
Date Open High Low Vol Cls adjCls
11-06-16 27.18 27.62 27.18 9,352,200 27.47 23.85
11-06-15 27.55 27.71 27.32 8,429,900 27.42 23.80
11-06-14 27.72 27.82 27.67 10,281,100 27.69 24.04
11-06-13 27.43 27.68 27.42 10,384,000 27.60 23.96
11-06-10 27.80 27.83 27.43 11,480,400 27.45 23.83
11-06-09 28.01 28.05 27.82 11,632,100 27.86 24.19
11-06-08 27.96 28.05 27.84 9,539,900 27.92 24.24
11-06-07 27.98 28.27 27.97 7,886,800 27.99 24.30
11-06-06 27.79 28.05 27.45 13,975,400 27.97 24.28
Date Open High Low Vol Cls adjCls
11-06-03 27.89 28.04 27.85 10,005,600 27.98 24.29
11-06-02 28.25 28.25 28.01 8,089,900 28.09 24.39
11-06-01 28.71 28.76 28.24 10,176,700 28.27 24.54
11-05-31 28.62 28.76 28.48 7,733,300 28.76 24.97
11-05-27 28.46 28.50 28.32 4,619,300 28.47 24.72
11-05-26 28.17 28.46 28.11 7,890,600 28.41 24.66
11-05-25 28.08 28.32 28.02 7,316,000 28.28 24.55
11-05-24 28.23 28.40 28.10 5,825,900 28.25 24.53
11-05-23 28.12 28.25 28.00 8,238,400 28.20 24.48
Date Open High Low Vol Cls adjCls
11-05-20 28.48 28.54 28.12 10,219,600 28.37 24.63
11-05-19 28.90 28.90 28.43 8,891,100 28.60 24.83
11-05-18 28.61 28.86 28.45 9,400,200 28.86 25.05
11-05-17 28.67 28.70 28.29 11,503,400 28.65 24.87
11-05-16 28.82 28.97 28.74 6,786,000 28.79 24.99
11-05-13 28.82 28.99 28.69 9,654,900 28.81 25.01
11-05-12 28.70 28.96 28.51 9,947,200 28.91 25.10
11-05-11 28.54 28.88 28.53 10,330,800 28.76 24.97
11-05-10 28.74 28.82 28.46 8,036,400 28.81 25.01
Date Open High Low Vol Cls adjCls
11-05-09 28.66 28.80 28.41 7,200,900 28.72 24.93
11-05-06 28.63 28.80 28.54 8,432,800 28.64 24.86
11-05-05 28.64 28.73 28.35 8,936,500 28.49 24.73
11-05-04 28.65 28.79 28.41 11,826,400 28.71 24.92
11-05-03 28.50 28.95 28.46 23,057,200 28.83 25.03
11-05-02 28.24 28.57 28.23 10,287,100 28.45 24.70
11-04-29 28.34 28.39 27.90 8,462,200 28.10 24.39
11-04-28 28.43 28.50 28.15 11,379,700 28.29 24.56
11-04-27 28.11 28.44 28.11 11,753,600 28.28 24.55
Date Open High Low Vol Cls adjCls
11-04-26 27.82 28.17 27.82 11,200,000 28.12 24.41
11-04-25 27.68 27.86 27.61 5,922,700 27.74 24.08
11-04-21 27.65 27.95 27.62 8,848,600 27.82 24.15
11-04-20 27.65 27.82 27.56 10,381,100 27.70 24.05
11-04-19 27.68 27.82 27.36 9,688,400 27.45 23.83
11-04-18 27.67 27.68 27.38 12,049,600 27.58 23.94
11-04-15 27.69 27.97 27.66 12,633,800 27.88 24.20
11-04-14 27.23 27.72 27.21 12,733,800 27.61 23.97
11-04-13 27.48 27.50 27.21 9,581,900 27.33 23.73
Date Open High Low Vol Cls adjCls
11-04-12 27.23 27.62 27.23 10,329,900 27.44 23.82
11-04-11 27.32 27.66 27.31 11,106,400 27.40 23.79
11-04-08 27.06 27.55 27.04 16,202,100 27.51 23.88
11-04-07 27.18 27.25 26.96 13,092,700 27.08 23.51
11-04-06 26.93 27.29 26.89 15,439,700 27.19 23.60
11-04-05 26.67 26.92 26.58 11,368,500 26.87 23.33
11-04-04 26.48 27.00 26.48 10,411,000 26.72 23.20
11-04-01 26.51 26.66 26.40 10,022,000 26.46 22.97
11-03-31 26.46 26.68 26.17 16,903,600 26.43 22.95
Date Open High Low Vol Cls adjCls
11-03-30 26.64 26.82 26.39 19,094,600 26.47 22.98
11-03-29 27.02 27.09 26.80 18,686,100 26.84 23.01
11-03-28 27.35 27.38 26.94 18,382,900 26.98 23.13
11-03-25 26.51 27.96 26.29 41,333,500 27.29 23.40
11-03-24 26.16 26.52 26.08 10,153,000 26.43 22.66
11-03-23 26.15 26.29 25.86 14,532,100 26.16 22.43
11-03-22 26.75 26.90 26.27 19,915,300 26.29 22.54
11-03-21 25.90 26.18 25.83 10,641,400 26.00 22.29
11-03-18 25.64 25.83 25.50 13,586,500 25.73 22.06
Date Open High Low Vol Cls adjCls
11-03-17 25.23 25.53 25.15 14,734,400 25.43 21.81
11-03-16 25.54 25.54 24.97 13,479,200 24.97 21.41
11-03-15 25.78 25.88 25.55 22,968,200 25.57 21.93
11-03-14 26.14 26.37 26.02 10,857,200 26.20 22.47
11-03-11 26.18 26.43 26.13 9,145,900 26.41 22.65
11-03-10 26.24 26.39 26.13 9,851,900 26.26 22.52
11-03-09 26.35 26.45 26.25 8,473,000 26.35 22.59
11-03-08 26.38 26.53 26.23 13,386,200 26.45 22.68
11-03-07 26.42 26.50 26.20 33,765,100 26.31 22.56
Date Open High Low Vol Cls adjCls
11-03-04 26.16 26.43 26.07 31,690,800 26.43 22.66
11-03-03 25.56 26.22 25.49 31,795,200 26.14 22.41
11-03-02 25.63 25.64 25.25 8,976,300 25.39 21.77
11-03-01 25.66 25.84 25.56 9,894,600 25.58 21.93
11-02-28 25.59 25.82 25.56 10,480,400 25.81 22.13
11-02-25 25.41 25.52 25.27 7,071,100 25.49 21.86
11-02-24 25.17 25.47 25.17 9,569,400 25.40 21.78
11-02-23 25.31 25.45 25.20 9,301,400 25.22 21.63
11-02-22 25.33 25.51 25.13 8,956,200 25.38 21.76
Date Open High Low Vol Cls adjCls
11-02-18 25.68 25.72 25.32 15,697,900 25.49 21.86
11-02-17 25.59 25.79 25.50 5,630,100 25.77 22.10
11-02-16 25.60 25.74 25.52 6,361,200 25.62 21.97
11-02-15 25.36 25.61 25.33 6,863,900 25.61 21.96
11-02-14 25.26 25.60 25.23 9,594,800 25.56 21.92
11-02-11 25.50 25.50 25.21 10,407,700 25.22 21.63
11-02-10 25.73 25.75 25.50 9,340,900 25.54 21.90
11-02-09 25.75 25.84 25.62 8,426,200 25.72 22.05
11-02-08 25.91 25.97 25.71 8,413,200 25.75 22.08
Date Open High Low Vol Cls adjCls
11-02-07 25.86 26.05 25.79 11,574,000 25.83 22.15
11-02-04 25.46 25.76 25.32 7,095,800 25.70 22.04
11-02-03 25.15 25.67 25.10 10,670,100 25.50 21.87
11-02-02 25.40 25.41 25.25 9,808,200 25.28 21.68
11-02-01 25.35 25.44 25.21 10,499,900 25.27 21.67
11-01-31 25.88 25.90 25.16 15,264,000 25.18 21.59
11-01-28 26.41 26.44 25.79 10,454,400 25.79 22.11
11-01-27 25.96 26.60 25.92 13,665,600 26.35 22.59
11-01-26 26.13 26.17 25.92 6,985,200 25.93 22.23
Date Open High Low Vol Cls adjCls
11-01-25 25.97 26.05 25.85 7,221,300 26.03 22.32
11-01-24 26.01 26.13 25.97 8,805,900 26.00 22.29
11-01-21 25.92 26.09 25.86 18,221,000 26.06 22.35
11-01-20 25.62 25.91 25.56 8,704,400 25.83 22.15
11-01-19 25.70 25.85 25.56 6,901,100 25.61 21.96
11-01-18 25.89 25.89 25.66 8,633,500 25.76 22.09
11-01-14 25.85 25.92 25.73 6,583,400 25.84 22.16
11-01-13 25.89 25.95 25.78 7,744,300 25.90 22.21
11-01-12 25.70 25.95 25.63 10,465,100 25.95 22.25
Date Open High Low Vol Cls adjCls
11-01-11 25.75 25.76 25.45 10,954,400 25.61 21.96
11-01-10 25.70 25.82 25.66 10,536,000 25.74 22.07
11-01-07 25.91 25.96 25.71 11,285,500 25.80 22.12
11-01-06 26.01 26.15 25.78 12,172,800 25.84 22.16
11-01-05 26.22 26.27 25.88 14,248,200 26.06 22.35
11-01-04 26.67 26.68 26.45 14,221,300 26.50 22.44
11-01-03 26.65 26.72 26.56 12,585,200 26.58 22.51
10-12-31 26.48 26.63 26.40 6,224,000 26.48 22.42
10-12-30 26.51 26.60 26.42 4,736,900 26.45 22.40
Date Open High Low Vol Cls adjCls
10-12-29 26.62 26.73 26.55 5,491,400 26.55 22.48
10-12-28 26.63 26.68 26.47 8,532,200 26.59 22.52
10-12-27 26.27 26.61 26.22 6,275,300 26.50 22.44
10-12-23 26.34 26.50 26.27 6,983,000 26.32 22.29
10-12-22 26.40 26.51 26.28 9,677,000 26.34 22.30
10-12-21 26.60 26.68 26.28 14,976,000 26.36 22.32
10-12-20 26.52 26.61 26.49 7,340,100 26.51 22.45
10-12-17 26.67 26.72 26.43 11,898,000 26.49 22.43
10-12-16 26.65 26.80 26.60 6,503,800 26.72 22.63
Date Open High Low Vol Cls adjCls
10-12-15 26.58 26.88 26.51 9,669,200 26.65 22.57
10-12-14 26.27 26.55 26.25 9,158,900 26.55 22.48
10-12-13 26.04 26.40 26.00 9,690,600 26.26 22.24
10-12-10 25.95 26.10 25.91 7,854,900 26.04 22.05
10-12-09 25.95 25.97 25.75 5,406,100 25.90 21.93
10-12-08 25.89 25.93 25.67 6,926,100 25.90 21.93
10-12-07 25.97 26.01 25.75 8,403,600 25.83 21.87
10-12-06 25.84 25.99 25.80 14,891,200 25.89 21.92
10-12-03 25.73 25.93 25.61 8,939,000 25.91 21.94
Date Open High Low Vol Cls adjCls
10-12-02 25.63 25.87 25.52 8,097,300 25.84 21.88
10-12-01 25.67 25.67 25.42 8,769,900 25.56 21.64
10-11-30 25.12 25.40 25.10 11,282,100 25.24 21.37
10-11-29 25.42 25.49 25.10 8,334,700 25.42 21.53
10-11-26 25.55 25.65 25.55 2,151,000 25.55 21.64
10-11-24 25.74 25.83 25.57 6,082,600 25.65 21.72
10-11-23 25.69 25.70 25.43 9,131,100 25.56 21.64
10-11-22 25.87 26.00 25.70 9,397,000 25.90 21.93
10-11-19 26.00 26.12 25.85 15,588,700 25.95 21.97
Date Open High Low Vol Cls adjCls
10-11-18 26.14 26.39 26.11 8,428,500 26.32 22.29
10-11-17 26.17 26.22 25.80 8,289,900 25.96 21.98
10-11-16 26.15 26.24 25.85 9,874,800 26.04 22.05
10-11-15 25.97 26.67 25.93 14,207,000 26.32 22.29
10-11-12 26.20 26.35 26.00 10,708,700 26.02 22.03
10-11-11 26.23 26.31 26.14 6,124,200 26.27 22.25
10-11-10 26.19 26.41 26.12 10,309,800 26.31 22.28
10-11-09 26.49 26.49 26.17 8,123,500 26.25 22.23
10-11-08 26.54 26.63 26.29 7,168,800 26.47 22.41
Date Open High Low Vol Cls adjCls
10-11-05 26.88 26.90 26.52 9,215,800 26.69 22.60
10-11-04 26.83 26.89 26.56 10,087,900 26.83 22.72
10-11-03 26.89 26.95 26.44 13,109,300 26.65 22.57
10-11-02 27.11 27.24 26.79 9,398,100 26.90 22.78
10-11-01 27.06 27.32 26.92 8,920,500 27.07 22.92
10-10-29 26.97 27.02 26.71 7,974,500 26.90 22.78
10-10-28 26.97 27.03 26.73 8,278,400 26.99 22.85
10-10-27 26.72 26.99 26.70 10,060,800 26.87 22.75
10-10-26 27.01 27.08 26.69 9,419,900 26.86 22.74
Date Open High Low Vol Cls adjCls
10-10-25 27.01 27.23 26.99 8,223,200 27.16 23.00
10-10-22 27.10 27.15 26.93 4,840,700 26.96 22.83
10-10-21 27.00 27.17 26.91 7,702,100 27.11 22.96
10-10-20 26.82 27.13 26.80 7,246,000 26.89 22.77
10-10-19 27.03 27.14 26.62 10,937,500 26.84 22.73
10-10-18 27.29 27.33 26.95 9,713,400 27.33 23.14
10-10-15 27.62 27.72 27.18 19,509,900 27.20 23.03
10-10-14 27.41 27.65 27.35 8,218,100 27.51 23.30
10-10-13 27.28 27.42 27.23 8,904,700 27.34 23.15
Date Open High Low Vol Cls adjCls
10-10-12 27.28 27.48 27.10 7,958,100 27.23 23.06
10-10-11 27.14 27.56 27.14 5,796,400 27.36 23.17
10-10-08 27.30 27.38 27.10 6,549,200 27.16 23.00
10-10-07 27.34 27.40 27.22 5,764,500 27.30 23.12
10-10-06 27.10 27.28 27.09 8,154,200 27.19 23.02
10-10-05 26.89 27.20 26.89 10,965,500 27.14 22.98
10-10-04 26.95 27.14 26.69 9,480,200 26.73 22.63
10-10-01 27.11 27.32 26.95 8,900,900 27.28 23.10
10-09-30 27.44 27.53 27.03 11,184,700 27.11 22.96
Date Open High Low Vol Cls adjCls
10-09-29 27.57 27.71 27.21 10,193,600 27.37 23.18
10-09-28 27.68 27.99 27.60 9,893,900 27.93 23.38
10-09-27 27.65 27.77 27.59 9,206,500 27.60 23.10
10-09-24 27.75 27.93 27.57 12,524,400 27.62 23.12
10-09-23 27.62 28.00 27.54 31,214,800 27.68 23.17
10-09-22 27.66 27.90 27.57 33,146,500 27.82 23.29
10-09-21 27.87 28.00 27.71 37,450,000 27.79 23.26
10-09-20 27.42 27.87 27.41 11,922,000 27.81 23.28
10-09-17 27.02 27.44 27.00 14,912,300 27.31 22.86
Date Open High Low Vol Cls adjCls
10-09-16 27.01 27.15 26.85 8,016,800 26.95 22.56
10-09-15 26.92 27.08 26.80 8,570,200 27.01 22.61
10-09-14 27.15 27.20 26.78 10,983,700 26.96 22.57
10-09-13 27.14 27.20 26.93 8,986,500 27.16 22.74
10-09-10 26.90 27.10 26.72 8,500,700 27.05 22.64
10-09-09 26.91 26.99 26.70 6,105,100 26.87 22.49
10-09-08 26.67 26.97 26.64 8,851,400 26.75 22.39
10-09-07 26.45 26.76 26.37 10,039,200 26.61 22.27
10-09-03 26.46 26.62 26.38 6,645,900 26.58 22.25
Date Open High Low Vol Cls adjCls
10-09-02 26.35 26.49 26.26 6,857,700 26.43 22.12
10-09-01 26.24 26.55 26.11 9,320,700 26.41 22.11
10-08-31 26.11 26.34 25.97 13,407,900 26.08 21.83
10-08-30 26.04 26.18 25.84 7,939,800 25.85 21.64
10-08-27 25.97 26.27 25.66 6,402,300 26.12 21.86
10-08-26 26.11 26.18 25.75 7,931,300 25.85 21.64
10-08-25 25.90 26.15 25.74 16,809,000 26.08 21.83
10-08-24 26.26 26.37 25.95 11,625,900 26.02 21.78
10-08-23 26.48 26.76 26.38 12,146,600 26.48 22.17
Date Open High Low Vol Cls adjCls
10-08-20 26.31 26.54 26.08 18,140,100 26.44 22.13
10-08-19 26.20 26.29 25.81 8,218,000 26.06 21.81
10-08-18 26.53 26.57 26.23 12,235,800 26.28 22.00
10-08-17 26.40 26.79 26.26 12,325,700 26.59 22.26
10-08-16 26.24 26.34 26.04 10,377,700 26.28 22.00
10-08-13 26.24 26.46 26.10 5,760,100 26.32 22.03
10-08-12 26.01 26.39 26.00 7,350,500 26.33 22.04
10-08-11 26.32 26.50 26.15 8,808,100 26.25 21.97
10-08-10 26.32 26.78 26.30 7,009,500 26.66 22.32
Date Open High Low Vol Cls adjCls
10-08-09 26.37 26.54 26.30 6,825,300 26.51 22.19
10-08-06 26.29 26.45 26.05 8,774,900 26.37 22.07
10-08-05 25.83 26.38 25.80 12,264,600 26.38 22.08
10-08-04 25.70 26.13 25.61 10,233,700 26.03 21.79
10-08-03 25.65 25.85 25.58 6,842,900 25.68 21.50
10-08-02 25.33 25.61 25.29 9,770,900 25.53 21.37
10-07-30 24.98 25.13 24.78 11,435,700 24.92 20.86
10-07-29 25.37 25.50 24.85 9,463,800 25.08 20.99
10-07-28 25.25 25.36 25.02 8,072,400 25.12 21.03
Date Open High Low Vol Cls adjCls
10-07-27 25.09 25.35 24.84 14,152,600 25.32 21.20
10-07-26 24.57 25.03 24.57 8,817,400 24.97 20.90
10-07-23 24.94 24.95 24.26 13,043,700 24.65 20.63
10-07-22 24.96 25.22 24.75 10,385,300 24.93 20.87
10-07-21 24.92 25.11 24.59 9,830,000 24.75 20.72
10-07-20 24.65 25.09 24.46 10,655,500 25.02 20.94
10-07-19 25.27 25.27 24.78 11,804,800 24.84 20.79
10-07-16 25.44 25.47 25.10 13,136,300 25.17 21.07
10-07-15 25.10 25.53 25.03 14,703,100 25.50 21.35
Date Open High Low Vol Cls adjCls
10-07-14 25.22 25.26 24.90 14,552,200 25.09 21.00
10-07-13 25.36 25.60 25.20 14,046,200 25.31 21.19
10-07-12 25.60 25.60 25.11 12,715,600 25.26 21.14
10-07-09 25.57 25.65 25.29 11,509,100 25.60 21.43
10-07-08 25.95 25.95 25.39 16,704,100 25.58 21.41
10-07-07 25.24 25.88 25.13 17,386,500 25.80 21.60
10-07-06 24.93 25.40 24.76 16,934,800 25.24 21.13
10-07-02 24.87 25.04 24.50 9,900,000 24.69 20.67
10-07-01 24.84 24.94 24.22 19,140,500 24.76 20.73
Date Open High Low Vol Cls adjCls
10-06-30 24.98 25.22 24.73 18,910,400 24.94 20.88
10-06-29 25.40 25.61 25.14 22,258,500 25.29 20.90
10-06-28 25.64 25.68 25.30 12,950,800 25.57 21.13
10-06-25 25.45 25.83 25.23 26,249,200 25.57 21.13
10-06-24 25.12 25.49 25.01 14,840,000 25.35 20.95
10-06-23 25.43 25.49 25.14 12,683,400 25.24 20.86
10-06-22 25.41 25.78 25.38 10,918,100 25.44 21.03
10-06-21 25.89 25.95 25.30 11,063,500 25.44 21.03
10-06-18 25.80 25.87 25.46 16,430,100 25.78 21.31
Date Open High Low Vol Cls adjCls
10-06-17 25.72 25.91 25.65 16,802,500 25.86 21.37
10-06-16 25.30 25.88 25.30 15,463,200 25.88 21.39
10-06-15 25.39 25.67 25.23 12,513,000 25.63 21.18
10-06-14 25.08 25.50 25.06 16,878,900 25.29 20.90
10-06-11 25.54 25.76 24.95 19,790,100 25.08 20.73
10-06-10 24.34 24.68 24.25 16,660,300 24.64 20.36
10-06-09 24.34 24.40 24.09 21,197,900 24.14 19.95
10-06-08 23.93 24.35 23.74 35,451,700 24.30 20.08
10-06-07 23.85 24.36 23.53 42,053,800 23.86 19.72
Date Open High Low Vol Cls adjCls
10-06-04 22.71 22.85 22.31 26,551,500 22.44 18.55
10-06-03 23.18 23.18 22.73 21,818,300 22.88 18.91
10-06-02 23.06 23.24 22.86 17,113,700 23.00 19.01
10-06-01 23.11 23.47 22.90 10,663,800 23.02 19.03
10-05-28 23.38 23.45 23.11 9,876,100 23.21 19.18
10-05-27 23.07 23.35 23.01 10,743,000 23.34 19.29
10-05-26 23.03 23.07 22.64 14,181,800 22.72 18.78
10-05-25 22.60 22.89 22.24 13,904,100 22.86 18.89
10-05-24 22.93 23.18 22.74 13,271,000 22.99 19.00
Date Open High Low Vol Cls adjCls
10-05-21 22.90 23.05 22.50 17,799,800 22.96 18.98
10-05-20 23.40 23.71 23.05 18,724,700 23.09 19.08
10-05-19 23.46 23.85 23.31 16,424,000 23.71 19.60
10-05-18 23.90 23.92 23.50 9,613,700 23.55 19.46
10-05-17 23.75 24.00 23.36 13,588,000 23.70 19.59
10-05-14 24.00 24.00 23.38 14,148,800 23.56 19.47
10-05-13 24.40 24.44 23.97 13,392,800 24.00 19.84
10-05-12 24.46 24.50 24.19 10,136,600 24.44 20.20
10-05-11 24.03 24.71 24.02 15,508,300 24.37 20.14
Date Open High Low Vol Cls adjCls
10-05-10 24.34 24.75 23.93 25,474,800 24.14 19.95
10-05-07 24.28 24.96 24.07 23,348,600 24.34 20.12
10-05-06 24.94 25.03 22.80 19,603,200 24.28 20.07
10-05-05 25.10 25.37 24.92 14,107,900 25.06 20.71
10-05-04 25.10 25.70 25.02 16,761,100 25.27 20.89
10-05-03 25.31 25.40 25.10 10,414,100 25.13 20.77
10-04-30 25.42 25.58 25.18 14,368,200 25.31 20.92
10-04-29 25.28 25.93 25.00 20,658,400 25.37 20.97
10-04-28 24.30 24.59 24.07 14,144,200 24.34 20.12
Date Open High Low Vol Cls adjCls
10-04-27 24.45 24.57 24.13 13,627,700 24.21 20.01
10-04-26 24.80 24.84 24.48 10,639,000 24.50 20.25
10-04-23 24.47 24.84 24.12 13,667,400 24.74 20.45
10-04-22 25.01 25.05 24.28 21,751,600 24.44 20.20
10-04-21 25.41 25.43 24.97 15,927,600 25.10 20.75
10-04-20 25.86 25.90 25.34 13,355,900 25.43 21.02
10-04-19 25.22 25.82 24.97 23,618,200 25.81 21.33
10-04-16 25.27 25.56 25.20 16,415,400 25.48 21.06
10-04-15 25.64 25.64 25.30 18,520,400 25.34 20.94
Date Open High Low Vol Cls adjCls
10-04-14 25.91 25.96 25.59 13,460,800 25.70 21.24
10-04-13 26.24 26.30 25.97 12,611,800 25.98 21.47
10-04-12 26.25 26.40 26.15 10,925,000 26.29 21.73
10-04-09 26.20 26.36 26.10 11,263,700 26.25 21.70
10-04-08 26.54 26.54 26.16 13,065,700 26.17 21.63
10-04-07 26.34 26.69 26.27 10,212,200 26.55 21.94
10-04-06 26.72 26.77 26.33 10,694,700 26.38 21.80
10-04-05 26.94 26.95 26.56 12,281,000 26.77 22.13
10-04-01 26.77 27.01 26.77 11,471,400 26.95 22.27
Date Open High Low Vol Cls adjCls
10-03-31 26.65 26.81 26.29 12,553,700 26.70 22.07
10-03-30 26.76 26.93 26.52 15,433,900 26.76 22.12
10-03-29 26.78 27.07 26.70 12,627,600 27.00 22.05
10-03-26 26.81 26.86 26.66 12,398,200 26.69 21.80
10-03-25 26.87 26.93 26.70 13,528,300 26.78 21.87
10-03-24 26.70 26.78 26.63 16,057,600 26.69 21.80
10-03-23 26.51 26.81 26.33 11,539,200 26.79 21.88
10-03-22 25.93 26.60 25.90 15,305,100 26.48 21.63
10-03-19 26.01 26.25 25.86 14,936,700 26.01 21.24
Date Open High Low Vol Cls adjCls
10-03-18 25.91 26.12 25.85 9,515,200 26.07 21.29
10-03-17 25.97 26.07 25.78 14,715,000 25.98 21.22
10-03-16 25.89 26.02 25.74 8,604,800 25.99 21.23
10-03-15 25.75 25.95 25.67 9,240,300 25.95 21.19
10-03-12 25.88 25.97 25.78 11,789,900 25.89 21.14
10-03-11 25.60 26.01 25.47 15,854,200 25.96 21.20
10-03-10 25.09 25.67 25.08 16,804,200 25.65 20.95
10-03-09 25.15 25.27 25.01 11,099,800 25.20 20.58
10-03-08 25.23 25.35 25.15 12,382,000 25.31 20.67
Date Open High Low Vol Cls adjCls
10-03-05 24.93 25.33 24.77 19,878,200 25.28 20.65
10-03-04 24.38 24.49 24.34 14,242,300 24.47 19.98
10-03-03 24.74 24.78 24.25 14,351,900 24.33 19.87
10-03-02 24.59 24.78 24.45 10,434,600 24.72 20.19
10-03-01 24.59 24.63 24.30 10,867,500 24.39 19.92
10-02-26 24.48 24.62 24.45 7,107,200 24.51 20.02
10-02-25 24.52 24.55 24.20 10,154,800 24.48 19.99
10-02-24 24.54 24.74 24.38 8,538,400 24.71 20.18
10-02-23 24.60 24.80 24.37 8,651,000 24.44 19.96
Date Open High Low Vol Cls adjCls
10-02-22 24.95 24.98 24.44 8,655,000 24.68 20.16
10-02-19 24.78 25.01 24.66 10,744,300 24.95 20.38
10-02-18 24.51 24.88 24.42 11,287,500 24.84 20.29
10-02-17 24.33 24.64 24.29 9,011,200 24.51 20.02
10-02-16 24.03 24.28 23.86 10,274,500 24.21 19.77
10-02-12 23.76 24.00 23.55 9,663,100 23.91 19.53
10-02-11 23.85 23.98 23.57 11,005,400 23.89 19.51
10-02-10 24.27 24.27 23.76 10,597,500 23.92 19.54
10-02-09 24.10 24.41 23.90 9,906,600 24.25 19.81
Date Open High Low Vol Cls adjCls
10-02-08 23.91 24.30 23.76 12,496,000 23.96 19.57
10-02-05 23.94 24.08 23.49 15,208,300 23.97 19.58
10-02-04 24.31 24.51 23.90 16,693,900 23.99 19.59
10-02-03 24.67 24.72 24.32 8,116,200 24.50 20.01
10-02-02 24.37 24.80 24.14 9,867,000 24.78 20.24
10-02-01 24.77 24.77 24.23 15,287,600 24.38 19.91
10-01-29 24.14 24.62 23.96 20,525,500 24.36 19.89
10-01-28 24.63 24.82 24.10 18,705,200 24.10 19.68
10-01-27 24.28 24.41 24.08 12,404,200 24.30 19.85
Date Open High Low Vol Cls adjCls
10-01-26 24.27 24.37 23.50 13,539,300 24.30 19.85
10-01-25 24.74 24.81 24.30 11,292,200 24.33 19.87
10-01-22 24.98 25.05 24.50 15,945,500 24.60 20.09
10-01-21 25.42 25.64 24.89 16,776,800 24.95 20.38
10-01-20 25.45 25.88 25.19 16,368,400 25.46 20.79
10-01-19 25.11 26.00 25.07 19,370,400 25.65 20.95
10-01-15 25.05 25.18 24.90 13,449,500 25.07 20.47
10-01-14 25.02 25.11 24.88 11,354,600 25.05 20.46
10-01-13 24.79 25.08 24.70 14,428,100 24.99 20.41
Date Open High Low Vol Cls adjCls
10-01-12 25.01 25.20 24.71 11,940,500 24.81 20.26
10-01-11 24.94 25.11 24.86 14,106,100 25.08 20.48
10-01-08 25.30 25.34 24.72 18,730,800 24.82 20.27
10-01-07 25.18 25.41 25.10 15,761,700 25.24 20.61
10-01-06 25.17 25.29 25.07 15,528,900 25.22 20.60
10-01-05 25.51 25.55 25.01 16,973,600 25.23 20.61
10-01-04 25.41 25.70 25.30 14,376,100 25.63 20.93
09-12-31 25.49 25.72 25.23 11,122,300 25.25 20.62
09-12-30 25.49 25.67 25.44 9,487,200 25.61 20.92
Date Open High Low Vol Cls adjCls
09-12-29 26.00 26.11 25.85 24,745,600 25.85 20.85
09-12-28 25.76 26.14 25.72 38,927,300 25.95 20.93
09-12-24 25.78 25.87 25.40 15,230,400 25.76 20.78
09-12-23 25.36 25.79 25.35 53,644,500 25.70 20.73
09-12-22 25.86 26.20 25.51 49,863,800 25.59 20.64
09-12-21 25.89 26.62 25.79 78,030,100 25.87 20.87
09-12-18 26.05 26.08 25.32 123,619,400 25.78 20.79
09-12-17 25.81 25.94 25.62 50,581,500 25.77 20.79
09-12-16 25.90 25.98 25.64 47,420,000 25.81 20.82
Date Open High Low Vol Cls adjCls
09-12-15 25.76 25.93 25.45 53,881,600 25.74 20.76
09-12-14 25.88 26.17 25.65 57,493,600 25.96 20.94
09-12-11 25.47 25.97 25.46 33,777,100 25.80 20.81
09-12-10 25.22 25.74 25.16 43,117,600 25.54 20.60
09-12-09 24.93 25.15 24.81 24,218,400 25.11 20.25
09-12-08 25.24 25.30 24.90 27,675,800 24.90 20.08
09-12-07 25.44 25.95 25.27 56,461,300 25.28 20.39
09-12-04 25.25 25.53 25.07 41,621,300 25.14 20.28
09-12-03 24.83 25.37 24.72 37,033,900 25.16 20.29
Date Open High Low Vol Cls adjCls
09-12-02 24.81 24.88 24.55 22,001,700 24.77 19.98
09-12-01 25.39 25.58 24.64 48,222,300 24.65 19.88
09-11-30 25.27 25.62 25.08 30,240,600 25.31 20.41
09-11-27 24.71 25.53 24.71 9,785,100 25.38 20.47
09-11-25 25.24 25.75 25.11 32,040,600 25.65 20.69
09-11-24 24.95 25.18 24.68 32,272,300 25.16 20.29
09-11-23 24.56 25.10 24.50 31,014,500 25.05 20.21
09-11-20 23.92 24.50 23.89 24,662,100 24.46 19.73
09-11-19 24.45 24.49 23.85 21,408,200 24.03 19.38
Date Open High Low Vol Cls adjCls
09-11-18 24.18 24.55 24.05 20,779,900 24.52 19.78
09-11-17 24.40 24.40 23.99 24,807,900 24.23 19.54
09-11-16 23.94 24.63 23.80 39,180,700 24.30 19.60
09-11-13 23.12 23.47 23.09 9,670,000 23.18 18.70
09-11-12 23.22 23.39 23.08 7,152,300 23.12 18.65
09-11-11 23.41 23.50 23.20 7,657,100 23.25 18.75
09-11-10 23.00 23.41 22.94 11,001,200 23.34 18.83
09-11-09 22.77 23.11 22.69 9,130,900 23.05 18.59
09-11-06 22.56 22.68 22.40 7,366,000 22.64 18.26
Date Open High Low Vol Cls adjCls
09-11-05 22.27 22.75 22.27 11,297,500 22.50 18.15
09-11-04 21.99 22.51 21.85 15,167,100 22.18 17.89
09-11-03 21.92 21.92 21.69 9,044,000 21.86 17.63
09-11-02 21.87 22.07 21.67 11,523,800 21.77 17.56
09-10-30 22.10 22.27 21.76 12,066,900 21.80 17.58
09-10-29 22.25 22.26 22.02 10,121,200 22.20 17.91
09-10-28 22.03 22.44 22.01 10,178,900 22.16 17.87
09-10-27 21.97 22.31 21.93 10,863,100 22.12 17.84
09-10-26 22.26 22.63 21.87 12,440,900 21.92 17.68
Date Open High Low Vol Cls adjCls
09-10-23 22.56 22.58 22.10 10,625,600 22.24 17.94
09-10-22 22.63 22.67 22.12 14,156,400 22.46 18.12
09-10-21 23.04 23.10 22.53 12,885,600 22.69 18.30
09-10-20 23.15 23.28 23.00 12,161,400 23.04 18.58
09-10-19 22.97 23.12 22.81 11,489,800 22.97 18.53
09-10-16 23.02 23.14 22.83 12,736,100 22.88 18.45
09-10-15 22.86 23.22 22.85 12,518,800 23.21 18.72
09-10-14 22.67 22.99 22.62 8,534,600 22.94 18.50
09-10-13 22.67 22.77 22.53 9,726,500 22.60 18.23
Date Open High Low Vol Cls adjCls
09-10-12 22.85 22.85 22.64 6,455,000 22.70 18.31
09-10-09 22.27 22.47 22.21 9,760,900 22.47 18.12
09-10-08 22.48 22.58 22.30 6,876,000 22.34 18.02
09-10-07 22.45 22.45 22.18 7,500,500 22.32 18.00
09-10-06 22.35 22.52 22.28 9,207,900 22.46 18.12
09-10-05 22.37 22.37 22.15 7,542,100 22.20 17.91
09-10-02 22.05 22.35 22.00 9,726,800 22.26 17.95
09-10-01 22.51 22.53 22.10 14,573,700 22.10 17.83
09-09-30 22.74 22.81 22.35 15,780,500 22.52 18.16
Date Open High Low Vol Cls adjCls
09-09-29 22.77 23.07 22.65 14,931,500 22.88 18.20
09-09-28 22.53 22.98 22.45 8,156,600 22.69 18.05
09-09-25 22.48 22.60 22.38 10,990,400 22.42 17.84
09-09-24 22.32 22.50 22.29 10,088,900 22.43 17.85
09-09-23 22.37 22.62 22.22 10,572,900 22.24 17.70
09-09-22 22.70 22.70 22.27 10,175,700 22.27 17.72
09-09-21 22.49 22.72 22.32 8,003,000 22.57 17.96
09-09-18 22.49 22.61 22.33 13,457,000 22.52 17.92
09-09-17 22.45 22.52 22.20 9,074,300 22.34 17.78
Date Open High Low Vol Cls adjCls
09-09-16 22.34 22.63 22.27 11,189,900 22.46 17.87
09-09-15 22.38 22.42 22.14 7,965,900 22.25 17.70
09-09-14 22.31 22.45 22.24 6,710,500 22.39 17.81
09-09-11 22.35 22.49 22.25 7,363,000 22.30 17.74
09-09-10 22.33 22.37 22.12 8,629,600 22.26 17.71
09-09-09 21.96 22.42 21.95 7,943,700 22.28 17.73
09-09-08 22.03 22.16 21.85 9,222,200 22.03 17.53
09-09-04 21.83 22.02 21.74 5,994,400 22.00 17.50
09-09-03 21.85 21.85 21.54 7,927,000 21.77 17.32
Date Open High Low Vol Cls adjCls
09-09-02 21.71 21.85 21.58 7,858,900 21.73 17.29
09-09-01 22.03 22.19 21.57 13,243,800 21.69 17.26
09-08-31 21.95 22.16 21.67 13,331,100 22.13 17.61
09-08-28 22.47 22.50 21.97 15,757,200 22.12 17.60
09-08-27 22.81 22.88 22.64 8,045,500 22.78 18.13
09-08-26 22.94 23.28 22.83 12,508,200 22.91 18.23
09-08-25 22.50 23.17 22.49 13,958,400 22.95 18.26
09-08-24 22.69 22.69 22.44 6,780,400 22.58 17.97
09-08-21 22.37 22.74 22.35 13,200,300 22.57 17.96
Date Open High Low Vol Cls adjCls
09-08-20 22.24 22.37 22.13 7,342,300 22.25 17.70
09-08-19 21.60 22.28 21.60 12,452,600 22.19 17.66
09-08-18 21.73 21.77 21.50 9,571,200 21.77 17.32
09-08-17 21.63 21.76 21.49 11,379,700 21.67 17.24
09-08-14 21.85 21.95 21.54 6,857,700 21.81 17.35
09-08-13 21.94 21.94 21.57 9,989,600 21.86 17.39
09-08-12 21.95 22.05 21.84 8,836,200 21.89 17.42
09-08-11 21.90 22.09 21.79 12,939,300 21.97 17.48
09-08-10 21.89 21.99 21.75 10,513,100 21.88 17.41
Date Open High Low Vol Cls adjCls
09-08-07 21.91 22.18 21.80 9,277,000 21.90 17.43
09-08-06 21.76 21.87 21.61 9,713,900 21.73 17.29
09-08-05 21.97 22.14 21.61 10,449,100 21.75 17.31
09-08-04 21.89 22.01 21.71 10,632,800 21.92 17.44
09-08-03 22.07 22.08 21.71 14,304,900 21.83 17.37
09-07-31 21.58 21.84 21.27 17,007,400 21.74 17.30
09-07-30 21.84 21.97 21.55 11,853,800 21.56 17.15
09-07-29 21.07 21.63 21.07 13,095,000 21.59 17.18
09-07-28 21.27 21.50 20.98 11,360,400 21.18 16.85
Date Open High Low Vol Cls adjCls
09-07-27 21.45 21.50 21.02 12,992,300 21.38 17.01
09-07-24 20.80 21.45 20.78 12,705,500 21.40 17.03
09-07-23 20.62 20.97 20.27 23,204,200 20.86 16.60
09-07-22 20.12 20.50 20.00 20,726,000 20.29 16.14
09-07-21 20.08 20.17 19.85 21,160,700 20.11 16.00
09-07-20 20.07 20.07 19.67 15,657,000 19.88 15.82
09-07-17 20.11 20.11 19.92 11,946,800 20.00 15.91
09-07-16 19.87 20.20 19.80 13,185,400 20.13 16.02
09-07-15 19.54 19.93 19.36 13,538,700 19.86 15.80
Date Open High Low Vol Cls adjCls
09-07-14 19.52 19.58 19.36 10,937,700 19.47 15.49
09-07-13 19.45 19.52 19.19 17,145,100 19.48 15.50
09-07-10 19.44 19.55 19.25 10,132,100 19.37 15.41
09-07-09 19.75 19.76 19.35 8,672,200 19.50 15.52
09-07-08 19.81 19.84 19.45 11,094,300 19.68 15.66
09-07-07 19.70 19.95 19.56 10,345,400 19.68 15.66
09-07-06 19.73 19.78 19.44 10,636,700 19.70 15.67
09-07-02 20.08 20.24 19.63 10,750,500 19.77 15.73
09-07-01 20.14 20.30 19.93 13,028,600 20.24 16.10
Date Open High Low Vol Cls adjCls
09-06-30 20.59 20.70 20.18 16,636,300 20.31 15.91
09-06-29 20.96 21.00 20.34 14,454,700 20.57 16.12
09-06-26 20.88 21.00 20.58 17,348,100 20.96 16.42
09-06-25 20.22 21.12 20.03 13,630,100 20.89 16.37
09-06-24 20.22 20.27 20.00 8,955,500 20.19 15.82
09-06-23 20.31 20.33 19.97 14,263,700 20.15 15.79
09-06-22 20.51 20.55 20.25 14,828,100 20.30 15.91
09-06-19 20.67 20.77 20.44 14,445,800 20.58 16.12
09-06-18 19.98 20.59 19.93 12,744,800 20.44 16.02
Date Open High Low Vol Cls adjCls
09-06-17 19.50 20.29 19.42 20,073,000 19.92 15.61
09-06-16 19.50 19.58 19.28 9,132,200 19.38 15.18
09-06-15 19.73 19.83 19.35 11,998,800 19.42 15.22
09-06-12 19.90 20.00 19.67 10,685,100 19.81 15.52
09-06-11 19.47 20.04 19.43 17,675,200 20.00 15.67
09-06-10 19.57 19.61 19.12 12,971,300 19.41 15.21
09-06-09 19.71 19.89 19.34 17,492,600 19.45 15.24
09-06-08 19.85 19.93 19.55 8,829,400 19.76 15.48
09-06-05 20.18 20.25 19.76 10,006,200 19.93 15.62
Date Open High Low Vol Cls adjCls
09-06-04 20.02 20.10 19.85 12,930,700 19.98 15.65
09-06-03 20.28 20.29 19.85 15,359,500 19.99 15.66
09-06-02 20.19 20.55 20.04 14,593,100 20.40 15.98
09-06-01 20.10 20.16 19.85 10,511,300 20.11 15.76
09-05-29 19.66 19.95 19.46 13,155,100 19.92 15.61
09-05-28 19.70 19.80 19.50 12,116,900 19.57 15.33
09-05-27 20.00 20.11 19.49 14,779,300 19.52 15.29
09-05-26 20.08 20.14 19.89 16,433,000 19.90 15.59
09-05-22 20.42 20.60 20.02 8,892,200 20.02 15.69
Date Open High Low Vol Cls adjCls
09-05-21 20.46 20.71 20.19 9,853,600 20.39 15.98
09-05-20 20.54 20.75 20.42 8,925,200 20.54 16.09
09-05-19 20.40 20.60 20.26 9,813,700 20.36 15.95
09-05-18 20.07 20.50 20.07 10,246,600 20.46 16.03
09-05-15 20.46 20.46 19.88 15,355,600 20.01 15.68
09-05-14 20.37 20.53 20.24 14,695,300 20.46 16.03
09-05-13 20.53 20.91 20.00 19,422,200 20.35 15.94
09-05-12 20.40 20.56 20.22 17,048,600 20.48 16.05
09-05-11 20.07 20.40 20.07 9,454,100 20.29 15.90
Date Open High Low Vol Cls adjCls
09-05-08 20.10 20.43 19.90 12,510,400 20.40 15.98
09-05-07 19.91 20.02 19.74 13,909,700 19.92 15.61
09-05-06 19.75 19.87 19.33 14,445,400 19.81 15.52
09-05-05 19.50 19.86 19.50 10,055,400 19.68 15.42
09-05-04 19.53 19.72 19.38 10,757,000 19.53 15.30
09-05-01 19.46 19.46 19.05 8,973,200 19.29 15.11
09-04-30 19.28 19.34 18.97 18,876,500 19.20 15.04
09-04-29 19.70 19.73 18.83 22,667,600 19.15 15.00
09-04-28 20.44 20.51 19.60 20,197,200 19.65 15.40
Date Open High Low Vol Cls adjCls
09-04-27 20.61 20.75 20.39 13,348,100 20.54 16.09
09-04-24 20.19 20.30 19.99 14,420,600 20.10 15.75
09-04-23 19.87 20.21 19.75 12,344,300 20.17 15.80
09-04-22 19.92 20.01 19.59 11,212,100 19.81 15.52
09-04-21 20.12 20.42 19.78 11,755,400 20.00 15.67
09-04-20 20.30 20.65 20.08 12,116,800 20.15 15.79
09-04-17 20.62 20.87 20.35 12,649,400 20.67 16.20
09-04-16 20.44 20.48 19.95 13,300,600 20.35 15.94
09-04-15 19.80 20.36 19.76 11,255,500 20.32 15.92
Date Open High Low Vol Cls adjCls
09-04-14 20.10 20.25 19.67 13,623,600 19.84 15.55
09-04-13 20.07 20.36 20.05 9,137,800 20.14 15.78
09-04-09 20.77 20.77 19.99 13,085,700 20.18 15.81
09-04-08 20.08 20.55 19.90 11,139,200 20.41 15.99
09-04-07 20.27 20.49 20.16 11,655,500 20.29 15.90
09-04-06 20.56 20.91 20.25 15,615,600 20.51 16.07
09-04-03 20.61 22.09 19.93 21,715,600 20.17 15.80
09-04-02 22.32 22.32 21.23 20,906,500 21.33 16.71
09-04-01 21.48 22.05 21.11 25,371,200 21.97 17.21
Date Open High Low Vol Cls adjCls
09-03-31 21.61 22.18 21.01 24,487,600 21.92 16.93
09-03-30 20.34 21.46 20.34 21,172,200 21.02 16.24
09-03-27 21.09 21.17 20.59 15,934,500 20.66 15.96
09-03-26 21.13 21.31 20.76 13,880,400 21.09 16.29
09-03-25 21.02 21.45 20.75 13,139,100 21.06 16.27
09-03-24 21.05 21.10 20.73 19,573,800 20.82 16.08
09-03-23 20.80 21.24 20.57 14,158,200 21.22 16.39
09-03-20 20.84 20.97 20.27 17,758,600 20.49 15.83
09-03-19 21.34 21.41 20.51 12,369,400 20.83 16.09
Date Open High Low Vol Cls adjCls
09-03-18 21.13 21.64 20.73 15,477,500 21.18 16.36
09-03-17 20.51 21.06 20.34 11,449,900 21.06 16.27
09-03-16 21.15 21.47 20.51 14,740,700 20.52 15.85
09-03-13 21.00 21.00 20.47 16,454,800 20.95 16.18
09-03-12 19.48 20.87 19.33 22,967,200 20.78 16.05
09-03-11 20.40 20.62 19.42 19,552,600 19.48 15.05
09-03-10 19.42 20.24 19.26 28,033,400 20.23 15.63
09-03-09 18.77 19.20 18.41 26,390,100 19.01 14.68
09-03-06 17.81 18.52 17.74 20,209,600 18.35 14.17
Date Open High Low Vol Cls adjCls
09-03-05 18.18 18.18 17.53 16,744,800 17.69 13.66
09-03-04 17.87 18.74 17.50 23,196,800 18.49 14.28
09-03-03 17.81 18.08 17.23 19,333,700 17.51 13.53
09-03-02 18.08 18.40 17.72 20,137,000 17.74 13.70
09-02-27 18.80 19.04 18.38 26,811,200 18.41 14.22
09-02-26 20.70 20.84 19.39 20,908,500 19.40 14.99
09-02-25 20.40 20.86 20.01 16,409,000 20.47 15.81
09-02-24 20.01 20.44 19.91 13,901,700 20.36 15.73
09-02-23 19.89 20.57 19.81 12,388,400 19.88 15.36
Date Open High Low Vol Cls adjCls
09-02-20 20.24 20.61 20.11 13,830,800 20.37 15.73
09-02-19 21.10 21.13 20.44 14,164,000 20.51 15.84
09-02-18 21.34 21.40 20.69 14,453,300 20.92 16.16
09-02-17 21.45 21.54 21.14 16,138,100 21.25 16.41
09-02-13 22.17 22.70 21.57 15,016,300 21.75 16.80
09-02-12 22.53 22.55 21.78 13,258,800 22.52 17.40
09-02-11 22.44 22.71 22.22 13,303,100 22.63 17.48
09-02-10 22.95 23.14 22.19 14,250,500 22.27 17.20
09-02-09 23.09 23.22 22.62 8,518,100 23.08 17.83
Date Open High Low Vol Cls adjCls
09-02-06 23.40 23.78 22.67 12,528,200 23.07 17.82
09-02-05 22.61 22.84 22.46 19,131,900 22.76 17.58
09-02-04 23.11 23.40 22.61 14,399,400 22.73 17.56
09-02-03 22.55 23.24 22.05 21,300,800 22.90 17.69
09-02-02 21.50 22.79 21.33 24,792,200 21.99 16.99
09-01-30 21.78 21.95 21.25 14,637,600 21.41 16.54
09-01-29 22.50 22.50 21.61 14,763,100 21.82 16.85
09-01-28 23.60 23.72 22.21 22,345,400 22.37 17.28
09-01-27 22.92 23.61 22.72 26,665,500 23.13 17.87
Date Open High Low Vol Cls adjCls
09-01-26 22.83 22.87 22.05 18,464,200 22.25 17.19
09-01-23 22.25 22.64 21.87 21,536,200 22.39 17.29
09-01-22 22.19 22.57 21.81 13,827,400 22.35 17.26
09-01-21 21.96 22.55 21.85 21,277,200 22.47 17.36
09-01-20 21.99 22.43 21.65 17,178,000 21.74 16.79
09-01-16 22.59 22.65 21.71 15,254,600 22.07 17.05
09-01-15 22.18 22.19 21.58 17,025,700 22.09 17.06
09-01-14 21.96 22.27 21.83 17,137,600 22.21 17.16
09-01-13 22.26 22.47 21.81 13,311,200 22.01 17.00
Date Open High Low Vol Cls adjCls
09-01-12 22.51 22.51 22.06 13,191,500 22.15 17.11
09-01-09 22.67 22.89 22.28 16,701,200 22.35 17.26
09-01-08 22.13 22.60 22.05 14,311,800 22.51 17.39
09-01-07 22.25 22.62 22.10 15,707,800 22.18 17.13
09-01-06 23.37 23.75 22.17 21,021,100 22.35 17.26
09-01-05 23.84 23.93 23.12 16,995,000 23.23 17.94
09-01-02 23.25 23.98 23.08 9,881,600 23.88 18.45
08-12-31 22.95 23.41 22.64 16,345,500 23.25 17.96
08-12-30 22.67 22.89 22.39 15,394,300 22.87 17.67
Date Open High Low Vol Cls adjCls
08-12-29 23.39 23.39 22.63 10,883,000 22.94 17.48
08-12-26 23.37 23.40 23.00 5,398,900 23.10 17.60
08-12-24 23.30 23.35 22.93 5,684,300 23.21 17.69
08-12-23 23.17 23.75 23.14 14,142,200 23.23 17.70
08-12-22 23.00 23.25 22.44 16,971,900 22.93 17.47
08-12-19 23.82 23.82 22.77 25,186,700 22.81 17.38
08-12-18 22.60 23.46 22.53 27,295,900 22.86 17.42
08-12-17 22.45 22.75 22.19 20,182,400 22.48 17.13
08-12-16 22.23 22.87 22.08 29,206,500 22.50 17.15
Date Open High Low Vol Cls adjCls
08-12-15 22.87 22.95 22.19 25,582,800 22.50 17.15
08-12-12 20.93 22.58 20.93 23,706,000 22.51 17.15
08-12-11 21.19 22.20 21.19 22,572,800 21.45 16.34
08-12-10 21.10 21.55 20.91 23,340,900 21.31 16.24
08-12-09 22.34 22.34 20.25 24,887,500 20.40 15.54
08-12-08 21.64 22.29 21.61 22,065,200 21.99 16.76
08-12-05 20.73 21.70 20.21 21,842,900 21.23 16.18
08-12-04 21.45 21.53 20.53 17,946,400 20.70 15.77
08-12-03 19.87 21.82 19.87 26,571,900 21.70 16.54
Date Open High Low Vol Cls adjCls
08-12-02 19.59 20.35 19.41 15,851,100 20.28 15.45
08-12-01 20.43 20.68 19.29 15,176,100 19.36 14.75
08-11-28 20.44 20.77 20.15 7,974,500 20.70 15.77
08-11-26 20.25 20.67 19.91 11,912,100 20.57 15.67
08-11-25 20.40 20.90 20.21 18,044,300 20.57 15.67
08-11-24 19.45 20.50 19.16 25,074,600 20.10 15.32
08-11-21 18.92 19.30 18.07 23,751,500 19.11 14.56
08-11-20 20.17 20.78 18.98 22,829,600 19.28 14.69
08-11-19 20.39 21.25 20.17 24,082,200 20.27 15.45
Date Open High Low Vol Cls adjCls
08-11-18 19.62 20.62 19.44 20,109,000 20.49 15.61
08-11-17 19.38 20.50 19.18 18,179,300 19.70 15.01
08-11-14 20.00 20.32 18.06 17,207,300 19.58 14.92
08-11-13 19.30 20.11 19.19 28,191,000 19.99 15.23
08-11-12 19.73 20.00 19.45 14,080,800 19.55 14.90
08-11-11 19.96 20.33 19.82 13,207,500 20.04 15.27
08-11-10 20.87 21.28 20.16 13,119,500 20.38 15.53
08-11-07 20.00 20.73 20.00 12,903,400 20.55 15.66
08-11-06 20.52 20.96 19.56 18,505,300 19.74 15.04
Date Open High Low Vol Cls adjCls
08-11-05 21.27 21.77 20.59 13,204,800 20.75 15.81
08-11-04 20.95 21.63 20.73 19,218,800 21.59 16.45
08-11-03 20.70 21.00 20.49 12,701,400 20.55 15.66
08-10-31 20.68 21.25 20.49 18,831,800 20.55 15.66
08-10-30 20.27 20.81 19.91 17,768,600 20.51 15.63
08-10-29 20.23 20.75 19.74 17,999,200 19.82 15.10
08-10-28 18.80 20.38 18.46 22,060,100 20.29 15.46
08-10-27 17.49 18.87 17.15 26,371,500 18.56 14.14
08-10-24 17.42 18.20 17.10 15,910,800 17.64 13.44
Date Open High Low Vol Cls adjCls
08-10-23 18.00 18.36 17.51 24,459,800 18.05 13.75
08-10-22 18.23 18.45 17.32 19,645,100 17.53 13.36
08-10-21 18.33 18.90 18.25 21,341,500 18.46 14.07
08-10-20 18.15 18.62 17.90 27,064,600 18.40 14.02
08-10-17 17.29 18.36 16.95 30,286,800 17.54 13.37
08-10-16 17.40 17.50 16.58 26,457,900 17.26 13.15
08-10-15 18.60 18.60 17.20 18,176,500 17.33 13.21
08-10-14 19.91 19.99 18.22 16,877,600 18.70 14.25
08-10-13 18.23 19.10 18.10 21,276,000 19.00 14.48
Date Open High Low Vol Cls adjCls
08-10-10 17.14 18.47 16.00 30,426,600 17.56 13.38
08-10-09 19.37 19.47 17.38 22,930,400 17.98 13.70
08-10-08 18.52 19.77 18.50 29,643,400 18.94 14.43
08-10-07 20.11 20.11 18.84 19,097,800 18.84 14.36
08-10-06 19.98 20.45 18.80 24,296,000 19.32 14.72
08-10-03 20.63 20.94 20.31 14,864,200 20.43 15.57
08-10-02 20.77 21.18 20.30 11,957,300 20.40 15.54
08-10-01 20.61 20.95 20.19 12,366,500 20.79 15.84
08-09-30 20.06 20.91 19.92 17,006,700 20.85 15.65
Date Open High Low Vol Cls adjCls
08-09-29 20.55 21.01 19.82 19,919,300 19.85 14.90
08-09-26 20.43 20.94 20.43 10,509,200 20.82 15.63
08-09-25 20.73 21.18 20.57 14,981,200 20.67 15.52
08-09-24 20.21 20.67 20.14 9,296,900 20.61 15.47
08-09-23 20.63 20.82 20.16 15,370,300 20.26 15.21
08-09-22 20.83 21.18 20.58 9,265,000 20.62 15.48
08-09-19 21.27 21.50 19.70 19,552,300 21.00 15.76
08-09-18 20.87 21.00 20.07 21,151,100 20.91 15.70
08-09-17 20.96 21.44 20.36 28,305,000 20.64 15.49
Date Open High Low Vol Cls adjCls
08-09-16 21.15 21.61 20.88 14,744,800 21.46 16.11
08-09-15 21.74 22.02 21.47 13,483,500 21.55 16.18
08-09-12 21.78 22.30 21.67 11,242,600 22.24 16.69
08-09-11 21.53 21.90 21.37 11,865,900 21.83 16.39
08-09-10 22.20 22.53 21.50 16,830,000 21.67 16.27
08-09-09 22.12 22.63 22.04 14,595,000 22.04 16.54
08-09-08 21.96 22.49 21.74 19,280,500 22.32 16.75
08-09-05 21.41 21.53 21.13 10,325,400 21.49 16.13
08-09-04 21.38 21.64 21.20 12,135,400 21.50 16.14
Date Open High Low Vol Cls adjCls
08-09-03 21.44 21.60 21.26 8,211,800 21.54 16.17
08-09-02 21.37 21.99 21.37 9,775,100 21.53 16.16
08-08-29 21.60 21.71 21.33 8,695,900 21.34 16.02
08-08-28 21.50 21.71 21.33 11,946,600 21.64 16.24
08-08-27 21.54 21.86 21.01 19,212,200 21.52 16.15
08-08-26 21.90 22.07 21.77 7,450,700 21.98 16.50
08-08-25 22.01 22.49 21.94 7,406,500 21.98 16.50
08-08-22 22.05 22.47 21.90 7,198,600 22.34 16.77
08-08-21 21.43 22.07 21.31 11,816,300 21.90 16.44
Date Open High Low Vol Cls adjCls
08-08-20 21.49 21.83 21.34 11,556,400 21.52 16.15
08-08-19 21.60 21.85 21.39 8,509,000 21.48 16.12
08-08-18 22.07 22.10 21.63 6,920,000 21.75 16.33
08-08-15 22.00 22.13 21.88 11,380,800 21.98 16.50
08-08-14 21.80 22.22 21.72 10,735,100 21.88 16.42
08-08-13 22.09 22.21 21.83 4,811,900 21.98 16.50
08-08-12 22.47 22.53 22.09 6,493,800 22.20 16.66
08-08-11 22.32 22.58 22.10 7,082,100 22.44 16.85
08-08-08 21.72 22.39 21.36 10,742,900 22.31 16.75
Date Open High Low Vol Cls adjCls
08-08-07 21.78 22.14 21.50 10,342,000 21.67 16.27
08-08-06 21.96 22.11 21.59 12,332,700 21.89 16.43
08-08-05 21.50 21.93 21.40 11,883,200 21.82 16.38
08-08-04 21.13 21.61 21.13 10,846,000 21.39 16.06
08-08-01 21.16 21.37 21.07 14,478,500 21.11 15.85
08-07-31 21.49 21.65 21.00 18,360,000 21.12 15.85
08-07-30 21.59 21.80 21.18 9,952,900 21.51 16.15
08-07-29 21.94 22.11 21.02 20,582,900 21.53 16.16
08-07-28 22.05 22.30 21.83 8,969,600 21.91 16.45
Date Open High Low Vol Cls adjCls
08-07-25 22.23 22.44 22.01 9,642,300 22.14 16.62
08-07-24 22.07 22.64 21.77 19,234,900 22.12 16.60
08-07-23 21.77 22.21 21.61 16,159,800 21.89 16.43
08-07-22 21.72 22.02 21.46 13,413,300 21.68 16.27
08-07-21 22.36 22.37 21.71 14,481,700 21.83 16.39
08-07-18 22.51 22.54 22.04 12,653,900 22.23 16.69
08-07-17 22.45 22.93 22.00 15,615,100 22.54 16.92
08-07-16 21.70 22.57 21.51 21,877,100 22.38 16.80
08-07-15 20.90 22.04 20.80 21,037,300 21.66 16.26
Date Open High Low Vol Cls adjCls
08-07-14 21.33 21.51 21.04 9,288,700 21.10 15.84
08-07-11 21.26 21.37 20.71 17,035,000 21.12 15.85
08-07-10 21.60 21.86 20.97 21,486,100 21.50 16.14
08-07-09 21.91 22.17 21.53 15,149,300 21.55 16.18
08-07-08 20.46 21.67 20.31 21,533,300 21.65 16.25
08-07-07 20.83 20.96 20.29 13,094,700 20.60 15.46
08-07-03 20.70 20.93 20.58 6,409,800 20.78 15.60
08-07-02 20.70 20.96 20.55 14,500,200 20.59 15.46
08-07-01 20.34 21.05 20.30 17,765,300 20.83 15.40
Date Open High Low Vol Cls adjCls
08-06-30 20.48 20.84 20.15 16,069,900 20.53 15.18
08-06-27 20.06 20.60 20.00 24,843,100 20.30 15.01
08-06-26 20.20 20.30 19.66 14,684,000 19.67 14.55
08-06-25 20.35 20.60 20.17 12,584,100 20.32 15.03
08-06-24 19.72 20.25 19.46 14,668,800 20.23 14.96
08-06-23 19.69 19.80 19.60 10,286,700 19.70 14.57
08-06-20 19.81 19.90 19.43 14,695,000 19.57 14.47
08-06-19 19.89 20.12 19.55 12,467,800 19.92 14.73
08-06-18 19.94 20.25 19.71 11,554,200 19.78 14.63
Date Open High Low Vol Cls adjCls
08-06-17 20.23 20.33 19.96 13,370,600 20.03 14.81
08-06-16 20.23 20.29 19.86 19,078,900 20.06 14.83
08-06-13 19.84 20.13 19.79 17,132,700 20.12 14.88
08-06-12 20.06 20.23 19.56 13,184,200 19.67 14.55
08-06-11 20.12 20.24 19.80 13,400,700 19.93 14.74
08-06-10 20.45 20.49 19.97 16,515,600 20.11 14.87
08-06-09 21.16 21.19 20.47 12,510,800 20.63 15.26
08-06-06 21.53 21.53 20.86 12,444,000 20.88 15.44
08-06-05 21.59 21.75 21.35 11,110,000 21.67 16.02
Date Open High Low Vol Cls adjCls
08-06-04 21.61 21.85 21.33 13,610,600 21.56 15.94
08-06-03 22.01 22.23 21.78 11,143,400 21.86 16.17
08-06-02 22.75 22.75 21.95 13,454,800 21.98 16.25
08-05-30 22.50 23.00 22.50 14,451,300 22.79 16.85
08-05-29 22.00 22.50 21.98 8,184,800 22.48 16.62
08-05-28 22.02 22.19 21.78 10,999,900 22.09 16.34
08-05-27 21.70 22.04 21.70 8,515,200 22.01 16.28
08-05-23 21.97 21.97 21.65 7,747,100 21.69 16.04
08-05-22 21.96 22.08 21.67 8,072,400 21.95 16.23
Date Open High Low Vol Cls adjCls
08-05-21 22.08 22.40 21.79 11,129,800 21.81 16.13
08-05-20 22.02 22.39 22.00 12,097,900 22.08 16.33
08-05-19 21.99 22.37 21.94 12,100,900 22.08 16.33
08-05-16 22.03 22.06 21.73 14,130,600 21.94 16.22
08-05-15 21.82 22.01 21.60 17,381,100 21.97 16.25
08-05-14 21.66 21.75 21.54 15,651,200 21.60 15.97
08-05-13 21.70 21.82 21.45 19,699,200 21.60 15.97
08-05-12 21.90 22.00 21.55 20,599,200 21.63 16.00
08-05-09 22.15 22.17 21.63 28,888,100 21.71 16.05
Date Open High Low Vol Cls adjCls
08-05-08 22.80 22.92 22.69 9,266,400 22.79 16.85
08-05-07 23.23 23.25 22.70 13,579,900 22.76 16.83
08-05-06 23.60 23.60 22.90 13,127,000 23.18 17.14
08-05-05 23.48 23.48 23.05 8,687,700 23.25 17.19
08-05-02 23.14 23.38 23.00 10,087,900 23.35 17.27
08-05-01 21.98 23.20 21.97 16,879,900 22.94 16.96
08-04-30 21.92 22.45 21.82 14,592,000 21.97 16.25
08-04-29 22.18 22.29 21.80 8,018,000 21.92 16.21
08-04-28 22.15 22.39 22.01 13,460,100 22.16 16.39
Date Open High Low Vol Cls adjCls
08-04-25 22.39 22.55 21.88 11,458,300 22.15 16.38
08-04-24 21.58 22.44 21.58 15,144,800 22.21 16.42
08-04-23 21.49 21.55 21.15 17,267,300 21.43 15.85
08-04-22 21.79 21.79 21.23 10,586,100 21.32 15.77
08-04-21 22.05 22.22 21.65 9,990,900 21.84 16.15
08-04-18 21.81 22.13 21.71 9,985,000 22.10 16.34
08-04-17 21.87 22.02 21.28 9,746,500 21.59 15.97
08-04-16 21.60 22.02 21.54 14,612,200 21.98 16.25
08-04-15 21.73 21.73 21.26 9,427,900 21.45 15.86
Date Open High Low Vol Cls adjCls
08-04-14 21.70 21.88 21.44 10,005,200 21.55 15.94
08-04-11 21.86 22.03 21.65 8,096,400 21.70 16.05
08-04-10 21.56 22.32 21.56 16,040,800 22.09 16.34
08-04-09 21.90 21.90 21.40 9,699,100 21.51 15.91
08-04-08 22.11 22.23 21.77 14,508,700 21.84 16.15
08-04-07 22.39 22.39 21.97 13,952,700 22.00 16.27
08-04-04 21.90 22.36 21.87 7,980,200 22.19 16.41
08-04-03 21.57 21.96 21.57 10,267,300 21.89 16.19
08-04-02 21.99 22.00 21.63 14,974,200 21.66 16.02
Date Open High Low Vol Cls adjCls
08-04-01 21.53 22.18 21.43 16,415,700 22.18 16.17
08-03-31 21.51 21.68 21.04 13,150,300 21.30 15.53
08-03-28 21.42 21.74 21.40 10,059,700 21.48 15.66
08-03-27 21.29 21.60 21.25 8,318,200 21.30 15.53
08-03-26 21.60 21.62 21.01 13,325,800 21.20 15.46
08-03-25 21.27 21.66 21.27 11,125,700 21.60 15.75
08-03-24 21.50 21.60 21.21 9,910,600 21.27 15.51
08-03-20 21.60 21.72 21.19 12,431,700 21.46 15.65
08-03-19 21.41 22.25 21.35 13,355,400 21.46 15.65
Date Open High Low Vol Cls adjCls
08-03-18 20.81 21.36 20.63 16,251,600 21.35 15.57
08-03-17 20.05 21.00 20.05 19,190,800 20.46 14.92
08-03-14 21.61 21.61 20.50 20,513,400 20.64 15.05
08-03-13 21.14 21.70 20.90 11,773,700 21.41 15.61
08-03-12 21.74 21.77 21.30 16,039,000 21.36 15.57
08-03-11 21.77 21.77 21.53 17,865,000 21.73 15.84
08-03-10 21.86 21.91 21.26 12,049,600 21.33 15.55
08-03-07 21.70 22.05 21.43 16,734,600 21.88 15.95
08-03-06 22.13 22.14 21.75 15,520,800 21.77 15.87
Date Open High Low Vol Cls adjCls
08-03-05 22.28 22.52 21.94 19,798,700 22.19 16.18
08-03-04 22.23 22.24 22.00 18,336,400 22.14 16.14
08-03-03 22.65 22.65 22.21 14,027,900 22.39 16.33
08-02-29 22.98 22.98 22.56 16,328,100 22.61 16.49
08-02-28 23.08 23.14 22.81 13,598,100 22.91 16.71
08-02-27 23.22 23.44 23.10 8,253,800 23.20 16.92
08-02-26 23.03 23.49 22.97 11,784,700 23.37 17.04
08-02-25 22.45 23.21 22.45 12,484,200 23.19 16.91
08-02-22 22.81 23.00 21.98 18,976,600 22.53 16.43
Date Open High Low Vol Cls adjCls
08-02-21 23.18 23.28 22.61 11,594,100 22.76 16.60
08-02-20 23.01 23.13 22.82 11,022,000 23.06 16.81
08-02-19 23.59 23.59 23.09 8,136,700 23.16 16.89
08-02-15 23.11 23.45 23.01 8,260,200 23.30 16.99
08-02-14 23.89 23.90 23.15 8,052,600 23.21 16.92
08-02-13 23.32 23.94 23.30 11,287,600 23.86 17.40
08-02-12 23.05 23.34 22.95 10,318,500 23.19 16.91
08-02-11 23.07 23.85 22.77 10,543,100 22.95 16.73
08-02-08 23.23 23.96 22.90 10,162,100 23.07 16.82
Date Open High Low Vol Cls adjCls
08-02-07 23.74 23.90 23.25 16,646,800 23.34 17.02
08-02-06 23.64 24.02 23.50 16,537,400 23.82 17.37
08-02-05 23.96 24.07 23.25 20,098,500 23.43 17.08
08-02-04 23.96 24.13 23.90 10,848,000 24.03 17.52
08-02-01 23.15 24.19 23.15 25,097,200 23.96 17.47
08-01-31 22.99 23.50 21.75 28,145,700 23.02 16.79
08-01-30 23.69 23.72 23.00 12,927,100 23.26 16.96
08-01-29 23.76 23.91 23.58 10,072,000 23.61 17.22
08-01-28 23.10 23.69 23.10 17,261,500 23.59 17.20
Date Open High Low Vol Cls adjCls
08-01-25 23.41 23.73 22.49 33,258,900 22.97 16.75
08-01-24 22.81 23.38 22.67 34,283,000 23.35 17.03
08-01-23 22.59 22.92 22.25 29,652,700 22.59 16.47
08-01-22 22.61 23.66 22.61 46,592,300 22.89 16.69
08-01-18 24.82 25.05 24.36 27,540,900 24.48 17.85
08-01-17 25.95 25.95 24.79 21,189,600 24.86 18.13
08-01-16 26.01 26.47 25.70 21,315,300 25.82 18.83
08-01-15 26.80 27.21 26.07 22,598,700 26.10 19.03
08-01-14 26.74 27.03 26.47 19,815,000 26.99 19.68
Date Open High Low Vol Cls adjCls
08-01-11 26.71 27.01 26.43 15,932,900 26.48 19.31
08-01-10 26.93 27.20 26.80 17,401,500 26.93 19.64
08-01-09 27.33 27.37 26.92 25,932,200 27.08 19.75
08-01-08 26.44 26.97 26.37 22,036,800 26.64 19.42
08-01-07 25.86 26.26 25.78 17,425,900 26.04 18.99
08-01-04 25.94 26.07 25.69 17,167,900 25.75 18.78
08-01-03 26.16 26.30 26.04 14,894,100 26.11 19.04
08-01-02 26.50 26.50 25.81 19,336,800 26.13 19.05
07-12-31 27.03 27.24 26.52 11,545,200 26.52 19.11
Date Open High Low Vol Cls adjCls
07-12-28 27.41 27.61 27.04 9,940,800 27.17 19.58
07-12-27 27.99 28.02 27.34 9,716,200 27.39 19.74
07-12-26 27.95 27.97 27.67 5,251,300 27.96 20.15
07-12-24 28.12 28.23 27.85 2,918,900 28.02 20.19
07-12-21 27.89 28.17 27.89 17,060,600 27.98 20.16
07-12-20 28.11 28.11 27.68 11,654,400 27.89 20.10
07-12-19 28.12 28.26 27.81 16,940,600 27.96 20.15
07-12-18 28.07 28.30 27.63 13,869,000 28.17 20.30
07-12-17 27.90 28.25 27.75 12,450,100 27.81 20.04
Date Open High Low Vol Cls adjCls
07-12-14 28.60 28.74 27.99 10,459,100 28.08 20.24
07-12-13 28.81 28.92 28.47 9,758,000 28.81 20.76
07-12-12 29.01 29.30 28.61 16,240,200 28.89 20.82
07-12-11 29.35 29.35 28.68 13,408,100 28.70 20.68
07-12-10 29.37 29.40 29.12 5,203,200 29.31 21.12
07-12-07 29.08 29.40 28.87 7,428,000 29.23 21.06
07-12-06 29.20 29.25 28.56 11,104,500 29.08 20.96
07-12-05 29.27 29.50 28.42 17,250,500 29.26 21.09
07-12-04 29.29 29.40 29.00 12,128,700 29.06 20.94
Date Open High Low Vol Cls adjCls
07-12-03 29.54 29.64 29.26 6,671,800 29.52 21.27
07-11-30 29.69 29.76 29.39 13,244,600 29.63 21.35
07-11-29 29.09 29.54 28.76 13,452,400 29.40 21.19
07-11-28 28.39 29.22 28.14 18,744,500 29.13 20.99
07-11-27 27.80 28.20 27.62 14,542,000 28.12 20.26
07-11-26 28.03 28.24 27.57 11,976,700 27.60 19.89
07-11-23 27.80 28.23 27.75 7,379,200 28.08 20.24
07-11-21 28.02 28.05 27.34 14,718,000 27.46 19.79
07-11-20 28.13 28.48 27.89 16,530,600 28.11 20.26
Date Open High Low Vol Cls adjCls
07-11-19 27.56 28.45 27.56 16,681,100 28.03 20.20
07-11-16 27.95 28.19 27.49 10,124,800 27.79 20.03
07-11-15 28.00 28.38 27.62 9,206,900 27.75 20.00
07-11-14 28.07 28.44 27.96 9,323,700 28.11 20.26
07-11-13 28.22 28.39 27.64 13,785,800 27.96 20.15
07-11-12 28.09 28.49 27.97 13,154,700 28.04 20.21
07-11-09 28.35 28.79 28.26 9,841,900 28.29 20.39
07-11-08 28.75 28.93 28.38 11,157,000 28.73 20.70
07-11-07 28.82 29.35 28.67 10,017,900 28.73 20.70
Date Open High Low Vol Cls adjCls
07-11-06 29.11 29.49 28.87 11,767,900 29.23 21.06
07-11-05 28.13 29.39 28.13 12,860,100 29.13 20.99
07-11-02 29.40 29.42 28.49 17,182,100 28.88 20.81
07-11-01 29.90 30.23 29.14 15,012,800 29.16 21.01
07-10-31 30.05 30.23 29.86 11,220,300 29.99 21.61
07-10-30 29.67 30.22 29.55 11,138,600 30.02 21.63
07-10-29 29.76 30.05 29.65 11,885,700 29.73 21.42
07-10-26 29.69 30.03 29.51 13,480,000 29.75 21.44
07-10-25 28.85 29.59 28.64 21,075,000 29.36 21.16
Date Open High Low Vol Cls adjCls
07-10-24 28.36 28.48 27.90 15,785,200 28.42 20.48
07-10-23 28.96 29.17 28.27 15,192,600 28.54 20.57
07-10-22 28.98 29.09 28.50 9,699,800 28.91 20.83
07-10-19 29.56 29.89 29.11 14,045,300 29.32 21.13
07-10-18 29.53 29.82 29.40 7,481,500 29.58 21.32
07-10-17 29.71 29.88 29.46 15,571,700 29.83 21.50
07-10-16 29.82 29.85 29.13 8,979,900 29.24 21.07
07-10-15 29.81 29.88 29.53 7,792,100 29.73 21.42
07-10-12 29.63 29.84 29.49 5,022,200 29.77 21.45
Date Open High Low Vol Cls adjCls
07-10-11 29.91 29.97 29.39 8,462,300 29.50 21.26
07-10-10 29.93 30.03 29.52 6,428,700 29.63 21.35
07-10-09 29.97 30.18 29.64 7,697,000 29.85 21.51
07-10-08 29.91 30.10 29.91 5,133,300 29.97 21.60
07-10-05 29.85 30.20 29.72 8,589,100 30.09 21.68
07-10-04 29.65 30.35 29.65 7,971,000 29.74 21.43
07-10-03 28.95 29.92 28.79 13,502,600 29.74 21.43
07-10-02 29.10 29.32 28.98 14,729,800 29.11 20.78
07-10-01 29.01 29.38 28.55 15,734,000 29.03 20.72
Date Open High Low Vol Cls adjCls
07-09-28 28.88 29.12 28.75 8,938,600 28.82 20.57
07-09-27 28.85 29.13 28.59 7,139,500 29.01 20.70
07-09-26 28.62 29.05 28.50 7,786,700 28.89 20.62
07-09-25 28.79 28.94 28.37 12,408,200 28.54 20.37
07-09-24 29.09 29.15 28.65 13,333,800 28.79 20.55
07-09-21 28.55 29.06 28.54 10,460,300 29.00 20.70
07-09-20 28.98 29.03 28.41 10,659,300 28.54 20.37
07-09-19 28.88 29.27 28.32 16,514,500 28.91 20.63
07-09-18 28.17 28.98 27.97 12,685,500 28.91 20.63
Date Open High Low Vol Cls adjCls
07-09-17 28.33 28.50 28.01 6,847,300 28.08 20.04
07-09-14 28.71 28.71 28.28 8,855,100 28.38 20.26
07-09-13 28.45 28.97 28.43 9,985,000 28.80 20.55
07-09-12 28.01 28.39 28.01 8,758,200 28.34 20.23
07-09-11 28.59 28.75 27.96 11,224,000 28.23 20.15
07-09-10 27.80 28.12 27.42 7,609,800 28.00 19.98
07-09-07 28.33 28.50 27.78 10,483,900 27.81 19.85
07-09-06 28.55 28.94 28.30 8,321,800 28.67 20.46
07-09-05 28.89 29.14 28.55 9,548,800 28.85 20.59
Date Open High Low Vol Cls adjCls
07-09-04 28.70 29.33 28.61 7,158,600 29.19 20.83
07-08-31 29.13 29.46 28.73 8,138,600 29.15 20.80
07-08-30 28.85 29.11 28.70 4,908,000 28.80 20.55
07-08-29 28.83 29.05 28.42 6,708,800 29.01 20.70
07-08-28 29.28 29.48 28.69 7,442,000 28.75 20.52
07-08-27 29.54 29.95 29.36 7,483,100 29.40 20.98
07-08-24 29.05 29.59 28.99 9,021,000 29.55 21.09
07-08-23 29.12 29.15 28.68 8,565,400 29.00 20.70
07-08-22 28.48 28.99 28.14 7,151,200 28.75 20.52
Date Open High Low Vol Cls adjCls
07-08-21 28.18 28.63 27.87 8,557,600 28.14 20.08
07-08-20 27.75 28.32 27.65 10,993,400 28.12 20.07
07-08-17 27.73 27.90 26.38 20,240,200 27.66 19.74
07-08-16 27.59 28.20 26.87 16,993,500 27.37 19.53
07-08-15 28.50 28.70 27.84 12,297,900 27.89 19.91
07-08-14 29.08 29.10 28.48 10,694,600 28.50 20.34
07-08-13 28.85 29.32 28.68 9,847,000 28.96 20.67
07-08-10 27.52 28.99 27.51 16,790,200 28.82 20.57
07-08-09 29.23 29.81 28.00 22,675,600 28.18 20.11
Date Open High Low Vol Cls adjCls
07-08-08 28.98 29.99 28.88 15,548,300 29.93 21.36
07-08-07 28.28 29.09 28.28 16,377,000 28.92 20.64
07-08-06 28.10 28.62 27.48 18,577,400 28.52 20.35
07-08-03 28.30 28.65 27.98 17,583,600 28.00 19.98
07-08-02 28.70 28.85 28.22 12,335,800 28.62 20.43
07-08-01 28.01 28.78 28.01 12,170,600 28.67 20.46
07-07-31 29.00 29.12 28.35 12,500,200 28.41 20.28
07-07-30 29.00 29.15 28.16 14,315,300 28.70 20.48
07-07-27 29.75 30.25 28.64 16,329,900 28.64 20.44
Date Open High Low Vol Cls adjCls
07-07-26 31.42 31.42 29.73 17,656,800 29.85 21.30
07-07-25 31.50 31.78 30.80 10,996,700 31.59 22.55
07-07-24 31.89 32.08 31.37 12,329,100 31.40 22.41
07-07-23 31.78 32.20 31.67 12,280,100 32.13 22.93
07-07-20 32.01 32.09 31.48 13,414,800 31.54 22.51
07-07-19 32.07 32.19 31.85 7,846,500 32.03 22.86
07-07-18 32.16 32.35 31.75 9,710,900 32.05 22.87
07-07-17 32.02 32.29 31.85 6,427,500 32.14 22.94
07-07-16 31.53 32.22 31.53 6,213,500 32.10 22.91
Date Open High Low Vol Cls adjCls
07-07-13 32.00 32.24 31.90 6,529,700 32.06 22.88
07-07-12 31.71 32.21 31.40 14,945,100 32.02 22.85
07-07-11 30.88 31.65 30.88 11,920,600 31.62 22.57
07-07-10 31.41 31.41 30.89 10,515,100 30.93 22.08
07-07-09 31.70 31.70 31.25 18,812,300 31.35 22.37
07-07-06 31.80 31.82 31.47 7,164,000 31.55 22.52
07-07-05 31.81 32.12 31.53 6,650,800 31.91 22.77
07-07-03 31.66 31.82 31.60 3,655,000 31.77 22.67
07-07-02 31.81 31.84 31.44 15,487,000 31.84 22.52
Date Open High Low Vol Cls adjCls
07-06-29 31.90 31.90 31.26 12,019,800 31.56 22.33
07-06-28 32.15 32.25 31.61 9,137,000 31.63 22.38
07-06-27 31.70 32.18 31.44 8,804,900 32.05 22.67
07-06-26 31.78 32.18 31.41 10,737,800 31.69 22.42
07-06-25 31.98 32.06 31.42 11,582,300 31.56 22.33
07-06-22 31.88 31.95 31.25 14,227,200 31.40 22.21
07-06-21 31.45 32.06 31.35 16,107,700 32.02 22.65
07-06-20 31.57 31.86 31.19 13,916,400 31.23 22.09
07-06-19 31.95 32.07 31.19 32,479,500 31.58 22.34
Date Open High Low Vol Cls adjCls
07-06-18 30.81 30.83 30.31 8,301,200 30.31 21.44
07-06-15 30.11 30.88 30.05 21,569,900 30.76 21.76
07-06-14 29.21 30.06 29.21 8,046,300 29.83 21.10
07-06-13 29.22 29.77 29.14 12,929,400 29.74 21.04
07-06-12 29.19 29.19 28.59 12,941,700 28.69 20.30
07-06-11 29.32 29.38 28.99 11,226,200 29.18 20.64
07-06-08 29.14 29.39 28.92 11,698,900 29.27 20.71
07-06-07 30.04 30.17 29.10 16,400,800 29.17 20.64
07-06-06 30.43 30.47 30.04 9,065,000 30.17 21.34
Date Open High Low Vol Cls adjCls
07-06-05 30.26 30.55 30.02 12,240,300 30.42 21.52
07-06-04 30.49 30.54 30.25 8,478,800 30.44 21.53
07-06-01 30.25 30.50 30.00 15,206,300 30.48 21.56
07-05-31 29.33 30.44 29.33 9,614,200 30.31 21.44
07-05-30 29.83 30.12 29.79 6,793,500 30.12 21.31
07-05-29 29.86 30.18 29.50 10,197,900 30.10 21.29
07-05-25 30.08 30.23 29.98 8,800,300 30.05 21.26
07-05-24 30.05 30.20 29.98 9,163,900 30.03 21.24
07-05-23 30.06 30.23 29.84 6,584,500 30.00 21.22
Date Open High Low Vol Cls adjCls
07-05-22 30.14 30.32 29.79 7,812,700 30.22 21.38
07-05-21 30.18 30.40 30.06 7,053,800 30.31 21.44
07-05-18 30.22 30.48 30.04 10,017,900 30.45 21.54
07-05-17 30.07 30.25 29.95 6,328,000 30.21 21.37
07-05-16 30.26 30.43 29.99 8,775,200 30.08 21.28
07-05-15 30.25 30.40 30.08 6,376,700 30.23 21.39
07-05-14 30.19 30.50 29.98 7,455,000 30.09 21.29
07-05-11 29.81 30.25 29.57 7,105,200 30.24 21.39
07-05-10 30.14 30.19 29.85 7,616,600 29.88 21.14
Date Open High Low Vol Cls adjCls
07-05-09 30.20 30.35 30.05 8,073,800 30.25 21.40
07-05-08 30.00 30.25 29.92 9,576,100 30.21 21.37
07-05-07 30.00 30.26 29.90 11,322,200 30.11 21.30
07-05-04 29.39 30.05 29.35 16,667,600 30.02 21.24
07-05-03 28.69 29.59 28.69 14,715,100 29.34 20.76
07-05-02 28.80 28.98 28.60 16,447,300 28.70 20.30
07-05-01 29.49 29.49 28.65 12,052,600 28.68 20.29
07-04-30 29.50 29.62 28.85 13,422,200 28.86 20.42
07-04-27 29.16 29.27 29.00 7,379,100 29.17 20.64
Date Open High Low Vol Cls adjCls
07-04-26 30.31 30.31 28.38 17,205,600 29.23 20.68
07-04-25 28.85 29.78 28.59 16,178,600 29.70 21.01
07-04-24 28.56 28.82 28.36 9,172,000 28.78 20.36
07-04-23 28.69 28.76 28.41 7,520,800 28.51 20.17
07-04-20 28.42 28.79 28.34 9,090,900 28.67 20.28
07-04-19 27.80 28.64 27.00 9,034,700 28.42 20.11
07-04-18 28.14 28.41 27.94 7,580,600 28.26 19.99
07-04-17 28.02 28.75 28.02 12,517,400 28.29 20.01
07-04-16 28.25 28.64 28.25 12,666,700 28.46 20.13
Date Open High Low Vol Cls adjCls
07-04-13 27.67 28.45 27.58 11,719,700 28.32 20.03
07-04-12 27.67 27.67 27.35 8,250,700 27.55 19.49
07-04-11 27.79 27.90 27.38 7,813,000 27.52 19.47
07-04-10 27.50 27.85 27.46 7,040,400 27.79 19.66
07-04-09 27.82 28.03 27.62 7,785,600 27.66 19.57
07-04-05 27.78 27.90 27.62 4,415,400 27.82 19.68
07-04-04 27.60 27.88 27.55 5,134,300 27.78 19.65
07-04-03 27.78 27.90 27.36 10,302,400 27.54 19.48
07-04-02 27.78 27.92 27.62 8,365,300 27.88 19.53
Date Open High Low Vol Cls adjCls
07-03-30 27.91 28.01 27.50 6,999,300 27.76 19.44
07-03-29 27.62 28.10 27.62 12,482,600 27.91 19.55
07-03-28 27.65 27.89 27.49 7,590,400 27.62 19.34
07-03-27 27.80 28.00 27.52 12,306,600 27.80 19.47
07-03-26 27.44 27.68 27.25 6,169,500 27.62 19.34
07-03-23 27.81 27.89 27.32 6,830,300 27.60 19.33
07-03-22 26.95 27.99 26.72 8,088,000 27.79 19.46
07-03-21 27.05 27.76 26.82 7,754,600 27.71 19.41
07-03-20 26.94 27.46 26.82 8,330,000 27.15 19.01
Date Open High Low Vol Cls adjCls
07-03-19 27.00 27.11 26.73 6,752,800 26.94 18.87
07-03-16 27.12 27.13 26.41 15,345,900 26.82 18.78
07-03-15 26.94 27.14 26.81 11,287,900 27.12 18.99
07-03-14 26.90 27.05 26.51 10,967,200 27.02 18.92
07-03-13 27.40 27.46 26.77 9,374,800 26.80 18.77
07-03-12 26.92 27.39 26.81 8,308,000 27.36 19.16
07-03-09 27.40 27.41 26.90 6,013,700 26.92 18.85
07-03-08 27.22 27.32 27.05 6,877,700 27.16 19.02
07-03-07 26.93 27.26 26.71 12,805,400 27.12 18.99
Date Open High Low Vol Cls adjCls
07-03-06 26.49 27.01 26.40 9,456,000 27.01 18.92
07-03-05 26.12 26.71 26.03 7,258,900 26.35 18.45
07-03-02 26.63 26.70 26.14 7,660,100 26.42 18.50
07-03-01 26.25 26.93 26.00 11,603,600 26.64 18.66
07-02-28 26.32 26.49 25.98 11,185,400 26.38 18.47
07-02-27 26.94 27.20 25.89 11,040,400 26.36 18.46
07-02-26 27.07 27.33 26.95 5,234,700 27.19 19.04
07-02-23 27.08 27.15 26.94 7,586,200 27.05 18.94
07-02-22 27.05 27.13 26.97 7,332,900 27.09 18.97
Date Open High Low Vol Cls adjCls
07-02-21 27.24 27.49 27.01 6,486,300 27.11 18.99
07-02-20 27.58 27.76 27.35 6,675,100 27.42 19.20
07-02-16 27.65 28.21 27.12 5,404,100 27.64 19.36
07-02-15 27.68 27.88 27.47 5,945,200 27.77 19.45
07-02-14 27.59 27.98 27.57 4,989,400 27.72 19.41
07-02-13 27.20 27.60 27.18 8,130,800 27.59 19.32
07-02-12 27.17 27.74 26.85 18,885,500 27.59 19.32
07-02-09 28.80 28.82 28.52 6,869,200 28.52 19.97
07-02-08 28.66 28.85 28.65 8,456,600 28.70 20.10
Date Open High Low Vol Cls adjCls
07-02-07 28.70 29.00 28.63 10,288,000 28.86 20.21
07-02-06 28.73 28.79 28.51 5,852,900 28.75 20.13
07-02-05 28.53 28.79 28.43 8,442,900 28.73 20.12
07-02-02 28.80 29.00 28.35 10,047,400 28.64 20.06
07-02-01 28.90 29.33 28.74 20,395,000 28.80 20.17
07-01-31 29.20 29.39 28.67 23,928,700 28.79 20.16
07-01-30 27.50 28.07 27.50 16,439,700 28.03 19.63
07-01-29 27.69 28.26 27.28 35,127,400 27.43 19.21
07-01-26 26.21 26.34 25.95 7,875,700 26.21 18.36
Date Open High Low Vol Cls adjCls
07-01-25 26.85 26.85 26.26 8,048,700 26.28 18.40
07-01-24 26.62 26.99 26.49 6,132,500 26.99 18.90
07-01-23 26.54 26.85 26.41 5,426,000 26.67 18.68
07-01-22 26.74 26.82 26.30 6,429,100 26.48 18.54
07-01-19 26.79 27.00 26.61 6,868,100 26.63 18.65
07-01-18 27.00 27.01 26.42 10,848,200 26.67 18.68
07-01-17 26.62 26.90 26.45 8,494,900 26.87 18.82
07-01-16 26.25 26.57 26.12 7,935,300 26.57 18.61
07-01-12 26.35 26.63 26.10 7,610,200 26.25 18.38
Date Open High Low Vol Cls adjCls
07-01-11 26.20 26.57 25.98 8,267,600 26.54 18.59
07-01-10 26.22 26.26 25.83 5,725,800 26.20 18.35
07-01-09 26.23 26.30 26.01 7,512,500 26.21 18.36
07-01-08 26.10 26.17 25.73 7,905,200 26.10 18.28
07-01-05 26.69 26.73 26.05 8,008,000 26.18 18.33
07-01-04 26.45 27.03 26.28 14,768,600 26.69 18.69
07-01-03 26.21 26.62 26.20 10,475,700 26.38 18.47
06-12-29 26.25 26.36 26.17 7,995,300 26.32 18.24
06-12-28 26.30 26.41 26.21 4,909,500 26.31 18.23
Date Open High Low Vol Cls adjCls
06-12-27 26.15 26.37 26.09 5,720,000 26.29 18.22
06-12-26 25.98 26.14 25.94 3,536,000 26.06 18.06
06-12-22 26.05 26.11 25.75 5,131,700 26.00 18.01
06-12-21 25.67 26.09 25.58 7,448,800 26.05 18.05
06-12-20 25.62 25.89 25.57 5,762,400 25.77 17.86
06-12-19 25.55 25.76 25.38 6,281,300 25.65 17.77
06-12-18 25.50 25.68 25.48 5,260,300 25.53 17.69
06-12-15 25.59 25.67 25.48 8,785,200 25.61 17.74
06-12-14 25.58 25.99 25.48 7,254,400 25.59 17.73
Date Open High Low Vol Cls adjCls
06-12-13 25.44 25.56 25.31 7,389,300 25.51 17.68
06-12-12 25.42 25.51 25.25 8,208,600 25.46 17.64
06-12-11 25.36 25.55 25.30 4,864,100 25.42 17.61
06-12-08 25.26 25.54 25.07 6,039,400 25.35 17.56
06-12-07 25.45 25.53 25.13 6,064,300 25.25 17.50
06-12-06 25.29 25.44 25.00 6,369,400 25.39 17.59
06-12-05 25.24 25.45 24.91 7,200,400 25.29 17.52
06-12-04 24.91 25.33 24.84 8,395,000 25.24 17.49
06-12-01 24.87 24.87 24.60 4,577,700 24.84 17.21
Date Open High Low Vol Cls adjCls
06-11-30 24.76 24.99 24.65 4,563,900 24.83 17.20
06-11-29 24.70 24.85 24.61 4,530,400 24.79 17.18
06-11-28 24.60 24.73 24.53 4,854,200 24.63 17.07
06-11-27 24.47 24.72 24.41 6,912,200 24.59 17.04
06-11-24 24.56 24.67 24.47 2,464,400 24.47 16.95
06-11-22 24.68 24.80 24.44 6,609,100 24.73 17.13
06-11-21 24.49 24.71 24.39 7,034,800 24.50 16.98
06-11-20 24.71 24.85 24.41 8,506,800 24.55 17.01
06-11-17 24.55 24.83 24.52 6,817,200 24.80 17.18
Date Open High Low Vol Cls adjCls
06-11-16 24.47 24.71 24.39 5,955,400 24.66 17.09
06-11-15 24.27 24.51 24.15 8,302,600 24.50 16.98
06-11-14 24.35 24.50 23.95 8,683,100 24.44 16.93
06-11-13 24.32 24.68 24.31 6,212,200 24.41 16.91
06-11-10 24.55 24.64 24.29 7,915,100 24.42 16.92
06-11-09 24.80 24.91 24.36 7,887,100 24.58 17.03
06-11-08 24.87 25.00 24.64 6,705,700 24.81 17.19
06-11-07 24.80 25.16 24.63 8,094,300 25.08 17.38
06-11-06 24.49 24.81 24.49 6,834,100 24.73 17.13
Date Open High Low Vol Cls adjCls
06-11-03 24.57 24.60 24.32 6,242,500 24.53 17.00
06-11-02 24.64 24.85 24.37 7,917,000 24.47 16.95
06-11-01 24.89 24.95 24.56 7,804,900 24.62 17.06
06-10-31 24.41 24.81 24.25 9,795,000 24.75 17.15
06-10-30 24.64 24.69 24.30 7,126,700 24.33 16.86
06-10-27 24.52 24.72 24.20 9,578,400 24.69 17.11
06-10-26 24.78 24.92 23.93 11,825,900 24.53 17.00
06-10-25 24.84 24.94 24.46 8,929,800 24.66 17.09
06-10-24 24.57 24.77 24.28 8,168,100 24.75 17.15
Date Open High Low Vol Cls adjCls
06-10-23 24.33 24.60 24.20 6,330,900 24.57 17.02
06-10-20 24.64 24.69 24.18 8,083,400 24.49 16.97
06-10-19 24.77 24.77 24.50 4,444,600 24.65 17.08
06-10-18 24.63 24.81 24.57 5,555,700 24.73 17.13
06-10-17 24.40 24.59 24.39 4,662,400 24.46 16.95
06-10-16 24.54 24.69 24.41 3,768,400 24.52 16.99
06-10-13 24.63 24.74 24.44 4,933,300 24.55 17.01
06-10-12 24.40 24.68 24.08 8,263,500 24.60 17.04
06-10-11 24.50 24.60 24.25 4,318,000 24.30 16.84
Date Open High Low Vol Cls adjCls
06-10-10 24.48 24.57 24.16 5,313,700 24.49 16.97
06-10-09 24.41 24.42 24.16 5,972,800 24.38 16.89
06-10-06 24.37 24.57 24.30 7,158,600 24.42 16.92
06-10-05 24.45 24.70 24.43 12,570,700 24.52 16.99
06-10-04 24.48 24.76 24.47 7,271,800 24.62 17.06
06-10-03 24.75 24.93 24.65 7,716,600 24.82 17.00
06-10-02 25.03 25.03 24.68 4,901,700 24.68 16.91
06-09-29 24.79 25.02 24.66 5,632,500 24.92 17.07
06-09-28 25.00 25.10 24.69 8,972,200 24.85 17.02
Date Open High Low Vol Cls adjCls
06-09-27 25.00 25.09 24.76 8,482,000 25.00 17.13
06-09-26 24.91 25.10 24.80 9,520,200 25.10 17.20
06-09-25 25.10 25.24 24.79 7,535,800 25.07 17.17
06-09-22 24.71 25.06 24.40 9,128,700 25.06 17.17
06-09-21 24.89 24.98 24.59 6,548,100 24.71 16.93
06-09-20 24.95 24.95 24.72 8,407,000 24.89 17.05
06-09-19 24.88 24.88 24.55 8,487,500 24.71 16.93
06-09-18 25.04 25.11 24.70 9,247,600 24.88 17.04
06-09-15 25.04 25.10 24.87 14,802,600 24.92 17.07
Date Open High Low Vol Cls adjCls
06-09-14 24.85 24.91 24.54 10,254,800 24.68 16.91
06-09-13 24.49 24.88 24.49 16,599,800 24.81 17.00
06-09-12 24.45 24.47 23.63 27,474,800 24.32 16.66
06-09-11 22.99 23.55 22.86 11,801,300 23.39 16.02
06-09-08 22.94 23.21 22.70 8,221,600 23.18 15.88
06-09-07 22.64 22.88 22.60 14,326,200 22.71 15.56
06-09-06 22.51 22.74 22.51 7,921,700 22.63 15.50
06-09-05 22.44 22.85 22.25 15,346,400 22.78 15.61
06-09-01 22.89 23.06 22.60 31,628,400 22.95 15.72
Date Open High Low Vol Cls adjCls
06-08-31 21.99 22.00 21.74 7,160,500 21.75 14.90
06-08-30 21.89 22.11 21.87 5,628,200 21.98 15.06
06-08-29 21.78 21.95 21.70 6,186,700 21.93 15.02
06-08-28 21.74 21.95 21.70 5,823,000 21.72 14.88
06-08-25 21.60 21.77 21.59 7,171,500 21.68 14.85
06-08-24 21.63 21.78 21.59 7,253,400 21.64 14.82
06-08-23 21.84 21.92 21.53 9,950,200 21.63 14.82
06-08-22 21.60 21.95 21.59 9,617,700 21.84 14.96
06-08-21 21.75 21.85 21.48 11,614,400 21.55 14.76
Date Open High Low Vol Cls adjCls
06-08-18 21.49 21.75 21.24 14,223,300 21.64 14.82
06-08-17 21.25 21.56 21.02 18,742,200 21.48 14.72
06-08-16 20.91 21.15 20.85 15,154,100 21.08 14.44
06-08-15 20.66 20.85 20.55 16,914,000 20.79 14.24
06-08-14 20.35 20.60 20.27 18,583,000 20.41 13.98
06-08-11 20.83 20.85 20.08 38,312,300 20.24 13.87
06-08-10 21.00 21.11 20.83 23,247,300 20.83 14.27
06-08-09 21.29 21.48 21.10 36,349,900 21.12 14.47
06-08-08 20.95 21.68 20.85 64,426,900 21.21 14.53
Date Open High Low Vol Cls adjCls
06-08-07 22.61 23.01 22.54 18,562,800 22.77 15.60
06-08-04 23.00 23.00 21.75 36,909,800 22.75 15.59
06-08-03 23.69 23.85 23.56 5,055,300 23.79 16.30
06-08-02 23.85 23.87 23.56 7,329,700 23.69 16.23
06-08-01 23.98 23.98 23.44 9,145,000 23.80 16.30
06-07-31 23.95 24.57 23.88 16,576,200 23.97 16.42
06-07-28 24.04 24.80 23.82 15,710,600 24.47 16.76
06-07-27 25.10 25.20 23.72 29,396,100 24.04 16.47
06-07-26 25.90 26.11 25.84 9,135,700 25.99 17.80
Date Open High Low Vol Cls adjCls
06-07-25 25.95 26.14 25.76 6,813,500 25.89 17.74
06-07-24 25.70 26.09 25.55 8,427,100 25.96 17.78
06-07-21 25.72 25.79 25.31 5,693,400 25.51 17.48
06-07-20 25.60 25.89 25.43 6,852,900 25.64 17.56
06-07-19 24.80 25.78 24.76 8,316,400 25.55 17.50
06-07-18 24.60 24.80 24.34 3,961,300 24.63 16.87
06-07-17 24.56 24.85 24.50 2,896,200 24.66 16.89
06-07-14 24.70 24.88 24.42 4,083,300 24.56 16.83
06-07-13 25.13 25.25 24.64 6,491,100 24.78 16.98
Date Open High Low Vol Cls adjCls
06-07-12 25.56 25.56 25.03 5,298,900 25.08 17.18
06-07-11 25.39 25.58 25.12 4,796,900 25.48 17.46
06-07-10 25.33 25.46 25.27 3,790,300 25.38 17.39
06-07-07 25.29 25.62 25.29 5,259,200 25.33 17.35
06-07-06 25.22 25.45 25.22 7,293,300 25.39 17.39
06-07-05 25.28 25.59 25.15 6,704,900 25.22 17.28
06-07-03 25.86 25.88 25.70 2,943,900 25.74 17.44
06-06-30 25.75 25.92 25.61 6,563,900 25.86 17.52
06-06-29 25.65 25.79 25.41 9,393,900 25.70 17.41
Date Open High Low Vol Cls adjCls
06-06-28 25.35 25.62 25.20 4,779,400 25.25 17.11
06-06-27 25.73 25.76 25.22 7,418,300 25.29 17.14
06-06-26 25.51 25.84 25.22 7,566,600 25.72 17.43
06-06-23 25.53 25.76 25.38 5,751,300 25.51 17.29
06-06-22 25.69 25.75 25.26 7,485,600 25.63 17.37
06-06-21 25.56 25.97 25.53 7,205,200 25.72 17.43
06-06-20 25.40 25.65 25.30 8,057,700 25.56 17.32
06-06-19 25.33 25.51 25.15 6,140,600 25.42 17.22
06-06-16 25.11 25.29 25.08 6,911,700 25.18 17.06
Date Open High Low Vol Cls adjCls
06-06-15 24.80 25.29 24.80 8,131,400 25.27 17.12
06-06-14 24.77 24.90 24.54 7,804,900 24.75 16.77
06-06-13 24.53 25.15 24.48 9,263,500 24.82 16.82
06-06-12 25.04 25.10 24.48 5,750,900 24.48 16.59
06-06-09 25.20 25.27 24.91 4,892,000 24.95 16.91
06-06-08 24.75 25.32 24.71 9,371,500 25.25 17.11
06-06-07 25.01 25.17 24.88 3,971,500 24.90 16.87
06-06-06 25.10 25.27 24.83 5,364,600 25.00 16.94
06-06-05 25.12 25.41 25.09 7,308,400 25.16 17.05
Date Open High Low Vol Cls adjCls
06-06-02 25.10 25.40 24.95 6,129,400 25.27 17.12
06-06-01 24.56 25.25 24.51 6,569,700 25.15 17.04
06-05-31 24.52 24.70 24.35 7,384,400 24.55 16.64
06-05-30 25.00 25.08 24.52 7,528,600 24.56 16.64
06-05-26 24.64 25.00 24.62 4,917,000 24.95 16.91
06-05-25 24.07 24.68 24.04 5,438,700 24.61 16.68
06-05-24 24.01 24.30 23.93 6,785,900 23.97 16.24
06-05-23 23.82 24.20 23.76 5,293,900 23.99 16.26
06-05-22 24.02 24.47 23.85 5,554,500 23.86 16.17
Date Open High Low Vol Cls adjCls
06-05-19 24.27 24.27 23.86 5,637,300 24.17 16.38
06-05-18 24.01 24.55 23.21 5,582,600 24.15 16.36
06-05-17 24.40 24.71 24.05 5,648,900 24.13 16.35
06-05-16 24.38 24.97 24.38 5,802,900 24.57 16.65
06-05-15 24.24 24.75 24.23 4,810,700 24.46 16.57
06-05-12 24.57 24.75 24.25 5,839,300 24.29 16.46
06-05-11 24.86 25.03 24.54 6,656,200 24.62 16.68
06-05-10 25.02 25.10 24.90 4,483,600 24.95 16.91
06-05-09 25.09 25.14 24.95 4,204,600 25.06 16.98
Date Open High Low Vol Cls adjCls
06-05-08 25.30 25.32 25.04 6,313,200 25.11 17.01
06-05-05 25.19 25.41 25.02 4,937,700 25.28 17.13
06-05-04 24.94 25.10 24.91 4,296,500 25.03 16.96
06-05-03 24.90 25.10 24.80 4,711,500 24.89 16.87
06-05-02 25.13 25.13 24.79 5,672,500 24.99 16.93
06-05-01 25.53 25.55 24.90 6,955,000 25.00 16.94
06-04-28 25.30 25.55 25.12 8,680,700 25.38 17.20
06-04-27 24.95 25.39 24.88 7,075,000 25.27 17.12
06-04-26 24.84 25.06 24.78 7,055,600 24.97 16.92
Date Open High Low Vol Cls adjCls
06-04-25 24.60 24.92 24.57 6,762,300 24.69 16.73
06-04-24 24.70 24.89 24.40 7,738,100 24.59 16.66
06-04-21 24.90 25.00 24.70 5,841,600 24.80 16.80
06-04-20 24.83 25.00 24.50 5,448,200 24.69 16.73
06-04-19 24.83 25.00 24.45 6,498,800 24.73 16.76
06-04-18 24.47 24.90 24.47 7,573,300 24.83 16.83
06-04-17 24.13 24.48 24.07 6,651,400 24.45 16.57
06-04-13 24.12 24.19 23.93 3,982,500 24.04 16.29
06-04-12 24.17 24.22 24.00 5,026,600 24.06 16.30
Date Open High Low Vol Cls adjCls
06-04-11 24.28 24.37 23.90 6,289,500 24.16 16.37
06-04-10 24.47 24.50 24.11 6,736,400 24.27 16.45
06-04-07 24.60 24.89 24.43 7,674,200 24.51 16.61
06-04-06 24.50 24.85 24.40 8,311,400 24.81 16.81
06-04-05 24.50 24.65 24.44 5,668,200 24.54 16.63
06-04-04 24.72 24.85 24.53 7,644,200 24.75 16.58
06-04-03 24.75 24.97 24.60 8,060,500 24.71 16.55
06-03-31 24.90 25.03 24.56 8,032,500 24.61 16.49
06-03-30 24.87 25.09 24.69 6,485,600 24.95 16.72
Date Open High Low Vol Cls adjCls
06-03-29 24.88 25.22 24.88 5,967,300 24.94 16.71
06-03-28 25.07 25.26 24.84 7,502,300 24.89 16.67
06-03-27 25.39 25.39 25.03 10,650,800 25.11 16.82
06-03-24 25.45 25.71 25.32 11,391,900 25.52 17.10
06-03-23 25.30 25.65 25.14 13,195,500 25.50 17.08
06-03-22 25.77 25.95 25.00 49,669,800 25.24 16.91
06-03-21 23.00 23.06 22.76 4,658,700 22.83 15.29
06-03-20 23.00 23.15 22.93 4,750,100 23.01 15.42
06-03-17 22.98 23.04 22.77 7,665,500 22.92 15.36
Date Open High Low Vol Cls adjCls
06-03-16 22.85 22.88 22.73 6,223,300 22.82 15.29
06-03-15 22.83 22.91 22.75 6,903,400 22.77 15.25
06-03-14 22.82 22.93 22.75 8,171,200 22.91 15.35
06-03-13 22.91 22.96 22.74 6,930,800 22.94 15.37
06-03-10 22.90 23.02 22.78 5,371,800 22.91 15.35
06-03-09 22.83 22.88 22.57 6,886,800 22.70 15.21
06-03-08 22.64 22.85 22.56 4,432,400 22.83 15.29
06-03-07 22.81 22.92 22.53 6,859,200 22.59 15.13
06-03-06 22.93 23.01 22.74 4,829,600 22.81 15.28
Date Open High Low Vol Cls adjCls
06-03-03 22.57 23.01 22.57 8,396,800 22.90 15.34
06-03-02 22.80 22.89 22.68 5,165,400 22.75 15.24
06-03-01 23.00 23.14 22.73 7,791,600 22.77 15.25
06-02-28 23.05 23.27 23.00 9,112,500 23.10 15.48
06-02-27 23.01 23.40 23.01 5,496,600 23.21 15.55
06-02-24 23.17 23.29 22.90 5,517,400 22.97 15.39
06-02-23 23.20 23.44 23.15 6,627,600 23.20 15.54
06-02-22 22.98 23.41 22.85 7,655,400 23.36 15.65
06-02-21 23.08 23.38 22.80 8,633,600 22.88 15.33
Date Open High Low Vol Cls adjCls
06-02-17 22.87 23.13 22.75 6,068,200 23.08 15.46
06-02-16 22.95 23.10 22.75 6,960,400 22.99 15.40
06-02-15 22.80 23.28 22.80 10,015,800 23.10 15.48
06-02-14 22.75 22.94 22.62 8,127,300 22.91 15.35
06-02-13 22.30 22.91 22.18 9,585,100 22.91 15.35
06-02-10 22.48 22.56 22.22 6,934,300 22.40 15.01
06-02-09 22.70 22.81 22.53 6,710,600 22.59 15.13
06-02-08 22.35 22.79 22.35 6,965,600 22.74 15.23
06-02-07 22.30 22.70 22.27 7,636,600 22.46 15.05
Date Open High Low Vol Cls adjCls
06-02-06 22.47 22.57 22.30 10,052,700 22.37 14.99
06-02-03 22.50 22.77 22.22 15,843,700 22.26 14.91
06-02-02 23.02 23.02 22.32 10,274,500 22.56 15.11
06-02-01 22.79 23.18 22.71 10,009,800 23.02 15.42
06-01-31 22.94 22.94 22.61 7,402,500 22.79 15.27
06-01-30 22.98 22.99 22.59 7,404,400 22.83 15.29
06-01-27 22.55 23.06 22.44 11,715,700 22.99 15.40
06-01-26 22.05 23.03 22.00 26,956,300 22.62 15.15
06-01-25 21.50 21.98 21.24 21,488,700 21.97 14.72
Date Open High Low Vol Cls adjCls
06-01-24 22.01 22.16 21.21 26,170,200 21.33 14.29
06-01-23 22.25 22.35 22.02 9,454,100 22.10 14.81
06-01-20 22.58 22.64 22.26 12,284,300 22.33 14.96
06-01-19 22.20 22.63 22.08 9,989,300 22.56 15.11
06-01-18 22.15 22.25 22.05 7,643,200 22.18 14.86
06-01-17 22.30 22.50 22.21 8,303,800 22.30 14.94
06-01-13 22.46 22.50 22.20 11,695,300 22.42 15.02
06-01-12 22.51 22.58 22.37 6,198,400 22.46 15.05
06-01-11 22.60 22.63 22.41 9,717,500 22.51 15.08
Date Open High Low Vol Cls adjCls
06-01-10 22.67 22.74 22.48 7,172,200 22.61 15.15
06-01-09 22.80 22.85 22.53 7,045,900 22.84 15.30
06-01-06 22.63 22.81 22.61 7,369,800 22.78 15.26
06-01-05 22.56 22.82 22.54 8,628,900 22.63 15.16
06-01-04 22.85 23.02 22.53 13,466,300 22.63 15.16
06-01-03 23.25 23.27 22.92 10,139,200 23.24 15.38
05-12-30 23.01 23.13 22.90 7,753,700 22.98 15.21
05-12-29 22.90 23.27 22.90 7,686,600 23.13 15.31
05-12-28 23.09 23.17 22.89 7,852,300 22.90 15.16
Date Open High Low Vol Cls adjCls
05-12-27 23.68 23.77 22.95 12,422,300 23.09 15.28
05-12-23 22.87 22.98 22.78 5,509,400 22.94 15.18
05-12-22 22.45 22.89 22.43 7,371,000 22.87 15.14
05-12-21 22.52 22.69 22.41 6,981,300 22.63 14.98
05-12-20 22.54 22.54 22.14 8,348,400 22.44 14.85
05-12-19 22.63 23.00 22.47 13,666,500 22.49 14.89
05-12-16 21.92 22.12 21.80 10,300,400 22.02 14.57
05-12-15 21.85 22.03 21.81 8,335,000 21.86 14.47
05-12-14 21.63 21.96 21.58 11,634,600 21.94 14.52
Date Open High Low Vol Cls adjCls
05-12-13 21.20 21.61 21.20 7,895,900 21.55 14.26
05-12-12 21.41 21.55 21.13 6,613,900 21.33 14.12
05-12-09 21.66 21.77 21.35 7,026,900 21.42 14.18
05-12-08 21.60 21.74 21.50 6,267,800 21.66 14.34
05-12-07 21.55 21.75 21.45 7,781,300 21.54 14.26
05-12-06 21.78 21.88 21.61 7,365,600 21.63 14.32
05-12-05 21.79 21.87 21.70 5,714,100 21.80 14.43
05-12-02 21.53 21.93 21.44 8,270,400 21.88 14.48
05-12-01 21.74 21.80 21.54 8,652,500 21.63 14.32
Date Open High Low Vol Cls adjCls
05-11-30 21.92 21.94 21.59 7,068,400 21.59 14.29
05-11-29 22.10 22.17 21.82 7,843,400 21.90 14.49
05-11-28 22.25 22.25 22.03 11,444,600 22.11 14.63
05-11-25 22.41 22.45 22.16 3,014,100 22.26 14.73
05-11-23 22.26 22.46 22.16 5,755,500 22.40 14.83
05-11-22 22.10 22.36 22.02 6,250,600 22.34 14.79
05-11-21 22.25 22.31 22.02 6,521,800 22.29 14.75
05-11-18 22.15 22.38 22.04 8,460,800 22.30 14.76
05-11-17 21.85 22.14 21.77 9,571,600 21.97 14.54
Date Open High Low Vol Cls adjCls
05-11-16 21.82 21.90 21.48 9,946,400 21.85 14.46
05-11-15 21.65 21.75 21.52 6,099,000 21.75 14.40
05-11-14 21.96 22.00 21.67 8,494,900 21.74 14.39
05-11-11 21.37 22.14 21.15 11,086,700 22.09 14.62
05-11-10 21.55 21.86 21.55 7,975,000 21.75 14.40
05-11-09 21.39 21.66 21.32 7,240,700 21.62 14.31
05-11-08 21.25 21.56 21.24 5,935,500 21.43 14.18
05-11-07 21.35 21.42 20.98 8,218,000 21.30 14.10
05-11-04 21.23 21.37 21.17 6,513,700 21.32 14.11
Date Open High Low Vol Cls adjCls
05-11-03 21.13 21.28 20.94 7,055,600 21.18 14.02
05-11-02 21.00 21.10 20.90 10,146,400 21.03 13.92
05-11-01 21.17 21.25 20.98 7,122,600 21.03 13.92
05-10-31 21.02 21.44 21.01 9,587,300 21.17 14.01
05-10-28 20.80 21.14 20.70 16,844,000 21.14 13.99
05-10-27 21.75 21.78 21.65 7,932,400 21.67 14.34
05-10-26 21.68 21.78 21.60 9,558,800 21.71 14.37
05-10-25 21.55 21.93 21.55 9,598,800 21.65 14.33
05-10-24 21.55 21.70 21.45 5,861,400 21.64 14.32
Date Open High Low Vol Cls adjCls
05-10-21 21.70 21.89 21.36 8,553,900 21.45 14.20
05-10-20 21.92 21.97 21.58 12,065,700 21.67 14.34
05-10-19 22.19 22.27 21.83 8,446,600 22.05 14.59
05-10-18 22.48 22.55 22.20 5,640,700 22.22 14.71
05-10-17 22.43 22.52 22.26 6,834,600 22.48 14.88
05-10-14 22.42 22.60 22.06 4,911,000 22.31 14.77
05-10-13 22.38 22.75 22.25 4,542,100 22.45 14.86
05-10-12 22.65 23.10 22.26 9,589,300 22.52 14.91
05-10-11 22.90 22.92 22.45 7,040,800 22.56 14.93
Date Open High Low Vol Cls adjCls
05-10-10 23.00 23.02 22.57 5,801,800 22.80 15.09
05-10-07 23.33 23.33 22.85 14,588,700 23.00 15.22
05-10-06 23.19 23.40 22.92 8,747,300 23.18 15.34
05-10-05 23.63 23.68 23.11 9,240,200 23.17 15.34
05-10-04 23.98 24.08 23.80 6,745,200 23.86 15.61
05-10-03 23.97 24.20 23.84 5,874,400 23.95 15.67
05-09-30 23.98 24.15 23.92 4,536,300 24.06 15.74
05-09-29 23.99 24.08 23.90 6,588,800 24.04 15.72
05-09-28 24.20 24.30 24.00 5,675,800 24.07 15.74
Date Open High Low Vol Cls adjCls
05-09-27 24.02 24.25 24.01 5,449,700 24.15 15.80
05-09-26 24.20 24.36 24.05 4,869,600 24.13 15.78
05-09-23 24.06 24.28 24.01 3,845,700 24.20 15.83
05-09-22 24.21 24.47 24.13 4,820,800 24.17 15.81
05-09-21 24.42 24.53 24.28 6,101,200 24.31 15.90
05-09-20 24.56 24.65 24.50 4,614,200 24.55 16.06
05-09-19 24.90 25.00 24.56 5,918,100 24.70 16.16
05-09-16 24.72 25.02 24.71 9,275,500 25.01 16.36
05-09-15 24.75 24.81 24.57 4,355,200 24.60 16.09
Date Open High Low Vol Cls adjCls
05-09-14 24.89 24.98 24.60 4,101,800 24.74 16.18
05-09-13 24.90 24.90 24.70 6,883,100 24.86 16.26
05-09-12 25.13 25.15 24.71 9,558,300 24.73 16.18
05-09-09 24.88 25.49 24.78 6,902,300 25.11 16.42
05-09-08 24.95 25.09 24.76 7,023,000 24.88 16.27
05-09-07 25.10 25.20 25.01 6,327,900 25.17 16.46
05-09-06 24.60 25.01 24.60 6,723,400 24.95 16.32
05-09-02 24.55 24.64 24.29 3,916,100 24.46 16.00
05-09-01 24.47 24.62 24.29 4,385,500 24.41 15.97
Date Open High Low Vol Cls adjCls
05-08-31 24.13 24.49 23.93 6,280,200 24.47 16.01
05-08-30 24.12 24.23 23.93 3,988,500 24.06 15.74
05-08-29 23.87 24.22 23.80 5,746,900 24.15 15.80
05-08-26 24.22 24.22 23.96 4,413,500 23.97 15.68
05-08-25 24.25 24.31 24.05 3,755,800 24.12 15.78
05-08-24 24.42 24.55 24.19 5,393,800 24.26 15.87
05-08-23 24.75 24.75 24.35 5,313,400 24.42 15.97
05-08-22 24.66 24.81 24.49 6,040,900 24.74 16.18
05-08-19 24.94 24.98 24.67 5,266,200 24.68 16.14
Date Open High Low Vol Cls adjCls
05-08-18 24.82 24.99 24.81 4,120,600 24.88 16.27
05-08-17 24.81 25.01 24.74 4,224,500 24.93 16.31
05-08-16 24.82 24.88 24.71 5,595,700 24.81 16.23
05-08-15 24.95 25.00 24.82 3,120,500 24.86 16.26
05-08-12 24.98 25.08 24.85 3,169,300 25.00 16.35
05-08-11 25.06 25.22 24.94 3,098,900 25.11 16.42
05-08-10 25.08 25.20 24.99 5,063,300 25.08 16.40
05-08-09 24.84 25.11 24.76 5,267,800 25.11 16.42
05-08-08 24.95 24.96 24.74 2,265,100 24.79 16.22
Date Open High Low Vol Cls adjCls
05-08-05 24.92 25.04 24.82 3,209,700 24.85 16.25
05-08-04 25.10 25.12 24.95 3,046,300 25.03 16.37
05-08-03 24.95 25.13 24.90 3,637,300 25.10 16.42
05-08-02 25.21 25.23 24.96 4,878,700 25.00 16.35
05-08-01 25.13 25.15 24.90 6,237,500 25.04 16.38
05-07-29 25.23 25.25 24.97 5,771,300 24.98 16.34
05-07-28 25.25 25.47 25.15 7,732,100 25.17 16.46
05-07-27 24.76 25.11 24.75 4,512,600 25.10 16.42
05-07-26 24.88 25.00 24.75 4,111,600 24.76 16.20
Date Open High Low Vol Cls adjCls
05-07-25 24.90 24.98 24.74 3,660,100 24.79 16.22
05-07-22 24.96 25.05 24.80 2,950,400 24.95 16.32
05-07-21 25.16 25.24 24.98 3,526,900 24.98 16.34
05-07-20 25.01 25.39 25.00 3,354,100 25.26 16.52
05-07-19 25.19 25.30 25.06 2,889,900 25.10 16.42
05-07-18 25.13 25.31 25.10 3,115,400 25.13 16.44
05-07-15 25.07 25.35 25.03 5,528,300 25.24 16.51
05-07-14 24.91 25.32 24.90 3,961,700 25.07 16.40
05-07-13 24.99 25.00 24.81 3,523,100 24.90 16.29
Date Open High Low Vol Cls adjCls
05-07-12 24.80 24.99 24.68 4,064,600 24.90 16.29
05-07-11 24.93 24.94 24.70 3,874,700 24.94 16.31
05-07-08 24.59 24.95 24.50 4,006,900 24.91 16.29
05-07-07 24.57 24.75 24.48 5,234,300 24.60 16.09
05-07-06 25.20 25.25 24.88 3,806,600 24.88 16.27
05-07-05 25.24 25.28 25.04 5,126,900 25.27 16.53
05-07-01 25.28 25.36 24.99 4,038,900 25.20 16.48
05-06-30 25.10 25.21 24.91 6,283,200 24.98 16.34
05-06-29 25.25 25.42 25.17 5,392,900 25.21 16.49
Date Open High Low Vol Cls adjCls
05-06-28 25.09 25.43 24.98 5,905,700 25.28 16.35
05-06-27 25.21 25.24 24.89 4,524,800 24.90 16.11
05-06-24 25.48 25.52 25.23 4,568,500 25.24 16.33
05-06-23 25.60 25.79 25.48 4,579,000 25.48 16.48
05-06-22 25.79 25.80 25.42 5,422,200 25.63 16.58
05-06-21 25.60 25.79 25.56 3,658,900 25.71 16.63
05-06-20 25.29 25.69 25.26 4,881,200 25.60 16.56
05-06-17 25.53 25.53 25.18 6,814,500 25.43 16.45
05-06-16 25.20 25.31 25.05 3,920,900 25.26 16.34
Date Open High Low Vol Cls adjCls
05-06-15 25.46 25.53 25.12 3,786,700 25.20 16.30
05-06-14 25.31 25.58 25.27 3,238,700 25.46 16.47
05-06-13 25.22 25.54 25.14 5,594,500 25.32 16.38
05-06-10 25.10 25.20 24.71 3,159,400 24.99 16.17
05-06-09 25.04 25.13 24.87 4,806,500 25.07 16.22
05-06-08 25.31 25.36 24.96 5,365,200 25.05 16.20
05-06-07 25.37 25.51 25.19 3,805,400 25.22 16.31
05-06-06 25.17 25.44 25.14 3,262,000 25.42 16.44
05-06-03 25.35 25.42 25.01 4,183,900 25.22 16.31
Date Open High Low Vol Cls adjCls
05-06-02 25.40 25.51 25.34 3,431,600 25.50 16.49
05-06-01 25.36 25.70 25.25 3,479,000 25.48 16.48
05-05-31 25.40 25.50 25.25 3,879,000 25.36 16.40
05-05-27 25.40 25.57 25.38 2,388,200 25.53 16.51
05-05-26 25.60 25.69 25.42 3,715,000 25.60 16.56
05-05-25 25.73 25.85 25.51 3,693,400 25.60 16.56
05-05-24 25.90 26.01 25.72 3,610,600 25.86 16.73
05-05-23 25.72 25.96 25.60 4,253,400 25.89 16.75
05-05-20 25.50 25.91 25.36 6,298,500 25.73 16.64
Date Open High Low Vol Cls adjCls
05-05-19 25.38 25.46 25.27 3,249,700 25.45 16.46
05-05-18 25.60 25.65 25.32 4,478,900 25.39 16.42
05-05-17 25.30 25.54 25.18 3,135,500 25.52 16.51
05-05-16 25.34 25.53 25.31 3,401,300 25.46 16.47
05-05-13 25.40 25.40 25.03 5,253,700 25.30 16.37
05-05-12 25.49 25.64 25.21 5,782,400 25.39 16.42
05-05-11 25.49 25.70 25.37 7,001,200 25.43 16.45
05-05-10 25.70 25.70 25.30 5,965,000 25.57 16.54
05-05-09 25.75 25.94 25.61 3,830,800 25.94 16.78
Date Open High Low Vol Cls adjCls
05-05-06 26.22 26.45 25.91 3,100,200 25.98 16.81
05-05-05 26.41 26.41 25.93 4,251,800 26.12 16.90
05-05-04 26.45 26.60 26.21 4,882,400 26.48 17.13
05-05-03 26.15 26.48 26.01 5,572,200 26.45 17.11
05-05-02 26.18 26.25 25.94 3,988,500 26.08 16.87
05-04-29 25.69 26.08 25.50 6,365,400 26.00 16.82
05-04-28 25.25 25.80 25.24 6,366,300 25.70 16.62
05-04-27 25.75 25.89 25.65 3,845,500 25.76 16.66
05-04-26 25.70 25.83 25.61 4,795,000 25.69 16.62
Date Open High Low Vol Cls adjCls
05-04-25 25.80 25.96 25.74 3,588,900 25.86 16.73
05-04-22 25.60 25.95 25.52 3,752,000 25.71 16.63
05-04-21 25.75 25.90 25.70 4,223,000 25.75 16.66
05-04-20 25.56 25.88 25.48 5,979,300 25.55 16.53
05-04-19 25.64 25.93 25.40 4,944,700 25.63 16.58
05-04-18 25.96 26.07 25.44 6,720,900 25.68 16.61
05-04-15 26.55 26.56 25.90 13,931,600 25.95 16.79
05-04-14 25.73 26.21 25.59 11,495,600 25.82 16.70
05-04-13 25.20 25.99 25.16 9,807,000 25.78 16.68
Date Open High Low Vol Cls adjCls
05-04-12 24.96 25.35 24.90 4,170,100 25.32 16.38
05-04-11 25.17 25.27 25.09 3,622,100 25.09 16.23
05-04-08 25.58 25.67 25.22 4,347,400 25.27 16.35
05-04-07 25.28 25.61 25.20 4,097,600 25.61 16.57
05-04-06 25.49 25.57 25.22 4,403,600 25.28 16.35
05-04-05 25.40 25.58 25.25 4,767,400 25.49 16.49
05-04-04 25.05 25.40 24.96 5,292,500 25.30 16.37
05-04-01 25.50 25.58 24.82 6,347,100 24.94 16.13
05-03-31 25.52 25.60 25.16 6,316,800 25.46 16.47
Date Open High Low Vol Cls adjCls
05-03-30 25.25 25.54 25.08 8,501,000 25.54 16.52
05-03-29 25.05 25.33 24.97 6,236,700 25.07 16.04
05-03-28 25.02 25.35 25.02 4,274,300 25.05 16.02
05-03-24 25.32 25.48 24.96 5,876,000 25.02 16.00
05-03-23 24.78 25.42 24.77 8,928,600 25.32 16.20
05-03-22 25.00 25.10 24.68 9,033,800 24.71 15.81
05-03-21 24.44 24.44 24.11 3,471,100 24.22 15.49
05-03-18 24.06 24.45 23.96 8,277,700 24.43 15.63
05-03-17 24.25 24.28 24.03 4,613,700 24.16 15.45
Date Open High Low Vol Cls adjCls
05-03-16 24.30 24.46 24.17 5,057,900 24.25 15.51
05-03-15 24.75 24.78 24.46 4,844,900 24.47 15.65
05-03-14 24.69 24.80 24.50 4,104,400 24.75 15.83
05-03-11 24.97 25.27 24.74 3,731,000 24.75 15.83
05-03-10 24.72 25.04 24.71 4,260,200 24.87 15.91
05-03-09 24.81 24.92 24.57 6,610,600 24.72 15.81
05-03-08 24.90 25.00 24.75 6,122,600 25.00 15.99
05-03-07 24.92 25.23 24.89 4,401,100 24.99 15.98
05-03-04 25.11 25.22 24.95 3,443,800 25.00 15.99
Date Open High Low Vol Cls adjCls
05-03-03 25.16 25.27 24.77 5,168,700 25.06 16.03
05-03-02 25.20 25.42 25.08 5,027,500 25.16 16.09
05-03-01 24.96 26.00 24.90 7,287,100 25.29 16.18
05-02-28 24.94 25.19 24.80 7,359,100 25.03 16.01
05-02-25 24.74 25.07 24.62 3,895,400 24.93 15.95
05-02-24 24.88 24.88 24.52 3,639,200 24.74 15.82
05-02-23 24.72 24.92 24.53 6,371,800 24.87 15.91
05-02-22 24.45 25.07 24.32 9,041,600 24.36 15.58
05-02-18 23.93 24.45 23.90 7,326,300 24.36 15.58
Date Open High Low Vol Cls adjCls
05-02-17 24.05 24.14 23.92 4,064,400 23.92 15.30
05-02-16 24.08 24.28 23.91 4,810,000 24.01 15.36
05-02-15 24.08 24.09 23.82 4,373,500 23.93 15.31
05-02-14 24.17 24.18 23.86 3,662,800 24.13 15.43
05-02-11 23.84 24.18 23.69 5,111,800 24.10 15.42
05-02-10 23.69 23.80 23.60 4,056,000 23.77 15.20
05-02-09 24.06 24.09 23.65 4,456,600 23.68 15.15
05-02-08 24.20 24.20 23.86 5,551,100 24.00 15.35
05-02-07 24.05 24.25 23.98 4,754,600 24.15 15.45
Date Open High Low Vol Cls adjCls
05-02-04 23.84 24.15 23.72 4,191,300 24.12 15.43
05-02-03 23.85 23.94 23.75 3,239,400 23.84 15.25
05-02-02 23.85 24.20 23.70 6,164,300 24.00 15.35
05-02-01 23.50 23.76 23.32 5,706,600 23.66 15.13
05-01-31 23.47 23.72 23.25 7,712,300 23.44 14.99
05-01-28 23.95 24.08 23.27 11,046,200 23.46 15.01
05-01-27 24.50 24.50 23.86 5,505,600 24.09 15.41
05-01-26 24.04 24.26 23.98 5,312,500 24.10 15.42
05-01-25 23.94 24.02 23.79 7,200,800 23.99 15.34
Date Open High Low Vol Cls adjCls
05-01-24 24.22 24.33 23.90 4,772,500 23.94 15.31
05-01-21 24.39 24.61 24.14 7,082,600 24.17 15.46
05-01-20 24.32 24.48 24.09 9,309,900 24.44 15.63
05-01-19 24.55 24.67 24.46 6,193,400 24.52 15.68
05-01-18 24.30 24.56 24.14 7,414,200 24.43 15.63
05-01-14 24.30 24.45 24.25 3,997,500 24.43 15.63
05-01-13 24.52 24.60 24.38 3,854,100 24.40 15.61
05-01-12 24.53 24.70 24.45 5,220,600 24.66 15.77
05-01-11 24.77 24.86 24.44 4,803,600 24.60 15.74
Date Open High Low Vol Cls adjCls
05-01-10 24.61 25.05 24.52 5,643,100 24.98 15.98
05-01-07 24.75 24.89 24.58 6,235,100 24.74 15.82
05-01-06 24.77 24.87 24.70 4,703,100 24.75 15.83
05-01-05 25.00 25.02 24.74 5,606,300 24.79 15.86
05-01-04 25.60 25.61 25.01 5,681,300 25.15 15.91
05-01-03 25.57 25.67 25.35 4,997,300 25.43 16.08
04-12-31 25.65 25.70 25.52 2,966,400 25.62 16.20
04-12-30 25.57 25.71 25.51 3,771,700 25.65 16.22
04-12-29 25.51 25.68 25.51 3,228,000 25.60 16.19
Date Open High Low Vol Cls adjCls
04-12-28 25.50 25.69 25.40 4,459,200 25.63 16.21
04-12-27 25.83 25.88 25.42 4,904,300 25.43 16.08
04-12-23 25.50 25.84 25.50 5,374,300 25.83 16.34
04-12-22 25.40 25.60 25.18 5,988,900 25.55 16.16
04-12-21 25.15 25.35 25.04 5,870,400 25.31 16.01
04-12-20 25.24 25.44 25.00 9,054,800 25.17 15.92
04-12-17 24.94 25.38 24.70 12,917,000 25.22 15.95
04-12-16 25.05 25.74 25.03 13,159,900 25.56 16.17
04-12-15 24.25 25.12 24.21 11,833,500 25.03 15.83
Date Open High Low Vol Cls adjCls
04-12-14 23.98 24.32 23.98 4,729,400 24.32 15.38
04-12-13 23.84 24.22 23.71 6,451,200 24.20 15.31
04-12-10 24.04 24.31 23.47 5,679,700 23.81 15.06
04-12-09 23.77 23.78 23.44 5,862,600 23.65 14.96
04-12-08 23.77 23.86 23.58 6,969,400 23.76 15.03
04-12-07 23.94 24.03 23.67 4,821,400 23.70 14.99
04-12-06 24.10 24.11 23.72 5,690,800 23.94 15.14
04-12-03 24.19 24.28 23.83 4,682,800 23.93 15.14
04-12-02 23.74 24.16 23.60 5,680,900 24.16 15.28
Date Open High Low Vol Cls adjCls
04-12-01 23.51 23.82 23.45 4,933,200 23.73 15.01
04-11-30 23.55 23.63 23.38 5,390,000 23.50 14.86
04-11-29 23.53 23.70 23.40 4,944,700 23.55 14.90
04-11-26 23.40 23.70 23.37 2,917,300 23.37 14.78
04-11-24 23.44 23.58 23.40 4,284,000 23.44 14.83
04-11-23 23.59 23.63 23.31 4,548,100 23.45 14.83
04-11-22 23.30 23.58 23.26 4,986,600 23.47 14.85
04-11-19 23.90 23.90 23.35 7,069,000 23.50 14.86
04-11-18 24.23 24.25 23.66 7,567,300 23.80 15.05
Date Open High Low Vol Cls adjCls
04-11-17 24.25 24.34 24.16 5,470,600 24.29 15.36
04-11-16 24.34 24.34 24.10 4,382,500 24.18 15.29
04-11-15 24.43 24.44 24.00 5,011,100 24.31 15.38
04-11-12 24.27 24.37 24.02 4,713,100 24.36 15.41
04-11-11 24.25 24.40 24.10 3,774,700 24.27 15.35
04-11-10 23.95 24.26 23.80 6,794,300 24.18 15.29
04-11-09 23.85 24.01 23.65 4,998,700 23.95 15.15
04-11-08 23.97 24.02 23.74 4,730,500 23.85 15.09
04-11-05 23.73 24.08 23.72 6,105,600 23.90 15.12
Date Open High Low Vol Cls adjCls
04-11-04 23.70 23.76 22.75 7,857,900 23.73 15.01
04-11-03 23.90 24.00 23.50 9,885,200 23.76 15.03
04-11-02 23.00 23.54 23.00 8,104,600 23.18 14.66
04-11-01 23.73 23.73 23.07 5,530,300 23.36 14.78
04-10-29 23.85 23.92 23.10 10,507,600 23.43 14.82
04-10-28 23.96 24.17 23.71 4,006,500 24.01 15.19
04-10-27 23.30 24.01 23.25 6,639,100 23.96 15.16
04-10-26 22.94 23.30 22.92 5,211,300 23.30 14.74
04-10-25 23.38 23.43 22.85 6,339,200 22.95 14.52
Date Open High Low Vol Cls adjCls
04-10-22 23.20 23.56 23.19 4,858,900 23.38 14.79
04-10-21 23.23 23.43 23.01 4,283,300 23.25 14.71
04-10-20 23.35 23.48 23.21 3,910,500 23.35 14.77
04-10-19 23.49 23.61 23.30 4,594,600 23.36 14.78
04-10-18 23.17 23.52 23.16 5,802,100 23.49 14.86
04-10-15 22.79 23.23 22.79 7,287,900 23.01 14.55
04-10-14 23.13 23.38 22.96 4,268,700 23.00 14.55
04-10-13 23.24 23.40 22.83 7,363,600 23.06 14.59
04-10-12 23.01 23.17 22.91 5,984,200 23.10 14.61
Date Open High Low Vol Cls adjCls
04-10-11 23.15 23.36 23.15 2,484,300 23.20 14.67
04-10-08 23.36 23.50 23.15 4,200,700 23.24 14.70
04-10-07 24.10 24.16 23.40 6,644,400 23.50 14.86
04-10-06 24.07 24.19 23.81 5,022,100 24.18 15.29
04-10-05 24.25 24.40 24.06 4,217,400 24.16 15.28
04-10-04 23.50 24.53 23.50 7,224,100 24.35 15.40
04-10-01 23.82 24.16 23.76 4,830,900 24.14 15.27
04-09-30 23.90 23.92 23.39 7,286,400 23.67 14.97
04-09-29 23.60 23.87 23.58 4,283,100 23.86 15.09
Date Open High Low Vol Cls adjCls
04-09-28 23.87 23.95 23.72 4,630,900 23.85 14.91
04-09-27 24.02 24.09 23.77 5,765,200 23.80 14.88
04-09-24 23.96 24.34 23.95 3,412,700 24.19 15.12
04-09-23 24.16 24.38 23.88 3,628,600 23.90 14.94
04-09-22 24.48 24.56 24.00 4,913,400 24.11 15.07
04-09-21 24.35 24.51 24.25 3,791,000 24.45 15.28
04-09-20 24.28 24.68 24.18 4,933,500 24.24 15.15
04-09-17 24.56 24.72 24.45 5,962,400 24.68 15.43
04-09-16 24.37 24.59 24.28 4,493,800 24.41 15.26
Date Open High Low Vol Cls adjCls
04-09-15 24.38 24.38 24.08 4,449,700 24.26 15.16
04-09-14 24.22 24.43 24.16 4,454,200 24.27 15.17
04-09-13 24.10 24.22 23.95 5,516,200 24.17 15.11
04-09-10 23.90 24.05 23.85 5,032,000 24.00 15.00
04-09-09 23.98 23.99 23.75 3,031,500 23.81 14.88
04-09-08 23.65 23.95 23.60 5,023,300 23.87 14.92
04-09-07 23.75 23.96 23.46 5,059,000 23.65 14.78
04-09-03 23.75 23.97 23.68 3,231,900 23.71 14.82
04-09-02 23.64 23.83 23.41 3,941,500 23.75 14.85
Date Open High Low Vol Cls adjCls
04-09-01 23.74 23.83 23.48 4,235,200 23.64 14.78
04-08-31 23.85 23.93 23.59 4,543,500 23.73 14.83
04-08-30 24.09 24.25 23.82 3,358,400 23.84 14.90
04-08-27 23.80 24.26 23.73 6,354,600 24.23 15.15
04-08-26 23.76 23.88 23.67 3,013,000 23.77 14.86
04-08-25 23.26 23.83 23.21 4,323,000 23.77 14.86
04-08-24 23.48 23.48 23.17 2,747,900 23.25 14.53
04-08-23 23.25 23.55 23.25 4,333,100 23.30 14.56
04-08-20 23.16 23.50 23.07 3,392,600 23.46 14.66
Date Open High Low Vol Cls adjCls
04-08-19 23.02 23.23 23.00 3,029,900 23.16 14.48
04-08-18 22.90 23.28 22.81 4,129,300 23.25 14.53
04-08-17 22.96 23.17 22.91 5,592,200 23.05 14.41
04-08-16 22.65 23.11 22.60 3,310,300 22.96 14.35
04-08-13 23.15 23.17 22.60 3,840,000 22.70 14.19
04-08-12 23.05 23.35 22.94 4,140,900 22.99 14.37
04-08-11 22.58 23.25 22.58 5,417,100 23.22 14.51
04-08-10 22.50 22.72 22.41 3,565,400 22.71 14.20
04-08-09 22.55 22.72 22.44 4,125,900 22.50 14.06
Date Open High Low Vol Cls adjCls
04-08-06 22.67 22.91 22.58 6,037,600 22.67 14.17
04-08-05 23.20 23.33 22.97 4,010,000 23.00 14.38
04-08-04 23.16 23.48 23.02 5,243,500 23.30 14.56
04-08-03 23.31 23.41 22.63 6,666,800 23.14 14.46
04-08-02 23.09 23.24 22.84 5,938,400 23.16 14.48
04-07-30 22.57 22.90 22.48 8,028,600 22.90 14.31
04-07-29 23.00 23.25 22.22 20,545,600 22.57 14.11
04-07-28 23.68 23.75 23.25 5,042,500 23.57 14.73
04-07-27 23.40 23.72 23.34 4,698,200 23.68 14.80
Date Open High Low Vol Cls adjCls
04-07-26 23.50 23.58 23.16 3,831,100 23.40 14.63
04-07-23 23.47 23.64 23.46 4,796,000 23.51 14.70
04-07-22 23.26 23.50 23.19 6,184,300 23.47 14.67
04-07-21 23.50 23.70 23.27 5,083,900 23.30 14.56
04-07-20 23.60 23.70 23.36 6,576,800 23.53 14.71
04-07-19 23.66 23.73 23.56 4,110,500 23.65 14.78
04-07-16 23.62 23.77 23.10 5,277,700 23.56 14.73
04-07-15 23.86 23.94 23.61 4,493,700 23.61 14.76
04-07-14 24.17 24.29 23.84 5,752,300 23.90 14.94
Date Open High Low Vol Cls adjCls
04-07-13 24.09 24.27 24.05 3,030,700 24.21 15.13
04-07-12 24.08 24.20 23.98 2,848,000 24.08 15.05
04-07-09 24.01 24.38 24.00 4,256,800 24.08 15.05
04-07-08 23.77 24.27 23.76 4,661,500 23.82 14.89
04-07-07 23.92 23.93 23.71 6,076,300 23.89 14.93
04-07-06 24.25 24.34 23.90 5,328,000 23.93 14.96
04-07-02 24.13 24.31 24.06 3,537,600 24.15 15.10
04-07-01 24.46 24.51 24.11 5,602,400 24.32 15.20
04-06-30 24.52 24.55 24.41 7,007,100 24.50 15.31
Date Open High Low Vol Cls adjCls
04-06-29 24.74 24.78 24.61 3,972,900 24.65 15.23
04-06-28 24.70 24.89 24.62 4,964,700 24.74 15.29
04-06-25 24.78 24.86 24.55 6,040,100 24.55 15.17
04-06-24 25.00 25.01 24.75 5,312,800 24.75 15.30
04-06-23 25.11 25.15 24.75 8,225,800 25.01 15.46
04-06-22 25.26 25.32 25.08 4,667,000 25.16 15.55
04-06-21 25.30 25.46 25.25 3,931,200 25.30 15.64
04-06-18 25.44 25.69 25.29 6,195,400 25.30 15.64
04-06-17 25.58 25.75 25.48 3,147,800 25.70 15.88
Date Open High Low Vol Cls adjCls
04-06-16 25.80 25.93 25.58 3,885,300 25.70 15.88
04-06-15 25.90 26.10 25.75 4,560,700 25.84 15.97
04-06-14 25.70 26.03 25.69 4,268,500 25.78 15.93
04-06-10 25.72 25.85 25.68 3,456,300 25.85 15.97
04-06-09 25.79 25.98 25.53 3,451,100 25.63 15.84
04-06-08 25.95 26.10 25.80 4,954,000 25.90 16.01
04-06-07 25.55 25.94 25.55 4,987,200 25.90 16.01
04-06-04 25.22 25.47 25.21 5,373,500 25.47 15.74
04-06-03 25.30 25.37 25.13 3,371,300 25.17 15.55
Date Open High Low Vol Cls adjCls
04-06-02 25.33 25.41 25.03 4,071,000 25.29 15.63
04-06-01 25.25 25.32 25.12 4,263,100 25.26 15.61
04-05-28 25.16 25.30 25.05 4,937,800 25.27 15.62
04-05-27 25.09 25.30 25.02 4,993,500 25.25 15.60
04-05-26 25.08 25.15 24.93 4,090,100 25.05 15.48
04-05-25 24.77 25.15 24.77 4,684,700 25.11 15.52
04-05-24 25.06 25.10 24.73 4,576,400 24.93 15.41
04-05-21 25.94 25.94 24.91 5,729,400 25.07 15.49
04-05-20 25.30 25.44 25.06 6,242,800 25.11 15.52
Date Open High Low Vol Cls adjCls
04-05-19 25.65 25.90 25.39 4,211,700 25.49 15.75
04-05-18 25.50 25.79 25.46 3,910,400 25.55 15.79
04-05-17 25.30 25.70 25.27 4,062,600 25.43 15.72
04-05-14 25.35 25.79 25.35 3,991,200 25.66 15.86
04-05-13 25.57 25.65 25.36 3,941,300 25.48 15.75
04-05-12 25.25 25.60 25.09 4,231,200 25.57 15.80
04-05-11 25.39 25.52 25.20 4,806,700 25.45 15.73
04-05-10 25.90 25.92 25.07 7,177,600 25.38 15.68
04-05-07 26.18 26.38 26.00 6,634,800 26.00 16.07
Date Open High Low Vol Cls adjCls
04-05-06 26.04 26.29 25.89 7,010,600 26.18 16.18
04-05-05 26.10 26.42 25.98 7,685,200 26.05 16.10
04-05-04 25.80 25.92 25.48 6,505,200 25.78 15.93
04-05-03 25.40 25.63 25.20 5,797,400 25.61 15.83
04-04-30 25.35 25.54 25.10 6,974,800 25.10 15.51
04-04-29 25.62 25.68 25.10 9,295,200 25.30 15.64
04-04-28 25.08 25.63 24.85 12,302,100 25.48 15.75
04-04-27 25.08 25.08 24.60 8,363,700 24.72 15.28
04-04-26 25.00 25.02 24.65 6,456,800 24.76 15.30
Date Open High Low Vol Cls adjCls
04-04-23 24.70 24.98 24.61 7,369,700 24.90 15.39
04-04-22 24.40 24.78 24.26 7,172,300 24.70 15.26
04-04-21 24.33 24.67 24.31 9,069,900 24.38 15.07
04-04-20 24.54 24.77 24.16 5,377,700 24.16 14.93
04-04-19 24.88 24.93 24.42 5,882,100 24.53 15.16
04-04-16 24.98 25.25 24.68 8,515,800 24.88 15.38
04-04-15 24.55 25.10 24.50 12,909,800 24.97 15.43
04-04-14 24.09 24.83 24.08 7,315,600 24.50 15.14
04-04-13 24.50 24.59 24.08 5,700,000 24.08 14.88
Date Open High Low Vol Cls adjCls
04-04-12 24.25 24.40 24.06 4,210,300 24.37 15.06
04-04-08 24.70 24.75 23.90 5,856,200 24.02 14.84
04-04-07 24.34 24.54 24.20 4,297,800 24.34 15.04
04-04-06 24.65 24.74 24.27 5,053,600 24.34 15.04
04-04-05 24.36 24.75 24.35 6,600,500 24.64 15.23
04-04-02 24.83 24.84 24.23 7,228,700 24.36 15.05
04-04-01 24.17 24.50 24.17 8,577,800 24.31 15.02
04-03-31 23.93 24.38 23.85 7,875,900 24.23 14.97
04-03-30 24.33 24.55 23.89 8,721,800 24.21 14.79
Date Open High Low Vol Cls adjCls
04-03-29 24.22 24.44 24.16 7,060,000 24.33 14.86
04-03-26 24.03 24.40 23.81 8,176,900 24.13 14.74
04-03-25 24.10 24.25 23.77 9,263,100 24.03 14.68
04-03-24 24.35 24.37 23.72 10,420,300 24.00 14.66
04-03-23 24.55 24.60 24.28 8,380,900 24.29 14.84
04-03-22 25.20 25.20 24.40 9,262,400 24.45 14.94
04-03-19 25.30 25.44 25.20 6,638,000 25.20 15.39
04-03-18 25.50 25.91 25.36 5,141,800 25.50 15.58
04-03-17 25.45 25.73 25.40 6,943,600 25.53 15.59
Date Open High Low Vol Cls adjCls
04-03-16 25.35 25.45 24.86 8,655,400 25.25 15.42
04-03-15 25.82 25.82 25.09 7,997,200 25.19 15.39
04-03-12 25.67 26.00 25.61 5,909,800 25.83 15.78
04-03-11 25.60 25.90 25.38 13,657,000 25.58 15.63
04-03-10 27.05 27.10 25.99 13,941,500 26.07 15.92
04-03-09 27.50 27.65 27.05 10,973,400 27.20 16.61
04-03-08 28.10 28.16 27.89 5,378,500 27.90 17.04
04-03-05 28.00 28.28 27.97 4,609,100 28.23 17.24
04-03-04 28.37 28.37 28.00 4,700,600 28.19 17.22
Date Open High Low Vol Cls adjCls
04-03-03 27.82 28.18 27.68 4,758,600 28.13 17.18
04-03-02 28.05 28.26 27.95 4,481,100 28.12 17.18
04-03-01 27.82 28.29 27.78 5,490,800 28.24 17.25
04-02-27 27.29 28.11 27.29 8,604,000 27.82 16.99
04-02-26 28.46 28.50 28.18 7,025,400 28.23 17.24
04-02-25 28.44 28.60 28.37 5,357,200 28.58 17.46
04-02-24 28.35 28.55 28.22 5,606,400 28.39 17.34
04-02-23 28.28 28.55 28.14 4,708,700 28.44 17.37
04-02-20 28.60 28.60 28.21 4,437,500 28.27 17.27
Date Open High Low Vol Cls adjCls
04-02-19 28.55 28.85 28.30 6,263,800 28.52 17.42
04-02-18 28.22 29.00 28.22 7,057,500 28.57 17.45
04-02-17 29.05 29.09 28.54 6,947,100 28.80 17.59
04-02-13 29.90 29.98 28.87 9,432,800 28.90 17.65
04-02-12 30.00 31.30 28.90 21,835,000 29.89 18.26
04-02-11 29.57 30.08 29.55 10,358,100 30.03 18.34
04-02-10 28.83 29.66 28.82 7,801,400 29.57 18.06
04-02-09 28.75 28.95 28.62 4,694,500 28.70 17.53
04-02-06 28.35 28.91 28.25 4,411,500 28.85 17.62
Date Open High Low Vol Cls adjCls
04-02-05 28.46 28.56 28.07 7,616,000 28.46 17.38
04-02-04 28.59 28.74 28.21 7,592,200 28.45 17.38
04-02-03 28.67 28.76 28.40 6,276,700 28.65 17.50
04-02-02 28.05 28.70 28.00 10,385,100 28.57 17.45
04-01-30 28.35 28.42 27.90 13,066,200 28.05 17.13
04-01-29 28.30 29.20 28.23 18,896,500 28.82 17.60
04-01-28 29.95 30.10 29.50 7,493,500 29.57 18.06
04-01-27 29.96 30.10 29.80 6,732,800 29.91 18.27
04-01-26 29.55 30.01 29.55 7,234,900 29.94 18.29
Date Open High Low Vol Cls adjCls
04-01-23 29.98 29.98 29.40 10,889,300 29.55 18.05
04-01-22 30.00 30.69 29.85 11,758,700 29.98 18.31
04-01-21 30.45 30.74 30.40 7,633,500 30.64 18.72
04-01-20 30.45 30.63 30.28 7,249,800 30.43 18.59
04-01-16 29.99 30.31 29.97 6,040,900 30.20 18.45
04-01-15 29.72 30.21 29.40 7,383,200 29.97 18.31
04-01-14 29.52 29.63 29.13 5,018,800 29.57 18.06
04-01-13 29.61 29.90 29.28 8,406,800 29.52 18.03
04-01-12 29.63 29.65 29.30 9,143,100 29.53 18.04
Date Open High Low Vol Cls adjCls
04-01-09 29.40 29.60 29.01 7,283,900 29.01 17.72
04-01-08 29.70 29.73 29.23 6,285,700 29.38 17.95
04-01-07 29.07 29.63 29.07 6,032,100 29.60 18.08
04-01-06 29.10 29.47 28.90 6,385,100 29.40 17.96
04-01-05 29.65 29.70 28.83 9,947,800 29.26 17.87
04-01-02 28.90 29.64 28.81 10,198,300 29.35 17.93
03-12-31 28.62 28.78 28.42 6,807,400 28.60 17.47
03-12-30 28.25 28.86 28.15 10,279,100 28.42 17.36
03-12-29 27.75 28.01 27.69 5,190,800 27.99 16.93
Date Open High Low Vol Cls adjCls
03-12-26 27.70 27.72 27.56 1,649,500 27.59 16.68
03-12-24 27.44 27.68 27.39 3,089,700 27.53 16.65
03-12-23 27.25 27.58 27.25 5,985,500 27.42 16.58
03-12-22 27.20 27.34 27.02 4,632,700 27.28 16.50
03-12-19 27.21 27.21 26.80 5,924,900 27.19 16.44
03-12-18 27.06 27.23 26.99 4,746,600 27.21 16.45
03-12-17 27.00 27.00 26.75 5,485,700 26.96 16.30
03-12-16 26.40 26.80 26.40 5,504,200 26.77 16.19
03-12-15 26.78 26.80 26.39 5,244,700 26.41 15.97
Date Open High Low Vol Cls adjCls
03-12-12 26.22 26.58 26.21 4,512,600 26.51 16.03
03-12-11 26.00 26.33 25.92 4,259,000 26.21 15.85
03-12-10 25.82 25.99 25.76 4,150,900 25.92 15.67
03-12-09 26.20 26.26 25.75 4,925,600 25.90 15.66
03-12-08 26.25 26.30 25.99 4,944,000 26.16 15.82
03-12-05 26.28 26.32 26.00 4,917,700 26.25 15.87
03-12-04 26.73 26.84 26.08 9,508,600 26.19 15.84
03-12-03 26.77 27.14 26.77 5,143,400 26.85 16.24
03-12-02 26.60 26.94 26.52 4,674,300 26.77 16.19
Date Open High Low Vol Cls adjCls
03-12-01 26.50 26.85 26.41 4,624,600 26.81 16.21
03-11-28 26.23 26.36 26.08 2,134,400 26.35 15.93
03-11-26 26.45 26.52 26.06 4,385,200 26.25 15.87
03-11-25 26.70 26.81 26.30 5,565,200 26.35 15.93
03-11-24 26.13 26.83 26.11 6,259,800 26.70 16.15
03-11-21 26.15 26.22 25.87 5,942,800 26.05 15.75
03-11-20 26.60 26.66 26.00 4,629,700 26.00 15.72
03-11-19 26.60 26.75 26.42 3,600,900 26.66 16.12
03-11-18 26.51 26.95 26.51 5,512,900 26.61 16.09
Date Open High Low Vol Cls adjCls
03-11-17 26.75 26.75 26.25 5,165,500 26.55 16.06
03-11-14 26.45 26.80 26.33 11,270,400 26.75 16.18
03-11-13 25.50 26.31 24.12 9,525,400 25.96 15.70
03-11-12 24.98 25.53 24.97 5,361,000 25.50 15.42
03-11-11 25.01 25.05 24.84 3,886,000 24.98 15.11
03-11-10 25.05 25.11 24.90 3,633,100 25.01 15.12
03-11-07 25.46 25.47 25.01 5,308,100 25.07 15.16
03-11-06 24.88 25.50 24.79 10,456,400 25.26 15.28
03-11-05 24.80 25.23 24.80 4,826,900 25.00 15.12
Date Open High Low Vol Cls adjCls
03-11-04 25.20 25.22 24.79 6,305,300 24.89 15.05
03-11-03 25.44 25.45 25.25 5,083,600 25.36 15.34
03-10-31 25.25 25.40 25.05 5,871,800 25.37 15.34
03-10-30 24.99 25.12 24.90 5,840,300 25.00 15.12
03-10-29 25.45 25.45 24.91 7,786,200 24.99 15.11
03-10-28 25.25 25.47 25.04 4,944,800 25.42 15.37
03-10-27 25.00 25.25 24.99 6,508,900 25.11 15.18
03-10-24 24.85 24.98 24.62 5,309,100 24.98 15.11
03-10-23 24.75 25.18 24.39 7,372,900 25.10 15.18
Date Open High Low Vol Cls adjCls
03-10-22 25.10 25.10 24.25 7,660,500 24.25 14.66
03-10-21 24.75 25.30 24.74 7,377,800 25.10 15.18
03-10-20 24.90 24.95 24.22 9,289,200 24.95 15.09
03-10-17 25.22 25.29 24.86 6,906,500 24.97 15.10
03-10-16 25.23 25.38 25.01 6,689,700 25.03 15.14
03-10-15 25.19 25.35 25.07 6,897,700 25.28 15.29
03-10-14 25.27 25.32 25.08 4,920,600 25.19 15.23
03-10-13 25.35 25.58 25.26 4,308,900 25.34 15.32
03-10-10 25.21 25.59 24.93 4,628,300 25.50 15.42
Date Open High Low Vol Cls adjCls
03-10-09 26.00 26.01 25.35 6,684,800 25.56 15.46
03-10-08 25.59 25.90 25.55 4,751,100 25.72 15.55
03-10-07 26.07 26.07 25.54 5,547,900 25.90 15.66
03-10-06 25.80 26.18 25.80 4,123,900 26.06 15.76
03-10-03 26.11 26.50 25.85 5,196,600 25.86 15.64
03-10-02 26.03 26.25 25.82 4,081,500 26.11 15.79
03-10-01 25.41 26.05 25.41 7,180,400 26.03 15.74
03-09-30 25.60 25.85 25.40 7,097,900 25.66 15.35
03-09-29 26.00 26.00 25.38 7,791,700 25.56 15.29
Date Open High Low Vol Cls adjCls
03-09-26 25.60 25.80 25.10 11,305,000 25.38 15.18
03-09-25 26.30 26.60 25.75 11,449,900 25.80 15.43
03-09-24 27.24 27.43 26.88 5,461,500 27.00 16.15
03-09-23 26.95 27.40 26.77 4,234,000 27.24 16.29
03-09-22 27.25 27.25 26.63 3,894,700 26.84 16.05
03-09-19 27.10 27.45 27.07 6,755,800 27.25 16.30
03-09-18 26.77 27.25 26.75 5,855,400 27.07 16.19
03-09-17 26.50 26.80 26.45 3,073,400 26.49 15.84
03-09-16 26.35 26.59 26.16 3,500,900 26.53 15.87
Date Open High Low Vol Cls adjCls
03-09-15 26.41 26.50 26.13 4,082,100 26.24 15.69
03-09-12 26.30 26.59 26.07 3,671,800 26.40 15.79
03-09-11 26.60 26.70 26.30 4,490,800 26.30 15.73
03-09-10 26.64 26.98 26.30 5,464,700 26.44 15.81
03-09-09 26.72 26.95 26.51 5,359,100 26.65 15.94
03-09-08 26.05 26.75 26.01 5,417,100 26.63 15.93
03-09-05 25.74 26.23 25.70 4,235,300 25.91 15.50
03-09-04 25.76 25.88 25.50 4,287,400 25.78 15.42
03-09-03 25.97 26.00 25.53 4,400,100 25.69 15.37
Date Open High Low Vol Cls adjCls
03-09-02 25.50 26.01 25.26 4,966,900 25.96 15.53
03-08-29 25.15 25.37 25.00 4,615,500 25.37 15.17
03-08-28 25.37 25.45 24.40 5,111,700 25.17 15.05
03-08-27 25.52 25.52 25.21 3,111,800 25.37 15.17
03-08-26 25.40 25.58 25.10 6,343,300 25.51 15.26
03-08-25 25.55 25.95 25.52 3,874,000 25.81 15.44
03-08-22 26.03 26.03 25.31 5,757,800 25.36 15.17
03-08-21 26.05 26.35 25.95 6,054,800 26.04 15.58
03-08-20 25.86 26.10 25.84 5,485,700 26.00 15.55
Date Open High Low Vol Cls adjCls
03-08-19 25.94 25.99 25.50 5,299,500 25.78 15.42
03-08-18 25.88 26.01 25.76 4,448,300 25.91 15.50
03-08-15 25.30 25.97 25.30 2,257,800 25.89 15.49
03-08-14 26.18 26.37 25.76 5,454,700 25.90 15.49
03-08-13 26.57 26.67 25.96 5,540,900 25.99 15.55
03-08-12 26.31 26.49 26.00 5,128,700 26.32 15.74
03-08-11 25.95 26.35 25.85 3,950,700 26.29 15.72
03-08-08 26.16 26.20 25.76 2,781,000 26.02 15.56
03-08-07 25.30 26.11 25.28 7,101,600 26.09 15.61
Date Open High Low Vol Cls adjCls
03-08-06 25.75 25.86 25.32 5,238,100 25.48 15.24
03-08-05 26.28 26.34 25.74 4,340,800 25.75 15.40
03-08-04 26.20 26.34 25.70 6,083,900 26.25 15.70
03-08-01 26.30 26.41 25.76 6,524,500 25.87 15.47
03-07-31 26.60 26.75 26.10 6,223,500 26.20 15.67
03-07-30 26.17 26.64 26.10 4,496,600 26.48 15.84
03-07-29 26.00 26.56 25.80 7,414,400 26.17 15.65
03-07-28 26.35 26.35 25.94 6,051,200 26.07 15.59
03-07-25 26.80 26.80 26.01 5,894,500 26.35 15.76
Date Open High Low Vol Cls adjCls
03-07-24 26.88 26.90 26.40 10,244,400 26.44 15.81
03-07-23 26.00 26.00 25.28 7,944,900 25.87 15.47
03-07-22 25.99 26.36 25.99 7,448,000 26.26 15.71
03-07-21 26.67 26.67 25.97 3,996,900 26.00 15.55
03-07-18 26.80 26.80 26.20 4,445,000 26.67 15.95
03-07-17 26.75 26.96 26.37 3,820,900 26.58 15.90
03-07-16 26.99 27.00 26.52 3,850,200 26.75 16.00
03-07-15 27.25 27.30 26.60 6,069,600 26.68 15.96
03-07-14 27.28 27.36 26.97 5,747,500 27.11 16.22
Date Open High Low Vol Cls adjCls
03-07-11 26.99 27.20 26.88 4,225,300 27.16 16.25
03-07-10 27.37 27.40 26.90 3,722,900 27.10 16.21
03-07-09 27.45 27.67 27.31 3,271,100 27.31 16.33
03-07-08 27.30 27.62 27.27 4,062,300 27.60 16.51
03-07-07 27.57 27.67 27.40 4,714,100 27.53 16.47
03-07-03 27.30 27.49 27.20 2,774,100 27.26 16.31
03-07-02 27.15 27.55 27.00 4,437,500 27.48 16.44
03-07-01 27.10 27.18 26.32 5,391,500 27.18 16.26
03-06-30 27.65 27.76 27.15 5,474,400 27.15 16.07
Date Open High Low Vol Cls adjCls
03-06-27 28.05 28.05 27.29 5,601,900 27.53 16.30
03-06-26 27.35 28.05 27.30 6,191,400 28.05 16.60
03-06-25 27.85 28.04 27.35 5,218,400 27.52 16.29
03-06-24 27.86 28.00 27.52 4,228,300 27.65 16.37
03-06-23 28.40 28.50 27.54 5,415,400 27.85 16.49
03-06-20 28.45 28.88 28.21 8,275,700 28.69 16.98
03-06-19 29.00 29.00 28.10 5,545,900 28.25 16.72
03-06-18 28.88 29.21 28.60 6,996,600 28.82 17.06
03-06-17 28.65 29.20 28.00 10,902,400 28.86 17.08
Date Open High Low Vol Cls adjCls
03-06-16 27.10 28.20 27.04 8,242,000 28.08 16.62
03-06-13 27.07 27.30 26.74 3,932,200 27.10 16.04
03-06-12 27.30 27.34 26.91 4,792,100 27.05 16.01
03-06-11 26.78 27.10 26.71 6,371,900 27.05 16.01
03-06-10 26.63 26.89 26.25 4,460,900 26.77 15.85
03-06-09 26.95 26.97 26.43 6,027,700 26.54 15.71
03-06-06 27.75 28.29 26.40 11,595,800 26.93 15.94
03-06-05 25.88 28.20 25.65 8,780,700 26.90 15.92
03-06-04 26.15 26.20 25.80 4,856,200 25.96 15.37
Date Open High Low Vol Cls adjCls
03-06-03 26.15 26.40 25.50 6,344,900 25.92 15.34
03-06-02 27.15 27.15 25.90 8,029,400 26.00 15.39
03-05-30 25.40 25.85 25.26 6,773,100 25.60 15.15
03-05-29 25.18 25.54 24.71 5,764,500 24.83 14.70
03-05-28 24.98 25.05 24.59 4,472,500 24.90 14.74
03-05-27 24.05 24.95 24.05 6,825,500 24.90 14.74
03-05-23 24.00 24.80 23.75 7,152,100 24.63 14.58
03-05-22 24.02 24.55 24.00 5,405,800 24.26 14.36
03-05-21 23.20 24.10 23.20 9,293,000 23.99 14.20
Date Open High Low Vol Cls adjCls
03-05-20 24.45 24.45 23.00 18,143,100 23.35 13.82
03-05-19 25.49 25.49 23.50 15,720,300 24.45 14.47
03-05-16 26.00 26.21 25.82 6,028,100 25.82 15.28
03-05-15 26.50 26.50 26.12 3,848,000 26.37 15.61
03-05-14 26.40 26.43 25.92 4,410,300 26.27 15.55
03-05-13 26.22 26.68 25.90 4,828,800 26.18 15.50
03-05-12 25.90 26.44 25.83 5,422,300 26.32 15.58
03-05-09 25.59 26.00 25.05 4,295,900 25.93 15.35
03-05-08 25.60 25.75 25.38 4,549,400 25.60 15.15
Date Open High Low Vol Cls adjCls
03-05-07 25.77 25.95 25.45 5,360,100 25.85 15.30
03-05-06 25.62 25.77 25.25 6,716,200 25.77 15.25
03-05-05 25.67 25.95 25.43 4,256,700 25.78 15.26
03-05-02 25.39 25.94 25.29 4,288,500 25.85 15.30
03-05-01 25.53 25.70 24.91 5,596,600 25.54 15.12
03-04-30 25.20 25.77 24.90 7,596,300 25.54 15.12
03-04-29 25.10 25.30 24.70 8,590,600 25.21 14.92
03-04-28 24.20 24.44 23.85 4,791,400 24.36 14.42
03-04-25 24.70 24.90 23.91 5,014,800 23.95 14.18
Date Open High Low Vol Cls adjCls
03-04-24 24.55 24.80 24.35 6,071,800 24.69 14.62
03-04-23 23.85 24.88 23.82 8,567,600 24.80 14.68
03-04-22 22.83 23.88 22.81 7,408,400 23.79 14.08
03-04-21 22.74 23.05 22.72 8,030,000 22.80 13.50
03-04-17 22.06 22.55 22.06 4,924,700 22.53 13.34
03-04-16 22.75 22.77 22.10 5,130,700 22.15 13.11
03-04-15 22.52 23.23 22.42 5,495,400 22.54 13.34
03-04-14 22.23 22.60 22.20 3,520,800 22.55 13.35
03-04-11 22.30 23.30 22.06 5,539,800 22.20 13.14
Date Open High Low Vol Cls adjCls
03-04-10 22.10 22.35 21.97 5,692,700 22.25 13.17
03-04-09 22.50 22.87 22.12 6,318,900 22.14 13.11
03-04-08 22.41 22.83 22.31 5,359,700 22.57 13.36
03-04-07 23.02 23.20 22.37 5,742,600 22.46 13.30
03-04-04 22.22 22.59 22.20 5,727,300 22.50 13.32
03-04-03 21.87 22.69 21.85 6,562,200 22.28 13.19
03-04-02 21.95 22.20 21.83 8,762,100 21.97 13.01
03-04-01 21.32 21.85 21.30 6,998,500 21.85 12.77
03-03-31 21.30 21.50 21.13 6,362,900 21.13 12.35
Date Open High Low Vol Cls adjCls
03-03-28 21.50 21.83 21.30 7,939,900 21.56 12.60
03-03-27 21.07 21.60 21.05 7,610,500 21.50 12.56
03-03-26 21.69 21.69 21.15 7,473,100 21.34 12.47
03-03-25 21.75 22.09 21.46 5,873,400 21.95 12.83
03-03-24 22.34 22.34 21.31 6,846,200 21.46 12.54
03-03-21 22.70 22.71 22.12 9,286,200 22.33 13.05
03-03-20 22.20 22.40 21.66 6,923,000 22.12 12.93
03-03-19 22.43 22.70 22.20 4,730,000 22.61 13.21
03-03-18 22.42 22.59 22.11 5,070,700 22.44 13.11
Date Open High Low Vol Cls adjCls
03-03-17 21.71 22.48 21.51 5,541,000 22.42 13.10
03-03-14 21.85 22.16 21.49 7,884,300 21.66 12.66
03-03-13 21.80 21.86 21.26 6,063,700 21.65 12.65
03-03-12 21.30 21.50 21.04 6,370,300 21.44 12.53
03-03-11 22.40 22.40 21.00 8,711,800 21.50 12.56
03-03-10 22.00 23.36 21.50 8,940,400 22.51 13.15
03-03-07 22.90 22.90 22.17 6,810,100 22.80 13.32
03-03-06 23.00 23.06 22.37 6,445,500 22.53 13.17
03-03-05 22.77 23.48 22.77 6,689,000 23.15 13.53
Date Open High Low Vol Cls adjCls
03-03-04 23.44 23.44 22.84 4,125,300 22.84 13.35
03-03-03 23.80 23.94 23.20 4,821,500 23.33 13.63
03-02-28 23.50 23.65 23.12 4,487,300 23.30 13.62
03-02-27 23.16 23.95 23.05 4,732,800 23.65 13.82
03-02-26 23.64 23.80 22.90 5,509,800 23.13 13.52
03-02-25 23.10 23.76 22.93 7,151,400 23.69 13.84
03-02-24 23.15 23.25 22.76 6,851,600 23.10 13.50
03-02-21 22.70 23.49 22.50 6,424,600 23.14 13.52
03-02-20 22.57 22.71 22.10 5,270,800 22.55 13.18
Date Open High Low Vol Cls adjCls
03-02-19 22.75 22.75 22.24 4,509,200 22.37 13.07
03-02-18 22.13 22.63 22.13 7,779,900 22.60 13.21
03-02-14 22.55 22.55 21.55 8,954,900 21.99 12.85
03-02-13 22.80 22.90 21.95 6,697,400 22.40 13.09
03-02-12 23.55 23.60 23.09 4,157,000 23.16 13.53
03-02-11 24.15 24.18 23.14 4,968,400 23.33 13.63
03-02-10 23.18 23.87 23.06 4,846,400 23.60 13.79
03-02-07 23.20 23.34 22.98 4,684,400 23.14 13.52
03-02-06 23.27 23.45 23.01 3,527,000 23.38 13.66
Date Open High Low Vol Cls adjCls
03-02-05 23.80 23.85 23.00 5,197,300 23.35 13.65
03-02-04 24.00 24.08 23.11 5,207,400 23.32 13.63
03-02-03 23.79 23.80 23.40 5,029,200 23.80 13.91
03-01-31 23.00 23.70 23.00 4,642,000 23.59 13.79
03-01-30 23.65 23.75 22.90 6,044,600 23.11 13.50
03-01-29 23.05 23.91 23.01 6,136,800 23.84 13.93
03-01-28 23.80 23.90 22.90 7,315,600 23.51 13.74
03-01-27 23.87 23.90 23.12 5,756,100 23.29 13.61
03-01-24 24.88 24.88 23.60 7,420,200 23.87 13.95
Date Open High Low Vol Cls adjCls
03-01-23 25.10 25.18 24.80 6,239,300 24.88 14.54
03-01-22 25.30 25.52 25.00 9,216,300 25.10 14.67
03-01-21 25.41 25.75 25.30 8,260,200 25.30 14.78
03-01-17 26.00 26.01 25.10 12,858,500 25.41 14.85
03-01-16 25.30 25.33 24.84 6,117,200 24.87 14.53
03-01-15 25.20 25.38 24.88 4,462,600 25.19 14.72
03-01-14 25.20 25.42 25.02 3,931,600 25.14 14.69
03-01-13 25.25 25.52 24.85 5,134,600 25.20 14.73
03-01-10 25.31 25.47 24.80 4,251,800 25.15 14.70
Date Open High Low Vol Cls adjCls
03-01-09 24.45 25.35 24.30 7,513,300 25.30 14.78
03-01-08 25.10 25.20 23.80 9,464,100 24.15 14.11
03-01-07 25.10 25.75 24.96 8,088,000 25.10 14.67
03-01-06 24.75 25.53 24.68 6,238,800 25.27 14.77
03-01-03 24.20 24.85 24.15 5,747,200 24.75 14.46
03-01-02 23.16 24.10 23.16 5,462,800 24.03 14.04
02-12-31 22.96 23.35 22.82 6,187,300 23.15 13.53
02-12-30 23.00 23.34 22.85 7,624,900 23.25 13.42
02-12-27 23.28 23.50 23.21 5,053,400 23.35 13.48
Date Open High Low Vol Cls adjCls
02-12-26 23.46 23.79 23.20 4,181,700 23.38 13.50
02-12-24 23.52 23.68 23.40 2,939,900 23.59 13.62
02-12-23 23.50 23.55 23.28 5,942,600 23.52 13.58
02-12-20 23.50 23.70 23.17 10,685,300 23.58 13.61
02-12-19 23.85 23.93 23.21 8,987,200 23.50 13.57
02-12-18 23.97 24.10 23.70 9,590,500 23.85 13.77
02-12-17 24.91 24.91 23.50 12,242,700 24.13 13.93
02-12-16 24.60 25.05 24.25 12,120,600 24.90 14.38
02-12-13 24.85 25.37 24.81 16,567,600 25.06 14.47
Date Open High Low Vol Cls adjCls
02-12-12 26.00 26.40 24.50 18,141,300 25.35 14.64
02-12-11 27.11 27.44 26.93 5,140,200 27.15 15.67
02-12-10 27.48 27.58 26.85 6,720,700 27.10 15.65
02-12-09 27.83 28.25 27.15 8,929,000 27.48 15.87
02-12-06 26.60 27.91 26.59 9,817,300 27.84 16.07
02-12-05 26.95 27.41 26.80 13,426,600 27.02 15.60
02-12-04 26.48 26.68 26.15 9,595,500 26.23 15.14
02-12-03 26.40 26.50 26.12 7,424,900 26.48 15.29
02-12-02 26.80 26.82 26.20 4,323,700 26.43 15.26
Date Open High Low Vol Cls adjCls
02-11-29 26.50 26.74 26.26 2,512,700 26.50 15.30
02-11-27 26.45 26.85 26.20 5,315,100 26.51 15.31
02-11-26 26.33 26.57 26.18 5,503,900 26.22 15.14
02-11-25 26.70 27.01 26.30 8,193,000 26.74 15.44
02-11-22 25.90 26.97 25.84 7,946,800 26.50 15.30
02-11-21 25.06 26.12 25.06 9,488,100 25.92 14.96
02-11-20 24.21 25.06 23.87 7,476,200 25.06 14.47
02-11-19 24.35 24.44 23.80 7,184,600 24.20 13.97
02-11-18 25.03 25.43 24.25 10,459,000 24.54 14.17
Date Open High Low Vol Cls adjCls
02-11-15 23.85 24.20 23.59 7,789,300 24.05 13.88
02-11-14 25.00 25.00 23.75 11,291,900 24.30 14.03
02-11-13 26.70 26.85 23.80 12,260,800 24.83 14.34
02-11-12 26.50 27.00 26.30 6,973,500 26.64 15.38
02-11-11 26.91 26.94 26.10 4,163,900 26.11 15.07
02-11-08 26.65 27.37 26.55 6,164,800 26.90 15.53
02-11-07 26.90 26.99 26.36 4,595,100 26.65 15.39
02-11-06 25.88 27.05 25.88 8,618,600 26.99 15.58
02-11-05 25.50 25.98 25.15 4,359,500 25.87 14.94
Date Open High Low Vol Cls adjCls
02-11-04 25.30 25.84 25.05 4,295,300 25.36 14.64
02-11-01 24.70 25.40 24.21 6,297,000 25.21 14.55
02-10-31 24.51 25.19 24.38 6,179,800 24.61 14.21
02-10-30 23.70 24.65 23.55 7,866,100 24.50 14.14
02-10-29 24.20 24.20 23.03 5,466,600 23.50 13.57
02-10-28 24.45 24.70 23.85 6,258,100 24.00 13.86
02-10-25 23.75 24.39 23.69 7,669,100 24.15 13.94
02-10-24 23.81 24.79 23.40 9,861,800 24.17 13.95
02-10-23 23.40 23.80 23.16 5,102,600 23.79 13.73
Date Open High Low Vol Cls adjCls
02-10-22 23.25 23.70 23.05 4,890,600 23.60 13.63
02-10-21 23.30 23.75 23.10 4,123,000 23.45 13.54
02-10-18 23.40 24.01 22.76 6,154,900 23.89 13.79
02-10-17 23.80 23.88 23.10 4,660,300 23.68 13.67
02-10-16 22.85 23.50 22.62 4,691,800 22.78 13.15
02-10-15 22.53 23.16 22.48 7,062,200 22.85 13.19
02-10-14 21.10 22.60 21.09 6,249,000 22.53 13.01
02-10-11 21.45 22.31 20.88 8,653,900 21.64 12.49
02-10-10 21.63 21.82 20.74 9,105,700 21.05 12.15
Date Open High Low Vol Cls adjCls
02-10-09 21.85 22.07 20.80 7,259,100 21.63 12.49
02-10-08 21.53 22.71 21.53 6,999,700 22.33 12.89
02-10-07 22.20 22.47 21.60 7,403,800 21.90 12.64
02-10-04 23.15 23.15 21.69 9,719,900 21.76 12.56
02-10-03 23.00 23.76 22.80 7,947,000 23.15 13.37
02-10-02 23.96 24.30 22.85 10,069,600 23.13 13.35
02-10-01 24.10 24.53 23.84 7,068,800 24.45 13.95
02-09-30 23.80 24.44 23.55 7,694,000 23.80 13.58
02-09-27 25.70 26.03 24.30 6,168,000 24.49 13.98
Date Open High Low Vol Cls adjCls
02-09-26 26.10 26.18 25.70 7,328,500 26.17 14.94
02-09-25 24.66 25.70 24.50 8,138,900 25.55 14.58
02-09-24 23.85 24.90 23.70 5,969,700 24.55 14.01
02-09-23 23.90 24.55 23.45 4,238,000 24.24 13.83
02-09-20 24.00 24.48 23.75 7,856,200 24.27 13.85
02-09-19 24.70 24.84 23.90 5,201,000 24.00 13.70
02-09-18 24.76 25.55 24.48 5,677,900 24.86 14.19
02-09-17 26.20 26.25 25.00 5,925,400 25.19 14.38
02-09-16 26.05 26.05 25.53 4,485,800 25.95 14.81
Date Open High Low Vol Cls adjCls
02-09-13 25.00 26.30 24.80 4,830,900 26.11 14.90
02-09-12 25.63 25.64 24.95 4,757,900 25.11 14.33
02-09-11 26.45 26.48 25.55 3,584,900 25.83 14.74
02-09-10 25.56 25.97 25.22 4,042,900 25.93 14.80
02-09-09 25.15 25.50 24.61 4,331,200 25.31 14.45
02-09-06 25.50 25.59 25.11 4,784,500 25.25 14.41
02-09-05 24.60 25.25 24.25 6,045,900 25.11 14.33
02-09-04 24.00 25.01 23.90 6,975,400 24.89 14.21
02-09-03 24.95 25.00 23.51 7,986,500 24.00 13.70
Date Open High Low Vol Cls adjCls
02-08-30 24.00 25.30 23.79 6,720,000 24.95 14.24
02-08-29 24.50 25.03 23.78 8,157,500 24.29 13.86
02-08-28 25.04 25.41 24.50 4,399,600 25.06 14.30
02-08-27 26.50 26.50 25.06 6,066,000 25.29 14.43
02-08-26 25.85 26.21 25.25 7,058,500 26.01 14.84
02-08-23 25.50 26.04 25.29 6,170,600 25.43 14.51
02-08-22 24.70 25.90 24.55 8,365,800 25.71 14.67
02-08-21 24.19 24.90 24.11 6,996,700 24.60 14.04
02-08-20 23.35 25.01 23.25 11,071,800 23.78 13.57
Date Open High Low Vol Cls adjCls
02-08-19 22.95 23.96 22.70 6,632,200 23.82 13.59
02-08-16 22.80 23.45 22.40 6,067,800 22.98 13.12
02-08-15 22.60 23.25 21.80 12,204,800 22.66 12.93
02-08-14 22.95 23.70 22.11 5,051,400 23.61 13.47
02-08-13 23.95 23.99 22.71 6,528,600 22.78 13.00
02-08-12 23.40 24.18 23.35 4,036,100 24.03 13.71
02-08-09 23.56 24.50 23.30 6,057,100 23.96 13.67
02-08-08 23.26 24.00 22.90 8,538,100 23.55 13.44
02-08-07 22.75 23.33 22.50 6,172,700 23.25 13.27
Date Open High Low Vol Cls adjCls
02-08-06 22.40 23.00 22.00 6,866,300 22.43 12.80
02-08-05 22.91 22.99 21.70 5,089,900 21.97 12.54
02-08-02 22.95 23.72 22.59 7,993,800 22.91 13.08
02-08-01 23.40 23.40 22.51 6,776,900 22.61 12.90
02-07-31 22.80 23.48 22.25 7,822,600 23.43 13.37
02-07-30 21.95 22.99 21.80 10,310,800 22.77 13.00
02-07-29 20.80 22.67 20.80 8,345,900 22.53 12.86
02-07-26 20.70 20.81 19.87 10,026,400 20.75 11.84
02-07-25 20.20 21.32 19.96 13,866,300 20.95 11.96
Date Open High Low Vol Cls adjCls
02-07-24 20.00 20.70 19.50 18,181,300 20.55 11.73
02-07-23 21.30 21.40 19.97 17,353,300 21.10 12.04
02-07-22 22.20 22.64 21.52 10,364,700 21.80 12.44
02-07-19 22.00 22.89 21.50 8,890,300 22.20 12.67
02-07-18 22.25 23.21 21.51 13,534,900 22.50 12.84
02-07-17 24.40 24.70 23.52 8,921,500 24.13 13.77
02-07-16 23.60 24.48 23.60 9,660,900 23.98 13.69
02-07-15 23.75 23.95 22.51 13,279,800 23.90 13.64
02-07-12 21.86 23.16 21.30 14,579,600 22.70 12.96
Date Open High Low Vol Cls adjCls
02-07-11 21.00 22.35 19.49 37,248,500 22.11 12.62
02-07-10 23.60 24.15 22.40 11,030,400 23.15 13.21
02-07-09 24.55 24.92 23.52 7,417,400 23.88 13.63
02-07-08 25.00 25.38 24.60 5,951,400 24.77 14.14
02-07-05 25.00 25.65 24.25 3,097,200 25.50 14.55
02-07-03 24.25 24.77 24.00 5,795,200 24.67 14.08
02-07-02 25.53 25.60 24.16 8,322,200 24.40 13.93
02-07-01 25.90 26.09 25.52 6,599,300 25.79 14.56
02-06-28 26.22 27.17 25.50 10,798,300 25.70 14.51
Date Open High Low Vol Cls adjCls
02-06-27 25.90 26.49 25.01 6,738,100 26.21 14.80
02-06-26 24.80 25.89 24.51 8,325,200 25.83 14.58
02-06-25 25.60 25.70 25.05 6,461,400 25.20 14.23
02-06-24 25.16 25.65 24.51 7,818,200 25.14 14.19
02-06-21 25.50 26.19 25.04 6,736,600 25.15 14.20
02-06-20 26.34 26.66 25.65 6,741,700 25.90 14.62
02-06-19 26.60 27.10 26.11 5,157,300 26.27 14.83
02-06-18 26.00 26.75 25.92 5,444,800 26.55 14.99
02-06-17 26.95 26.95 25.85 8,076,900 26.15 14.76
Date Open High Low Vol Cls adjCls
02-06-14 26.88 27.20 26.00 8,227,900 26.80 15.13
02-06-13 26.50 27.20 25.49 9,503,200 26.88 15.17
02-06-12 25.85 26.20 25.06 9,052,500 25.44 14.36
02-06-11 26.60 26.73 25.77 9,279,300 26.00 14.68
02-06-10 26.83 27.29 26.20 5,432,300 26.90 15.19
02-06-07 25.20 27.30 25.20 15,445,100 27.08 15.29
02-06-06 27.50 27.50 26.08 17,044,500 26.20 14.79
02-06-05 28.50 28.56 27.70 13,119,000 28.08 15.85
02-06-04 29.75 29.85 27.95 12,647,600 28.65 16.17
Date Open High Low Vol Cls adjCls
02-06-03 30.50 30.50 29.79 7,011,400 29.83 16.84
02-05-31 31.00 31.70 30.98 13,005,300 31.12 17.57
02-05-30 29.79 30.03 29.35 6,098,800 29.85 16.85
02-05-29 30.20 30.57 29.94 4,725,000 30.03 16.95
02-05-28 30.60 30.80 30.00 4,558,900 30.27 17.09
02-05-24 30.92 31.13 30.21 4,532,800 30.40 17.16
02-05-23 30.55 31.14 30.25 5,849,500 30.92 17.46
02-05-22 30.70 31.26 30.41 8,921,100 30.88 17.43
02-05-21 30.60 30.63 29.90 6,773,500 30.09 16.99
Date Open High Low Vol Cls adjCls
02-05-20 30.22 31.25 30.04 6,567,500 30.66 17.31
02-05-17 29.77 30.48 29.76 7,295,800 30.47 17.20
02-05-16 30.25 30.25 29.50 7,140,600 30.04 16.96
02-05-15 30.00 30.45 29.69 11,182,300 30.03 16.95
02-05-14 28.75 30.30 28.75 14,230,500 30.20 17.05
02-05-13 28.32 28.59 28.23 5,693,600 28.37 16.02
02-05-10 28.15 28.35 28.00 4,737,300 28.10 15.86
02-05-09 28.50 28.62 28.10 7,114,900 28.30 15.98
02-05-08 28.20 29.21 28.20 10,445,900 28.50 16.09
Date Open High Low Vol Cls adjCls
02-05-07 28.60 28.75 28.00 7,539,600 28.01 15.81
02-05-06 29.14 29.23 28.70 8,348,600 28.84 16.28
02-05-03 29.25 29.51 28.40 8,835,100 29.44 16.62
02-05-02 29.40 29.49 28.75 9,122,500 29.40 16.60
02-05-01 28.65 29.71 28.55 10,678,800 29.68 16.76
02-04-30 28.70 28.98 28.50 7,419,000 28.80 16.26
02-04-29 29.55 29.55 28.80 8,912,200 28.94 16.34
02-04-26 29.85 30.75 28.80 15,848,900 29.32 16.55
02-04-25 30.90 30.90 29.48 16,002,200 29.89 16.87
Date Open High Low Vol Cls adjCls
02-04-24 31.10 31.64 30.75 9,120,900 31.00 17.50
02-04-23 31.75 31.99 30.89 8,553,900 30.99 17.49
02-04-22 32.65 32.65 31.55 5,664,400 31.73 17.91
02-04-19 32.80 33.21 32.35 7,356,900 32.47 18.33
02-04-18 32.20 32.84 32.01 8,364,600 32.72 18.47
02-04-17 32.40 32.44 31.78 9,342,200 31.98 18.05
02-04-16 31.95 32.25 31.55 8,371,400 31.98 18.05
02-04-15 31.05 32.00 31.00 9,134,300 31.74 17.92
02-04-12 30.50 31.30 30.25 10,667,000 31.15 17.59
Date Open High Low Vol Cls adjCls
02-04-11 31.38 31.59 30.50 13,840,300 30.56 17.25
02-04-10 31.50 31.65 30.95 15,259,200 31.37 17.71
02-04-09 32.24 32.40 31.55 14,376,100 31.56 17.82
02-04-08 32.50 33.00 31.93 12,218,300 32.11 18.13
02-04-05 32.50 33.05 31.90 21,462,100 32.57 18.39
02-04-04 29.90 32.25 29.80 88,916,700 32.15 18.15
02-04-03 38.15 38.29 37.28 19,570,900 37.70 21.28
02-04-02 39.37 39.40 38.16 20,564,200 38.24 21.43
02-04-01 40.05 40.49 39.90 5,648,900 40.40 22.64
Date Open High Low Vol Cls adjCls
02-03-28 39.60 40.60 39.51 7,554,500 40.49 22.69
02-03-27 39.37 39.80 39.15 12,015,600 39.67 22.23
02-03-26 39.90 40.15 39.40 9,920,700 39.50 22.14
02-03-25 40.50 40.65 39.50 9,935,300 39.91 22.37
02-03-22 41.00 41.03 40.00 13,103,300 40.10 22.47
02-03-21 41.08 41.50 40.40 19,972,900 40.60 22.75
02-03-20 41.30 43.00 40.00 51,244,900 41.08 23.02
02-03-19 49.09 49.25 48.42 7,626,500 48.65 27.26
02-03-18 49.00 50.00 48.45 8,144,600 49.08 27.50
Date Open High Low Vol Cls adjCls
02-03-15 50.18 51.20 50.05 9,027,200 50.91 28.53
02-03-14 49.45 50.00 49.09 5,223,200 49.80 27.91
02-03-13 49.15 50.05 49.15 6,120,400 49.15 27.54
02-03-12 48.40 49.37 48.08 5,486,400 49.35 27.66
02-03-11 48.29 49.00 47.70 4,635,200 48.60 27.24
02-03-08 49.51 49.75 48.00 8,848,100 48.00 26.90
02-03-07 50.20 50.21 49.40 5,372,600 49.93 27.98
02-03-06 49.75 50.25 49.65 11,078,700 50.22 28.14
02-03-05 47.00 49.25 46.90 9,158,000 48.43 27.14
Date Open High Low Vol Cls adjCls
02-03-04 48.15 48.20 46.90 4,827,800 47.80 26.79
02-03-01 47.00 48.20 46.60 3,846,500 48.00 26.90
02-02-28 47.64 47.65 46.53 6,620,400 47.00 26.34
02-02-27 47.00 47.75 46.20 10,371,900 47.49 26.61
02-02-26 45.53 45.71 45.03 4,031,500 45.51 25.50
02-02-25 45.95 46.57 45.21 3,385,400 45.53 25.51
02-02-22 44.85 46.08 44.80 3,697,100 46.00 25.78
02-02-21 45.32 46.30 45.00 5,185,700 45.31 25.39
02-02-20 44.80 46.22 44.65 4,190,600 45.82 25.68
Date Open High Low Vol Cls adjCls
02-02-19 45.00 45.37 44.40 4,375,400 45.07 25.26
02-02-15 45.65 46.00 45.20 3,466,500 45.35 25.41
02-02-14 46.20 46.29 45.06 4,078,800 45.53 25.51
02-02-13 45.65 46.40 45.45 8,191,500 46.17 25.87
02-02-12 44.60 45.80 44.55 5,045,500 45.38 25.43
02-02-11 44.25 45.19 44.07 5,255,200 45.17 25.31
02-02-08 43.15 44.51 43.02 7,160,200 44.30 24.83
02-02-07 42.60 43.45 42.00 10,711,900 43.10 24.15
02-02-06 44.20 44.33 42.54 10,895,800 42.80 23.98
Date Open High Low Vol Cls adjCls
02-02-05 43.15 44.18 43.15 6,082,500 43.70 24.49
02-02-04 44.50 44.60 43.30 7,050,600 43.49 24.37
02-02-01 45.20 45.23 44.10 6,753,300 44.50 24.94
02-01-31 44.90 45.40 44.06 9,185,700 45.37 25.43
02-01-30 44.90 45.50 44.03 7,401,200 44.93 25.18
02-01-29 45.90 46.00 44.98 7,833,900 45.12 25.29
02-01-28 46.25 46.57 45.66 8,938,700 45.81 25.67
02-01-25 45.50 46.70 45.33 13,136,600 46.25 25.92
02-01-24 48.80 48.99 46.77 14,341,500 46.85 26.25
Date Open High Low Vol Cls adjCls
02-01-23 49.05 49.70 48.47 6,470,200 49.38 27.67
02-01-22 48.00 48.85 47.52 6,701,800 48.85 27.38
02-01-18 48.10 48.59 46.76 13,811,800 47.94 26.87
02-01-17 48.55 49.00 48.10 5,489,700 48.69 27.29
02-01-16 49.00 49.50 48.50 6,712,500 48.74 27.31
02-01-15 49.70 49.80 48.60 6,528,300 49.06 27.49
02-01-14 49.55 50.20 49.20 6,434,800 49.30 27.63
02-01-11 49.65 50.00 49.00 6,828,700 49.55 27.77
02-01-10 49.62 50.13 49.00 7,681,700 49.49 27.73
Date Open High Low Vol Cls adjCls
02-01-09 49.85 50.45 49.60 6,626,500 49.67 27.83
02-01-08 49.82 50.24 49.19 7,389,300 49.40 27.68
02-01-07 50.10 50.82 49.91 8,230,800 50.07 28.06
02-01-04 51.00 51.95 50.40 6,156,200 51.30 28.75
02-01-03 51.45 51.45 50.58 4,758,100 51.00 28.58
02-01-02 50.47 51.80 50.40 5,814,400 50.85 28.50
01-12-31 51.25 51.70 50.91 5,489,300 51.00 28.42
01-12-28 52.60 52.74 50.75 6,286,700 51.80 28.87
01-12-27 52.77 52.94 52.00 4,185,800 52.85 29.45
Date Open High Low Vol Cls adjCls
01-12-26 52.05 53.51 51.88 3,408,800 52.82 29.44
01-12-24 52.00 52.50 51.81 1,815,300 52.08 29.03
01-12-21 52.70 52.90 52.11 6,608,100 52.90 29.48
01-12-20 52.05 53.20 51.60 6,391,100 52.36 29.18
01-12-19 50.80 52.15 50.71 7,435,800 51.71 28.82
01-12-18 50.30 51.50 50.20 8,383,300 51.19 28.53
01-12-17 50.40 51.15 50.00 7,409,800 50.15 27.95
01-12-14 49.95 50.77 49.25 14,413,900 50.00 27.87
01-12-13 50.25 51.35 48.50 15,744,000 49.00 27.31
Date Open High Low Vol Cls adjCls
01-12-12 52.25 52.60 50.20 14,009,700 50.45 28.12
01-12-11 54.21 56.00 53.35 12,485,300 53.75 29.96
01-12-10 53.50 54.40 53.07 5,538,000 54.20 30.21
01-12-07 53.20 54.40 53.20 3,969,400 53.82 29.99
01-12-06 52.70 54.40 52.67 8,468,200 53.80 29.98
01-12-05 53.55 53.65 52.40 11,551,200 52.72 29.38
01-12-04 54.15 54.15 53.42 4,703,500 53.70 29.93
01-12-03 53.90 54.17 53.51 4,157,800 53.97 30.08
01-11-30 54.70 54.70 53.71 4,992,200 53.76 29.96
Date Open High Low Vol Cls adjCls
01-11-29 54.65 54.65 53.50 4,664,600 54.00 30.10
01-11-28 53.60 54.15 53.60 5,416,700 54.00 30.10
01-11-27 55.35 55.35 53.60 7,049,000 54.00 30.10
01-11-26 55.55 55.75 54.56 4,836,400 55.35 30.85
01-11-23 55.30 55.81 54.80 2,390,000 55.75 31.07
01-11-21 55.50 55.94 54.30 4,835,600 55.80 31.10
01-11-20 56.38 56.60 55.65 3,732,200 55.95 31.18
01-11-19 55.66 57.00 55.51 5,519,800 56.38 31.42
01-11-16 54.94 55.71 54.75 4,758,400 55.66 31.02
Date Open High Low Vol Cls adjCls
01-11-15 54.95 55.65 54.00 3,771,900 54.90 30.60
01-11-14 54.80 55.07 54.33 4,483,000 54.68 30.47
01-11-13 54.65 54.80 54.00 3,351,200 54.47 30.36
01-11-12 54.00 55.00 53.55 3,372,200 54.59 30.42
01-11-09 54.55 55.01 53.95 3,482,800 54.95 30.62
01-11-08 55.90 55.94 54.00 6,614,900 54.45 30.35
01-11-07 55.70 56.19 54.15 5,982,400 54.26 30.24
01-11-06 53.27 56.50 53.00 11,121,600 55.76 31.08
01-11-05 53.90 53.90 52.72 5,260,800 53.27 29.69
Date Open High Low Vol Cls adjCls
01-11-02 53.40 53.75 52.40 7,790,800 53.04 29.56
01-11-01 54.00 54.59 53.78 8,185,200 54.26 30.24
01-10-31 53.65 53.94 53.20 7,070,400 53.45 29.79
01-10-30 53.65 54.19 53.03 6,220,300 53.66 29.91
01-10-29 56.00 56.30 54.52 5,928,500 54.90 30.60
01-10-26 56.45 56.46 55.80 4,777,700 55.96 31.19
01-10-25 56.75 56.80 56.00 5,528,300 56.52 31.50
01-10-24 57.90 58.50 56.65 4,993,300 56.94 31.73
01-10-23 59.70 59.95 57.86 6,030,700 58.02 32.34
Date Open High Low Vol Cls adjCls
01-10-22 58.25 59.84 58.24 4,665,900 59.70 33.27
01-10-19 58.80 59.20 58.00 3,618,800 58.23 32.45
01-10-18 59.01 59.84 58.50 5,828,500 58.76 32.75
01-10-17 58.50 59.60 58.20 4,756,100 59.11 32.94
01-10-16 58.80 59.60 58.25 3,975,500 58.50 32.60
01-10-15 59.40 59.84 58.40 5,043,500 58.76 32.75
01-10-12 57.50 59.29 57.39 5,506,300 58.70 32.71
01-10-11 59.06 59.06 57.19 7,561,200 58.23 32.45
01-10-10 58.00 59.19 57.45 3,952,600 59.06 32.92
Date Open High Low Vol Cls adjCls
01-10-09 57.47 58.48 56.85 3,812,100 57.50 32.05
01-10-08 57.60 58.10 57.07 3,969,000 57.47 32.03
01-10-05 56.90 57.83 56.72 4,271,500 57.50 32.05
01-10-04 56.76 57.18 56.03 5,276,200 56.10 31.27
01-10-03 58.01 58.01 56.69 5,217,000 56.75 31.63
01-10-02 57.11 58.13 56.05 5,207,800 58.00 32.17
01-10-01 56.00 57.28 55.85 4,930,000 57.11 31.68
01-09-28 56.75 56.76 54.85 8,041,600 55.56 30.82
01-09-27 54.70 56.00 53.56 7,500,800 55.80 30.95
Date Open High Low Vol Cls adjCls
01-09-26 52.75 53.94 52.55 7,343,000 53.25 29.54
01-09-25 51.50 53.19 50.52 10,266,900 52.12 28.91
01-09-24 52.40 52.48 50.25 9,149,300 50.50 28.01
01-09-21 51.55 52.75 50.61 10,932,900 51.00 28.29
01-09-20 54.10 55.48 52.22 7,050,000 54.39 30.17
01-09-19 56.00 56.98 52.72 5,892,900 56.00 31.06
01-09-18 57.25 57.62 56.31 4,991,000 56.49 31.33
01-09-17 59.90 60.00 57.35 7,735,400 58.30 32.34
01-09-10 55.60 58.33 55.53 4,271,900 58.12 32.24
Date Open High Low Vol Cls adjCls
01-09-07 57.75 57.85 55.71 5,656,000 56.18 31.16
01-09-06 59.15 59.16 57.26 6,868,200 57.42 31.85
01-09-05 57.90 59.75 57.83 6,241,800 59.73 33.13
01-09-04 56.50 57.70 56.50 4,487,900 57.32 31.79
01-08-31 57.50 57.51 55.98 4,770,900 56.14 31.14
01-08-30 57.95 58.76 57.05 2,709,500 57.56 31.93
01-08-29 58.85 58.94 57.73 2,983,800 57.86 32.09
01-08-28 58.84 59.35 58.21 3,884,700 58.70 32.56
01-08-27 59.20 59.90 58.85 2,933,200 58.85 32.64
Date Open High Low Vol Cls adjCls
01-08-24 58.55 59.60 57.96 3,110,100 59.05 32.75
01-08-23 57.85 58.99 57.50 4,023,500 58.55 32.48
01-08-22 58.00 58.24 56.65 3,301,400 57.88 32.10
01-08-21 57.48 58.45 57.05 3,308,900 57.38 31.83
01-08-20 56.00 57.19 55.20 5,355,900 57.12 31.68
01-08-17 55.50 56.40 55.00 4,810,900 55.00 30.51
01-08-16 56.45 56.80 56.15 3,685,200 56.61 31.40
01-08-15 56.14 56.75 56.05 2,833,900 56.16 31.15
01-08-14 56.50 56.78 55.80 2,534,300 56.14 31.14
Date Open High Low Vol Cls adjCls
01-08-13 56.10 56.60 55.75 2,377,300 56.15 31.15
01-08-10 56.35 56.85 55.90 3,177,600 56.70 31.45
01-08-09 56.45 56.70 55.24 3,973,400 56.48 31.33
01-08-08 56.41 56.89 55.85 3,354,000 55.95 31.03
01-08-07 56.25 56.50 55.63 3,615,900 56.41 31.29
01-08-06 57.90 58.55 57.53 4,765,400 58.03 30.64
01-08-03 58.16 58.48 57.36 2,486,200 57.80 30.51
01-08-02 58.45 58.65 57.90 5,256,100 58.53 30.90
01-08-01 59.20 59.20 57.80 6,251,300 57.99 30.61
Date Open High Low Vol Cls adjCls
01-07-31 57.90 59.90 57.70 7,747,900 59.14 31.22
01-07-30 57.00 57.27 56.03 3,014,800 57.01 30.10
01-07-27 56.90 57.25 56.00 3,599,700 56.43 29.79
01-07-26 56.00 57.15 55.83 4,232,000 56.27 29.71
01-07-25 55.45 57.00 55.15 6,195,500 56.77 29.97
01-07-24 55.00 55.28 54.65 4,454,100 54.69 28.87
01-07-23 56.24 56.39 54.89 3,232,200 55.82 29.47
01-07-20 55.55 56.49 55.50 4,194,800 56.04 29.59
01-07-19 54.78 55.55 54.60 8,327,800 55.55 29.33
Date Open High Low Vol Cls adjCls
01-07-18 53.30 54.99 53.20 7,334,000 54.92 28.99
01-07-17 52.30 53.45 51.85 7,501,800 53.02 27.99
01-07-16 52.76 52.95 51.83 3,465,500 52.24 27.58
01-07-13 52.50 53.89 52.30 4,225,000 52.76 27.85
01-07-12 53.10 53.10 51.60 7,650,800 52.38 27.65
01-07-11 54.30 54.34 52.96 4,911,200 53.37 28.18
01-07-10 54.00 54.50 53.45 5,783,700 54.50 28.77
01-07-09 53.90 54.22 53.32 3,719,900 53.97 28.49
01-07-06 53.60 53.60 52.49 4,112,600 53.10 28.03
Date Open High Low Vol Cls adjCls
01-07-05 53.65 53.70 52.90 3,780,000 53.19 28.08
01-07-03 54.00 54.10 53.41 2,395,200 53.65 28.32
01-07-02 52.85 53.75 52.82 3,738,600 53.47 28.08
01-06-29 53.40 53.60 51.60 6,537,300 52.30 27.47
01-06-28 52.05 53.29 51.80 5,979,500 52.70 27.68
01-06-27 53.00 53.05 51.90 4,567,100 52.10 27.36
01-06-26 52.90 53.40 52.76 4,409,300 53.27 27.98
01-06-25 54.20 54.71 53.25 3,697,800 53.80 28.26
01-06-22 54.50 54.64 53.60 5,527,900 54.45 28.60
Date Open High Low Vol Cls adjCls
01-06-21 55.10 55.41 54.38 4,662,900 55.36 29.08
01-06-20 54.75 55.24 54.60 5,848,900 55.16 28.97
01-06-19 55.40 55.88 54.60 4,577,900 54.95 28.86
01-06-18 55.40 56.00 54.30 5,883,600 55.06 28.92
01-06-15 56.00 57.09 55.30 7,628,400 55.50 29.15
01-06-14 56.01 56.79 56.00 3,419,100 56.10 29.46
01-06-13 55.45 56.49 55.13 3,609,900 56.00 29.41
01-06-12 56.00 56.33 55.05 4,843,400 55.30 29.04
01-06-11 56.60 56.63 55.70 3,829,100 56.08 29.45
Date Open High Low Vol Cls adjCls
01-06-08 55.67 56.67 55.00 6,175,500 56.46 29.65
01-06-07 56.75 57.25 56.50 3,946,100 56.68 29.77
01-06-06 57.85 57.86 56.15 4,740,200 56.60 29.73
01-06-05 56.95 58.12 56.35 5,270,300 57.91 30.42
01-06-04 56.50 57.08 56.05 5,091,000 57.00 29.94
01-06-01 55.20 56.60 54.85 6,479,000 56.25 29.54
01-05-31 54.10 54.57 53.72 6,734,600 54.24 28.49
01-05-30 54.35 55.03 54.17 6,271,900 54.89 28.83
01-05-29 54.45 55.19 53.88 6,637,400 54.16 28.45
Date Open High Low Vol Cls adjCls
01-05-25 53.90 54.30 53.20 4,748,200 54.20 28.47
01-05-24 53.95 53.95 51.93 14,220,100 53.50 28.10
01-05-23 54.94 55.25 53.90 7,909,100 54.26 28.50
01-05-22 55.30 55.50 54.76 5,910,300 54.94 28.86
01-05-21 56.20 56.64 54.85 9,979,200 55.29 29.04
01-05-18 56.90 56.90 55.80 6,175,700 56.00 29.41
01-05-17 57.10 57.30 56.20 6,750,100 56.60 29.73
01-05-16 55.05 57.52 55.05 8,511,400 56.90 29.88
01-05-15 55.90 56.25 55.77 2,894,600 56.25 29.54
Date Open High Low Vol Cls adjCls
01-05-14 55.90 56.65 55.80 3,486,200 55.93 29.38
01-05-11 56.25 56.25 55.42 3,574,200 55.97 29.40
01-05-10 56.40 56.40 55.40 3,211,500 55.51 29.15
01-05-09 56.60 57.00 55.85 5,951,700 56.00 29.41
01-05-08 56.05 56.82 55.85 4,114,000 56.00 29.41
01-05-07 56.75 57.23 56.20 4,987,700 57.12 30.00
01-05-04 55.20 56.25 55.20 4,935,100 55.82 29.32
01-05-03 54.80 55.50 54.20 4,935,300 55.05 28.91
01-05-02 55.41 55.98 54.73 5,907,500 54.75 28.76
Date Open High Low Vol Cls adjCls
01-05-01 56.45 56.70 54.92 8,531,600 55.41 29.10
01-04-30 57.75 58.19 56.00 6,549,600 56.00 29.41
01-04-27 57.10 57.75 55.60 4,198,000 57.75 30.33
01-04-26 56.00 57.47 55.95 5,244,500 57.04 29.96
01-04-25 54.80 57.06 54.52 7,413,700 56.86 29.86
01-04-24 56.95 57.10 54.80 7,441,200 54.90 28.83
01-04-23 57.00 57.75 56.70 4,387,100 56.95 29.91
01-04-20 56.50 57.12 55.40 7,535,500 56.30 29.57
01-04-19 56.00 56.65 55.76 5,779,600 56.60 29.73
Date Open High Low Vol Cls adjCls
01-04-18 58.55 59.28 56.17 8,839,100 57.35 30.12
01-04-17 57.81 59.85 57.81 4,425,600 59.85 31.43
01-04-16 58.50 58.90 57.18 3,086,500 57.81 30.36
01-04-12 57.00 58.40 56.40 4,142,700 57.97 30.45
01-04-11 57.00 57.01 55.76 4,627,400 56.36 29.60
01-04-10 59.30 59.30 56.59 4,046,200 58.40 30.67
01-04-09 56.70 58.50 56.70 3,412,000 58.50 30.73
01-04-06 58.16 58.55 55.98 3,360,200 57.50 30.20
01-04-05 58.20 58.40 57.00 3,561,000 58.16 30.55
Date Open High Low Vol Cls adjCls
01-04-04 55.22 56.95 55.15 4,700,300 56.60 29.73
01-04-03 57.50 58.35 54.50 7,831,000 55.50 29.01
01-04-02 58.75 59.45 57.28 3,789,900 58.25 30.44
01-03-30 60.35 60.50 57.60 5,637,900 59.40 31.04
01-03-29 59.50 60.73 58.55 5,111,300 59.57 31.13
01-03-28 57.60 59.20 57.60 3,196,500 58.67 30.66
01-03-27 57.35 58.75 57.20 4,036,100 58.26 30.45
01-03-26 57.00 58.00 56.40 3,644,400 57.35 29.97
01-03-23 56.50 57.20 55.00 5,221,800 56.55 29.55
Date Open High Low Vol Cls adjCls
01-03-22 54.00 55.20 50.80 8,180,600 55.00 28.74
01-03-21 56.70 57.00 54.15 4,824,000 54.75 28.61
01-03-20 57.60 59.00 56.20 6,452,400 56.70 29.63
01-03-19 57.00 59.06 56.75 4,594,200 58.51 30.58
01-03-16 57.00 58.00 55.66 10,010,000 56.15 29.34
01-03-15 57.60 58.87 56.90 6,158,100 58.64 30.65
01-03-14 59.60 60.30 58.00 6,087,000 58.89 30.78
01-03-13 61.90 61.91 58.69 7,026,200 61.00 31.88
01-03-12 63.20 63.95 61.54 4,874,700 62.00 32.40
Date Open High Low Vol Cls adjCls
01-03-09 62.70 64.00 62.50 5,402,600 63.20 33.03
01-03-08 60.60 61.96 60.25 4,816,800 61.91 32.36
01-03-07 62.00 62.00 59.25 7,082,700 60.60 31.67
01-03-06 63.75 63.95 61.79 4,354,500 62.00 32.40
01-03-05 63.40 63.50 62.81 2,645,200 63.40 33.13
01-03-02 63.10 64.50 63.00 3,940,300 64.20 33.55
01-03-01 63.40 63.46 62.25 4,116,100 63.28 33.07
01-02-28 62.35 63.50 62.00 5,772,000 63.41 33.14
01-02-27 62.00 62.55 61.20 5,880,100 62.06 32.43
Date Open High Low Vol Cls adjCls
01-02-26 62.05 63.60 61.65 3,432,600 63.60 33.24
01-02-23 61.20 62.08 61.02 4,465,500 61.94 32.37
01-02-22 61.50 62.27 60.60 4,574,300 61.75 32.27
01-02-21 63.50 63.85 62.50 3,287,400 62.50 32.66
01-02-20 62.48 63.15 62.48 3,058,600 62.76 32.80
01-02-16 63.30 63.31 62.27 4,602,300 62.99 32.92
01-02-15 62.00 64.30 61.05 6,671,300 63.30 33.08
01-02-14 63.40 63.50 61.72 3,336,300 62.25 32.53
01-02-13 65.90 65.90 62.60 3,364,800 63.04 32.95
Date Open High Low Vol Cls adjCls
01-02-12 64.85 65.53 64.02 3,524,300 65.16 34.05
01-02-09 63.85 65.04 63.85 2,765,000 64.26 33.58
01-02-08 65.10 65.25 63.76 3,073,600 64.69 33.81
01-02-07 64.20 65.22 63.25 4,567,800 64.98 33.96
01-02-06 64.22 64.79 63.40 2,947,800 63.55 33.21
01-02-05 64.75 65.40 64.03 3,566,000 64.30 33.60
01-02-02 64.10 65.07 63.35 6,030,500 64.59 33.76
01-02-01 61.50 63.61 61.50 7,323,000 63.12 32.99
01-01-31 61.53 61.89 60.10 8,381,900 61.89 32.34
Date Open High Low Vol Cls adjCls
01-01-30 62.20 62.70 61.35 5,551,400 62.33 32.57
01-01-29 64.80 64.95 61.25 6,101,000 62.15 32.48
01-01-26 64.88 65.25 63.75 6,275,200 64.06 33.48
01-01-25 64.00 65.38 64.00 12,237,600 64.38 33.64
01-01-24 64.50 65.25 63.38 9,629,600 64.88 33.90
01-01-23 66.13 66.75 64.25 5,797,300 66.25 34.62
01-01-22 65.63 67.19 65.56 3,393,200 66.94 34.98
01-01-19 66.38 68.31 65.38 4,689,600 66.06 34.53
01-01-18 66.50 69.56 66.06 7,732,500 67.44 35.24
Date Open High Low Vol Cls adjCls
01-01-17 67.50 67.69 65.13 5,551,900 66.00 34.49
01-01-16 66.94 68.19 66.00 3,838,500 67.94 35.51
01-01-12 64.56 67.31 64.56 4,274,600 67.19 35.11
01-01-11 66.00 66.00 63.00 5,871,100 64.50 33.71
01-01-10 67.75 67.88 65.19 5,673,400 65.94 34.46
01-01-09 65.00 68.25 65.00 5,487,200 66.56 34.79
01-01-08 65.31 66.69 64.06 4,596,800 65.06 34.00
01-01-05 65.00 66.25 62.13 10,095,300 64.31 33.61
01-01-04 64.50 64.69 60.75 14,731,600 63.06 32.96
Date Open High Low Vol Cls adjCls
01-01-03 71.44 71.50 66.44 9,099,200 66.81 34.92
01-01-02 73.00 73.50 70.88 4,460,300 71.50 37.22
00-12-29 74.00 74.88 73.75 3,976,600 73.94 38.49
00-12-28 71.94 73.56 71.63 3,382,300 73.25 38.13
00-12-27 70.13 72.50 70.00 4,045,300 71.94 37.45
00-12-26 68.38 70.88 68.38 2,721,800 70.00 36.44
00-12-22 68.88 69.13 67.06 4,853,300 68.38 35.60
00-12-21 71.00 71.19 68.00 6,475,400 69.50 36.18
00-12-20 70.06 72.94 70.00 6,599,200 71.56 37.26
Date Open High Low Vol Cls adjCls
00-12-19 68.50 70.88 68.06 4,309,300 70.06 36.47
00-12-18 67.94 70.44 67.13 3,343,100 68.56 35.69
00-12-15 67.63 69.19 67.25 8,043,600 68.19 35.50
00-12-14 69.63 70.13 68.25 5,056,300 68.63 35.73
00-12-13 68.38 70.94 68.38 6,046,000 70.69 36.80
00-12-12 66.56 67.94 66.56 2,483,700 67.75 35.27
00-12-11 68.19 68.75 66.56 4,089,000 66.94 34.85
00-12-08 67.13 69.38 65.94 4,343,400 68.19 35.50
00-12-07 66.06 68.06 65.81 3,940,800 67.25 35.01
Date Open High Low Vol Cls adjCls
00-12-06 69.38 69.38 65.25 5,871,400 66.06 34.39
00-12-05 69.13 70.06 67.69 3,755,800 69.25 36.05
00-12-04 67.75 70.25 67.56 5,261,800 69.63 36.25
00-12-01 69.31 69.31 66.63 6,947,900 67.75 35.27
00-11-30 72.63 72.94 69.31 9,254,100 69.31 36.08
00-11-29 71.13 73.25 70.56 8,056,800 72.19 37.58
00-11-28 69.88 70.94 69.69 6,512,000 70.38 36.64
00-11-27 67.75 71.25 67.31 6,662,400 70.69 36.80
00-11-24 67.81 68.19 67.06 2,141,800 67.50 35.14
Date Open High Low Vol Cls adjCls
00-11-22 66.00 69.00 65.63 6,891,500 67.94 35.37
00-11-21 65.00 67.75 64.94 5,812,000 66.88 34.82
00-11-20 64.94 65.88 64.63 3,619,100 65.13 33.90
00-11-17 63.38 65.25 63.19 5,168,100 65.00 33.84
00-11-16 63.75 63.75 62.31 3,794,000 63.31 32.96
00-11-15 62.25 63.50 62.25 3,194,900 63.00 32.80
00-11-14 60.75 63.00 60.19 4,095,200 62.81 32.70
00-11-13 63.00 63.75 60.00 5,933,300 60.94 31.72
00-11-10 64.06 65.00 63.38 4,959,500 64.25 33.45
Date Open High Low Vol Cls adjCls
00-11-09 62.13 64.25 61.06 5,106,100 64.06 33.35
00-11-08 62.00 64.00 62.00 4,982,900 62.31 32.44
00-11-07 61.75 62.50 60.63 3,233,500 61.06 31.79
00-11-06 62.00 62.69 60.63 5,359,900 62.25 32.41
00-11-03 63.00 63.06 61.44 2,872,800 61.94 32.24
00-11-02 63.31 63.50 62.13 4,807,300 63.50 33.06
00-11-01 61.88 63.38 61.38 5,173,400 63.38 32.99
00-10-31 60.88 61.19 60.00 4,783,500 60.94 31.72
00-10-30 61.00 61.63 60.19 4,817,800 60.81 31.66
Date Open High Low Vol Cls adjCls
00-10-27 62.38 62.44 60.50 5,833,400 61.00 31.76
00-10-26 62.38 62.94 61.25 4,440,800 62.63 32.60
00-10-25 61.13 64.88 61.13 5,763,700 62.63 32.60
00-10-24 62.00 62.19 60.94 5,291,300 61.81 32.18
00-10-23 60.75 62.88 60.75 6,352,100 62.00 32.28
00-10-20 60.25 61.00 59.56 5,003,700 60.81 31.66
00-10-19 58.00 59.50 57.81 5,084,400 58.94 30.68
00-10-18 59.63 60.38 58.25 5,710,500 58.88 30.65
00-10-17 59.63 60.94 59.50 4,084,700 59.56 31.01
Date Open High Low Vol Cls adjCls
00-10-16 58.75 60.00 58.25 4,952,100 60.00 31.24
00-10-13 57.50 58.69 56.75 3,530,500 58.50 30.46
00-10-12 58.75 59.31 57.63 5,017,000 58.38 30.39
00-10-11 58.00 58.69 56.94 5,396,400 58.38 30.39
00-10-10 56.88 58.31 56.50 3,574,400 58.00 30.20
00-10-09 57.63 57.75 56.25 3,159,200 56.44 29.38
00-10-06 57.50 57.50 55.38 3,271,800 56.25 29.28
00-10-05 55.56 57.06 55.50 3,748,000 56.56 29.45
00-10-04 56.44 57.50 55.25 4,482,400 55.50 28.89
Date Open High Low Vol Cls adjCls
00-10-03 56.13 57.94 56.06 3,939,200 56.63 29.35
00-10-02 57.25 57.50 56.25 4,220,200 57.00 29.55
00-09-29 57.38 57.50 56.50 8,592,900 57.50 29.81
00-09-28 57.25 59.44 57.00 8,982,300 58.00 30.06
00-09-27 57.50 57.50 55.69 4,969,900 56.50 29.29
00-09-26 57.63 57.94 55.88 5,392,400 57.19 29.64
00-09-25 57.75 57.75 56.75 3,654,300 57.42 29.76
00-09-22 58.88 58.88 57.00 6,823,600 58.06 30.10
00-09-21 56.00 57.50 55.81 5,719,000 56.50 29.29
Date Open High Low Vol Cls adjCls
00-09-20 54.88 55.94 54.88 4,493,800 55.83 28.94
00-09-19 53.69 55.00 53.56 4,755,000 54.88 28.44
00-09-18 52.94 54.19 52.56 3,411,000 53.50 27.73
00-09-15 54.00 54.94 52.56 8,730,800 53.44 27.70
00-09-14 52.25 53.63 51.81 6,411,300 53.31 27.63
00-09-13 52.06 53.50 51.69 3,917,600 52.25 27.08
00-09-12 52.00 52.44 51.25 3,824,700 52.33 27.12
00-09-11 50.50 52.06 50.50 3,468,400 51.81 26.86
00-09-08 51.63 52.00 51.13 4,117,500 51.66 26.78
Date Open High Low Vol Cls adjCls
00-09-07 50.75 51.88 50.50 8,422,800 50.75 26.31
00-09-06 53.88 53.88 49.94 7,822,400 50.94 26.40
00-09-05 53.38 53.81 51.69 4,114,800 53.00 27.47
00-09-01 53.88 54.00 53.06 3,055,400 53.25 27.60
00-08-31 52.63 53.63 52.63 3,845,900 53.02 27.48
00-08-30 53.13 53.63 53.00 3,768,700 53.13 27.54
00-08-29 55.19 55.31 53.31 4,377,200 53.50 27.73
00-08-28 55.75 56.44 55.38 2,931,000 55.44 28.74
00-08-25 55.81 56.44 55.56 2,584,700 56.44 29.25
Date Open High Low Vol Cls adjCls
00-08-24 56.00 56.06 55.00 3,506,400 55.88 28.96
00-08-23 55.31 56.13 55.06 4,384,600 56.13 29.09
00-08-22 54.38 55.75 54.13 6,222,400 55.13 28.57
00-08-21 53.00 53.81 52.25 4,358,500 53.69 27.83
00-08-18 52.25 52.50 51.00 3,700,000 51.00 26.44
00-08-17 52.31 53.13 52.06 2,608,500 53.00 27.47
00-08-16 52.56 53.19 51.81 3,821,400 52.25 27.08
00-08-15 54.25 54.25 52.50 8,431,400 52.88 27.41
00-08-14 50.50 51.25 50.50 2,824,600 50.63 26.24
Date Open High Low Vol Cls adjCls
00-08-11 51.88 51.88 50.88 6,384,300 50.95 26.41
00-08-10 52.00 52.69 50.75 4,609,500 51.25 26.57
00-08-09 51.00 53.75 50.75 7,426,400 52.00 26.95
00-08-08 50.25 51.75 50.25 4,997,900 51.36 26.62
00-08-07 52.31 52.75 51.81 3,549,400 52.11 27.01
00-08-04 53.75 53.75 51.81 4,529,200 52.38 27.15
00-08-03 54.00 54.44 53.56 7,633,300 54.19 28.09
00-08-02 52.88 53.75 52.88 8,099,400 53.25 27.60
00-08-01 49.75 52.75 49.75 5,415,600 52.06 26.99
Date Open High Low Vol Cls adjCls
00-07-31 50.25 51.63 49.25 3,873,300 51.63 26.76
00-07-28 50.75 51.69 49.75 5,307,500 50.25 26.05
00-07-27 48.13 51.25 48.06 6,384,200 50.50 26.18
00-07-26 48.00 49.00 47.75 11,614,600 47.75 24.75
00-07-25 49.75 50.06 48.06 9,213,900 48.81 25.30
00-07-24 50.38 50.88 49.81 7,213,700 50.00 25.92
00-07-21 50.81 51.25 49.81 8,469,600 50.06 25.95
00-07-20 52.00 52.88 50.25 6,981,000 50.98 26.43
00-07-19 52.81 53.44 51.75 4,322,000 52.38 27.15
Date Open High Low Vol Cls adjCls
00-07-18 55.00 55.13 52.56 4,890,500 53.06 27.51
00-07-17 53.00 55.44 52.63 7,371,200 55.05 28.53
00-07-14 52.63 54.94 51.88 8,708,600 54.88 28.44
00-07-13 55.25 55.31 52.50 8,274,100 54.00 27.99
00-07-12 57.69 58.00 55.38 5,016,900 56.02 29.04
00-07-11 58.75 59.44 58.00 3,575,100 58.69 30.42
00-07-10 57.88 59.13 57.63 3,965,400 58.81 30.49
00-07-07 59.13 59.13 57.13 4,009,100 58.00 30.06
00-07-06 58.75 59.25 57.94 3,563,500 58.25 30.19
Date Open High Low Vol Cls adjCls
00-07-05 58.00 59.44 57.44 3,982,000 58.94 30.55
00-07-03 58.25 58.25 56.44 1,585,300 57.75 29.81
00-06-30 56.63 58.36 56.00 8,301,400 58.25 30.07
00-06-29 54.75 58.25 53.63 8,592,300 57.88 29.87
00-06-28 56.75 56.75 53.88 6,621,800 54.30 28.03
00-06-27 54.63 56.81 54.38 6,483,600 56.25 29.03
00-06-26 53.88 54.81 53.69 4,620,000 54.25 28.00
00-06-23 53.75 54.13 53.50 3,589,000 53.88 27.81
00-06-22 54.25 54.25 53.50 3,503,800 53.75 27.74
Date Open High Low Vol Cls adjCls
00-06-21 53.00 54.50 53.00 3,763,500 54.13 27.94
00-06-20 54.25 54.94 52.50 4,790,100 53.25 27.49
00-06-19 53.63 55.00 53.13 3,947,400 55.00 28.39
00-06-16 54.13 55.00 53.06 6,085,100 53.13 27.42
00-06-15 55.00 55.75 54.81 4,218,300 55.06 28.42
00-06-14 53.25 55.25 53.19 5,308,000 54.50 28.13
00-06-13 51.00 53.69 51.00 4,942,800 53.25 27.49
00-06-12 52.63 52.81 51.88 3,876,100 52.06 26.87
00-06-09 51.56 52.06 51.00 2,985,200 51.69 26.68
Date Open High Low Vol Cls adjCls
00-06-08 51.56 51.94 51.25 4,338,500 51.56 26.61
00-06-07 53.00 53.75 52.00 4,059,000 52.56 27.13
00-06-06 52.38 52.88 51.38 5,305,300 52.44 27.07
00-06-05 51.25 51.63 50.38 7,129,500 51.38 26.52
00-06-02 53.31 53.38 50.88 8,845,700 50.88 26.26
00-06-01 54.75 54.94 52.63 6,136,700 53.31 27.52
00-05-31 56.50 56.69 55.06 3,163,200 55.06 28.42
00-05-30 56.13 57.19 55.63 3,014,700 56.25 29.03
00-05-26 56.00 57.00 55.25 3,206,000 56.25 29.03
Date Open High Low Vol Cls adjCls
00-05-25 56.81 56.81 55.63 5,090,700 55.88 28.84
00-05-24 56.63 57.88 56.56 4,640,100 56.81 29.32
00-05-23 58.50 58.50 57.25 5,064,600 57.38 29.61
00-05-22 57.75 58.00 57.19 5,414,100 57.50 29.68
00-05-19 56.75 57.69 56.50 5,241,700 57.06 29.45
00-05-18 57.38 57.63 56.13 4,051,300 56.81 29.32
00-05-17 57.00 57.25 56.31 5,145,100 56.81 29.32
00-05-16 56.88 57.31 55.56 5,063,600 56.44 29.13
00-05-15 55.00 56.13 54.50 3,947,800 55.69 28.74
Date Open High Low Vol Cls adjCls
00-05-12 53.94 54.88 52.69 3,181,200 54.44 28.10
00-05-11 54.94 55.00 53.13 5,560,700 53.38 27.55
00-05-10 53.13 53.88 52.63 4,867,000 53.69 27.71
00-05-09 54.63 54.75 52.56 4,889,000 53.63 27.68
00-05-08 52.13 54.44 52.00 5,783,400 54.13 27.94
00-05-05 51.81 53.75 51.56 4,518,400 52.88 27.29
00-05-04 51.06 52.69 51.06 5,050,900 52.06 26.87
00-05-03 51.31 52.06 50.75 5,164,700 50.75 26.19
00-05-02 51.00 52.06 50.75 4,929,300 51.56 26.61
Date Open High Low Vol Cls adjCls
00-05-01 52.44 52.44 51.06 6,677,500 51.50 26.58
00-04-28 53.50 53.56 51.94 9,276,000 52.44 27.07
00-04-27 51.00 53.00 50.94 11,965,900 52.25 26.97
00-04-26 51.75 52.69 51.00 13,249,300 51.56 26.61
00-04-25 50.00 52.00 49.56 18,162,700 50.75 26.19
00-04-24 49.06 50.13 49.06 16,044,600 49.50 25.55
00-04-20 50.63 50.63 49.00 40,810,300 50.00 25.81
00-04-19 65.25 66.38 46.00 34,887,600 50.94 26.29
00-04-18 64.75 65.25 62.63 4,406,700 65.13 33.61
Date Open High Low Vol Cls adjCls
00-04-17 63.38 65.00 62.75 6,027,700 64.88 33.49
00-04-14 66.00 66.38 62.50 6,039,800 63.38 32.71
00-04-13 64.38 67.63 63.75 5,467,800 66.50 34.32
00-04-12 64.25 66.25 63.75 5,900,400 64.81 33.45
00-04-11 63.50 64.81 62.75 5,486,700 64.25 33.16
00-04-10 59.50 61.88 59.19 4,655,900 61.38 31.68
00-04-07 59.88 60.13 58.63 7,172,200 59.50 30.71
00-04-06 62.50 63.00 60.00 7,921,000 60.50 31.23
00-04-05 64.25 65.44 62.81 6,372,800 64.44 33.26
Date Open High Low Vol Cls adjCls
00-04-04 62.00 66.25 61.88 11,793,000 66.25 34.07
00-04-03 59.63 61.75 58.75 6,674,100 61.69 31.72
00-03-31 57.31 60.25 56.13 5,796,200 57.13 29.38
00-03-30 58.00 59.25 57.25 5,367,000 57.25 29.44
00-03-29 57.50 58.44 56.56 5,682,600 57.88 29.76
00-03-28 54.13 55.50 53.94 4,531,100 55.06 28.32
00-03-27 55.00 55.06 54.19 4,762,500 54.63 28.09
00-03-24 55.63 56.38 54.81 5,618,000 55.00 28.28
00-03-23 54.63 56.81 54.63 5,630,700 56.00 28.80
Date Open High Low Vol Cls adjCls
00-03-22 54.75 55.13 53.75 6,072,700 54.63 28.09
00-03-21 52.63 53.75 51.81 5,994,400 53.25 27.38
00-03-20 53.50 53.75 52.69 3,490,200 52.94 27.22
00-03-17 55.00 56.06 53.19 7,595,300 53.50 27.51
00-03-16 51.13 56.38 51.06 15,903,500 55.69 28.64
00-03-15 49.25 51.38 48.56 10,702,000 50.50 25.97
00-03-14 47.50 49.56 47.50 10,250,400 47.94 24.65
00-03-13 50.50 52.25 50.25 5,942,100 50.94 26.19
00-03-10 52.75 53.75 51.88 12,927,600 52.38 26.93
Date Open High Low Vol Cls adjCls
00-03-09 48.94 54.13 48.31 15,570,200 53.75 27.64
00-03-08 44.25 48.88 44.25 17,237,300 47.75 24.56
00-03-07 46.44 47.25 42.44 18,039,300 43.50 22.37
00-03-06 50.50 50.50 45.75 18,310,000 46.44 23.88
00-03-03 52.50 52.56 50.25 9,444,500 51.50 26.48
00-03-02 52.06 53.56 51.63 11,046,200 52.70 27.10
00-03-01 56.69 57.00 50.25 15,580,300 51.25 26.35
00-02-29 57.13 59.13 56.63 5,050,900 57.25 29.44
00-02-28 55.50 57.19 55.50 5,603,400 56.31 28.96
Date Open High Low Vol Cls adjCls
00-02-25 58.00 58.19 55.38 5,300,100 56.63 29.12
00-02-24 59.13 59.63 57.25 6,051,200 57.88 29.76
00-02-23 60.50 60.94 59.63 4,156,400 59.94 30.82
00-02-22 60.50 61.00 59.38 5,817,400 59.94 30.82
00-02-18 62.75 62.75 59.75 6,121,400 59.75 30.73
00-02-17 64.25 64.25 63.00 4,479,600 63.50 32.65
00-02-16 62.06 63.81 62.00 4,526,600 63.56 32.69
00-02-15 61.50 62.25 60.69 4,936,100 62.06 31.92
00-02-14 60.13 61.88 60.13 3,320,500 61.13 31.43
Date Open High Low Vol Cls adjCls
00-02-11 60.38 60.75 59.75 3,590,300 60.00 30.85
00-02-10 62.63 62.63 60.38 4,034,400 61.38 31.56
00-02-09 63.25 63.50 62.00 3,549,100 62.50 32.14
00-02-08 64.44 64.50 62.31 4,707,000 63.75 32.78
00-02-07 64.25 64.69 62.63 3,378,500 64.25 33.04
00-02-04 65.38 65.56 63.50 3,108,900 64.69 33.27
00-02-03 65.25 65.56 63.81 3,094,300 65.38 33.62
00-02-02 65.00 65.19 64.13 3,455,700 64.81 33.33
00-02-01 64.25 65.25 63.25 4,424,100 64.63 33.23
Date Open High Low Vol Cls adjCls
00-01-31 64.25 67.00 62.19 5,492,700 66.25 34.07
00-01-28 63.38 65.75 62.88 7,592,600 64.25 33.04
00-01-27 62.50 62.81 61.81 7,669,300 62.25 32.01
00-01-26 59.88 61.75 59.50 6,858,700 61.50 31.63
00-01-25 59.38 60.75 59.19 6,337,700 59.88 30.79
00-01-24 63.00 63.13 58.00 5,113,200 58.69 30.18
00-01-21 61.00 61.88 59.50 5,863,700 61.19 31.47
00-01-20 64.25 64.44 61.44 4,610,500 61.88 31.82
00-01-19 65.31 66.06 63.69 4,188,400 64.06 32.94
Date Open High Low Vol Cls adjCls
00-01-18 65.63 66.63 65.00 3,782,300 65.31 33.59
00-01-14 67.38 67.38 65.75 4,535,900 67.19 34.55
00-01-13 67.25 67.31 65.06 4,402,000 65.38 33.62
00-01-12 66.81 67.63 66.56 3,727,900 66.63 34.26
00-01-11 67.75 68.00 66.50 5,687,500 66.81 34.36
00-01-10 68.63 68.63 66.75 7,113,400 67.75 34.84
00-01-07 61.50 69.50 61.25 10,913,500 68.50 35.23
00-01-06 59.00 60.06 58.25 7,321,900 59.75 30.73
00-01-05 60.00 60.25 58.50 7,222,700 58.94 30.31
Date Open High Low Vol Cls adjCls
00-01-04 60.88 61.06 58.94 10,592,000 59.56 30.50
00-01-03 64.25 64.88 63.63 3,568,500 64.44 33.00
99-12-31 65.44 65.44 64.19 1,181,000 64.19 32.87
99-12-30 64.75 65.75 64.50 2,202,700 65.25 33.42
99-12-29 66.50 66.63 64.63 1,953,100 65.50 33.54
99-12-28 68.00 68.00 66.19 2,856,200 67.25 34.44
99-12-27 66.00 68.00 65.63 3,504,900 68.00 34.82
99-12-23 64.88 68.00 64.69 4,994,700 66.69 34.15
99-12-22 60.63 64.38 60.63 3,912,600 63.19 32.36
Date Open High Low Vol Cls adjCls
99-12-21 60.31 61.63 59.94 5,337,000 60.13 30.79
99-12-20 62.19 62.88 59.94 4,945,900 61.42 31.46
99-12-17 63.63 63.94 62.00 7,900,200 62.13 31.82
99-12-16 65.75 66.13 63.31 6,335,600 64.56 33.06
99-12-15 66.06 68.69 65.81 5,513,500 67.50 34.57
99-12-14 66.31 67.50 66.00 4,593,700 66.06 33.83
99-12-13 67.88 67.94 66.38 4,292,900 66.56 34.09
99-12-10 67.88 68.94 66.94 3,376,300 68.25 34.95
99-12-09 67.88 67.88 66.44 3,711,700 66.56 34.09
Date Open High Low Vol Cls adjCls
99-12-08 68.13 68.25 66.19 4,646,300 67.61 34.62
99-12-07 68.94 68.94 66.69 6,203,300 66.69 34.15
99-12-06 71.00 71.19 69.25 4,850,000 70.19 35.94
99-12-03 72.00 74.56 72.00 3,134,000 73.00 37.39
99-12-02 72.31 72.31 71.25 2,808,700 71.77 36.75
99-12-01 72.63 73.06 71.56 3,304,900 72.13 36.94
99-11-30 74.00 74.19 72.69 2,988,700 73.00 37.39
99-11-29 75.06 75.06 73.50 2,932,700 74.56 38.19
99-11-26 75.75 75.88 75.19 898,500 75.19 38.51
Date Open High Low Vol Cls adjCls
99-11-24 74.50 75.69 74.31 1,554,900 74.88 38.35
99-11-23 75.63 75.88 73.88 2,399,000 74.31 38.06
99-11-22 76.25 76.38 74.69 2,527,600 75.50 38.67
99-11-19 75.00 76.25 74.44 3,319,100 76.00 38.92
99-11-18 76.00 76.50 74.56 2,962,300 75.13 38.47
99-11-17 77.00 77.56 75.56 3,324,800 75.88 38.86
99-11-16 76.50 77.81 76.50 2,963,500 77.63 39.75
99-11-15 77.00 77.25 76.25 2,631,800 76.50 39.18
99-11-12 77.25 77.31 76.00 1,842,000 77.13 39.50
Date Open High Low Vol Cls adjCls
99-11-11 77.25 77.81 76.69 2,377,500 77.00 39.43
99-11-10 75.25 77.50 75.06 3,515,400 76.94 39.40
99-11-09 78.75 78.75 75.19 5,565,000 75.63 38.73
99-11-08 76.88 77.50 76.31 2,590,600 76.94 39.40
99-11-05 77.38 77.56 75.63 3,506,100 76.13 38.99
99-11-04 76.88 77.06 75.00 4,286,200 76.25 39.05
99-11-03 75.38 76.50 75.06 4,209,200 76.13 38.99
99-11-02 78.25 78.25 74.75 3,148,300 74.75 38.28
99-11-01 78.25 78.25 76.75 2,752,500 77.25 39.56
Date Open High Low Vol Cls adjCls
99-10-29 78.88 79.25 76.06 3,722,800 76.81 39.34
99-10-28 76.50 78.00 76.00 4,221,900 77.94 39.91
99-10-27 72.38 75.25 72.13 6,432,900 75.19 38.51
99-10-26 74.88 74.94 71.81 3,569,700 72.06 36.91
99-10-25 75.13 75.50 74.13 2,567,900 74.81 38.31
99-10-22 75.69 76.88 74.50 2,507,400 76.00 38.92
99-10-21 73.88 75.56 73.69 3,895,000 74.94 38.38
99-10-20 76.13 76.13 73.56 5,253,400 75.81 38.83
99-10-19 73.50 76.94 72.50 4,983,400 76.13 38.99
Date Open High Low Vol Cls adjCls
99-10-18 71.00 72.38 70.63 3,289,300 71.50 36.62
99-10-15 73.88 73.88 70.06 3,989,400 70.25 35.98
99-10-14 73.88 74.13 71.94 2,989,800 73.63 37.71
99-10-13 75.63 76.31 74.44 2,432,900 74.63 38.22
99-10-12 76.00 76.19 75.06 2,964,900 75.50 38.67
99-10-11 75.94 77.00 75.88 3,264,200 76.38 39.11
99-10-08 73.06 76.44 73.06 3,436,200 75.94 38.89
99-10-07 74.00 74.00 71.94 2,123,200 73.00 37.39
99-10-06 71.06 74.38 70.75 3,046,700 74.00 37.90
Date Open High Low Vol Cls adjCls
99-10-05 71.56 71.63 69.75 2,265,500 71.00 36.36
99-10-04 70.38 71.81 70.31 2,064,900 71.81 36.78
99-10-01 68.00 70.50 67.13 3,724,200 70.31 36.01
99-09-30 66.00 68.13 66.00 4,355,500 67.50 34.57
99-09-29 67.25 67.50 65.50 4,184,200 65.50 33.54
99-09-28 68.00 68.44 66.44 3,123,600 67.75 34.59
99-09-27 69.75 69.81 68.38 2,739,700 68.56 35.00
99-09-24 68.56 69.50 68.19 3,222,900 69.50 35.48
99-09-23 71.63 71.63 68.69 2,628,700 69.44 35.45
Date Open High Low Vol Cls adjCls
99-09-22 72.25 72.44 70.38 2,855,100 71.44 36.47
99-09-21 73.50 73.63 71.00 2,355,400 71.94 36.72
99-09-20 74.75 75.38 73.31 1,643,700 73.50 37.52
99-09-17 73.38 75.06 72.63 3,973,400 74.88 38.22
99-09-16 72.00 73.69 71.25 3,287,100 73.38 37.46
99-09-15 74.00 74.00 72.00 2,695,100 72.25 36.88
99-09-14 72.88 73.31 71.81 2,601,900 72.19 36.85
99-09-13 73.13 73.63 72.56 1,654,500 73.56 37.55
99-09-10 73.69 73.75 71.88 3,103,400 73.38 37.46
Date Open High Low Vol Cls adjCls
99-09-09 72.00 72.19 70.56 2,574,100 71.75 36.63
99-09-08 72.25 72.50 71.19 2,565,200 72.25 36.88
99-09-07 73.38 73.38 71.50 1,630,800 71.94 36.72
99-09-03 71.88 73.38 71.88 2,271,500 73.13 37.33
99-09-02 71.00 71.56 70.50 2,943,900 71.06 36.28
99-09-01 70.44 71.75 70.00 3,337,000 71.75 36.63
99-08-31 72.38 73.75 70.38 4,074,400 70.38 35.93
99-08-30 71.19 72.63 71.19 2,616,900 72.25 36.88
99-08-27 73.19 73.44 71.50 2,148,700 71.63 36.56
Date Open High Low Vol Cls adjCls
99-08-26 76.00 76.00 72.75 3,259,100 73.25 37.39
99-08-25 73.88 75.94 73.81 4,573,900 75.94 38.77
99-08-24 72.63 73.31 72.44 3,118,900 73.00 37.27
99-08-23 71.25 73.19 71.06 4,852,700 73.00 37.27
99-08-20 67.88 70.75 67.88 3,802,100 70.69 36.09
99-08-19 67.00 68.00 66.63 1,965,200 67.81 34.62
99-08-18 68.13 68.94 67.63 2,369,300 67.81 34.62
99-08-17 69.00 69.13 67.75 2,140,900 69.00 35.22
99-08-16 68.25 68.94 68.13 3,533,200 68.94 35.19
Date Open High Low Vol Cls adjCls
99-08-13 67.50 69.75 67.44 4,301,200 68.38 34.91
99-08-12 66.38 68.25 66.06 3,444,800 67.19 34.30
99-08-11 65.00 65.63 64.44 2,598,200 64.88 33.12
99-08-10 65.88 66.06 64.50 3,626,000 64.63 32.99
99-08-09 65.13 66.25 65.13 3,310,300 65.94 33.66
99-08-06 65.50 66.75 65.38 3,241,600 65.69 33.53
99-08-05 65.50 66.19 63.94 2,935,900 65.81 33.60
99-08-04 66.88 67.81 65.31 3,147,600 65.50 33.44
99-08-03 67.38 67.38 66.50 2,538,000 66.94 34.17
Date Open High Low Vol Cls adjCls
99-08-02 65.00 67.38 65.00 2,777,100 66.69 34.04
99-07-30 68.00 68.13 66.50 2,627,700 66.50 33.95
99-07-29 67.88 68.31 66.06 3,040,300 67.25 34.33
99-07-28 69.19 69.56 68.38 1,993,500 68.94 35.19
99-07-27 70.38 70.50 68.50 2,649,200 69.31 35.38
99-07-26 69.75 70.53 69.75 2,196,700 69.88 35.67
99-07-23 70.25 71.00 69.88 3,312,300 70.25 35.86
99-07-22 69.63 70.56 68.63 3,241,200 70.56 36.02
99-07-21 71.25 71.38 69.25 3,556,200 70.13 35.80
Date Open High Low Vol Cls adjCls
99-07-20 72.50 73.06 70.75 3,147,400 71.50 36.50
99-07-19 74.94 75.00 72.94 2,446,100 73.25 37.39
99-07-16 75.44 75.94 74.56 4,312,300 74.94 38.26
99-07-15 74.81 76.00 74.31 3,711,700 75.44 38.51
99-07-14 75.38 75.38 73.00 4,448,100 74.81 38.19
99-07-13 74.00 75.50 73.50 4,411,700 75.25 38.42
99-07-12 73.25 74.00 72.25 3,005,000 74.00 37.78
99-07-09 72.44 73.25 72.00 2,901,800 73.00 37.27
99-07-08 71.50 72.75 71.00 3,903,500 72.75 37.14
Date Open High Low Vol Cls adjCls
99-07-07 72.50 73.13 71.81 4,226,900 72.75 37.14
99-07-06 71.25 73.56 70.88 4,800,200 72.25 36.88
99-07-02 70.00 71.75 69.63 3,970,200 71.75 36.63
99-07-01 70.19 70.44 69.31 3,872,200 69.44 35.45
99-06-30 69.25 70.44 68.38 5,025,200 70.44 35.96
99-06-29 67.50 69.63 67.44 4,460,800 69.13 35.18
99-06-28 68.75 68.94 68.13 2,454,000 68.38 34.80
99-06-25 68.94 69.13 67.31 2,618,400 67.38 34.29
99-06-24 67.88 69.06 67.56 4,420,200 68.69 34.96
Date Open High Low Vol Cls adjCls
99-06-23 69.31 69.38 67.56 3,754,900 67.88 34.54
99-06-22 68.25 69.94 68.13 4,219,100 69.00 35.11
99-06-21 66.38 68.00 65.88 2,789,200 67.81 34.51
99-06-18 67.56 67.88 66.75 3,636,200 67.34 34.27
99-06-17 67.00 68.19 66.50 2,412,400 68.00 34.61
99-06-16 67.00 67.50 66.06 2,203,000 67.06 34.13
99-06-15 64.94 67.38 64.94 2,990,900 66.63 33.91
99-06-14 65.69 66.13 64.13 2,248,900 64.94 33.05
99-06-11 65.25 66.44 65.13 2,560,500 65.69 33.43
Date Open High Low Vol Cls adjCls
99-06-10 66.13 66.50 64.56 3,827,600 65.31 33.24
99-06-09 66.63 67.75 66.56 2,433,300 67.31 34.26
99-06-08 67.94 68.25 66.69 2,085,300 67.06 34.13
99-06-07 67.94 68.13 67.13 1,929,200 67.94 34.57
99-06-04 66.44 68.38 65.81 3,865,900 68.38 34.80
99-06-03 66.00 66.50 65.50 2,269,300 65.94 33.56
99-06-02 66.81 67.25 65.25 3,219,200 65.63 33.40
99-06-01 68.13 68.13 66.19 2,598,100 67.31 34.26
99-05-28 65.63 69.75 65.63 4,259,700 68.75 34.99
Date Open High Low Vol Cls adjCls
99-05-27 65.56 68.25 65.44 4,058,700 65.63 33.40
99-05-26 67.00 67.00 65.25 4,291,100 66.50 33.84
99-05-25 65.31 66.56 64.75 3,647,500 64.75 32.95
99-05-24 68.38 68.38 64.75 3,363,200 65.19 33.17
99-05-21 68.25 68.56 67.13 3,445,000 67.94 34.57
99-05-20 70.00 70.00 67.94 3,853,800 69.00 35.11
99-05-19 68.69 70.00 68.38 4,298,400 70.00 35.62
99-05-18 67.00 68.75 66.88 2,717,600 67.56 34.38
99-05-17 66.88 68.50 66.19 2,643,500 67.75 34.48
Date Open High Low Vol Cls adjCls
99-05-14 67.50 68.00 66.19 3,280,400 67.00 34.10
99-05-13 69.06 69.44 68.13 2,766,500 69.38 35.31
99-05-12 67.00 69.13 65.88 4,864,300 69.13 35.18
99-05-11 66.50 67.00 65.88 3,960,200 66.31 33.75
99-05-10 66.50 67.13 65.88 3,966,700 65.94 33.56
99-05-07 67.31 67.88 66.63 2,980,300 67.50 34.35
99-05-06 67.75 67.94 66.50 4,244,000 67.56 34.38
99-05-05 66.88 68.13 65.88 4,612,500 67.81 34.51
99-05-04 65.69 67.50 65.50 4,584,200 67.31 34.26
Date Open High Low Vol Cls adjCls
99-05-03 61.63 66.00 61.63 4,861,500 65.94 33.56
99-04-30 65.06 65.13 62.94 4,078,200 63.56 32.35
99-04-29 65.94 66.94 65.19 4,027,800 65.25 33.21
99-04-28 69.13 69.25 65.56 3,964,700 66.13 33.65
99-04-27 68.25 69.25 67.88 4,722,300 69.19 35.21
99-04-26 66.94 68.19 66.31 3,555,700 68.00 34.61
99-04-23 67.00 68.69 66.81 5,701,100 67.06 34.13
99-04-22 65.88 68.00 65.31 7,287,000 68.00 34.61
99-04-21 61.00 64.44 60.75 4,332,300 64.25 32.70
Date Open High Low Vol Cls adjCls
99-04-20 57.50 59.25 57.50 6,130,900 59.25 30.15
99-04-19 61.38 61.94 57.25 6,272,500 57.44 29.23
99-04-16 61.63 62.00 59.56 5,143,100 61.38 31.23
99-04-15 63.00 63.88 59.00 7,053,800 61.63 31.36
99-04-14 67.44 67.44 64.50 3,767,100 64.63 32.89
99-04-13 66.00 67.63 66.00 4,862,300 67.50 34.35
99-04-12 64.63 65.88 64.50 3,805,400 65.63 33.40
99-04-09 63.75 65.19 62.88 3,369,800 64.81 32.98
99-04-08 63.63 64.63 63.19 3,150,200 64.00 32.57
Date Open High Low Vol Cls adjCls
99-04-07 64.25 64.50 62.94 2,423,200 63.75 32.44
99-04-06 65.00 65.50 63.69 3,129,900 64.06 32.60
99-04-05 64.25 65.13 63.56 2,903,000 65.00 33.08
99-04-01 64.88 65.00 63.06 4,156,300 63.19 32.16
99-03-31 65.81 66.25 63.75 4,635,500 64.13 32.63
99-03-30 62.25 65.13 62.00 4,654,900 64.75 32.95
99-03-29 61.38 62.50 60.88 4,357,700 62.19 31.54
99-03-26 59.00 59.50 58.25 5,621,500 59.50 30.18
99-03-25 59.00 61.00 58.31 6,021,700 59.19 30.02
Date Open High Low Vol Cls adjCls
99-03-24 60.00 60.00 58.13 4,292,000 58.50 29.67
99-03-23 62.00 62.13 59.00 5,259,800 59.63 30.24
99-03-22 61.75 62.06 60.81 3,680,100 61.63 31.25
99-03-19 62.94 63.25 60.38 5,331,200 60.56 30.71
99-03-18 63.13 63.13 61.50 7,259,200 62.63 31.76
99-03-17 64.75 65.75 63.38 3,294,800 63.88 32.39
99-03-16 65.50 65.56 64.13 4,248,200 64.56 32.74
99-03-15 62.75 65.50 62.75 4,519,800 65.13 33.03
99-03-12 63.00 63.38 62.50 5,075,700 62.63 31.76
Date Open High Low Vol Cls adjCls
99-03-11 63.06 63.69 62.25 4,102,800 62.50 31.70
99-03-10 62.88 63.88 62.31 4,045,100 63.06 31.98
99-03-09 63.75 64.44 63.06 3,225,700 63.75 32.33
99-03-08 64.00 64.38 62.81 4,426,200 63.50 32.20
99-03-05 66.44 66.50 64.50 3,397,100 65.25 33.09
99-03-04 63.63 65.31 63.25 2,821,500 65.19 33.06
99-03-03 64.38 64.50 61.88 3,129,700 63.63 32.27
99-03-02 64.31 65.75 64.06 2,947,100 64.81 32.87
99-03-01 63.13 64.44 62.44 2,566,100 64.31 32.62
Date Open High Low Vol Cls adjCls
99-02-26 127.56 127.56 124.69 3,578,700 125.94 31.93
99-02-25 128.00 128.50 125.75 3,561,300 127.62 32.36
99-02-24 131.87 132.50 128.25 4,051,100 129.19 32.76
99-02-23 130.00 131.62 128.50 3,597,200 131.37 33.31
99-02-22 126.37 130.00 126.31 3,044,800 129.00 32.71
99-02-19 125.12 126.12 124.31 3,010,300 125.87 31.92
99-02-18 127.50 128.75 124.62 3,995,800 125.12 31.73
99-02-17 126.37 128.00 126.00 3,631,100 126.94 32.19
99-02-16 127.50 129.06 126.25 4,227,000 126.31 32.03
Date Open High Low Vol Cls adjCls
99-02-12 125.50 127.00 124.00 3,801,300 125.44 31.81
99-02-11 122.25 125.94 122.25 3,894,100 124.50 31.57
99-02-10 122.94 123.87 120.25 6,120,100 122.25 31.00
99-02-09 125.00 125.56 122.50 4,378,100 122.50 31.06
99-02-08 126.12 126.37 124.00 3,769,500 125.56 31.84
99-02-05 130.50 130.50 125.50 4,592,200 126.62 32.11
99-02-04 130.25 133.81 130.06 3,876,900 130.50 33.09
99-02-03 129.62 130.50 126.56 3,724,800 130.12 33.00
99-02-02 129.00 130.00 126.56 2,689,900 130.00 32.96
Date Open High Low Vol Cls adjCls
99-02-01 128.19 130.19 126.62 3,244,200 128.81 32.66
99-01-29 127.25 128.87 124.12 3,661,500 128.25 32.52
99-01-28 126.50 128.87 125.31 3,155,900 128.06 32.47
99-01-27 124.00 128.19 123.69 4,276,200 127.37 32.30
99-01-26 119.00 124.12 119.00 5,879,500 122.62 31.09
99-01-25 117.50 118.69 117.44 6,410,500 118.31 30.00
99-01-22 121.00 122.44 118.87 8,269,300 118.87 30.14
99-01-21 123.12 123.37 121.44 4,200,100 121.94 30.92
99-01-20 122.00 124.62 121.62 5,506,900 123.44 31.30
Date Open High Low Vol Cls adjCls
99-01-19 123.00 123.06 121.00 5,934,500 121.62 30.84