Ctrip.com International Ltd. (CTRP)

47.65
-0.30 (-0.63%)
Exchange
NMS
Day Range
46.80 - 47.50
52 Week Range
30.11 - 57.36
Open
47.45
Avg. Vol
4,855,250
Market Cap
21.34B
Short ratio
10.99
PE ratio
105.93
PEG Ratio
-285.08
Earnings Share
0.44

Ctrip.com International Ltd. (CTRP) Historicals

Date Open High Low Vol Cls adjCls
16-08-29 47.45 47.50 46.80 2,640,400 47.14 47.14
16-08-26 46.54 47.85 46.40 5,270,500 47.44 47.44
16-08-25 45.89 46.66 45.80 3,899,900 46.34 46.34
16-08-24 46.04 46.40 45.71 2,563,800 45.82 45.82
16-08-23 45.83 46.60 45.68 2,107,600 45.94 45.94
16-08-22 46.30 46.35 45.65 2,568,700 45.82 45.82
16-08-19 46.25 46.33 45.80 2,844,100 46.16 46.16
16-08-18 46.26 46.47 45.50 3,583,200 46.29 46.29
16-08-17 46.46 46.53 46.01 2,551,200 46.38 46.38
Date Open High Low Vol Cls adjCls
16-08-16 47.00 47.15 46.06 3,918,400 46.46 46.46
16-08-15 46.60 47.52 46.60 5,031,200 46.98 46.98
16-08-12 45.82 46.60 45.69 4,503,500 46.39 46.39
16-08-11 45.84 46.21 45.55 3,777,200 45.89 45.89
16-08-10 45.24 45.85 45.08 4,424,700 45.53 45.53
16-08-09 43.91 45.40 43.76 7,732,000 45.16 45.16
16-08-08 42.97 43.90 42.90 3,419,800 43.89 43.89
16-08-05 43.35 43.50 43.00 2,974,200 43.05 43.05
16-08-04 42.50 43.07 42.39 2,299,500 42.94 42.94
Date Open High Low Vol Cls adjCls
16-08-03 42.67 42.77 42.19 2,755,500 42.50 42.50
16-08-02 43.00 43.16 42.03 2,999,100 42.56 42.56
16-08-01 43.59 43.79 42.99 3,899,700 43.09 43.09
16-07-29 43.75 43.83 42.78 3,373,400 43.67 43.67
16-07-28 43.91 43.99 43.38 2,731,100 43.79 43.79
16-07-27 43.99 44.12 43.68 2,954,600 43.97 43.97
16-07-26 43.52 44.11 43.46 3,603,900 44.00 44.00
16-07-25 43.63 43.80 43.30 2,519,200 43.73 43.73
16-07-22 43.62 43.92 43.33 3,212,600 43.83 43.83
Date Open High Low Vol Cls adjCls
16-07-21 43.23 43.79 42.97 2,836,800 43.40 43.40
16-07-20 43.06 43.50 42.84 3,174,800 43.48 43.48
16-07-19 43.15 43.40 42.80 5,549,200 43.06 43.06
16-07-18 43.07 43.93 43.00 2,481,000 43.68 43.68
16-07-15 43.25 43.49 42.67 2,181,800 43.08 43.08
16-07-14 42.48 43.28 42.06 2,786,700 43.00 43.00
16-07-13 42.00 42.24 41.58 3,621,100 42.19 42.19
16-07-12 41.93 42.72 41.81 3,358,400 41.95 41.95
16-07-11 40.77 41.94 40.62 2,755,600 41.78 41.78
Date Open High Low Vol Cls adjCls
16-07-08 40.01 41.01 39.97 3,677,400 40.61 40.61
16-07-07 40.27 40.65 39.74 2,973,100 40.06 40.06
16-07-06 40.42 40.62 39.58 4,330,900 40.22 40.22
16-07-05 40.77 41.09 40.45 4,053,000 40.66 40.66
16-07-01 41.21 41.71 40.84 3,043,000 41.13 41.13
16-06-30 40.47 41.56 40.33 3,933,100 41.20 41.20
16-06-29 39.74 41.00 39.64 4,137,400 40.50 40.50
16-06-28 38.47 40.19 38.35 5,753,600 39.91 39.91
16-06-27 39.19 39.38 37.36 6,809,500 37.90 37.90
Date Open High Low Vol Cls adjCls
16-06-24 39.25 40.15 39.05 7,894,000 39.60 39.60
16-06-23 40.51 40.97 40.04 3,955,500 40.65 40.65
16-06-22 39.80 40.58 39.56 4,865,900 40.10 40.10
16-06-21 39.43 40.14 39.31 4,470,400 39.64 39.64
16-06-20 38.50 39.45 38.50 6,002,500 39.13 39.13
16-06-17 39.74 40.02 37.78 10,009,900 38.06 38.06
16-06-16 40.83 40.96 39.18 10,065,100 39.84 39.84
16-06-15 40.62 40.68 39.06 6,761,700 39.25 39.25
16-06-14 39.60 40.50 39.41 5,735,400 40.11 40.11
Date Open High Low Vol Cls adjCls
16-06-13 39.41 40.18 39.02 5,404,700 39.51 39.51
16-06-10 40.37 41.04 39.61 5,965,200 39.93 39.93
16-06-09 42.00 42.54 40.73 5,366,400 41.14 41.14
16-06-08 43.90 44.20 40.72 13,146,500 42.00 42.00
16-06-07 44.95 45.04 44.00 3,026,700 44.30 44.30
16-06-06 44.27 45.51 44.00 2,693,200 44.70 44.70
16-06-03 44.57 45.09 43.39 4,092,200 43.84 43.84
16-06-02 44.85 45.38 43.66 4,098,800 44.68 44.68
16-06-01 45.41 45.50 44.10 5,828,800 44.32 44.32
Date Open High Low Vol Cls adjCls
16-05-31 46.21 46.50 44.62 36,782,700 45.76 45.76
16-05-27 45.45 46.67 44.86 5,452,300 45.90 45.90
16-05-26 44.77 45.38 44.00 3,698,300 44.68 44.68
16-05-25 45.85 46.33 44.83 4,256,300 44.89 44.89
16-05-24 42.97 45.56 42.58 6,055,600 45.42 45.42
16-05-23 43.41 43.47 42.18 4,243,500 42.64 42.64
16-05-20 42.51 43.53 42.50 3,071,800 43.39 43.39
16-05-19 43.39 43.96 42.35 3,455,300 42.67 42.67
16-05-18 43.82 44.41 43.25 2,974,600 43.77 43.77
Date Open High Low Vol Cls adjCls
16-05-17 43.96 45.28 43.94 3,528,300 44.09 44.09
16-05-16 43.25 44.59 43.13 2,517,400 44.29 44.29
16-05-13 43.41 43.53 42.66 2,399,900 43.01 43.01
16-05-12 43.74 44.47 42.75 2,927,400 43.08 43.08
16-05-11 44.11 44.15 43.40 1,817,400 43.51 43.51
16-05-10 43.41 44.15 43.12 3,336,200 44.03 44.03
16-05-09 44.50 44.86 43.02 3,511,700 43.29 43.29
16-05-06 43.48 44.66 43.36 2,274,100 44.50 44.50
16-05-05 44.15 44.95 43.54 2,928,800 43.85 43.85
Date Open High Low Vol Cls adjCls
16-05-04 43.40 43.66 43.10 2,436,300 43.62 43.62
16-05-03 44.23 44.47 43.44 2,624,200 44.00 44.00
16-05-02 43.56 44.72 43.56 2,354,800 44.54 44.54
16-04-29 44.91 44.95 43.27 5,830,200 43.61 43.61
16-04-28 45.09 45.97 44.92 2,282,700 45.07 45.07
16-04-27 45.08 45.36 44.10 3,474,000 45.09 45.09
16-04-26 46.07 46.45 45.09 3,724,400 45.42 45.42
16-04-25 47.00 47.24 45.90 3,677,300 46.02 46.02
16-04-22 47.51 47.61 45.85 3,495,200 47.12 47.12
Date Open High Low Vol Cls adjCls
16-04-21 48.51 48.92 47.12 3,457,000 47.21 47.21
16-04-20 47.85 48.63 47.44 3,192,600 48.39 48.39
16-04-19 48.79 48.97 47.41 3,339,700 47.77 47.77
16-04-18 47.83 48.79 47.54 2,239,300 48.62 48.62
16-04-15 48.72 48.76 47.95 2,597,900 48.06 48.06
16-04-14 48.75 49.33 48.43 3,784,800 48.72 48.72
16-04-13 47.80 49.00 47.80 7,000,700 48.71 48.71
16-04-12 45.95 47.14 45.95 5,702,100 46.87 46.87
16-04-11 44.83 46.67 44.68 5,313,700 45.68 45.68
Date Open High Low Vol Cls adjCls
16-04-08 43.80 45.18 43.55 4,504,500 44.43 44.43
16-04-07 43.50 43.69 42.70 2,897,400 43.36 43.36
16-04-06 43.85 44.45 43.34 3,646,800 43.72 43.72
16-04-05 44.10 44.20 42.76 3,665,900 43.71 43.71
16-04-04 44.60 45.10 43.85 2,615,000 44.39 44.39
16-04-01 43.97 45.05 43.84 2,448,000 44.84 44.84
16-03-31 45.05 45.05 44.16 4,732,500 44.26 44.26
16-03-30 45.00 45.58 44.66 4,374,000 45.02 45.02
16-03-29 43.31 44.76 42.88 3,700,100 44.51 44.51
Date Open High Low Vol Cls adjCls
16-03-28 44.09 44.15 43.30 2,924,100 43.35 43.35
16-03-24 44.25 44.25 43.55 2,738,300 44.16 44.16
16-03-23 44.87 45.15 43.88 3,851,300 44.37 44.37
16-03-22 44.23 45.20 43.80 6,839,100 44.87 44.87
16-03-21 42.84 45.30 42.84 6,606,100 45.16 45.16
16-03-18 42.51 44.38 42.50 8,448,100 43.52 43.52
16-03-17 40.70 42.87 39.52 15,340,000 42.31 42.31
16-03-16 40.76 42.79 40.44 7,340,400 42.61 42.61
16-03-15 41.24 41.42 39.96 4,924,900 40.76 40.76
Date Open High Low Vol Cls adjCls
16-03-14 41.00 41.95 40.81 5,951,200 41.22 41.22
16-03-11 39.02 40.55 39.01 4,148,200 40.45 40.45
16-03-10 39.59 39.79 38.56 3,874,500 38.99 38.99
16-03-09 39.06 39.42 38.83 4,388,900 39.35 39.35
16-03-08 38.97 39.34 38.65 2,092,900 38.89 38.89
16-03-07 39.78 40.22 39.09 3,284,800 39.36 39.36
16-03-04 39.84 40.45 39.40 4,178,900 40.02 40.02
16-03-03 40.50 40.98 38.40 9,082,900 39.24 39.24
16-03-02 42.25 42.43 40.02 7,842,800 40.50 40.50
Date Open High Low Vol Cls adjCls
16-03-01 41.50 42.46 41.20 4,975,300 41.90 41.90
16-02-29 41.04 42.33 40.85 4,875,700 40.92 40.92
16-02-26 42.01 42.85 41.39 4,202,800 41.79 41.79
16-02-25 40.64 41.35 39.80 3,384,000 41.22 41.22
16-02-24 40.44 41.74 39.70 4,559,200 41.53 41.53
16-02-23 42.16 42.50 41.05 3,989,500 41.29 41.29
16-02-22 42.40 42.45 41.06 3,526,700 42.32 42.32
16-02-19 41.00 41.75 40.29 3,995,900 41.69 41.69
16-02-18 42.00 42.00 40.36 3,253,500 40.78 40.78
Date Open High Low Vol Cls adjCls
16-02-17 41.07 42.25 40.61 6,244,500 41.39 41.39
16-02-16 38.54 40.35 38.18 8,505,500 40.33 40.33
16-02-12 37.20 38.40 36.62 3,375,400 37.13 37.13
16-02-11 36.49 37.17 35.50 5,154,300 36.33 36.33
16-02-10 37.06 38.03 36.45 2,809,300 36.88 36.88
16-02-09 36.34 38.21 35.62 5,366,500 36.57 36.57
16-02-08 38.36 38.60 36.20 5,939,000 37.07 37.07
16-02-05 40.91 41.09 38.17 6,339,000 39.13 39.13
16-02-04 40.07 41.18 39.64 4,031,200 41.11 41.11
Date Open High Low Vol Cls adjCls
16-02-03 40.49 40.91 38.32 6,267,300 39.90 39.90
16-02-02 41.76 41.92 39.97 5,511,900 40.36 40.36
16-02-01 42.68 43.42 41.88 5,076,200 41.97 41.97
16-01-29 41.23 43.10 41.23 4,057,300 42.68 42.68
16-01-28 42.25 42.49 40.51 5,625,800 40.84 40.84
16-01-27 42.26 43.15 41.33 4,739,800 41.57 41.57
16-01-26 42.76 43.34 41.65 4,005,300 42.83 42.83
16-01-25 43.00 43.47 42.74 3,754,200 42.92 42.92
16-01-22 44.10 45.11 42.86 4,260,400 42.93 42.93
Date Open High Low Vol Cls adjCls
16-01-21 41.98 43.83 41.50 4,677,200 42.92 42.92
16-01-20 41.01 42.80 39.50 6,083,100 42.41 42.41
16-01-19 42.40 43.65 41.60 5,005,200 42.01 42.01
16-01-15 41.47 43.01 40.48 5,470,900 41.45 41.45
16-01-14 42.50 43.72 41.33 3,992,500 43.34 43.34
16-01-13 44.80 44.80 41.17 9,322,600 42.01 42.01
16-01-12 44.46 44.71 43.91 5,079,400 44.59 44.59
16-01-11 44.57 45.00 43.01 4,694,700 43.62 43.62
16-01-08 46.26 46.98 44.95 3,789,000 45.03 45.03
Date Open High Low Vol Cls adjCls
16-01-07 46.35 47.12 45.01 6,963,900 45.25 45.25
16-01-06 46.74 48.36 46.50 4,516,400 47.89 47.89
16-01-05 45.66 48.05 45.12 6,559,700 47.69 47.69
16-01-04 44.99 45.93 43.80 6,215,900 45.23 45.23
15-12-31 46.75 47.39 46.22 2,833,000 46.33 46.33
15-12-30 47.99 48.35 46.54 2,964,000 47.09 47.09
15-12-29 48.36 48.60 47.53 1,885,500 48.04 48.04
15-12-28 48.45 48.50 47.18 2,480,300 47.95 47.95
15-12-24 49.28 49.29 48.47 920,100 48.74 48.74
Date Open High Low Vol Cls adjCls
15-12-23 48.92 49.30 48.75 2,235,500 49.14 49.14
15-12-22 48.80 49.01 48.23 2,255,500 48.53 48.53
15-12-21 48.26 48.98 48.17 4,448,800 48.70 48.70
15-12-18 48.16 48.71 47.90 12,738,500 48.59 48.59
15-12-17 50.00 50.25 48.33 6,927,500 48.41 48.41
15-12-16 48.90 49.96 48.10 4,630,600 49.83 49.83
15-12-15 48.73 49.91 48.10 9,819,400 48.34 48.34
15-12-14 48.50 49.25 47.74 10,830,400 48.54 48.54
15-12-11 49.81 50.63 48.02 6,717,200 48.69 48.69
Date Open High Low Vol Cls adjCls
15-12-10 52.60 52.65 50.00 7,071,100 50.49 50.49
15-12-09 52.67 53.00 50.33 7,718,300 50.72 50.72
15-12-08 51.51 53.21 50.95 4,554,100 52.98 52.98
15-12-07 53.85 54.31 52.81 3,686,500 53.13 53.13
15-12-04 53.30 54.51 53.00 3,341,000 54.10 54.10
15-12-03 54.49 54.49 52.99 4,651,600 53.34 53.34
15-12-02 54.76 55.60 53.68 3,639,900 53.75 53.75
15-12-01 106.00 109.07 104.53 3,524,000 108.85 54.42
15-11-30 103.17 107.01 103.17 27,717,000 107.01 53.51
Date Open High Low Vol Cls adjCls
15-11-27 103.55 104.47 100.86 4,959,600 102.70 51.35
15-11-25 105.60 107.99 104.57 5,844,600 104.99 52.49
15-11-24 108.50 108.94 105.21 8,412,200 106.27 53.13
15-11-23 110.03 111.00 107.26 6,954,600 110.60 55.30
15-11-20 110.99 112.43 106.85 10,974,600 111.67 55.83
15-11-19 106.15 114.72 106.00 24,224,400 109.85 54.92
15-11-18 92.95 96.26 92.55 6,802,200 95.07 47.54
15-11-17 97.22 98.50 91.44 8,444,200 92.57 46.29
15-11-16 95.62 97.63 93.81 6,160,200 97.39 48.70
Date Open High Low Vol Cls adjCls
15-11-13 97.01 97.76 94.88 4,696,000 97.25 48.63
15-11-12 98.97 100.56 98.25 3,803,400 99.58 49.79
15-11-11 98.83 100.42 98.35 3,963,600 99.16 49.58
15-11-10 97.63 99.10 95.82 5,057,800 98.23 49.12
15-11-09 101.94 103.40 96.33 8,557,200 97.92 48.96
15-11-06 98.85 103.58 98.24 6,972,200 103.39 51.70
15-11-05 98.00 99.28 94.63 5,515,600 98.88 49.44
15-11-04 98.30 98.75 94.57 7,159,600 96.45 48.22
15-11-03 96.17 97.80 93.75 9,092,200 97.17 48.58
Date Open High Low Vol Cls adjCls
15-11-02 93.01 97.98 92.44 9,991,600 96.36 48.18
15-10-30 88.66 93.89 88.66 12,651,200 92.97 46.49
15-10-29 88.64 89.40 86.84 7,058,600 87.91 43.96
15-10-28 88.00 89.96 86.32 8,537,200 88.41 44.21
15-10-27 89.99 91.68 85.10 16,679,000 88.63 44.31
15-10-26 89.26 97.29 88.75 48,550,400 90.78 45.39
15-10-23 75.15 75.75 73.50 7,936,800 74.34 37.17
15-10-22 72.99 75.45 71.23 5,261,200 72.39 36.20
15-10-21 72.84 73.70 71.12 2,686,000 72.22 36.11
Date Open High Low Vol Cls adjCls
15-10-20 73.09 74.78 72.32 4,737,200 73.31 36.65
15-10-19 71.33 72.57 70.59 2,642,200 72.00 36.00
15-10-16 70.08 72.24 69.51 5,626,200 71.05 35.53
15-10-15 69.39 70.90 68.63 4,786,200 70.15 35.08
15-10-14 68.65 69.54 66.62 4,610,200 68.44 34.22
15-10-13 67.50 69.75 67.01 3,739,600 68.50 34.25
15-10-12 67.95 69.61 67.16 3,887,800 67.34 33.67
15-10-09 68.24 69.48 66.60 5,185,200 67.27 33.63
15-10-08 69.52 70.91 66.09 4,831,000 68.27 34.13
Date Open High Low Vol Cls adjCls
15-10-07 71.64 72.34 68.93 6,691,400 70.14 35.07
15-10-06 68.50 70.99 68.21 3,780,400 68.65 34.33
15-10-05 67.09 70.23 66.55 6,840,400 69.07 34.54
15-10-02 63.34 68.11 63.23 8,525,200 66.77 33.38
15-10-01 63.42 64.41 61.02 3,995,000 62.60 31.30
15-09-30 63.97 64.59 61.50 6,946,200 63.18 31.59
15-09-29 62.42 63.01 60.23 7,729,800 62.80 31.40
15-09-28 64.80 65.17 61.40 4,733,600 61.86 30.93
15-09-25 67.14 67.37 64.80 3,967,200 65.34 32.67
Date Open High Low Vol Cls adjCls
15-09-24 64.67 66.77 63.82 3,408,600 66.70 33.35
15-09-23 67.87 67.87 64.63 4,887,400 64.99 32.49
15-09-22 67.04 67.50 65.25 6,195,600 66.61 33.31
15-09-21 67.53 68.91 67.18 5,132,800 67.67 33.83
15-09-18 69.34 70.57 68.11 4,420,000 68.34 34.17
15-09-17 71.01 71.83 69.13 5,177,200 70.26 35.13
15-09-16 68.72 73.00 68.22 9,847,600 72.30 36.15
15-09-15 65.63 67.44 63.77 2,601,600 66.92 33.46
15-09-14 68.20 68.41 65.73 3,212,000 65.89 32.95
Date Open High Low Vol Cls adjCls
15-09-11 66.59 69.02 65.71 3,832,600 68.86 34.43
15-09-10 65.43 68.10 65.25 3,629,600 67.19 33.60
15-09-09 65.16 67.42 65.05 3,894,600 65.95 32.97
15-09-08 66.15 67.97 63.32 5,121,200 64.45 32.22
15-09-04 64.75 65.48 62.85 3,665,200 63.92 31.96
15-09-03 65.62 68.49 65.12 3,072,200 65.89 32.95
15-09-02 65.88 66.44 64.00 2,832,000 65.46 32.73
15-09-01 65.43 66.77 63.81 4,201,800 64.32 32.16
15-08-31 69.04 69.90 66.01 4,304,800 66.45 33.22
Date Open High Low Vol Cls adjCls
15-08-28 70.08 72.14 68.66 4,487,400 69.50 34.75
15-08-27 65.04 69.96 65.01 7,412,400 69.96 34.98
15-08-26 64.49 65.56 62.85 5,247,400 64.08 32.04
15-08-25 64.50 66.32 62.24 7,585,400 63.70 31.85
15-08-24 56.57 61.25 54.50 8,946,600 60.50 30.25
15-08-21 63.77 65.15 62.93 6,110,200 63.27 31.64
15-08-20 66.71 67.07 63.64 9,774,600 64.61 32.31
15-08-19 69.22 69.93 67.90 3,787,600 68.13 34.06
15-08-18 70.78 71.49 69.05 5,000,800 69.28 34.64
Date Open High Low Vol Cls adjCls
15-08-17 71.65 72.82 70.55 2,037,400 72.79 36.40
15-08-14 71.33 72.95 70.80 2,368,000 71.58 35.79
15-08-13 69.89 73.75 69.58 6,531,000 72.13 36.06
15-08-12 70.29 70.90 66.37 10,709,600 70.24 35.12
15-08-11 75.92 75.92 70.66 8,554,000 72.00 36.00
15-08-10 75.97 78.05 75.82 3,639,200 77.57 38.79
15-08-07 77.55 77.55 74.94 2,998,800 75.48 37.74
15-08-06 79.73 79.84 76.91 3,401,800 77.47 38.74
15-08-05 79.73 80.20 78.35 6,400,400 79.50 39.75
Date Open High Low Vol Cls adjCls
15-08-04 75.00 79.42 74.30 17,363,800 78.57 39.29
15-08-03 71.68 72.80 69.66 8,659,000 71.45 35.72
15-07-31 71.19 72.48 69.90 4,743,400 71.58 35.79
15-07-30 70.65 71.00 69.96 3,838,600 70.69 35.35
15-07-29 68.72 71.31 68.38 4,211,800 70.51 35.26
15-07-28 68.94 69.30 66.87 5,911,400 68.31 34.15
15-07-27 70.20 71.08 68.47 4,357,400 69.04 34.52
15-07-24 75.00 75.82 71.83 3,421,600 72.84 36.42
15-07-23 74.58 77.57 74.39 3,543,000 75.15 37.58
Date Open High Low Vol Cls adjCls
15-07-22 74.06 75.00 72.87 1,840,600 74.18 37.09
15-07-21 72.84 75.06 72.29 5,815,200 74.18 37.09
15-07-20 72.14 73.55 71.28 4,192,000 72.78 36.39
15-07-17 72.32 72.79 71.31 2,826,400 71.88 35.94
15-07-16 71.44 73.14 71.18 3,072,600 71.88 35.94
15-07-15 73.70 73.71 69.95 5,074,600 70.22 35.11
15-07-14 74.19 74.95 73.11 2,500,000 74.33 37.17
15-07-13 73.60 74.74 72.99 3,318,400 73.81 36.90
15-07-10 73.56 73.66 71.71 3,702,600 73.27 36.63
Date Open High Low Vol Cls adjCls
15-07-09 72.04 72.95 70.28 5,821,600 71.48 35.74
15-07-08 67.36 70.83 67.36 8,656,800 69.35 34.67
15-07-07 69.19 71.31 63.00 17,593,800 71.10 35.55
15-07-06 69.94 71.84 68.90 5,248,200 71.53 35.76
15-07-02 70.99 71.58 70.02 3,318,200 71.29 35.65
15-07-01 73.54 73.85 70.78 3,694,800 70.99 35.49
15-06-30 71.91 72.75 71.44 3,643,000 72.62 36.31
15-06-29 71.56 72.05 70.27 3,281,000 70.61 35.31
15-06-26 72.00 73.59 71.64 5,638,600 73.27 36.63
Date Open High Low Vol Cls adjCls
15-06-25 73.35 74.00 72.74 4,819,000 73.85 36.92
15-06-24 74.50 74.50 72.51 3,445,000 72.92 36.46
15-06-23 74.87 75.10 73.54 5,308,200 73.95 36.97
15-06-22 72.54 74.11 72.10 5,723,000 73.86 36.93
15-06-19 74.37 74.48 71.60 11,922,800 71.64 35.82
15-06-18 74.50 75.49 72.30 12,172,600 75.01 37.51
15-06-17 76.62 77.00 75.08 4,798,600 75.41 37.71
15-06-16 75.66 76.13 73.56 5,737,600 75.71 37.86
15-06-15 76.35 76.67 75.25 5,217,800 76.13 38.06
Date Open High Low Vol Cls adjCls
15-06-12 74.77 77.91 74.57 11,068,600 77.39 38.70
15-06-11 76.42 78.64 76.41 6,054,200 77.50 38.75
15-06-10 74.49 76.29 74.10 3,080,200 76.17 38.08
15-06-09 74.42 75.12 72.87 3,486,400 74.67 37.33
15-06-08 75.89 76.65 74.30 3,217,400 74.34 37.17
15-06-05 75.07 77.55 74.71 4,279,400 76.07 38.04
15-06-04 74.40 75.86 73.70 5,671,000 75.07 37.54
15-06-03 76.79 76.98 74.45 8,700,400 74.88 37.44
15-06-02 76.51 77.90 72.44 18,683,200 77.04 38.52
Date Open High Low Vol Cls adjCls
15-06-01 80.30 82.76 80.30 5,476,400 81.63 40.81
15-05-29 80.05 80.73 79.64 4,115,400 79.87 39.94
15-05-28 78.81 80.84 77.80 6,127,000 80.22 40.11
15-05-27 82.00 83.81 80.75 4,820,200 81.52 40.76
15-05-26 87.23 87.62 80.70 14,716,600 81.99 40.99
15-05-22 77.95 86.18 77.85 28,993,400 84.63 42.31
15-05-21 72.30 72.35 71.44 4,315,600 71.99 35.99
15-05-20 71.95 72.48 70.79 3,793,200 71.94 35.97
15-05-19 72.42 73.48 72.24 3,131,600 72.49 36.24
Date Open High Low Vol Cls adjCls
15-05-18 72.77 72.88 70.65 4,020,000 71.98 35.99
15-05-15 71.50 74.27 71.13 7,429,800 71.97 35.99
15-05-14 73.96 76.00 70.57 24,091,200 71.14 35.57
15-05-13 64.90 66.15 64.12 6,687,800 65.36 32.68
15-05-12 63.40 65.33 63.38 5,065,600 65.13 32.56
15-05-11 64.19 64.92 63.62 7,400,800 63.75 31.88
15-05-08 65.19 65.50 63.50 2,632,000 63.79 31.90
15-05-07 64.32 64.64 62.90 5,462,400 64.56 32.28
15-05-06 63.27 63.69 62.28 3,992,800 63.33 31.67
Date Open High Low Vol Cls adjCls
15-05-05 63.01 64.14 62.29 12,770,800 62.99 31.50
15-05-04 64.00 65.30 63.98 4,838,600 64.16 32.08
15-05-01 63.44 63.87 62.13 4,326,200 63.80 31.90
15-04-30 64.00 64.73 63.16 3,210,600 63.68 31.84
15-04-29 64.21 65.09 62.97 4,381,600 64.04 32.02
15-04-28 65.94 66.39 64.28 4,106,400 64.88 32.44
15-04-27 66.39 67.46 65.89 3,738,600 66.28 33.14
15-04-24 66.11 67.46 65.56 3,162,600 65.57 32.79
15-04-23 65.67 66.78 65.53 2,427,800 65.62 32.81
Date Open High Low Vol Cls adjCls
15-04-22 65.36 67.43 65.03 5,224,600 66.14 33.07
15-04-21 64.14 66.34 63.59 5,325,200 65.16 32.58
15-04-20 63.43 63.86 62.62 2,109,400 63.55 31.78
15-04-17 62.25 63.56 62.00 3,720,600 63.20 31.60
15-04-16 63.72 65.00 63.36 3,482,200 63.64 31.82
15-04-15 63.87 64.27 63.00 3,162,800 63.75 31.88
15-04-14 62.25 64.11 61.37 3,838,600 63.88 31.94
15-04-13 63.02 64.18 62.52 4,060,800 63.00 31.50
15-04-10 63.64 64.35 61.65 5,245,200 63.05 31.53
Date Open High Low Vol Cls adjCls
15-04-09 63.65 64.68 62.46 4,252,200 63.78 31.89
15-04-08 62.44 63.84 62.09 7,704,600 63.62 31.81
15-04-07 62.59 63.00 61.21 6,462,600 61.21 30.61
15-04-06 59.66 61.49 58.99 6,065,400 61.17 30.58
15-04-02 58.54 59.32 58.51 2,960,600 59.25 29.63
15-04-01 57.75 59.39 57.59 4,598,200 58.77 29.39
15-03-31 57.83 59.80 57.79 6,146,400 58.62 29.31
15-03-30 59.50 59.51 58.26 3,378,600 58.90 29.45
15-03-27 58.15 59.76 57.60 6,263,200 59.21 29.61
Date Open High Low Vol Cls adjCls
15-03-26 59.37 59.48 57.82 8,130,800 58.46 29.23
15-03-25 58.45 60.06 58.33 6,368,200 59.77 29.89
15-03-24 58.81 60.74 58.27 6,649,400 58.89 29.45
15-03-23 57.00 59.34 56.10 11,838,400 58.86 29.43
15-03-20 55.11 58.08 55.00 44,428,000 57.58 28.79
15-03-19 46.25 46.75 45.41 8,162,400 46.14 23.07
15-03-18 45.99 46.75 45.40 5,063,000 46.22 23.11
15-03-17 43.94 45.73 43.94 3,276,800 45.70 22.85
15-03-16 43.76 44.40 43.09 2,902,200 43.88 21.94
Date Open High Low Vol Cls adjCls
15-03-13 45.06 45.21 43.07 9,199,800 43.85 21.92
15-03-12 45.25 46.20 45.07 3,510,000 45.23 22.62
15-03-11 44.75 45.71 44.75 3,121,400 45.43 22.72
15-03-10 45.85 46.17 44.38 3,353,600 44.94 22.47
15-03-09 47.58 47.58 46.05 2,959,200 46.60 23.30
15-03-06 46.23 47.59 46.00 6,963,200 47.40 23.70
15-03-05 45.99 47.00 45.85 2,488,800 46.23 23.12
15-03-04 45.45 46.10 45.25 3,566,600 45.84 22.92
15-03-03 44.50 45.90 44.50 2,590,200 45.47 22.74
Date Open High Low Vol Cls adjCls
15-03-02 44.71 45.82 44.66 7,688,200 45.14 22.57
15-02-27 45.65 45.98 44.04 8,351,600 45.37 22.68
15-02-26 46.35 46.65 45.50 2,757,600 45.52 22.76
15-02-25 46.77 47.20 46.03 2,168,400 46.16 23.08
15-02-24 46.72 47.00 46.38 1,586,000 46.68 23.34
15-02-23 46.92 46.98 46.36 1,754,200 46.72 23.36
15-02-20 46.00 47.04 45.70 5,972,000 46.95 23.48
15-02-19 47.00 47.17 45.44 4,403,400 45.73 22.87
15-02-18 47.16 47.42 46.48 2,807,800 46.79 23.40
Date Open High Low Vol Cls adjCls
15-02-17 46.94 47.74 46.94 3,515,000 47.16 23.58
15-02-13 47.21 47.35 46.50 4,152,800 46.75 23.38
15-02-12 45.63 47.27 45.50 4,195,000 46.64 23.32
15-02-11 46.00 46.42 45.27 4,432,200 45.79 22.90
15-02-10 46.63 47.18 45.41 5,958,400 46.00 23.00
15-02-09 48.00 48.00 46.38 5,563,400 46.45 23.23
15-02-06 48.46 48.75 46.46 7,800,000 48.24 24.12
15-02-05 49.88 50.09 49.26 2,798,400 49.74 24.87
15-02-04 49.00 50.03 48.79 2,765,400 49.78 24.89
Date Open High Low Vol Cls adjCls
15-02-03 48.21 49.50 48.21 3,322,000 49.04 24.52
15-02-02 47.74 48.34 47.08 3,322,200 48.20 24.10
15-01-30 47.87 48.19 47.02 4,062,400 47.56 23.78
15-01-29 48.73 48.81 46.82 4,463,200 48.11 24.06
15-01-28 49.72 49.99 48.73 3,008,400 48.96 24.48
15-01-27 49.22 49.81 48.74 3,934,000 49.40 24.70
15-01-26 50.65 50.85 49.45 2,481,400 49.52 24.76
15-01-23 49.64 50.71 49.16 5,286,400 50.10 25.05
15-01-22 49.08 49.87 48.71 3,598,600 49.47 24.74
Date Open High Low Vol Cls adjCls
15-01-21 46.64 49.06 46.55 6,760,600 48.85 24.42
15-01-20 46.00 47.00 46.00 4,451,400 46.52 23.26
15-01-16 45.71 46.60 45.43 4,335,400 46.07 23.04
15-01-15 46.56 46.80 45.25 3,743,200 45.65 22.83
15-01-14 46.19 46.57 45.67 3,824,800 46.04 23.02
15-01-13 46.82 46.85 46.25 3,559,800 46.49 23.25
15-01-12 46.74 47.07 45.97 3,863,800 46.31 23.16
15-01-09 46.61 47.23 46.08 3,622,400 46.81 23.41
15-01-08 45.66 46.60 44.81 4,757,800 46.54 23.27
Date Open High Low Vol Cls adjCls
15-01-07 45.85 46.78 45.11 6,343,400 45.87 22.93
15-01-06 44.55 45.80 44.36 5,099,800 45.16 22.58
15-01-05 44.64 45.05 43.92 3,792,600 44.58 22.29
15-01-02 46.00 46.00 44.23 4,698,600 45.22 22.61
14-12-31 45.10 45.80 44.75 2,623,400 45.50 22.75
14-12-30 44.90 45.25 44.41 2,296,800 45.12 22.56
14-12-29 45.00 45.30 44.70 2,455,000 45.09 22.55
14-12-26 45.29 45.76 45.18 1,222,000 45.36 22.68
14-12-24 44.73 45.42 44.52 984,600 45.00 22.50
Date Open High Low Vol Cls adjCls
14-12-23 45.70 45.87 44.27 2,682,400 45.12 22.56
14-12-22 45.09 46.12 44.15 5,001,000 45.17 22.58
14-12-19 44.08 45.33 43.97 5,708,400 45.20 22.60
14-12-18 43.25 44.38 42.95 7,053,800 44.07 22.04
14-12-17 41.41 42.73 40.74 9,132,400 42.67 21.33
14-12-16 42.90 42.95 41.11 5,954,400 41.16 20.58
14-12-15 44.88 45.35 42.56 9,520,200 43.28 21.64
14-12-12 43.60 47.19 42.74 12,549,800 45.34 22.67
14-12-11 43.18 44.73 42.87 6,450,600 43.02 21.51
Date Open High Low Vol Cls adjCls
14-12-10 43.87 44.94 42.83 9,328,000 43.18 21.59
14-12-09 42.00 44.13 40.99 16,377,400 43.95 21.98
14-12-08 44.52 45.53 43.97 6,755,800 44.00 22.00
14-12-05 47.15 47.64 44.20 28,266,600 44.91 22.46
14-12-04 48.00 48.17 45.36 12,416,800 47.20 23.60
14-12-03 47.71 48.38 47.11 5,196,400 48.09 24.05
14-12-02 49.77 50.00 46.75 11,642,800 47.92 23.96
14-12-01 53.50 53.74 49.50 11,605,800 49.58 24.79
14-11-28 52.25 54.15 51.35 11,644,200 54.08 27.04
Date Open High Low Vol Cls adjCls
14-11-26 51.98 53.78 51.50 29,857,600 53.50 26.75
14-11-25 59.07 59.20 58.33 6,530,000 58.46 29.23
14-11-24 59.10 59.51 58.36 5,998,800 58.91 29.46
14-11-21 59.75 60.50 58.56 5,532,000 58.90 29.45
14-11-20 57.96 58.42 57.39 2,701,600 58.25 29.13
14-11-19 59.55 59.62 57.52 5,601,800 58.57 29.29
14-11-18 59.29 60.42 58.88 4,122,800 59.55 29.78
14-11-17 59.00 59.46 57.01 2,794,000 59.15 29.58
14-11-14 58.45 59.82 57.90 3,941,400 59.39 29.70
Date Open High Low Vol Cls adjCls
14-11-13 57.04 59.50 57.04 5,841,600 58.17 29.08
14-11-12 56.63 56.90 55.69 1,859,200 56.72 28.36
14-11-11 56.83 57.89 55.81 3,116,200 56.39 28.20
14-11-10 54.93 56.92 54.35 3,999,000 56.45 28.23
14-11-07 53.83 54.36 52.84 2,925,600 54.30 27.15
14-11-06 54.97 55.50 54.12 2,360,200 54.30 27.15
14-11-05 57.67 58.16 53.73 6,007,600 54.70 27.35
14-11-04 58.13 59.04 57.42 3,523,800 57.66 28.83
14-11-03 58.30 59.66 58.08 2,963,400 58.29 29.15
Date Open High Low Vol Cls adjCls
14-10-31 59.00 59.40 57.71 3,477,600 58.30 29.15
14-10-30 55.78 57.40 55.62 3,321,200 57.32 28.66
14-10-29 56.84 57.26 55.62 3,196,400 56.11 28.06
14-10-28 56.18 56.99 55.51 2,777,000 56.35 28.17
14-10-27 56.90 57.08 55.07 3,401,600 55.49 27.75
14-10-24 56.54 57.23 55.64 2,509,400 57.12 28.56
14-10-23 57.48 58.09 56.63 2,939,000 57.01 28.50
14-10-22 57.71 58.43 56.82 3,038,200 56.86 28.43
14-10-21 56.19 57.79 55.82 7,692,800 57.34 28.67
Date Open High Low Vol Cls adjCls
14-10-20 54.63 56.41 54.51 4,053,400 55.27 27.64
14-10-17 54.26 55.55 54.10 4,267,600 54.47 27.24
14-10-16 52.71 54.70 52.55 4,844,800 53.74 26.87
14-10-15 51.54 54.36 50.74 7,397,200 54.08 27.04
14-10-14 51.59 52.97 49.61 7,269,200 52.44 26.22
14-10-13 53.93 55.22 51.20 5,089,800 51.37 25.68
14-10-10 54.68 55.11 52.88 5,210,000 53.76 26.88
14-10-09 56.67 57.76 54.90 3,378,400 54.99 27.50
14-10-08 55.05 57.16 54.23 3,997,200 57.00 28.50
Date Open High Low Vol Cls adjCls
14-10-07 55.91 56.10 55.00 2,349,800 55.03 27.51
14-10-06 55.81 56.73 55.35 2,331,000 56.05 28.03
14-10-03 55.52 56.77 55.11 5,313,400 55.62 27.81
14-10-02 55.43 56.17 54.99 6,111,200 55.09 27.55
14-10-01 56.55 56.90 55.35 4,237,000 55.90 27.95
14-09-30 58.02 58.48 56.01 7,616,600 56.76 28.38
14-09-29 58.73 58.89 56.65 9,237,400 57.19 28.59
14-09-26 59.40 60.44 59.03 2,503,000 59.25 29.63
14-09-25 60.46 60.83 58.81 3,381,800 59.33 29.67
Date Open High Low Vol Cls adjCls
14-09-24 59.75 60.78 59.31 2,028,800 60.10 30.05
14-09-23 59.93 61.30 58.95 5,086,600 59.75 29.88
14-09-22 60.12 60.55 58.66 5,531,400 59.95 29.98
14-09-19 61.40 62.23 60.20 4,952,200 60.63 30.32
14-09-18 62.05 62.66 60.53 2,548,600 61.23 30.62
14-09-17 61.58 62.29 60.89 3,518,200 61.53 30.76
14-09-16 60.75 63.57 60.10 4,953,000 62.05 31.03
14-09-15 63.90 63.90 60.15 6,708,000 60.95 30.48
14-09-12 65.32 65.33 63.69 2,270,000 64.05 32.03
Date Open High Low Vol Cls adjCls
14-09-11 65.00 65.84 64.54 2,043,600 65.13 32.56
14-09-10 66.02 66.83 64.78 1,928,800 65.64 32.82
14-09-09 68.15 68.49 65.99 2,262,800 66.25 33.13
14-09-08 68.83 69.44 68.01 2,060,800 68.11 34.06
14-09-05 67.81 69.21 67.81 2,133,200 68.70 34.35
14-09-04 67.83 69.74 67.07 4,485,000 68.53 34.26
14-09-03 68.50 68.50 66.11 3,192,600 66.83 33.42
14-09-02 64.86 68.30 64.63 4,206,200 67.91 33.96
14-08-29 63.50 64.80 62.66 1,634,600 64.17 32.08
Date Open High Low Vol Cls adjCls
14-08-28 64.00 64.67 63.31 1,944,600 64.03 32.01
14-08-27 64.70 65.25 64.26 1,640,600 64.32 32.16
14-08-26 64.73 65.36 64.00 1,735,000 64.87 32.44
14-08-25 65.00 65.40 64.30 1,714,000 64.59 32.29
14-08-22 65.54 65.80 64.20 1,734,400 64.97 32.49
14-08-21 65.68 66.24 64.37 2,528,400 65.45 32.72
14-08-20 66.03 67.00 65.62 1,738,000 66.05 33.03
14-08-19 66.50 66.98 65.91 2,536,600 66.03 33.01
14-08-18 66.58 66.76 65.71 2,080,600 65.88 32.94
Date Open High Low Vol Cls adjCls
14-08-15 66.94 67.69 65.18 2,650,400 65.93 32.97
14-08-14 66.61 66.98 65.36 2,256,400 66.40 33.20
14-08-13 67.61 67.97 66.75 2,020,600 66.92 33.46
14-08-12 67.98 67.99 66.76 2,674,600 67.20 33.60
14-08-11 66.00 68.71 65.52 4,883,000 67.64 33.82
14-08-08 66.02 66.94 64.55 3,303,400 65.71 32.86
14-08-07 66.90 68.41 64.36 14,261,200 66.02 33.01
14-08-06 61.10 61.51 59.86 5,155,400 60.45 30.23
14-08-05 64.45 64.89 61.39 3,188,800 61.51 30.75
Date Open High Low Vol Cls adjCls
14-08-04 63.23 64.68 62.68 2,630,400 64.42 32.21
14-08-01 64.16 64.46 61.11 9,123,600 62.68 31.34
14-07-31 60.00 65.09 60.00 6,734,600 64.03 32.01
14-07-30 66.11 66.45 64.00 6,886,600 64.34 32.17
14-07-29 67.27 68.20 64.83 5,359,200 64.88 32.44
14-07-28 67.00 67.24 65.52 3,420,800 66.73 33.37
14-07-25 62.56 67.23 61.56 5,219,800 67.00 33.50
14-07-24 62.07 63.15 61.36 1,480,200 62.22 31.11
14-07-23 61.96 62.78 61.80 1,200,000 62.20 31.10
Date Open High Low Vol Cls adjCls
14-07-22 61.13 62.45 61.03 2,640,000 61.91 30.96
14-07-21 59.49 61.27 59.02 3,406,600 61.02 30.51
14-07-18 59.29 60.35 58.74 1,782,600 59.29 29.65
14-07-17 60.30 60.89 58.27 3,159,000 58.80 29.40
14-07-16 61.35 61.77 60.04 1,855,800 60.34 30.17
14-07-15 61.20 61.46 59.62 2,534,600 60.40 30.20
14-07-14 60.76 62.70 60.12 2,753,200 61.34 30.67
14-07-11 61.00 61.12 59.59 3,634,400 60.20 30.10
14-07-10 60.26 61.59 59.64 2,766,000 60.99 30.50
Date Open High Low Vol Cls adjCls
14-07-09 61.51 62.17 60.63 2,382,800 61.82 30.91
14-07-08 63.62 63.63 59.45 5,469,200 61.17 30.58
14-07-07 64.51 64.99 63.02 3,688,400 63.86 31.93
14-07-03 64.95 65.50 64.36 2,150,400 64.91 32.46
14-07-02 65.27 65.77 63.97 3,355,000 64.44 32.22
14-07-01 63.51 65.49 63.17 5,363,200 65.22 32.61
14-06-30 61.00 65.20 60.83 6,520,600 64.04 32.02
14-06-27 61.21 61.66 60.23 2,396,200 60.78 30.39
14-06-26 59.69 61.71 59.04 4,468,600 61.67 30.83
Date Open High Low Vol Cls adjCls
14-06-25 56.51 59.83 56.51 4,103,400 59.25 29.63
14-06-24 56.00 59.00 55.17 11,131,000 57.67 28.83
14-06-23 59.88 60.58 58.93 3,210,000 59.08 29.54
14-06-20 59.66 60.50 58.03 4,222,200 59.72 29.86
14-06-19 61.98 61.99 59.60 2,996,400 60.31 30.16
14-06-18 60.42 61.92 60.17 3,182,800 61.69 30.84
14-06-17 59.83 61.26 59.45 4,003,800 60.91 30.46
14-06-16 57.31 60.29 56.96 5,000,600 60.06 30.03
14-06-13 58.16 58.80 56.67 3,126,400 57.25 28.63
Date Open High Low Vol Cls adjCls
14-06-12 59.60 60.04 57.74 3,955,400 57.94 28.97
14-06-11 58.35 60.50 57.85 5,214,200 59.06 29.53
14-06-10 57.30 59.45 56.83 4,907,600 58.98 29.49
14-06-09 57.11 57.70 56.67 2,044,200 57.17 28.58
14-06-06 56.68 57.96 56.68 1,624,000 57.44 28.72
14-06-05 57.20 57.85 56.25 2,014,200 57.06 28.53
14-06-04 56.28 57.99 56.05 2,609,600 57.05 28.53
14-06-03 55.80 57.30 55.47 3,856,200 57.01 28.50
14-06-02 55.53 56.73 55.08 3,282,400 56.31 28.16
Date Open High Low Vol Cls adjCls
14-05-30 55.30 55.50 54.56 1,903,800 55.42 27.71
14-05-29 55.20 55.64 54.51 2,672,600 55.26 27.63
14-05-28 56.47 56.55 54.31 4,913,800 54.84 27.42
14-05-27 55.90 56.38 54.99 3,844,000 56.36 28.18
14-05-23 55.43 56.04 54.02 2,788,000 56.01 28.00
14-05-22 55.30 55.86 54.91 2,996,000 55.39 27.70
14-05-21 54.45 55.32 54.07 3,892,000 55.16 27.58
14-05-20 53.25 55.15 53.22 4,685,000 55.00 27.50
14-05-19 52.06 54.25 51.77 5,185,400 53.90 26.95
Date Open High Low Vol Cls adjCls
14-05-16 51.17 52.23 50.26 3,176,400 52.06 26.03
14-05-15 50.66 51.49 49.16 3,834,200 51.24 25.62
14-05-14 50.01 51.78 49.95 3,836,200 51.21 25.61
14-05-13 50.78 51.73 50.01 3,732,600 50.06 25.03
14-05-12 48.93 51.27 48.81 6,083,600 51.04 25.52
14-05-09 45.87 49.58 45.30 8,623,600 49.48 24.74
14-05-08 46.00 50.19 45.27 11,533,200 45.29 22.65
14-05-07 48.55 48.77 44.00 12,336,600 45.67 22.83
14-05-06 48.09 49.43 47.50 5,394,800 48.38 24.19
Date Open High Low Vol Cls adjCls
14-05-05 47.07 48.70 47.07 2,681,600 48.30 24.15
14-05-02 47.98 48.33 47.19 2,424,200 47.77 23.89
14-05-01 46.41 48.82 46.10 4,152,200 47.50 23.75
14-04-30 45.47 46.79 45.10 3,724,600 46.74 23.37
14-04-29 45.61 47.77 44.90 7,280,400 46.43 23.22
14-04-28 45.66 46.23 44.40 9,433,600 45.03 22.51
14-04-25 48.10 48.53 44.86 8,443,600 45.48 22.74
14-04-24 50.23 50.61 46.32 10,762,400 48.61 24.31
14-04-23 52.09 52.91 50.20 5,035,400 50.22 25.11
Date Open High Low Vol Cls adjCls
14-04-22 52.09 52.94 52.01 5,209,400 52.23 26.12
14-04-21 52.00 52.50 51.10 3,237,200 52.09 26.05
14-04-17 52.41 52.50 50.41 4,522,000 51.86 25.93
14-04-16 50.96 52.35 50.80 4,243,400 51.87 25.93
14-04-15 54.41 54.82 48.38 12,834,800 50.83 25.42
14-04-14 54.48 55.29 52.98 3,941,000 54.37 27.18
14-04-11 53.15 55.75 52.50 9,095,000 53.83 26.92
14-04-10 55.62 56.47 53.55 6,807,000 54.03 27.01
14-04-09 55.62 56.12 53.43 8,973,400 55.85 27.92
Date Open High Low Vol Cls adjCls
14-04-08 52.26 55.74 52.10 13,186,600 55.48 27.74
14-04-07 52.29 52.97 49.20 10,823,000 50.25 25.13
14-04-04 52.85 52.98 49.73 8,877,200 50.02 25.01
14-04-03 53.43 54.75 51.66 11,130,600 52.88 26.44
14-04-02 51.55 52.99 51.41 4,843,200 52.17 26.08
14-04-01 50.43 52.50 50.23 6,530,400 51.41 25.71
14-03-31 49.00 51.09 48.87 5,883,200 50.42 25.21
14-03-28 47.49 50.40 47.49 7,102,200 48.37 24.18
14-03-27 47.80 48.44 46.13 4,698,600 47.01 23.50
Date Open High Low Vol Cls adjCls
14-03-26 48.70 49.65 47.24 6,615,400 47.75 23.88
14-03-25 47.82 48.82 46.57 5,377,200 47.95 23.98
14-03-24 47.95 49.95 47.11 11,597,600 47.79 23.90
14-03-21 50.75 51.05 49.10 6,026,200 49.49 24.75
14-03-20 49.81 51.50 49.09 6,660,600 49.48 24.74
14-03-19 51.01 51.81 49.48 7,464,800 50.03 25.01
14-03-18 50.00 51.50 49.40 3,963,000 51.19 25.59
14-03-17 50.34 50.92 48.57 5,626,600 49.77 24.89
14-03-14 49.41 51.14 49.05 5,446,600 50.06 25.03
Date Open High Low Vol Cls adjCls
14-03-13 51.71 52.39 48.80 8,016,800 49.36 24.68
14-03-12 49.28 51.45 48.33 4,717,000 51.34 25.67
14-03-11 50.28 51.17 49.40 5,656,400 49.57 24.79
14-03-10 51.59 51.99 48.73 9,632,200 49.73 24.87
14-03-07 53.29 53.94 51.60 3,969,800 52.59 26.30
14-03-06 53.25 54.19 52.81 5,680,800 53.74 26.87
14-03-05 53.88 53.98 52.63 5,508,000 53.01 26.50
14-03-04 54.50 54.50 52.66 8,889,200 53.14 26.57
14-03-03 52.50 54.16 51.89 5,238,600 53.30 26.65
Date Open High Low Vol Cls adjCls
14-02-28 55.12 55.69 53.00 8,356,200 54.01 27.00
14-02-27 54.01 56.86 53.90 13,984,400 55.75 27.88
14-02-26 51.27 52.87 50.07 11,514,200 52.21 26.11
14-02-25 49.40 50.11 48.20 6,446,800 50.05 25.03
14-02-24 49.09 50.93 49.02 5,427,000 50.10 25.05
14-02-21 49.59 50.40 49.08 4,665,400 49.28 24.64
14-02-20 49.50 50.99 49.16 7,457,400 49.70 24.85
14-02-19 50.40 52.50 48.19 14,884,200 48.74 24.37
14-02-18 46.00 51.23 45.98 20,997,000 51.11 25.56
Date Open High Low Vol Cls adjCls
14-02-14 46.12 46.12 44.45 11,723,400 45.83 22.92
14-02-13 38.84 47.63 38.81 46,311,200 45.99 23.00
14-02-12 42.00 42.05 40.13 15,175,800 41.72 20.86
14-02-11 41.39 42.08 40.50 11,557,600 41.62 20.81
14-02-10 40.00 40.92 39.38 6,136,600 40.72 20.36
14-02-07 39.08 40.32 38.86 5,558,200 39.50 19.75
14-02-06 38.80 39.30 38.33 4,619,200 38.67 19.33
14-02-05 39.12 39.39 37.01 5,122,400 38.65 19.33
14-02-04 37.50 39.73 37.50 7,473,800 39.08 19.54
Date Open High Low Vol Cls adjCls
14-02-03 39.50 39.95 36.67 6,710,600 37.17 18.58
14-01-31 38.52 40.20 38.36 3,387,000 39.51 19.75
14-01-30 39.88 40.57 39.41 3,851,400 39.61 19.81
14-01-29 40.26 40.26 38.48 5,821,000 39.14 19.57
14-01-28 38.77 40.68 38.75 12,569,200 40.26 20.13
14-01-27 39.65 40.01 35.96 15,166,400 37.86 18.93
14-01-24 40.95 41.30 39.55 12,951,000 39.61 19.81
14-01-23 40.78 42.89 39.16 16,519,200 41.17 20.58
14-01-22 42.72 43.79 42.36 8,525,200 43.06 21.53
Date Open High Low Vol Cls adjCls
14-01-21 41.08 42.42 41.08 9,352,400 41.93 20.97
14-01-17 42.47 42.48 40.33 9,041,400 40.57 20.29
14-01-16 41.90 41.90 40.25 9,075,200 41.15 20.58
14-01-15 40.46 41.66 39.87 11,944,800 40.34 20.17
14-01-14 39.31 40.38 38.59 15,787,600 40.10 20.05
14-01-13 39.33 40.59 38.64 16,486,800 39.14 19.57
14-01-10 40.97 41.30 37.41 28,688,800 38.95 19.48
14-01-09 44.10 44.40 38.30 44,428,200 40.49 20.25
14-01-08 46.41 46.98 43.60 13,096,200 44.51 22.25
Date Open High Low Vol Cls adjCls
14-01-07 44.87 46.85 44.78 6,846,600 46.02 23.01
14-01-06 45.74 46.14 44.35 8,095,800 44.43 22.22
14-01-03 49.30 49.59 44.60 16,740,800 45.53 22.76
14-01-02 49.55 50.03 48.80 4,406,000 49.41 24.71
13-12-31 51.22 51.45 48.93 7,535,600 49.62 24.81
13-12-30 52.70 52.94 50.47 5,255,000 51.22 25.61
13-12-27 50.55 52.94 50.42 4,688,200 52.55 26.28
13-12-26 50.79 51.28 50.08 1,898,200 50.34 25.17
13-12-24 51.13 51.62 49.65 2,737,000 50.95 25.48
Date Open High Low Vol Cls adjCls
13-12-23 48.86 51.15 48.24 5,081,000 50.62 25.31
13-12-20 47.33 48.90 46.63 5,219,200 48.68 24.34
13-12-19 48.02 48.50 47.31 3,069,200 47.66 23.83
13-12-18 47.96 48.97 47.43 5,320,400 48.39 24.20
13-12-17 47.65 48.27 47.20 4,413,600 47.93 23.97
13-12-16 47.50 48.27 46.95 4,604,800 47.53 23.76
13-12-13 46.82 48.06 46.16 4,260,800 47.34 23.67
13-12-12 47.07 47.84 46.00 4,646,800 46.04 23.02
13-12-11 49.11 50.25 46.75 5,090,600 46.83 23.42
Date Open High Low Vol Cls adjCls
13-12-10 47.50 49.73 46.96 6,990,800 49.19 24.59
13-12-09 47.00 47.20 46.14 7,602,800 46.74 23.37
13-12-06 47.57 48.00 46.49 4,288,800 47.39 23.70
13-12-05 47.01 47.80 46.20 6,266,000 47.52 23.76
13-12-04 47.00 47.52 46.33 4,849,600 47.44 23.72
13-12-03 47.11 48.13 47.11 4,925,400 47.49 23.75
13-12-02 47.59 47.59 46.11 4,822,800 47.28 23.64
13-11-29 48.03 48.70 47.50 3,296,800 47.78 23.89
13-11-27 47.41 47.95 46.66 4,383,400 47.37 23.68
Date Open High Low Vol Cls adjCls
13-11-26 44.93 47.48 44.48 6,092,600 46.76 23.38
13-11-25 46.00 46.39 44.85 5,740,600 45.11 22.56
13-11-22 46.65 47.05 45.65 11,150,800 46.00 23.00
13-11-21 48.42 48.83 45.73 10,677,800 46.81 23.41
13-11-20 48.76 49.73 47.98 4,140,600 48.16 24.08
13-11-19 52.18 52.34 47.72 8,853,000 48.83 24.42
13-11-18 54.24 54.24 51.31 5,826,800 51.55 25.78
13-11-15 53.10 54.38 52.69 5,833,800 53.92 26.96
13-11-14 52.12 52.28 51.09 3,052,400 51.97 25.99
Date Open High Low Vol Cls adjCls
13-11-13 49.09 51.98 49.09 6,474,400 51.93 25.97
13-11-12 51.33 52.16 49.32 7,783,800 49.99 25.00
13-11-11 51.87 52.66 51.04 5,746,200 51.30 25.65
13-11-08 50.15 52.03 50.11 5,074,800 51.46 25.73
13-11-07 53.60 53.87 49.70 8,925,800 50.19 25.09
13-11-06 55.00 58.58 51.80 19,402,600 53.09 26.55
13-11-05 58.99 59.59 57.82 8,693,400 59.19 29.59
13-11-04 56.19 58.20 55.93 6,829,600 58.11 29.06
13-11-01 54.90 56.36 54.35 5,339,200 54.93 27.47
Date Open High Low Vol Cls adjCls
13-10-31 55.13 55.50 53.60 7,144,000 54.26 27.13
13-10-30 58.50 59.50 54.47 6,847,400 54.90 27.45
13-10-29 55.96 57.82 54.82 4,372,200 57.45 28.73
13-10-28 55.50 56.73 54.70 4,709,000 55.74 27.87
13-10-25 55.56 57.55 55.11 5,963,000 55.72 27.86
13-10-24 56.11 58.31 55.42 8,571,600 56.32 28.16
13-10-23 56.40 56.97 54.18 5,425,200 56.04 28.02
13-10-22 58.99 59.36 55.60 5,883,400 56.96 28.48
13-10-21 60.49 60.95 57.71 4,802,800 58.21 29.11
Date Open High Low Vol Cls adjCls
13-10-18 58.50 60.17 58.36 5,315,400 59.58 29.79
13-10-17 57.00 58.32 56.21 3,229,400 58.29 29.15
13-10-16 57.01 57.66 56.30 3,420,200 57.09 28.55
13-10-15 56.19 58.42 56.11 4,614,000 56.74 28.37
13-10-14 55.61 57.25 55.23 4,048,000 56.35 28.17
13-10-11 54.99 56.28 53.88 8,729,400 56.21 28.11
13-10-10 55.36 57.50 54.73 8,051,800 55.01 27.50
13-10-09 53.52 55.92 51.15 7,547,400 55.11 27.56
13-10-08 56.60 57.35 52.74 7,516,800 53.64 26.82
Date Open High Low Vol Cls adjCls
13-10-07 57.70 57.85 55.64 5,047,800 55.90 27.95
13-10-04 58.48 58.66 56.31 5,638,400 58.22 29.11
13-10-03 60.29 60.46 57.17 6,805,600 57.98 28.99
13-10-02 59.80 61.09 59.36 6,267,200 59.92 29.96
13-10-01 58.22 59.80 57.90 3,898,200 59.73 29.87
13-09-30 55.62 58.98 55.26 4,394,400 58.36 29.18
13-09-27 56.55 57.48 55.91 3,473,000 56.92 28.46
13-09-26 55.86 56.70 55.03 3,151,000 56.68 28.34
13-09-25 53.44 56.05 52.35 9,539,600 55.55 27.78
Date Open High Low Vol Cls adjCls
13-09-24 51.15 52.07 50.71 4,089,800 51.36 25.68
13-09-23 49.85 51.66 49.69 3,546,800 51.03 25.51
13-09-20 50.73 50.95 49.81 3,073,400 50.16 25.08
13-09-19 50.02 50.99 49.50 2,336,000 50.56 25.28
13-09-18 48.70 50.97 48.70 5,472,800 50.28 25.14
13-09-17 48.66 49.90 48.49 2,152,000 49.06 24.53
13-09-16 49.50 49.98 48.79 3,389,000 49.00 24.50
13-09-13 49.63 49.94 48.19 3,551,800 48.46 24.23
13-09-12 50.16 50.55 49.05 3,016,000 49.50 24.75
Date Open High Low Vol Cls adjCls
13-09-11 49.40 50.63 49.08 6,292,200 50.35 25.17
13-09-10 47.50 49.45 47.32 4,929,800 49.31 24.66
13-09-09 47.59 47.80 46.56 2,379,600 47.12 23.56
13-09-06 47.50 47.51 46.54 2,647,200 47.03 23.51
13-09-05 47.50 47.83 47.08 3,582,400 47.15 23.58
13-09-04 46.69 47.46 46.13 3,395,400 47.31 23.66
13-09-03 46.73 46.84 45.75 5,086,000 46.50 23.25
13-08-30 46.98 47.00 45.77 2,947,600 46.02 23.01
13-08-29 46.90 47.34 46.58 2,542,800 46.88 23.44
Date Open High Low Vol Cls adjCls
13-08-28 45.94 47.13 45.15 2,527,400 47.08 23.54
13-08-27 46.69 47.10 46.02 4,810,800 46.53 23.26
13-08-26 47.37 48.02 46.74 3,539,800 47.31 23.66
13-08-23 46.11 47.57 45.83 4,053,800 47.22 23.61
13-08-22 45.87 46.48 45.23 3,146,800 45.99 23.00
13-08-21 45.97 46.72 45.17 2,870,200 45.37 22.68
13-08-20 45.95 46.40 44.55 4,680,200 46.25 23.13
13-08-19 46.10 46.84 45.03 3,799,200 45.97 22.99
13-08-16 45.50 46.46 45.02 4,452,200 46.03 23.01
Date Open High Low Vol Cls adjCls
13-08-15 44.58 45.42 43.03 5,931,200 45.00 22.50
13-08-14 45.00 45.83 44.80 4,115,000 45.08 22.54
13-08-13 43.32 45.56 42.80 5,282,200 45.12 22.56
13-08-12 42.33 43.44 42.08 3,232,200 43.25 21.63
13-08-09 42.77 43.06 41.95 3,406,400 42.28 21.14
13-08-08 42.86 44.14 42.34 5,876,800 42.47 21.24
13-08-07 42.21 42.66 41.19 3,634,000 42.39 21.20
13-08-06 42.05 43.19 42.05 3,519,200 42.74 21.37
13-08-05 43.69 43.69 41.99 5,540,400 42.56 21.28
Date Open High Low Vol Cls adjCls
13-08-02 43.03 43.37 41.54 12,856,600 43.30 21.65
13-08-01 43.25 45.99 42.00 34,013,600 43.72 21.86
13-07-31 36.49 37.46 36.23 6,332,400 36.60 18.30
13-07-30 35.45 36.66 35.21 5,343,200 36.51 18.25
13-07-29 35.77 36.51 35.16 2,999,800 35.28 17.64
13-07-26 35.91 36.18 35.58 3,028,800 36.00 18.00
13-07-25 35.15 36.23 35.01 5,367,600 36.18 18.09
13-07-24 34.76 35.05 34.23 2,679,600 34.58 17.29
13-07-23 35.11 35.19 34.28 2,252,800 34.62 17.31
Date Open High Low Vol Cls adjCls
13-07-22 34.76 35.16 34.19 2,659,200 34.66 17.33
13-07-19 35.84 35.99 34.71 3,290,200 34.93 17.47
13-07-18 34.94 36.61 34.87 5,883,400 35.62 17.81
13-07-17 33.80 34.87 33.23 2,709,600 34.75 17.38
13-07-16 34.09 34.51 33.60 2,742,400 33.86 16.93
13-07-15 33.63 34.12 33.46 2,144,800 33.91 16.96
13-07-12 34.11 34.23 33.51 1,978,000 33.63 16.82
13-07-11 34.42 34.74 33.52 3,388,000 34.28 17.14
13-07-10 32.90 34.22 32.56 9,937,000 33.85 16.92
Date Open High Low Vol Cls adjCls
13-07-09 32.28 32.51 31.36 2,563,600 31.80 15.90
13-07-08 32.21 32.59 31.97 1,413,800 32.10 16.05
13-07-05 32.02 32.42 31.25 1,880,600 32.14 16.07
13-07-03 32.29 33.28 31.93 2,387,000 31.93 15.97
13-07-02 33.00 33.04 32.26 2,548,200 32.70 16.35
13-07-01 33.19 33.43 32.66 2,479,200 33.03 16.51
13-06-28 32.83 33.38 32.44 4,725,200 32.63 16.32
13-06-27 32.24 32.99 31.64 4,205,000 32.72 16.36
13-06-26 31.28 32.50 30.98 4,527,800 31.85 15.93
Date Open High Low Vol Cls adjCls
13-06-25 30.76 32.15 30.50 4,892,200 31.24 15.62
13-06-24 30.90 30.90 29.37 4,617,400 29.97 14.99
13-06-21 32.37 32.64 30.88 5,058,000 31.35 15.68
13-06-20 34.20 34.37 32.21 5,335,400 32.39 16.20
13-06-19 34.70 35.26 34.40 3,582,800 34.58 17.29
13-06-18 34.75 35.33 34.38 4,006,600 34.98 17.49
13-06-17 34.38 34.96 33.74 5,157,800 34.89 17.45
13-06-14 33.57 34.28 33.31 6,476,000 33.90 16.95
13-06-13 33.16 33.77 32.89 2,793,200 33.66 16.83
Date Open High Low Vol Cls adjCls
13-06-12 33.59 33.70 32.93 3,745,400 33.30 16.65
13-06-11 33.08 33.51 32.73 7,380,600 33.09 16.55
13-06-10 33.61 34.05 33.20 2,360,400 33.88 16.94
13-06-07 32.54 34.79 32.49 6,017,600 33.87 16.93
13-06-06 31.01 33.02 30.76 3,949,600 32.91 16.46
13-06-05 31.27 31.64 30.91 2,743,000 30.96 15.48
13-06-04 30.62 31.89 30.37 4,301,400 31.52 15.76
13-06-03 31.27 31.40 30.20 4,787,800 30.36 15.18
13-05-31 32.60 32.74 31.15 3,728,200 31.15 15.58
Date Open High Low Vol Cls adjCls
13-05-30 31.55 32.02 31.41 1,754,400 31.96 15.98
13-05-29 31.63 32.40 31.39 2,248,400 31.80 15.90
13-05-28 32.00 32.00 31.46 1,580,600 31.65 15.83
13-05-24 31.33 32.01 30.59 2,285,000 31.50 15.75
13-05-23 30.75 31.87 30.41 4,425,600 31.68 15.84
13-05-22 31.40 31.99 30.78 5,006,800 31.24 15.62
13-05-21 31.90 32.25 31.42 6,938,000 31.45 15.73
13-05-20 30.57 32.01 30.45 7,325,800 31.93 15.97
13-05-17 30.70 31.39 30.30 3,406,800 30.42 15.21
Date Open High Low Vol Cls adjCls
13-05-16 29.68 30.81 29.59 7,363,400 30.68 15.34
13-05-15 28.89 30.15 28.62 5,906,800 29.71 14.86
13-05-14 29.00 29.07 27.91 10,257,000 28.82 14.41
13-05-13 28.85 29.14 28.22 9,444,200 28.91 14.46
13-05-10 29.41 30.04 29.23 10,818,000 29.38 14.69
13-05-09 27.49 30.00 26.50 29,099,200 29.93 14.97
13-05-08 23.50 24.06 23.36 6,770,200 23.80 11.90
13-05-07 23.40 23.75 22.91 6,214,600 23.54 11.77
13-05-06 22.81 23.35 22.62 3,851,600 23.24 11.62
Date Open High Low Vol Cls adjCls
13-05-03 22.50 22.63 22.37 2,178,200 22.60 11.30
13-05-02 21.85 22.45 21.78 2,748,400 22.25 11.13
13-05-01 21.90 22.09 21.58 1,458,600 21.77 10.89
13-04-30 21.95 22.04 21.57 2,855,400 21.98 10.99
13-04-29 22.36 22.54 21.73 2,750,000 21.84 10.92
13-04-26 22.11 22.56 22.11 2,611,000 22.22 11.11
13-04-25 22.26 22.59 22.25 3,284,800 22.31 11.16
13-04-24 21.60 22.25 21.55 4,354,800 22.23 11.12
13-04-23 21.11 21.54 20.90 2,081,800 21.49 10.75
Date Open High Low Vol Cls adjCls
13-04-22 20.83 21.25 20.69 2,377,400 21.15 10.58
13-04-19 20.61 20.87 20.41 2,771,400 20.79 10.40
13-04-18 20.86 20.92 20.13 2,334,600 20.39 10.20
13-04-17 20.41 20.90 20.21 2,426,800 20.70 10.35
13-04-16 20.99 21.20 20.32 5,017,600 20.62 10.31
13-04-15 22.47 22.47 20.66 2,539,800 20.76 10.38
13-04-12 21.95 22.08 21.71 4,078,000 21.81 10.91
13-04-11 22.03 22.33 21.75 3,496,400 22.02 11.01
13-04-10 21.38 22.22 21.20 3,870,400 22.11 11.06
Date Open High Low Vol Cls adjCls
13-04-09 21.17 21.50 20.98 4,258,800 21.40 10.70
13-04-08 19.82 21.08 19.82 5,270,600 21.06 10.53
13-04-05 19.50 20.21 18.87 7,665,400 20.11 10.06
13-04-04 19.82 20.40 19.82 3,059,600 20.30 10.15
13-04-03 20.77 20.91 19.86 4,488,400 19.94 9.97
13-04-02 21.15 21.29 20.68 6,039,200 20.78 10.39
13-04-01 21.41 21.85 21.07 4,147,000 21.19 10.60
13-03-28 21.91 22.14 21.26 4,289,800 21.38 10.69
13-03-27 21.45 22.47 21.41 7,165,800 22.15 11.08
Date Open High Low Vol Cls adjCls
13-03-26 21.25 21.75 20.76 3,824,000 21.68 10.84
13-03-25 20.50 21.81 20.42 7,073,400 21.43 10.72
13-03-22 20.44 20.59 20.29 1,398,200 20.47 10.24
13-03-21 20.35 20.91 20.32 2,404,600 20.48 10.24
13-03-20 20.03 20.55 19.80 5,523,600 20.48 10.24
13-03-19 19.70 20.10 19.50 2,914,200 19.81 9.91
13-03-18 19.72 20.08 19.57 3,235,800 19.80 9.90
13-03-15 19.85 20.36 19.85 3,776,000 20.00 10.00
13-03-14 20.10 20.17 19.60 3,143,800 20.03 10.02
Date Open High Low Vol Cls adjCls
13-03-13 19.97 20.05 19.60 4,589,400 19.95 9.98
13-03-12 20.39 20.50 19.95 2,408,000 20.10 10.05
13-03-11 20.30 20.46 20.07 2,009,200 20.39 10.20
13-03-08 20.18 20.76 20.10 3,438,000 20.46 10.23
13-03-07 19.97 20.39 19.97 2,673,000 20.23 10.12
13-03-06 19.62 20.13 19.45 3,972,200 20.04 10.02
13-03-05 19.62 19.64 19.02 4,809,800 19.51 9.76
13-03-04 19.50 19.50 19.10 1,971,400 19.28 9.64
13-03-01 19.11 19.68 19.08 2,756,600 19.56 9.78
Date Open High Low Vol Cls adjCls
13-02-28 19.76 19.85 19.29 3,222,600 19.29 9.65
13-02-27 19.20 19.76 19.10 2,905,600 19.64 9.82
13-02-26 19.45 19.75 19.20 2,460,800 19.34 9.67
13-02-25 19.50 20.02 19.27 3,782,000 19.45 9.73
13-02-22 19.33 20.27 19.17 6,596,800 19.23 9.62
13-02-21 20.00 20.30 19.47 6,339,600 19.85 9.93
13-02-20 20.48 20.61 19.89 6,408,000 20.00 10.00
13-02-19 20.90 21.03 20.40 3,380,800 20.58 10.29
13-02-15 21.16 21.39 20.90 2,374,200 21.01 10.51
Date Open High Low Vol Cls adjCls
13-02-14 20.87 21.30 20.85 1,702,400 21.26 10.63
13-02-13 21.11 21.43 20.83 1,931,600 21.09 10.55
13-02-12 21.19 21.44 20.95 2,711,400 21.06 10.53
13-02-11 21.22 21.44 20.95 2,385,800 21.18 10.59
13-02-08 21.38 21.85 21.03 2,884,000 21.48 10.74
13-02-07 21.13 21.69 20.73 3,318,200 21.36 10.68
13-02-06 20.58 21.85 20.57 6,440,600 21.69 10.85
13-02-05 20.28 20.79 20.07 3,662,400 20.78 10.39
13-02-04 20.24 20.53 19.93 6,877,600 20.41 10.21
Date Open High Low Vol Cls adjCls
13-02-01 21.90 22.41 20.39 23,151,600 20.45 10.23
13-01-31 19.78 20.04 19.39 6,796,400 19.81 9.91
13-01-30 19.70 20.20 19.49 8,094,000 19.99 10.00
13-01-29 19.68 20.29 19.62 9,229,000 20.06 10.03
13-01-28 19.69 19.92 19.01 11,779,000 19.82 9.91
13-01-25 22.00 22.00 19.07 32,131,400 19.64 9.82
13-01-24 23.91 24.60 22.55 10,914,800 22.70 11.35
13-01-23 23.98 24.02 23.26 5,659,400 23.59 11.80
13-01-22 24.70 24.79 23.58 7,435,800 23.89 11.95
Date Open High Low Vol Cls adjCls
13-01-18 24.47 24.86 23.93 5,053,400 24.49 12.25
13-01-17 24.35 24.62 23.90 4,843,600 24.00 12.00
13-01-16 24.38 24.68 23.95 5,487,600 24.34 12.17
13-01-15 24.38 24.80 23.46 5,661,800 24.57 12.29
13-01-14 24.17 24.49 23.77 3,133,800 24.29 12.15
13-01-11 23.81 24.46 23.81 3,713,400 24.28 12.14
13-01-10 23.57 24.03 23.23 4,536,000 23.94 11.97
13-01-09 23.55 24.01 23.36 3,291,800 23.57 11.79
13-01-08 23.75 23.90 23.18 2,062,600 23.36 11.68
Date Open High Low Vol Cls adjCls
13-01-07 23.93 24.33 23.27 5,189,200 23.70 11.85
13-01-04 22.88 23.61 22.88 2,091,200 23.59 11.80
13-01-03 22.89 23.45 22.86 5,394,200 23.35 11.68
13-01-02 23.50 23.79 22.95 3,311,600 23.16 11.58
12-12-31 22.35 22.80 21.90 2,150,000 22.66 11.33
12-12-28 22.00 22.44 21.80 2,728,800 22.03 11.02
12-12-27 22.55 22.79 22.21 1,996,600 22.34 11.17
12-12-26 22.79 22.92 22.53 2,157,200 22.54 11.27
12-12-24 22.85 22.91 22.11 1,835,200 22.41 11.21
Date Open High Low Vol Cls adjCls
12-12-21 22.72 22.94 22.37 2,727,600 22.62 11.31
12-12-20 23.04 23.10 22.10 3,732,400 22.66 11.33
12-12-19 23.11 23.58 22.77 3,826,800 23.02 11.51
12-12-18 22.52 23.68 22.38 8,757,200 23.11 11.56
12-12-17 20.57 22.09 20.51 8,666,000 22.08 11.04
12-12-14 20.24 21.51 20.22 7,027,000 21.15 10.58
12-12-13 19.70 20.33 19.30 3,686,400 20.07 10.04
12-12-12 19.41 20.07 19.38 5,903,800 19.79 9.90
12-12-11 19.01 19.99 19.00 9,280,800 19.41 9.71
Date Open High Low Vol Cls adjCls
12-12-10 18.07 18.49 18.06 2,364,400 18.43 9.22
12-12-07 18.08 18.34 18.00 4,719,600 18.20 9.10
12-12-06 18.39 18.67 18.00 10,759,200 18.07 9.04
12-12-05 18.00 18.19 17.67 14,832,000 18.02 9.01
12-12-04 19.47 19.52 17.48 10,699,200 17.93 8.97
12-12-03 19.23 19.96 19.20 2,676,200 19.51 9.76
12-11-30 19.51 19.59 18.99 2,513,800 19.10 9.55
12-11-29 19.50 19.83 19.04 4,726,800 19.38 9.69
12-11-28 19.33 19.80 18.98 4,402,800 19.50 9.75
Date Open High Low Vol Cls adjCls
12-11-27 19.07 19.81 19.07 6,018,600 19.47 9.74
12-11-26 17.94 19.35 17.92 5,940,800 19.31 9.66
12-11-23 17.86 18.17 17.86 2,313,000 18.05 9.03
12-11-21 17.59 17.97 17.37 4,163,000 17.68 8.84
12-11-20 17.61 17.99 17.51 2,225,200 17.76 8.88
12-11-19 18.22 18.22 17.59 3,606,600 17.61 8.81
12-11-16 18.27 18.47 16.90 12,881,800 17.58 8.79
12-11-15 18.98 19.31 18.16 4,375,600 18.50 9.25
12-11-14 19.88 19.93 18.98 3,413,400 19.10 9.55
Date Open High Low Vol Cls adjCls
12-11-13 20.02 20.10 19.53 3,721,000 19.86 9.93
12-11-12 19.98 20.48 19.98 3,721,200 20.16 10.08
12-11-09 19.40 20.19 19.29 4,040,200 19.90 9.95
12-11-08 19.55 19.75 19.23 5,026,400 19.56 9.78
12-11-07 20.30 20.58 19.33 7,040,000 19.79 9.90
12-11-06 21.45 21.49 19.58 11,726,800 20.32 10.16
12-11-05 20.36 20.66 19.78 10,769,200 20.05 10.03
12-11-02 20.69 20.76 19.80 7,410,200 20.34 10.17
12-11-01 20.49 20.84 20.19 8,305,400 20.29 10.15
Date Open High Low Vol Cls adjCls
12-10-31 20.00 20.40 19.80 4,127,400 20.01 10.01
12-10-26 19.65 19.93 19.25 2,026,200 19.54 9.77
12-10-25 20.27 20.28 19.35 4,198,200 19.53 9.77
12-10-24 19.65 20.15 19.49 3,557,400 19.79 9.90
12-10-23 19.55 19.79 19.41 4,054,200 19.67 9.84
12-10-22 19.50 20.44 19.31 9,287,600 19.85 9.93
12-10-19 19.75 19.96 19.12 5,731,600 19.34 9.67
12-10-18 18.54 20.43 18.48 10,819,200 19.86 9.93
12-10-17 18.34 18.74 18.07 2,440,000 18.67 9.34
Date Open High Low Vol Cls adjCls
12-10-16 18.39 18.42 18.00 2,789,400 18.36 9.18
12-10-15 18.63 18.65 17.94 3,257,400 18.34 9.17
12-10-12 18.43 18.76 18.21 5,194,000 18.45 9.23
12-10-11 18.25 18.56 18.01 3,160,000 18.43 9.22
12-10-10 18.21 18.63 17.87 4,265,600 17.94 8.97
12-10-09 17.96 18.62 17.96 10,553,400 18.31 9.16
12-10-08 17.95 18.34 17.83 5,216,200 18.05 9.03
12-10-05 17.86 18.27 17.68 6,758,200 18.24 9.12
12-10-04 17.30 17.89 17.27 4,928,200 17.76 8.88
Date Open High Low Vol Cls adjCls
12-10-03 17.63 17.79 17.03 5,124,600 17.43 8.72
12-10-02 17.58 17.88 16.99 6,199,600 17.45 8.73
12-10-01 16.74 17.22 16.63 5,659,200 16.75 8.38
12-09-28 17.36 17.50 16.76 7,338,000 16.88 8.44
12-09-27 17.25 17.57 16.95 7,952,800 17.32 8.66
12-09-26 17.06 17.44 16.46 9,469,600 17.00 8.50
12-09-25 17.42 17.52 17.09 3,804,800 17.23 8.62
12-09-24 17.60 17.90 16.99 6,292,200 17.40 8.70
12-09-21 17.50 17.96 17.28 6,137,000 17.66 8.83
Date Open High Low Vol Cls adjCls
12-09-20 18.00 18.18 17.47 7,732,600 17.70 8.85
12-09-19 18.11 18.84 18.10 23,525,200 18.57 9.29
12-09-18 17.65 17.98 17.45 3,092,200 17.58 8.79
12-09-17 18.17 18.17 17.42 4,173,800 17.82 8.91
12-09-14 17.30 18.95 17.30 11,052,000 18.36 9.18
12-09-13 17.11 17.32 16.78 4,588,800 17.30 8.65
12-09-12 17.33 17.50 16.79 5,907,000 17.13 8.57
12-09-11 17.15 17.20 16.70 5,369,000 17.18 8.59
12-09-10 17.26 17.75 17.10 6,174,600 17.15 8.58
Date Open High Low Vol Cls adjCls
12-09-07 17.00 17.90 16.97 5,972,400 17.54 8.77
12-09-06 16.62 16.90 16.36 5,079,000 16.85 8.43
12-09-05 16.68 16.97 16.29 5,196,200 16.37 8.19
12-09-04 16.09 16.67 15.63 7,000,200 16.62 8.31
12-08-31 16.91 16.95 15.98 6,334,600 16.13 8.07
12-08-30 17.35 17.48 16.52 4,075,600 16.57 8.29
12-08-29 17.43 17.49 17.12 3,655,800 17.48 8.74
12-08-28 17.14 17.50 17.01 2,986,200 17.44 8.72
12-08-27 17.19 17.19 16.76 7,021,200 17.07 8.54
Date Open High Low Vol Cls adjCls
12-08-24 17.35 17.78 17.07 10,259,000 17.11 8.56
12-08-23 15.90 17.48 15.90 16,544,600 17.36 8.68
12-08-22 14.99 16.03 14.80 7,019,800 15.98 7.99
12-08-21 14.45 15.43 14.32 5,533,000 15.10 7.55
12-08-20 14.09 14.52 14.07 2,900,600 14.28 7.14
12-08-17 14.08 14.34 13.80 3,635,800 14.23 7.12
12-08-16 13.89 14.39 13.75 3,822,800 14.11 7.06
12-08-15 13.71 14.08 13.55 2,525,000 13.92 6.96
12-08-14 14.39 14.51 13.66 5,363,000 13.70 6.85
Date Open High Low Vol Cls adjCls
12-08-13 13.45 14.64 13.45 6,847,000 14.42 7.21
12-08-10 13.35 13.63 13.17 2,542,200 13.55 6.78
12-08-09 13.04 13.36 12.93 3,550,400 13.34 6.67
12-08-08 14.00 14.19 13.12 3,735,200 13.20 6.60
12-08-07 13.38 13.67 13.34 3,966,200 13.59 6.80
12-08-06 12.81 13.53 12.79 3,238,800 13.47 6.74
12-08-03 12.74 13.17 12.50 3,841,200 12.97 6.49
12-08-02 12.50 12.88 12.44 4,683,200 12.50 6.25
12-08-01 12.60 12.88 12.47 3,921,200 12.69 6.35
Date Open High Low Vol Cls adjCls
12-07-31 12.89 12.89 12.45 5,639,800 12.48 6.24
12-07-30 13.39 13.49 12.36 9,698,400 12.60 6.30
12-07-27 13.66 13.84 13.20 5,018,000 13.45 6.73
12-07-26 13.18 13.79 13.11 6,036,400 13.69 6.85
12-07-25 14.18 14.20 12.90 14,912,600 13.13 6.57
12-07-24 14.49 14.92 14.01 10,370,800 14.90 7.45
12-07-23 14.43 14.43 13.88 5,299,800 14.32 7.16
12-07-20 14.85 15.16 14.60 13,661,600 14.63 7.32
12-07-19 15.00 15.41 14.59 6,230,000 14.83 7.42
Date Open High Low Vol Cls adjCls
12-07-18 13.53 14.85 13.40 10,636,600 14.51 7.26
12-07-17 14.83 14.85 13.54 10,467,800 13.62 6.81
12-07-16 15.01 15.02 14.59 7,073,000 14.71 7.36
12-07-13 15.10 15.18 14.99 3,654,800 15.06 7.53
12-07-12 15.30 15.45 14.98 5,355,600 15.05 7.53
12-07-11 15.30 15.82 15.26 3,724,000 15.47 7.74
12-07-10 15.51 15.71 15.29 2,964,600 15.37 7.69
12-07-09 15.90 15.92 15.44 2,258,400 15.48 7.74
12-07-06 16.25 16.44 15.87 5,246,600 15.94 7.97
Date Open High Low Vol Cls adjCls
12-07-05 16.30 16.45 16.03 2,960,600 16.40 8.20
12-07-03 16.54 16.74 16.17 1,472,600 16.32 8.16
12-07-02 16.74 16.95 16.20 3,955,600 16.50 8.25
12-06-29 17.00 17.09 16.53 3,896,200 16.76 8.38
12-06-28 16.38 16.65 16.31 3,887,600 16.61 8.31
12-06-27 16.71 16.78 16.42 2,589,200 16.53 8.27
12-06-26 16.51 16.78 16.48 3,053,000 16.58 8.29
12-06-25 16.73 17.05 16.47 3,912,400 16.51 8.26
12-06-22 16.80 17.05 16.70 5,557,800 16.94 8.47
Date Open High Low Vol Cls adjCls
12-06-21 17.52 17.59 16.64 5,243,400 16.66 8.33
12-06-20 17.52 17.91 17.40 6,418,400 17.54 8.77
12-06-19 17.35 17.79 17.19 4,620,000 17.58 8.79
12-06-18 17.10 17.38 16.99 3,736,000 17.18 8.59
12-06-15 17.10 17.19 16.74 5,438,000 17.13 8.57
12-06-14 16.69 17.48 16.66 8,969,600 17.05 8.53
12-06-13 16.50 16.84 16.25 6,939,000 16.47 8.24
12-06-12 17.15 17.21 16.40 7,835,800 16.54 8.27
12-06-11 18.73 18.85 16.94 8,928,400 17.06 8.53
Date Open High Low Vol Cls adjCls
12-06-08 18.89 19.11 18.54 4,494,800 18.66 9.33
12-06-07 19.09 19.35 18.83 5,597,400 19.05 9.53
12-06-06 18.17 18.85 18.11 4,798,200 18.71 9.36
12-06-05 17.55 18.15 17.50 3,826,400 18.05 9.03
12-06-04 17.84 18.05 17.54 5,647,800 17.63 8.82
12-06-01 18.03 18.11 17.84 6,302,600 17.84 8.92
12-05-31 18.55 18.60 18.05 5,780,200 18.40 9.20
12-05-30 19.01 19.10 18.56 4,421,600 18.64 9.32
12-05-29 18.70 19.24 18.60 4,187,200 19.17 9.59
Date Open High Low Vol Cls adjCls
12-05-25 18.70 18.83 18.33 3,131,800 18.36 9.18
12-05-24 19.10 19.10 18.48 4,316,400 18.54 9.27
12-05-23 19.08 19.23 18.91 8,895,200 19.11 9.56
12-05-22 19.56 19.65 19.15 2,358,400 19.25 9.63
12-05-21 18.90 19.67 18.77 3,883,400 19.48 9.74
12-05-18 20.91 21.16 18.81 8,293,400 18.91 9.46
12-05-17 21.38 21.76 20.78 14,623,200 20.91 10.46
12-05-16 19.63 20.44 19.56 3,898,200 19.65 9.83
12-05-15 19.04 19.93 19.01 5,849,600 19.61 9.81
Date Open High Low Vol Cls adjCls
12-05-14 19.01 19.29 18.94 6,947,200 18.96 9.48
12-05-11 18.92 19.33 18.92 7,960,800 19.09 9.55
12-05-10 19.60 19.80 18.96 3,979,200 19.01 9.51
12-05-09 19.63 19.83 19.30 3,328,600 19.51 9.76
12-05-08 19.85 20.04 19.43 3,730,800 19.87 9.94
12-05-07 19.71 20.12 19.71 5,318,400 20.00 10.00
12-05-04 20.10 20.10 19.44 5,189,800 19.91 9.96
12-05-03 20.48 20.66 19.84 6,157,800 20.07 10.04
12-05-02 20.90 21.10 20.41 6,041,800 20.51 10.26
Date Open High Low Vol Cls adjCls
12-05-01 21.79 21.79 20.90 5,278,600 20.94 10.47
12-04-30 21.55 21.90 21.50 4,467,000 21.67 10.84
12-04-27 21.92 22.13 21.27 3,687,400 21.66 10.83
12-04-26 20.94 21.77 20.93 3,879,800 21.49 10.75
12-04-25 21.31 21.79 20.60 6,213,600 20.98 10.49
12-04-24 21.02 21.26 21.01 2,216,200 21.09 10.55
12-04-23 20.87 21.21 20.55 4,724,400 20.94 10.47
12-04-20 21.28 21.51 21.14 3,429,200 21.17 10.59
12-04-19 21.03 21.87 20.99 3,472,400 21.11 10.56
Date Open High Low Vol Cls adjCls
12-04-18 21.19 21.37 20.80 4,323,200 21.05 10.53
12-04-17 21.21 21.61 21.15 3,257,000 21.37 10.69
12-04-16 21.38 21.75 20.98 4,247,200 21.05 10.53
12-04-13 21.62 21.62 21.00 5,386,600 21.33 10.67
12-04-12 21.10 21.80 21.00 5,141,600 21.69 10.85
12-04-11 21.05 21.17 20.91 3,828,600 21.06 10.53
12-04-10 20.98 21.26 20.66 3,356,400 20.85 10.43
12-04-09 21.00 21.15 20.87 3,385,800 21.10 10.55
12-04-05 20.96 21.35 20.88 4,585,400 21.32 10.66
Date Open High Low Vol Cls adjCls
12-04-04 20.76 21.12 20.65 7,706,000 21.00 10.50
12-04-03 21.62 21.75 20.98 6,164,200 21.01 10.51
12-04-02 21.70 22.00 21.53 4,283,000 21.73 10.87
12-03-30 21.48 21.93 21.12 6,916,000 21.64 10.82
12-03-29 21.78 21.99 21.01 10,717,400 21.28 10.64
12-03-28 23.04 23.06 21.94 7,254,600 21.99 11.00
12-03-27 23.15 23.72 23.00 7,233,600 23.09 11.55
12-03-26 23.01 23.55 22.97 9,054,600 23.15 11.58
12-03-23 22.66 23.00 22.57 6,556,200 22.83 11.42
Date Open High Low Vol Cls adjCls
12-03-22 22.95 23.12 22.56 5,918,000 22.71 11.36
12-03-21 23.41 23.74 23.08 5,970,800 23.15 11.58
12-03-20 24.01 24.07 23.21 6,048,400 23.38 11.69
12-03-19 24.54 24.90 24.17 3,877,000 24.20 12.10
12-03-16 23.33 24.71 23.20 7,199,000 24.68 12.34
12-03-15 23.26 23.53 22.88 5,600,000 23.42 11.71
12-03-14 23.96 24.10 23.18 5,394,400 23.37 11.69
12-03-13 23.76 24.11 23.42 3,745,600 24.05 12.03
12-03-12 24.14 24.50 23.32 4,502,800 23.76 11.88
Date Open High Low Vol Cls adjCls
12-03-09 25.09 25.17 24.00 10,918,200 24.09 12.05
12-03-08 24.60 25.11 23.96 11,973,400 24.98 12.49
12-03-07 25.50 25.61 24.32 15,761,600 24.53 12.27
12-03-06 26.08 26.33 25.32 5,932,400 25.47 12.74
12-03-05 27.65 27.84 26.40 6,028,800 26.46 13.23
12-03-02 27.70 28.05 27.46 4,355,600 27.74 13.87
12-03-01 27.63 27.79 27.15 8,937,400 27.75 13.88
12-02-29 27.35 27.71 27.04 7,944,400 27.38 13.69
12-02-28 26.75 28.12 26.02 11,315,600 27.51 13.76
Date Open High Low Vol Cls adjCls
12-02-27 25.00 27.15 24.87 10,962,600 26.81 13.41
12-02-24 24.04 25.51 24.04 8,929,600 25.22 12.61
12-02-23 23.36 24.17 23.25 5,393,800 24.04 12.02
12-02-22 23.11 23.88 23.00 6,156,400 23.33 11.67
12-02-21 22.75 23.04 22.14 23,293,200 22.96 11.48
12-02-17 25.01 25.24 24.64 3,684,000 24.69 12.35
12-02-16 24.38 25.04 24.25 3,549,000 24.94 12.47
12-02-15 24.21 24.90 24.01 4,305,000 24.42 12.21
12-02-14 24.66 24.75 23.91 3,468,800 24.04 12.02
Date Open High Low Vol Cls adjCls
12-02-13 25.20 25.27 24.47 4,184,800 24.72 12.36
12-02-10 24.42 25.03 24.15 4,348,600 24.93 12.47
12-02-09 25.43 25.67 24.63 5,784,600 24.72 12.36
12-02-08 24.27 25.55 24.27 7,218,600 25.24 12.62
12-02-07 24.60 24.82 24.10 2,267,000 24.19 12.10
12-02-06 25.23 25.33 24.56 2,759,000 24.66 12.33
12-02-03 25.23 25.59 25.00 5,197,200 25.20 12.60
12-02-02 25.67 25.76 24.68 4,706,000 24.99 12.50
12-02-01 25.25 25.99 24.89 6,549,200 25.64 12.82
Date Open High Low Vol Cls adjCls
12-01-31 26.03 26.16 24.40 6,741,400 25.05 12.53
12-01-30 27.27 27.28 25.87 4,178,400 25.92 12.96
12-01-27 27.36 27.79 26.79 3,259,200 27.48 13.74
12-01-26 27.92 27.96 27.12 2,796,600 27.40 13.70
12-01-25 27.71 27.84 27.31 4,112,400 27.57 13.79
12-01-24 27.22 27.66 26.45 4,212,800 27.58 13.79
12-01-23 27.51 28.09 27.38 5,132,000 27.73 13.87
12-01-20 26.82 27.83 26.74 11,355,600 27.56 13.78
12-01-19 24.84 27.22 24.78 9,573,000 26.90 13.45
Date Open High Low Vol Cls adjCls
12-01-18 23.91 24.94 23.45 9,409,600 24.69 12.35
12-01-17 24.96 25.40 23.49 5,468,800 23.66 11.83
12-01-13 24.44 25.80 24.02 11,351,600 24.31 12.16
12-01-12 22.79 23.93 22.75 12,769,600 23.81 11.91
12-01-11 22.61 22.96 22.42 4,889,400 22.64 11.32
12-01-10 22.87 23.16 22.38 9,379,800 22.57 11.29
12-01-09 23.28 23.55 22.02 4,444,200 22.44 11.22
12-01-06 23.47 23.64 22.78 4,415,200 22.95 11.48
12-01-05 24.01 24.29 23.34 3,900,800 23.51 11.76
Date Open High Low Vol Cls adjCls
12-01-04 24.50 24.65 23.63 2,983,200 24.09 12.05
12-01-03 24.00 25.05 23.94 4,593,000 24.61 12.31
11-12-30 23.25 24.16 23.24 4,608,200 23.40 11.70
11-12-29 23.04 23.37 22.72 2,342,800 23.33 11.67
11-12-28 23.01 23.27 22.58 1,949,800 23.05 11.53
11-12-27 23.03 23.29 22.89 1,115,200 23.07 11.54
11-12-23 23.74 23.90 22.85 2,080,800 23.14 11.57
11-12-22 22.66 23.89 22.50 3,664,800 23.82 11.91
11-12-21 23.28 23.44 22.33 3,254,600 22.52 11.26
Date Open High Low Vol Cls adjCls
11-12-20 22.93 23.69 22.61 4,538,200 23.44 11.72
11-12-19 22.96 23.19 22.52 4,361,400 22.53 11.27
11-12-16 22.90 23.53 22.88 4,317,800 23.10 11.55
11-12-15 23.15 23.46 22.80 3,313,400 23.00 11.50
11-12-14 23.30 23.42 22.83 5,325,600 23.00 11.50
11-12-13 23.26 24.11 23.21 7,550,000 23.61 11.81
11-12-12 23.00 23.55 22.84 3,892,400 23.24 11.62
11-12-09 23.26 23.70 23.06 6,706,200 23.20 11.60
11-12-08 24.69 24.90 22.95 14,422,200 23.06 11.53
Date Open High Low Vol Cls adjCls
11-12-07 25.00 25.12 24.78 9,854,000 24.95 12.48
11-12-06 25.51 25.67 24.96 10,483,000 25.15 12.58
11-12-05 26.18 26.26 25.41 8,754,000 25.77 12.89
11-12-02 26.89 27.20 26.12 2,822,800 26.18 13.09
11-12-01 27.46 27.75 26.41 4,196,200 26.52 13.26
11-11-30 27.09 27.58 26.81 5,683,800 27.20 13.60
11-11-29 26.82 26.95 25.95 3,744,400 26.16 13.08
11-11-28 27.00 27.72 26.65 6,436,000 26.96 13.48
11-11-25 25.48 26.46 25.00 2,408,400 26.00 13.00
Date Open High Low Vol Cls adjCls
11-11-23 26.24 26.60 25.55 6,275,600 25.78 12.89
11-11-22 25.89 27.25 25.75 10,601,200 26.92 13.46
11-11-21 25.01 25.96 23.56 15,227,800 25.82 12.91
11-11-18 26.73 26.98 25.55 6,889,000 25.71 12.86
11-11-17 26.95 28.64 26.40 13,581,200 26.67 13.34
11-11-16 27.54 27.60 26.24 16,620,200 26.92 13.46
11-11-15 29.85 29.85 27.53 18,217,000 27.56 13.78
11-11-14 29.86 30.58 28.30 36,032,000 30.07 15.04
11-11-11 34.15 35.01 33.78 4,206,000 34.27 17.14
Date Open High Low Vol Cls adjCls
11-11-10 33.93 34.91 33.44 3,942,600 33.72 16.86
11-11-09 34.41 34.64 33.33 2,708,000 33.37 16.68
11-11-08 35.54 35.89 34.44 2,038,400 34.85 17.42
11-11-07 35.45 36.06 34.82 2,587,400 35.10 17.55
11-11-04 35.54 36.41 34.90 2,166,400 35.54 17.77
11-11-03 36.10 36.83 35.19 2,755,800 35.61 17.81
11-11-02 35.04 35.80 34.58 2,242,000 35.71 17.86
11-11-01 34.00 35.06 33.50 2,884,600 34.42 17.21
11-10-31 35.86 36.42 34.83 2,847,600 34.86 17.43
Date Open High Low Vol Cls adjCls
11-10-28 36.60 37.15 36.13 3,217,600 36.42 18.21
11-10-27 36.45 38.33 36.20 7,184,400 36.86 18.43
11-10-26 34.00 35.66 33.20 5,396,400 35.39 17.70
11-10-25 34.46 34.46 33.12 2,969,000 33.27 16.64
11-10-24 32.80 35.63 32.80 4,674,600 34.47 17.24
11-10-21 32.55 33.07 31.81 1,674,800 32.35 16.17
11-10-20 32.32 32.65 31.41 5,009,800 32.11 16.06
11-10-19 32.84 33.68 32.07 2,298,600 32.22 16.11
11-10-18 33.71 33.86 31.70 6,143,800 33.09 16.55
Date Open High Low Vol Cls adjCls
11-10-17 34.72 34.92 33.88 3,538,600 34.46 17.23
11-10-14 35.48 35.48 34.11 2,588,000 35.02 17.51
11-10-13 34.99 35.60 34.56 3,057,800 34.89 17.45
11-10-12 34.80 36.33 34.45 4,257,400 35.28 17.64
11-10-11 34.30 35.07 33.78 2,959,600 34.45 17.23
11-10-10 33.93 36.00 33.64 3,781,800 34.35 17.17
11-10-07 35.34 35.42 32.29 3,740,600 33.25 16.63
11-10-06 33.56 35.57 33.41 4,205,800 35.25 17.63
11-10-05 32.80 34.15 32.05 3,528,200 33.43 16.72
Date Open High Low Vol Cls adjCls
11-10-04 30.00 32.94 29.59 7,589,600 32.77 16.39
11-10-03 31.91 32.50 30.30 6,866,200 30.71 15.36
11-09-30 32.65 33.42 31.26 14,055,000 32.15 16.08
11-09-29 34.80 35.09 30.29 17,029,200 33.71 16.86
11-09-28 37.00 37.00 33.61 7,237,400 33.67 16.83
11-09-27 36.15 37.68 36.10 6,321,200 36.93 18.47
11-09-26 34.90 35.66 32.02 6,602,600 35.47 17.74
11-09-23 32.55 35.64 32.17 6,297,200 34.80 17.40
11-09-22 33.24 33.79 31.45 10,902,200 32.70 16.35
Date Open High Low Vol Cls adjCls
11-09-21 35.87 36.23 34.11 5,788,800 34.27 17.14
11-09-20 37.72 37.81 35.89 4,456,200 35.98 17.99
11-09-19 37.53 37.78 36.60 3,209,600 37.51 18.75
11-09-16 38.40 38.80 37.93 2,890,600 38.02 19.01
11-09-15 38.62 38.95 37.53 3,651,400 38.36 19.18
11-09-14 38.31 38.76 37.56 3,567,000 38.19 19.09
11-09-13 37.99 38.21 37.62 2,938,800 37.90 18.95
11-09-12 38.08 38.56 37.08 2,905,000 37.74 18.87
11-09-09 39.90 40.03 37.82 2,610,000 38.46 19.23
Date Open High Low Vol Cls adjCls
11-09-08 40.12 40.79 39.67 1,305,200 40.30 20.15
11-09-07 40.11 40.47 39.46 2,211,600 40.42 20.21
11-09-06 38.60 39.56 38.22 1,548,400 39.44 19.72
11-09-02 40.21 40.29 39.09 2,396,200 39.67 19.83
11-09-01 41.62 41.71 40.55 2,297,800 40.97 20.49
11-08-31 42.27 43.20 41.09 3,448,600 41.72 20.86
11-08-30 39.66 42.42 39.41 5,762,800 41.90 20.95
11-08-29 39.06 40.00 39.04 1,621,200 39.75 19.88
11-08-26 38.22 38.95 37.52 3,610,400 38.50 19.25
Date Open High Low Vol Cls adjCls
11-08-25 39.46 39.59 38.05 3,102,400 38.50 19.25
11-08-24 38.82 39.60 38.52 1,785,400 39.20 19.60
11-08-23 38.29 38.89 37.97 3,536,400 38.82 19.41
11-08-22 39.57 39.89 37.67 2,743,400 37.95 18.98
11-08-19 37.84 39.21 37.68 4,442,800 38.50 19.25
11-08-18 39.62 39.70 38.10 4,044,200 38.57 19.29
11-08-17 40.60 40.98 39.82 2,158,200 40.37 20.18
11-08-16 41.20 41.33 39.95 3,053,000 40.53 20.26
11-08-15 41.20 41.69 40.97 1,804,200 41.53 20.76
Date Open High Low Vol Cls adjCls
11-08-12 40.32 41.74 40.00 3,335,000 41.20 20.60
11-08-11 39.04 40.46 38.59 3,826,600 40.10 20.05
11-08-10 37.70 40.28 37.01 7,708,400 38.75 19.38
11-08-09 36.76 38.56 36.52 8,143,000 38.51 19.25
11-08-08 36.98 38.15 35.36 9,004,000 36.16 18.08
11-08-05 38.61 39.37 36.50 10,704,800 38.44 19.22
11-08-04 38.95 39.55 37.68 6,754,200 38.19 19.09
11-08-03 40.30 40.84 38.47 9,043,400 39.61 19.81
11-08-02 40.60 41.34 39.05 23,185,000 40.06 20.03
Date Open High Low Vol Cls adjCls
11-08-01 46.82 47.00 44.43 4,297,600 44.98 22.49
11-07-29 45.51 46.24 44.72 3,524,800 46.10 23.05
11-07-28 46.15 46.46 45.47 1,783,400 45.98 22.99
11-07-27 46.40 46.60 45.58 2,098,400 46.07 23.04
11-07-26 45.70 47.54 45.70 5,172,400 46.75 23.38
11-07-25 44.34 45.82 44.06 3,062,800 45.59 22.80
11-07-22 43.95 45.00 43.51 2,385,800 44.78 22.39
11-07-21 44.21 44.67 43.85 2,012,800 44.08 22.04
11-07-20 44.22 44.72 43.83 1,568,200 44.06 22.03
Date Open High Low Vol Cls adjCls
11-07-19 44.19 44.50 43.58 3,220,000 44.15 22.08
11-07-18 43.92 44.27 43.28 7,453,400 43.61 21.81
11-07-15 44.60 45.27 43.62 3,116,200 44.06 22.03
11-07-14 44.53 45.09 43.72 2,725,600 44.50 22.25
11-07-13 43.51 45.00 43.51 2,625,200 44.50 22.25
11-07-12 43.61 43.69 42.99 2,701,000 43.11 21.56
11-07-11 44.33 44.79 43.46 3,276,200 43.77 21.89
11-07-08 44.87 45.24 44.36 2,079,800 44.91 22.46
11-07-07 44.07 46.00 43.45 4,140,200 45.40 22.70
Date Open High Low Vol Cls adjCls
11-07-06 44.00 44.40 43.34 2,982,000 43.70 21.85
11-07-05 43.43 44.64 43.07 4,857,600 44.17 22.08
11-07-01 43.24 44.17 42.68 2,714,600 44.05 22.03
11-06-30 42.41 43.27 42.41 2,357,000 43.08 21.54
11-06-29 42.55 42.77 41.82 2,469,400 42.21 21.11
11-06-28 39.59 42.44 39.45 4,220,800 42.38 21.19
11-06-27 39.22 39.70 38.81 7,920,600 39.30 19.65
11-06-24 40.10 40.57 39.15 5,113,200 39.31 19.66
11-06-23 40.43 40.81 40.05 3,328,400 40.79 20.40
Date Open High Low Vol Cls adjCls
11-06-22 40.91 41.18 40.47 2,942,000 40.97 20.49
11-06-21 40.17 41.06 39.58 4,792,800 40.96 20.48
11-06-20 39.69 40.42 39.69 2,261,400 40.08 20.04
11-06-17 40.64 40.74 39.39 5,424,800 39.95 19.98
11-06-16 40.73 40.98 39.83 2,357,000 40.24 20.12
11-06-15 41.05 41.45 40.48 2,185,600 40.80 20.40
11-06-14 40.70 42.30 40.55 3,036,800 41.60 20.80
11-06-13 40.50 41.15 40.09 2,963,000 40.15 20.08
11-06-10 41.61 41.62 40.37 4,915,800 40.51 20.25
Date Open High Low Vol Cls adjCls
11-06-09 41.92 42.50 41.59 5,206,400 41.86 20.93
11-06-08 42.12 42.13 41.49 4,039,600 41.73 20.87
11-06-07 42.87 43.10 41.75 3,927,000 42.30 21.15
11-06-06 44.81 45.20 42.34 4,684,000 42.61 21.31
11-06-03 44.89 45.42 44.47 5,242,600 44.92 22.46
11-06-02 45.01 46.21 45.01 3,316,000 45.73 22.87
11-06-01 44.71 45.22 44.55 4,398,600 45.05 22.53
11-05-31 44.61 45.37 44.54 3,207,000 45.00 22.50
11-05-27 43.00 44.32 42.75 5,171,000 44.10 22.05
Date Open High Low Vol Cls adjCls
11-05-26 43.00 43.46 42.76 3,582,600 42.94 21.47
11-05-25 43.16 44.20 42.60 3,471,000 42.81 21.41
11-05-24 42.84 43.77 42.70 2,763,800 43.13 21.57
11-05-23 43.85 44.25 42.58 6,000,000 42.89 21.45
11-05-20 44.66 45.13 44.23 1,778,800 44.80 22.40
11-05-19 43.74 45.00 43.00 3,243,600 44.82 22.41
11-05-18 43.78 44.19 43.25 3,572,000 43.30 21.65
11-05-17 43.25 44.63 41.72 9,713,200 44.18 22.09
11-05-16 47.00 47.79 46.27 4,007,400 46.36 23.18
Date Open High Low Vol Cls adjCls
11-05-13 48.55 49.49 46.87 2,632,600 47.52 23.76
11-05-12 47.35 48.69 46.89 1,852,000 48.52 24.26
11-05-11 48.35 48.79 46.74 1,965,000 47.36 23.68
11-05-10 48.61 48.75 48.00 1,013,000 48.62 24.31
11-05-09 48.00 48.68 47.41 1,309,200 48.30 24.15
11-05-06 47.67 49.15 47.45 2,437,600 48.03 24.01
11-05-05 45.76 47.48 45.53 2,489,600 47.01 23.50
11-05-04 46.25 46.91 45.26 4,792,400 46.22 23.11
11-05-03 48.45 49.32 45.94 5,073,000 46.53 23.26
Date Open High Low Vol Cls adjCls
11-05-02 49.14 49.73 48.10 2,113,400 48.71 24.36
11-04-29 48.35 49.66 48.20 4,544,800 48.72 24.36
11-04-28 48.29 48.50 47.77 1,659,800 48.34 24.17
11-04-27 48.52 48.86 47.80 2,486,000 48.19 24.09
11-04-26 48.67 49.29 47.78 4,400,000 48.56 24.28
11-04-25 50.27 50.27 48.80 3,292,400 49.00 24.50
11-04-21 48.66 50.57 47.77 6,017,800 50.33 25.17
11-04-20 48.00 49.59 48.00 8,006,400 49.18 24.59
11-04-19 45.77 48.35 45.72 6,510,200 47.55 23.78
Date Open High Low Vol Cls adjCls
11-04-18 45.10 45.95 44.02 3,470,400 45.75 22.88
11-04-15 45.24 45.80 44.82 2,877,600 45.60 22.80
11-04-14 44.63 45.81 44.04 2,509,200 45.17 22.58
11-04-13 44.90 45.29 44.65 4,201,000 44.87 22.43
11-04-12 44.67 45.50 44.41 5,228,800 44.63 22.32
11-04-11 45.55 45.75 44.97 4,475,800 45.25 22.63
11-04-08 45.38 46.08 45.38 3,462,600 45.70 22.85
11-04-07 43.98 45.67 43.97 3,972,200 45.41 22.71
11-04-06 44.90 45.56 43.73 4,607,200 44.13 22.07
Date Open High Low Vol Cls adjCls
11-04-05 43.51 45.35 43.01 9,238,600 44.74 22.37
11-04-04 41.77 42.86 41.53 4,065,800 42.84 21.42
11-04-01 41.71 41.93 41.11 2,642,400 41.65 20.83
11-03-31 40.89 41.69 40.74 3,319,800 41.49 20.75
11-03-30 40.43 41.05 40.33 4,814,000 40.83 20.42
11-03-29 39.53 40.65 39.53 4,048,400 40.28 20.14
11-03-28 39.66 40.18 39.65 5,349,400 39.69 19.84
11-03-25 39.08 39.65 38.86 2,406,800 39.47 19.74
11-03-24 37.55 39.20 37.40 4,406,400 39.01 19.50
Date Open High Low Vol Cls adjCls
11-03-23 37.42 37.62 36.76 3,418,200 37.26 18.63
11-03-22 37.82 37.94 37.24 1,541,400 37.61 18.81
11-03-21 37.50 38.35 37.38 4,491,600 38.02 19.01
11-03-18 37.68 37.76 36.92 4,545,000 37.26 18.63
11-03-17 37.55 37.75 36.90 3,297,400 37.29 18.65
11-03-16 38.16 38.19 36.71 4,419,200 37.01 18.50
11-03-15 37.43 38.91 36.64 7,990,600 38.31 19.16
11-03-14 38.43 39.24 38.15 2,998,400 39.00 19.50
11-03-11 38.37 39.06 38.24 3,124,400 38.74 19.37
Date Open High Low Vol Cls adjCls
11-03-10 38.43 39.07 38.20 3,601,000 38.67 19.33
11-03-09 38.76 39.00 38.19 3,912,600 38.93 19.47
11-03-08 38.10 39.02 37.54 3,330,800 38.61 19.31
11-03-07 39.37 39.42 37.55 3,574,800 38.07 19.04
11-03-04 38.72 39.22 38.33 3,764,400 39.04 19.52
11-03-03 38.77 39.10 38.22 2,731,800 38.88 19.44
11-03-02 38.00 39.02 37.76 3,063,800 38.29 19.15
11-03-01 38.85 39.07 37.89 7,895,600 38.00 19.00
11-02-28 40.11 40.14 38.18 5,605,800 38.77 19.39
Date Open High Low Vol Cls adjCls
11-02-25 39.14 40.07 39.05 4,668,000 39.77 19.89
11-02-24 38.12 39.24 37.21 8,507,600 39.04 19.52
11-02-23 38.26 38.58 37.12 6,682,200 37.31 18.66
11-02-22 38.89 38.94 37.48 11,152,200 38.30 19.15
11-02-18 40.20 40.42 39.09 6,696,600 39.49 19.75
11-02-17 39.23 40.69 39.12 6,493,200 40.13 20.07
11-02-16 40.08 40.15 39.14 7,866,400 39.22 19.61
11-02-15 40.40 40.59 39.89 8,092,200 40.08 20.04
11-02-14 40.30 41.33 39.11 30,224,600 40.65 20.33
Date Open High Low Vol Cls adjCls
11-02-11 41.24 43.66 41.03 9,610,000 42.97 21.49
11-02-10 41.29 41.64 40.47 5,438,200 41.36 20.68
11-02-09 40.99 42.21 40.94 3,688,200 41.49 20.75
11-02-08 42.02 42.02 40.02 6,987,800 41.01 20.50
11-02-07 41.63 42.28 41.52 1,592,400 42.11 21.06
11-02-04 41.62 42.06 41.28 2,098,200 41.46 20.73
11-02-03 41.21 41.78 40.77 3,084,400 41.60 20.80
11-02-02 42.00 42.40 41.19 2,607,600 41.21 20.61
11-02-01 41.31 42.48 41.12 3,741,800 42.21 21.11
Date Open High Low Vol Cls adjCls
11-01-31 40.81 41.47 40.44 3,666,600 41.16 20.58
11-01-28 43.98 44.00 40.51 6,603,200 40.65 20.33
11-01-27 44.55 44.99 43.05 5,659,200 43.20 21.60
11-01-26 43.51 44.59 43.50 3,609,800 44.58 22.29
11-01-25 42.35 43.56 42.18 3,704,200 43.46 21.73
11-01-24 43.02 43.05 42.13 5,593,000 42.76 21.38
11-01-21 42.87 43.41 42.48 4,077,400 43.07 21.54
11-01-20 42.80 43.20 42.41 3,652,600 42.80 21.40
11-01-19 42.75 43.32 42.43 4,522,000 42.99 21.50
Date Open High Low Vol Cls adjCls
11-01-18 42.06 43.13 42.06 6,653,600 43.03 21.51
11-01-14 43.09 43.22 41.95 7,167,000 42.09 21.05
11-01-13 43.76 43.95 42.76 7,866,000 43.13 21.57
11-01-12 45.95 46.15 42.75 9,737,600 43.54 21.77
11-01-11 45.92 47.03 45.03 3,480,400 46.10 23.05
11-01-10 44.18 45.93 43.86 3,524,200 45.65 22.83
11-01-07 45.19 45.57 43.77 2,374,000 44.45 22.23
11-01-06 45.16 46.80 44.39 5,684,600 45.26 22.63
11-01-05 44.22 45.07 43.50 4,659,600 44.59 22.30
Date Open High Low Vol Cls adjCls
11-01-04 42.12 44.68 42.00 9,250,000 44.48 22.24
11-01-03 40.41 41.66 40.25 5,666,000 41.63 20.82
10-12-31 41.34 41.59 40.42 2,783,400 40.45 20.23
10-12-30 41.96 42.17 41.31 4,643,600 41.34 20.67
10-12-29 42.23 42.23 41.38 2,309,200 41.91 20.96
10-12-28 41.72 42.34 41.70 2,023,000 42.00 21.00
10-12-27 41.71 41.94 40.52 2,143,800 41.71 20.86
10-12-23 42.13 42.16 40.85 2,545,400 41.75 20.88
10-12-22 41.00 42.44 40.87 4,669,000 42.21 21.11
Date Open High Low Vol Cls adjCls
10-12-21 41.13 41.25 40.17 3,381,200 40.96 20.48
10-12-20 40.88 41.34 39.96 5,190,400 40.31 20.16
10-12-17 40.62 41.40 40.53 11,174,000 41.08 20.54
10-12-16 41.14 41.74 39.79 5,992,400 40.77 20.39
10-12-15 39.99 42.45 39.93 17,060,600 41.72 20.86
10-12-14 44.56 44.58 38.54 23,495,800 38.64 19.32
10-12-13 46.01 46.39 44.30 3,692,800 44.53 22.26
10-12-10 44.25 45.37 44.20 3,298,600 45.15 22.58
10-12-09 44.45 44.71 43.71 2,910,600 44.41 22.21
Date Open High Low Vol Cls adjCls
10-12-08 45.96 46.53 43.19 6,783,400 43.87 21.93
10-12-07 45.18 46.88 44.74 5,368,200 46.25 23.13
10-12-06 43.52 44.64 43.52 1,468,200 44.33 22.17
10-12-03 43.42 44.60 43.04 2,650,600 44.26 22.13
10-12-02 42.74 44.84 42.60 5,919,800 44.01 22.00
10-12-01 44.99 45.48 42.40 9,296,800 42.73 21.37
10-11-30 45.51 45.53 43.70 5,460,600 43.78 21.89
10-11-29 47.42 47.63 45.90 3,182,800 46.41 23.21
10-11-26 47.27 47.46 46.17 1,310,200 47.08 23.54
Date Open High Low Vol Cls adjCls
10-11-24 47.07 48.24 46.90 2,976,600 48.03 24.01
10-11-23 46.00 46.77 45.88 2,585,000 46.41 23.21
10-11-22 47.57 47.85 46.54 2,837,800 47.00 23.50
10-11-19 46.93 47.61 46.66 2,107,000 47.38 23.69
10-11-18 46.51 46.92 46.40 3,111,200 46.61 23.31
10-11-17 45.86 46.73 45.50 3,430,600 45.90 22.95
10-11-16 46.13 47.09 45.05 5,510,400 45.38 22.69
10-11-15 47.85 47.90 45.70 6,248,200 46.31 23.16
10-11-12 48.00 48.17 47.05 3,866,800 47.93 23.97
Date Open High Low Vol Cls adjCls
10-11-11 46.43 48.90 45.96 5,126,200 48.53 24.26
10-11-10 46.84 47.02 45.39 9,489,400 46.66 23.33
10-11-09 48.24 48.25 46.78 5,166,800 47.08 23.54
10-11-08 48.52 48.52 47.00 5,667,200 47.39 23.70
10-11-05 47.28 48.96 47.25 3,703,400 47.52 23.76
10-11-04 48.96 49.95 47.02 9,238,000 47.71 23.86
10-11-03 50.00 52.32 47.92 20,643,800 48.36 24.18
10-11-02 52.23 52.56 51.02 5,542,800 52.15 26.08
10-11-01 52.25 53.16 52.00 4,477,800 52.12 26.06
Date Open High Low Vol Cls adjCls
10-10-29 51.13 52.24 50.54 2,538,600 52.06 26.03
10-10-28 51.20 51.60 49.85 3,174,400 50.73 25.37
10-10-27 50.86 51.12 49.75 3,675,200 50.53 25.26
10-10-26 52.00 52.51 51.20 2,976,000 51.29 25.65
10-10-25 51.03 52.90 51.03 4,794,400 52.00 26.00
10-10-22 50.85 51.07 50.69 2,112,800 50.93 25.47
10-10-21 50.60 51.38 50.21 2,664,800 51.01 25.50
10-10-20 49.30 50.97 49.08 1,970,600 50.03 25.01
10-10-19 50.14 50.14 48.30 3,116,800 49.15 24.58
Date Open High Low Vol Cls adjCls
10-10-18 49.74 50.98 49.29 3,751,200 50.78 25.39
10-10-15 48.99 50.89 48.97 5,292,800 49.74 24.87
10-10-14 48.79 49.00 47.97 2,838,200 48.27 24.14
10-10-13 47.44 48.88 47.31 5,271,200 48.52 24.26
10-10-12 46.19 47.22 45.76 3,173,600 47.14 23.57
10-10-11 47.47 47.49 45.33 2,228,800 46.70 23.35
10-10-08 46.50 47.20 45.45 3,268,000 46.02 23.01
10-10-07 45.92 46.55 44.86 2,295,000 46.52 23.26
10-10-06 47.50 47.50 45.60 3,935,800 46.07 23.04
Date Open High Low Vol Cls adjCls
10-10-05 47.11 47.56 45.87 2,720,200 47.55 23.78
10-10-04 47.01 47.45 45.75 3,537,200 46.32 23.16
10-10-01 48.00 48.95 46.56 2,957,800 47.45 23.73
10-09-30 48.25 48.98 47.00 2,607,400 47.75 23.88
10-09-29 47.90 48.47 47.62 2,114,200 47.99 24.00
10-09-28 48.52 48.55 46.85 5,790,400 47.78 23.89
10-09-27 46.90 49.23 46.56 6,041,400 48.57 24.29
10-09-24 45.36 47.29 45.09 4,335,200 46.92 23.46
10-09-23 43.50 45.49 43.13 3,656,000 44.84 22.42
Date Open High Low Vol Cls adjCls
10-09-22 43.91 44.80 43.53 2,455,200 44.38 22.19
10-09-21 44.00 44.25 43.49 2,736,200 43.99 22.00
10-09-20 43.55 43.98 43.22 2,051,400 43.84 21.92
10-09-17 43.50 44.20 43.00 2,687,600 43.21 21.61
10-09-16 42.71 43.11 42.52 1,207,400 42.96 21.48
10-09-15 42.45 43.17 42.08 2,131,800 43.05 21.53
10-09-14 42.98 43.06 42.39 1,822,400 42.47 21.24
10-09-13 41.90 43.00 41.73 3,116,800 42.82 21.41
10-09-10 40.41 41.26 40.18 1,312,400 41.19 20.59
Date Open High Low Vol Cls adjCls
10-09-09 41.25 41.75 40.00 2,773,600 40.42 20.21
10-09-08 40.82 41.00 40.31 2,857,200 40.55 20.28
10-09-07 42.20 42.21 40.14 3,233,400 41.01 20.50
10-09-03 43.30 43.50 42.02 2,510,200 42.28 21.14
10-09-02 41.24 43.08 40.70 5,957,200 43.01 21.50
10-09-01 41.25 41.83 40.64 4,020,400 41.26 20.63
10-08-31 40.82 41.55 40.26 5,134,600 40.49 20.25
10-08-30 41.21 42.00 40.74 2,653,400 41.45 20.73
10-08-27 40.46 41.78 39.80 4,623,000 41.33 20.67
Date Open High Low Vol Cls adjCls
10-08-26 38.90 40.74 38.90 5,945,400 39.87 19.93
10-08-25 38.43 39.07 37.53 4,408,000 38.90 19.45
10-08-24 39.78 39.99 38.43 5,740,400 38.54 19.27
10-08-23 41.76 42.10 40.96 3,128,000 41.07 20.54
10-08-20 41.17 42.14 40.70 1,537,400 42.10 21.05
10-08-19 41.20 41.74 40.70 2,774,000 41.15 20.58
10-08-18 41.53 42.40 41.13 2,631,800 41.20 20.60
10-08-17 40.98 42.15 40.61 3,015,600 41.32 20.66
10-08-16 39.57 40.69 39.34 1,477,400 40.34 20.17
Date Open High Low Vol Cls adjCls
10-08-13 40.32 40.60 39.83 1,721,200 39.98 19.99
10-08-12 38.86 40.84 38.53 4,141,400 40.15 20.08
10-08-11 39.86 40.42 39.14 3,928,600 39.64 19.82
10-08-10 41.47 41.47 38.91 10,766,800 41.10 20.55
10-08-09 42.99 43.38 42.05 3,675,000 42.52 21.26
10-08-06 41.38 42.64 40.79 2,343,000 42.52 21.26
10-08-05 42.00 43.04 41.71 5,879,600 42.00 21.00
10-08-04 40.00 41.97 39.75 6,510,400 41.70 20.85
10-08-03 39.98 40.22 38.68 4,068,200 39.48 19.74
Date Open High Low Vol Cls adjCls
10-08-02 40.70 40.98 39.81 3,492,600 40.26 20.13
10-07-30 39.31 40.36 39.00 2,662,000 40.26 20.13
10-07-29 39.69 39.86 38.64 2,680,800 39.39 19.70
10-07-28 39.18 40.00 38.85 2,754,600 39.20 19.60
10-07-27 40.73 40.87 39.02 4,343,600 39.55 19.78
10-07-26 40.37 40.50 39.43 3,859,200 39.85 19.92
10-07-23 39.22 40.94 39.22 3,676,400 40.50 20.25
10-07-22 38.55 39.71 38.10 3,916,000 39.46 19.73
10-07-21 38.92 38.92 37.84 2,305,200 38.02 19.01
Date Open High Low Vol Cls adjCls
10-07-20 37.00 39.06 36.90 4,251,200 38.92 19.46
10-07-19 37.00 37.39 36.70 3,663,400 37.14 18.57
10-07-16 36.97 36.97 36.00 2,594,800 36.48 18.24
10-07-15 36.23 36.94 36.10 2,977,800 36.81 18.41
10-07-14 36.85 37.14 36.28 2,796,200 36.94 18.47
10-07-13 36.19 36.87 35.80 4,990,600 36.74 18.37
10-07-12 36.75 36.94 34.86 5,572,800 35.39 17.70
10-07-09 35.56 36.78 35.36 5,334,800 36.73 18.37
10-07-08 34.59 35.65 34.50 9,314,000 35.25 17.63
Date Open High Low Vol Cls adjCls
10-07-07 32.30 34.97 32.30 15,584,200 34.40 17.20
10-07-06 38.93 39.10 31.35 43,251,600 32.81 16.41
10-07-02 37.60 38.56 37.46 2,284,000 38.07 19.04
10-07-01 37.57 37.95 36.46 6,127,600 37.60 18.80
10-06-30 38.40 39.67 37.49 7,611,600 37.56 18.78
10-06-29 39.27 39.56 36.95 16,002,200 37.61 18.81
10-06-28 43.79 44.29 42.62 3,847,800 42.77 21.39
10-06-25 43.91 44.33 42.42 2,339,600 44.07 22.04
10-06-24 45.00 45.00 43.20 3,064,200 43.48 21.74
Date Open High Low Vol Cls adjCls
10-06-23 44.97 45.10 42.86 3,830,600 44.81 22.41
10-06-22 44.93 46.00 43.92 4,917,600 44.21 22.11
10-06-21 44.36 47.01 44.36 10,750,600 45.80 22.90
10-06-18 42.59 43.03 41.98 3,959,000 42.55 21.28
10-06-17 43.76 43.85 42.40 4,805,000 42.59 21.30
10-06-16 42.00 43.88 41.90 6,285,600 43.23 21.62
10-06-15 39.55 42.50 39.43 9,812,200 42.40 21.20
10-06-14 38.11 39.60 38.11 5,145,800 39.40 19.70
10-06-11 36.50 37.91 36.29 4,807,400 37.89 18.95
Date Open High Low Vol Cls adjCls
10-06-10 36.73 37.29 36.73 8,146,400 37.17 18.58
10-06-09 37.17 37.49 36.10 9,650,200 36.29 18.15
10-06-08 36.51 36.76 36.03 3,974,400 36.41 18.21
10-06-07 37.08 37.63 35.89 2,539,800 36.23 18.12
10-06-04 38.63 39.22 37.07 3,285,000 37.25 18.63
10-06-03 40.00 40.28 38.08 6,136,400 38.79 19.40
10-06-02 38.04 40.00 38.04 2,650,400 39.91 19.96
10-06-01 38.22 39.24 38.00 3,421,800 38.03 19.01
10-05-28 39.91 40.33 39.02 2,842,000 39.39 19.70
Date Open High Low Vol Cls adjCls
10-05-27 38.63 40.54 38.05 4,489,200 40.49 20.25
10-05-26 37.50 38.85 36.96 2,786,600 37.39 18.70
10-05-25 34.69 37.15 34.50 4,845,200 37.15 18.58
10-05-24 36.53 37.83 36.51 3,040,200 37.48 18.74
10-05-21 34.45 36.69 34.26 5,209,000 36.65 18.33
10-05-20 36.80 36.85 34.75 6,919,400 34.96 17.48
10-05-19 36.95 38.25 36.55 3,670,400 38.00 19.00
10-05-18 38.26 39.13 37.60 3,308,000 37.97 18.99
10-05-17 37.69 38.75 36.50 5,761,600 37.93 18.97
Date Open High Low Vol Cls adjCls
10-05-14 39.61 39.80 37.52 5,711,000 37.99 19.00
10-05-13 39.55 41.60 39.20 7,254,000 40.57 20.29
10-05-12 38.41 40.00 38.05 8,225,000 39.99 20.00
10-05-11 35.77 37.23 35.63 5,450,400 36.55 18.28
10-05-10 35.50 37.48 35.49 6,152,600 37.13 18.57
10-05-07 34.00 34.80 32.50 4,487,800 32.93 16.47
10-05-06 35.03 35.67 32.41 5,703,200 34.00 17.00
10-05-05 36.01 36.19 34.64 3,764,800 35.48 17.74
10-05-04 36.74 37.00 35.80 3,556,200 36.59 18.30
Date Open High Low Vol Cls adjCls
10-05-03 36.44 37.33 36.15 1,572,200 37.03 18.51
10-04-30 37.93 38.18 36.36 3,091,600 36.50 18.25
10-04-29 38.50 38.79 36.90 3,758,200 37.52 18.76
10-04-28 38.19 38.75 37.39 2,213,600 37.92 18.96
10-04-27 39.35 39.35 37.48 2,564,600 37.71 18.86
10-04-26 38.65 39.70 38.65 3,492,400 39.44 19.72
10-04-23 38.50 38.68 37.83 2,373,400 38.48 19.24
10-04-22 36.00 38.14 36.00 3,776,200 38.06 19.03
10-04-21 37.31 38.02 35.60 5,568,400 36.03 18.01
Date Open High Low Vol Cls adjCls
10-04-20 37.73 38.23 36.95 4,208,400 37.12 18.56
10-04-19 38.60 38.60 36.45 7,640,400 37.12 18.56
10-04-16 39.78 40.22 38.71 3,066,800 39.08 19.54
10-04-15 39.51 40.49 39.51 2,742,800 39.98 19.99
10-04-14 39.24 39.99 39.07 2,561,600 39.41 19.71
10-04-13 38.41 39.09 38.16 2,010,000 38.67 19.33
10-04-12 37.99 39.20 37.99 2,569,200 38.69 19.34
10-04-09 39.12 39.40 37.70 4,393,000 37.96 18.98
10-04-08 39.49 39.49 38.75 2,517,600 39.05 19.53
Date Open High Low Vol Cls adjCls
10-04-07 39.75 40.51 39.00 4,177,000 39.32 19.66
10-04-06 40.01 40.30 38.84 3,162,600 39.71 19.86
10-04-05 40.60 40.90 40.04 1,956,600 40.31 20.16
10-04-01 40.10 42.30 39.74 7,624,600 40.29 20.15
10-03-31 40.50 40.50 39.20 3,234,200 39.20 19.60
10-03-30 40.39 40.90 39.70 3,795,600 40.68 20.34
10-03-29 39.50 40.80 39.48 3,371,000 40.39 20.20
10-03-26 39.82 40.49 38.90 4,654,600 39.52 19.76
10-03-25 39.26 41.28 39.23 7,891,000 40.49 20.25
Date Open High Low Vol Cls adjCls
10-03-24 37.58 39.49 37.28 5,437,200 39.26 19.63
10-03-23 37.08 37.66 36.53 2,665,000 37.64 18.82
10-03-22 35.94 36.80 34.85 5,667,800 36.77 18.39
10-03-19 36.00 37.21 35.96 2,534,200 36.00 18.00
10-03-18 36.77 37.12 36.53 2,677,400 36.92 18.46
10-03-17 37.45 37.55 36.15 4,953,800 36.62 18.31
10-03-16 37.98 38.18 37.15 3,237,800 37.21 18.61
10-03-15 38.50 38.60 37.16 2,596,400 37.97 18.99
10-03-12 39.41 39.41 38.49 1,743,000 38.65 19.33
Date Open High Low Vol Cls adjCls
10-03-11 39.00 39.00 38.19 2,078,600 38.80 19.40
10-03-10 38.74 39.14 38.43 2,868,800 38.87 19.43
10-03-09 39.50 40.49 38.38 3,181,600 38.74 19.37
10-03-08 38.85 39.71 38.65 3,323,400 39.40 19.70
10-03-05 38.18 38.99 38.02 3,465,400 38.63 19.32
10-03-04 36.99 38.03 36.76 7,386,400 37.68 18.84
10-03-03 37.31 37.86 36.30 5,458,600 36.42 18.21
10-03-02 39.16 39.62 37.65 4,563,000 37.93 18.97
10-03-01 38.56 39.82 38.28 4,857,800 39.07 19.54
Date Open High Low Vol Cls adjCls
10-02-26 37.05 38.46 36.71 3,862,200 38.23 19.12
10-02-25 34.79 36.94 34.51 3,782,000 36.76 18.38
10-02-24 36.13 36.62 35.52 3,338,200 36.50 18.25
10-02-23 35.47 36.50 34.86 4,339,400 35.73 17.87
10-02-22 36.00 36.70 35.42 3,236,200 35.45 17.73
10-02-19 35.36 35.49 35.02 1,892,600 35.33 17.67
10-02-18 35.21 35.97 35.06 4,022,200 35.83 17.92
10-02-17 35.23 36.45 34.76 3,641,200 35.10 17.55
10-02-16 33.88 35.14 33.38 3,633,600 34.92 17.46
Date Open High Low Vol Cls adjCls
10-02-12 33.11 34.11 32.37 4,657,800 33.90 16.95
10-02-11 33.01 34.04 32.20 8,011,800 33.86 16.93
10-02-10 31.61 33.18 31.44 4,517,800 32.80 16.40
10-02-09 31.22 31.74 30.31 4,609,400 31.43 15.72
10-02-08 30.67 31.27 30.17 3,055,800 30.54 15.27
10-02-05 29.95 30.87 29.90 4,853,800 30.57 15.29
10-02-04 31.58 31.80 29.90 6,961,000 30.16 15.08
10-02-03 31.00 33.70 31.00 9,390,400 31.85 15.93
10-02-02 32.90 33.96 32.70 6,639,000 33.23 16.62
Date Open High Low Vol Cls adjCls
10-02-01 31.98 32.78 31.33 4,939,000 32.47 16.24
10-01-29 33.39 33.49 30.97 5,456,600 31.29 15.65
10-01-28 32.51 33.49 32.02 4,521,200 32.98 16.49
10-01-27 32.70 32.90 30.60 7,338,800 32.26 16.13
10-01-26 32.20 32.80 31.51 3,272,000 32.67 16.33
10-01-25 32.10 33.21 31.90 3,925,800 32.64 16.32
10-01-22 32.63 33.21 31.51 6,179,000 31.86 15.93
10-01-21 35.25 36.19 32.53 5,858,200 32.94 16.47
10-01-20 72.50 72.66 70.41 7,143,200 70.71 17.68
Date Open High Low Vol Cls adjCls
10-01-19 72.75 73.38 72.07 2,620,000 72.98 18.25
10-01-15 73.08 73.37 71.50 2,406,000 72.75 18.19
10-01-14 70.89 73.74 70.30 5,336,800 73.34 18.33
10-01-13 71.41 71.41 68.47 5,718,400 70.17 17.54
10-01-12 73.00 73.47 70.25 4,143,600 70.80 17.70
10-01-11 73.98 74.80 73.25 3,824,800 73.64 18.41
10-01-08 73.23 73.23 71.05 3,637,600 72.78 18.20
10-01-07 73.95 76.51 72.50 3,250,400 73.11 18.28
10-01-06 77.00 77.00 74.12 3,406,400 74.93 18.73
Date Open High Low Vol Cls adjCls
10-01-05 73.08 76.75 73.01 4,779,200 76.55 19.14
10-01-04 73.70 74.19 71.38 3,325,200 72.50 18.13
09-12-31 73.17 73.50 71.51 2,478,800 71.86 17.97
09-12-30 73.59 74.39 72.77 2,929,600 73.02 18.25
09-12-29 73.63 74.99 73.37 2,155,200 73.59 18.40
09-12-28 73.78 74.45 72.83 1,315,200 73.37 18.34
09-12-24 73.31 73.90 72.61 772,800 73.18 18.30
09-12-23 70.94 74.07 70.55 2,940,800 72.59 18.15
09-12-22 73.19 73.27 68.24 7,309,200 70.89 17.72
Date Open High Low Vol Cls adjCls
09-12-21 74.32 75.47 73.09 2,146,400 73.31 18.33
09-12-18 75.00 75.90 74.10 3,942,800 74.45 18.61
09-12-17 77.00 78.09 75.07 4,540,000 75.12 18.78
09-12-16 74.20 77.70 74.11 3,089,200 77.37 19.34
09-12-15 73.56 75.24 73.24 1,563,200 74.09 18.52
09-12-14 73.98 75.17 73.92 4,065,600 74.62 18.66
09-12-11 74.97 74.97 72.88 2,659,600 73.54 18.39
09-12-10 73.99 74.69 73.17 4,084,400 74.14 18.54
09-12-09 75.16 75.49 72.68 3,678,400 73.10 18.28
Date Open High Low Vol Cls adjCls
09-12-08 75.50 76.33 74.31 2,292,800 74.88 18.72
09-12-07 75.35 77.40 74.16 2,649,600 75.78 18.95
09-12-04 77.71 78.54 73.51 7,237,600 75.26 18.82
09-12-03 77.95 78.60 76.50 4,392,800 76.63 19.16
09-12-02 75.99 77.86 75.61 5,712,800 77.21 19.30
09-12-01 74.23 76.03 74.00 6,515,200 75.55 18.89
09-11-30 69.86 73.61 69.74 5,018,400 73.35 18.34
09-11-27 68.00 70.39 67.80 2,608,800 70.10 17.53
09-11-25 69.99 71.50 69.84 2,586,400 70.68 17.67
Date Open High Low Vol Cls adjCls
09-11-24 68.82 70.00 67.52 4,306,000 69.88 17.47
09-11-23 69.50 70.49 68.36 3,625,200 68.94 17.24
09-11-20 66.92 68.10 66.58 3,545,600 68.07 17.02
09-11-19 70.65 70.98 66.42 8,074,800 67.34 16.83
09-11-18 71.55 73.91 70.49 3,676,000 71.57 17.89
09-11-17 70.00 72.05 69.02 2,486,400 71.79 17.95
09-11-16 72.01 72.75 70.11 4,974,400 70.72 17.68
09-11-13 69.07 73.00 68.59 10,222,000 72.19 18.05
09-11-12 69.90 72.50 67.42 14,291,200 69.02 17.25
Date Open High Low Vol Cls adjCls
09-11-11 66.10 66.83 63.68 6,738,400 64.29 16.07
09-11-10 63.35 65.64 62.80 5,508,400 65.20 16.30
09-11-09 61.20 64.20 61.00 4,115,200 63.37 15.84
09-11-06 59.22 60.85 58.66 2,770,400 60.40 15.10
09-11-05 58.36 59.98 58.31 3,802,400 59.43 14.86
09-11-04 56.70 58.33 56.70 3,675,600 57.56 14.39
09-11-03 54.48 56.28 53.59 3,915,600 55.96 13.99
09-11-02 54.13 56.86 53.19 6,534,400 54.56 13.64
09-10-30 56.30 57.47 53.04 6,068,000 53.54 13.39
Date Open High Low Vol Cls adjCls
09-10-29 57.64 59.63 56.48 6,563,600 56.76 14.19
09-10-28 57.89 58.84 56.26 5,866,000 57.47 14.37
09-10-27 59.66 59.85 57.54 4,874,400 58.58 14.65
09-10-26 60.42 61.50 59.69 2,098,400 60.25 15.06
09-10-23 61.34 61.72 60.84 5,347,600 60.99 15.25
09-10-22 58.29 61.07 58.29 4,886,800 60.70 15.18
09-10-21 57.70 58.81 57.11 3,038,000 58.19 14.55
09-10-20 59.24 59.96 57.50 3,802,800 57.75 14.44
09-10-19 60.63 60.87 58.80 4,411,200 59.00 14.75
Date Open High Low Vol Cls adjCls
09-10-16 61.25 61.82 60.26 2,164,400 60.64 15.16
09-10-15 62.40 62.40 60.84 1,887,600 61.98 15.50
09-10-14 62.29 62.88 60.82 2,372,800 62.06 15.52
09-10-13 60.38 61.37 59.64 2,097,600 61.01 15.25
09-10-12 62.50 63.79 60.20 3,426,000 60.46 15.12
09-10-09 62.16 62.40 61.43 1,508,000 62.29 15.57
09-10-08 60.13 62.42 59.44 5,310,400 62.05 15.51
09-10-07 60.64 60.64 59.30 1,765,600 59.53 14.88
09-10-06 58.73 60.38 58.48 2,463,600 59.49 14.87
Date Open High Low Vol Cls adjCls
09-10-05 56.56 58.34 55.87 1,882,800 58.00 14.50
09-10-02 55.02 57.00 54.35 1,942,400 55.85 13.96
09-10-01 59.07 59.49 56.20 3,276,400 56.27 14.07
09-09-30 59.48 60.61 56.25 5,022,800 58.79 14.70
09-09-29 59.23 61.34 59.02 4,910,000 59.69 14.92
09-09-28 57.20 59.20 56.50 4,392,000 58.91 14.73
09-09-25 56.51 57.45 56.23 2,192,400 57.17 14.29
09-09-24 57.99 58.48 56.69 3,638,000 57.12 14.28
09-09-23 56.35 58.98 56.20 5,059,600 58.00 14.50
Date Open High Low Vol Cls adjCls
09-09-22 55.22 56.86 55.12 1,692,400 56.33 14.08
09-09-21 55.35 55.68 54.30 2,702,800 55.10 13.78
09-09-18 56.37 56.37 55.00 3,627,600 56.05 14.01
09-09-17 56.66 58.00 56.04 5,670,800 56.30 14.08
09-09-16 55.49 56.50 55.31 4,600,000 56.33 14.08
09-09-15 54.20 55.49 53.87 3,544,400 55.21 13.80
09-09-14 53.68 54.50 53.30 3,098,400 53.75 13.44
09-09-11 56.92 56.98 53.94 7,354,400 54.18 13.55
09-09-10 56.27 56.80 56.01 2,822,400 56.44 14.11
Date Open High Low Vol Cls adjCls
09-09-09 54.55 57.00 54.06 7,043,600 56.31 14.08
09-09-08 54.89 55.70 53.37 6,168,800 54.06 13.52
09-09-04 50.65 53.99 50.50 5,339,600 53.83 13.46
09-09-03 49.80 51.00 49.75 6,655,600 50.25 12.56
09-09-02 48.00 49.46 48.00 6,232,400 48.86 12.22
09-09-01 48.00 50.14 47.99 7,907,600 48.35 12.09
09-08-31 47.87 49.32 46.73 5,429,200 48.94 12.24
09-08-28 49.46 50.00 48.37 4,074,800 48.85 12.21
09-08-27 50.75 50.75 48.70 6,473,200 49.08 12.27
Date Open High Low Vol Cls adjCls
09-08-26 50.46 51.49 50.12 3,012,000 50.51 12.63
09-08-25 52.49 52.53 49.80 2,975,200 50.12 12.53
09-08-24 52.03 53.84 51.74 2,778,800 52.16 13.04
09-08-21 51.13 52.00 50.43 2,440,000 51.43 12.86
09-08-20 50.35 50.52 49.89 1,402,000 50.29 12.57
09-08-19 50.00 50.13 49.25 2,421,600 49.76 12.44
09-08-18 50.73 51.75 48.57 5,330,800 51.30 12.83
09-08-17 49.00 49.19 47.67 5,306,400 47.90 11.98
09-08-14 51.83 52.10 50.38 2,948,400 50.80 12.70
Date Open High Low Vol Cls adjCls
09-08-13 52.07 52.10 51.48 2,645,600 52.10 13.03
09-08-12 50.74 52.00 50.61 1,707,200 51.65 12.91
09-08-11 51.00 51.84 50.25 2,561,600 51.32 12.83
09-08-10 51.17 51.48 50.03 2,670,800 50.89 12.72
09-08-07 51.53 52.90 51.01 3,963,600 51.49 12.87
09-08-06 50.26 51.75 50.06 6,699,200 51.36 12.84
09-08-05 52.41 53.23 48.76 14,038,800 50.09 12.52
09-08-04 55.00 55.31 53.31 6,072,000 54.67 13.67
09-08-03 51.65 55.88 51.54 9,338,800 54.83 13.71
Date Open High Low Vol Cls adjCls
09-07-31 50.14 51.39 49.89 6,100,800 51.25 12.81
09-07-30 48.35 50.65 48.00 3,988,000 50.12 12.53
09-07-29 48.23 48.23 46.56 2,910,000 47.51 11.88
09-07-28 48.25 49.00 47.18 3,584,800 48.37 12.09
09-07-27 49.45 49.45 47.53 2,486,000 48.54 12.14
09-07-24 48.42 49.32 48.11 2,692,800 49.28 12.32
09-07-23 47.78 50.36 47.18 5,076,800 48.27 12.07
09-07-22 48.25 48.26 46.99 2,913,600 47.87 11.97
09-07-21 48.70 48.83 46.74 3,204,000 47.96 11.99
Date Open High Low Vol Cls adjCls
09-07-20 45.88 48.49 45.81 5,038,000 48.23 12.06
09-07-17 45.67 45.68 44.47 2,160,800 45.33 11.33
09-07-16 45.85 46.21 44.42 2,637,600 45.28 11.32
09-07-15 46.12 47.08 45.35 5,784,400 45.73 11.43
09-07-14 43.93 45.30 43.45 5,069,600 45.21 11.30
09-07-13 40.27 43.61 40.10 4,794,000 43.46 10.87
09-07-10 40.87 41.29 39.11 3,744,800 40.32 10.08
09-07-09 40.49 42.25 40.41 3,935,600 41.77 10.44
09-07-08 42.26 42.70 38.91 6,950,800 39.72 9.93
Date Open High Low Vol Cls adjCls
09-07-07 43.26 44.41 42.18 3,007,600 42.24 10.56
09-07-06 43.99 44.35 42.34 2,482,800 43.60 10.90
09-07-02 45.88 46.16 43.97 3,169,200 44.60 11.15
09-07-01 46.80 47.64 45.82 3,206,000 46.66 11.67
09-06-30 45.66 46.86 45.65 3,136,800 46.30 11.58
09-06-29 45.00 45.41 44.08 3,614,000 44.83 11.21
09-06-26 43.55 45.00 43.02 2,755,200 44.80 11.20
09-06-25 42.35 43.73 42.18 3,471,200 43.67 10.92
09-06-24 40.56 43.15 40.56 4,499,600 43.00 10.75
Date Open High Low Vol Cls adjCls
09-06-23 40.99 41.61 40.00 2,497,600 40.53 10.13
09-06-22 42.79 42.80 40.35 2,680,000 40.63 10.16
09-06-19 43.68 44.50 43.06 2,853,600 43.44 10.86
09-06-18 41.00 43.66 41.00 5,542,400 42.79 10.70
09-06-17 40.45 41.06 39.04 7,825,200 40.61 10.15
09-06-16 42.00 42.49 40.20 4,228,400 40.72 10.18
09-06-15 44.00 44.00 41.50 5,608,800 41.85 10.46
09-06-12 45.69 46.24 44.10 7,320,400 44.54 11.14
09-06-11 46.68 47.22 45.61 4,831,600 46.25 11.56
Date Open High Low Vol Cls adjCls
09-06-10 45.93 47.63 45.67 8,128,800 47.36 11.84
09-06-09 44.14 45.64 44.14 4,106,000 45.24 11.31
09-06-08 44.36 44.99 42.53 3,784,800 44.34 11.09
09-06-05 42.20 45.75 42.16 9,576,000 44.39 11.10
09-06-04 40.14 41.85 39.86 3,815,200 41.83 10.46
09-06-03 41.93 42.26 39.84 4,274,000 40.16 10.04
09-06-02 42.00 43.29 40.83 18,098,000 42.08 10.52
09-06-01 41.21 42.36 41.17 8,042,000 42.28 10.57
09-05-29 37.58 41.22 37.47 9,479,600 40.95 10.24
Date Open High Low Vol Cls adjCls
09-05-28 37.48 37.80 36.78 3,528,000 37.69 9.42
09-05-27 37.95 38.49 37.35 4,270,800 37.58 9.40
09-05-26 36.50 37.75 36.35 4,969,600 37.74 9.44
09-05-22 36.79 37.37 36.20 3,593,200 37.04 9.26
09-05-21 37.50 37.87 35.90 4,292,400 36.35 9.09
09-05-20 37.50 38.49 37.06 9,417,200 37.76 9.44
09-05-19 37.36 37.50 36.56 5,292,000 36.96 9.24
09-05-18 37.35 37.69 36.65 7,669,200 37.08 9.27
09-05-15 37.13 37.73 36.67 4,904,000 37.02 9.26
Date Open High Low Vol Cls adjCls
09-05-14 36.73 37.32 36.31 6,244,000 36.87 9.22
09-05-13 37.11 37.47 36.29 9,643,200 36.69 9.17
09-05-12 39.84 43.51 37.43 40,835,600 37.47 9.37
09-05-11 33.70 33.79 32.32 4,370,400 32.81 8.20
09-05-08 33.47 34.10 32.38 3,025,200 33.02 8.26
09-05-07 34.49 34.90 32.70 5,599,200 33.00 8.25
09-05-06 33.55 34.20 33.21 6,603,600 33.84 8.46
09-05-05 33.04 33.27 32.17 7,273,600 32.90 8.23
09-05-04 31.74 33.67 31.49 11,981,600 33.43 8.36
Date Open High Low Vol Cls adjCls
09-05-01 30.80 31.18 30.51 2,878,000 30.93 7.73
09-04-30 31.11 31.44 30.60 4,896,800 30.92 7.73
09-04-29 29.78 31.05 29.52 5,673,200 30.66 7.67
09-04-28 30.00 30.11 28.85 3,450,000 29.51 7.38
09-04-27 30.73 31.10 29.82 3,471,600 30.76 7.69
09-04-24 31.10 32.00 30.94 7,110,400 31.74 7.94
09-04-23 31.00 31.06 30.25 6,961,600 30.80 7.70
09-04-22 30.16 31.77 30.16 4,242,400 30.58 7.65
09-04-21 30.00 30.97 29.71 2,616,400 30.69 7.67
Date Open High Low Vol Cls adjCls
09-04-20 29.70 31.79 29.30 7,394,400 30.13 7.53
09-04-17 29.27 30.03 28.70 2,068,400 29.95 7.49
09-04-16 29.07 29.42 27.83 4,242,000 29.02 7.26
09-04-15 28.11 29.10 28.11 3,824,800 29.00 7.25
09-04-14 30.00 30.06 27.79 3,872,400 28.05 7.01
09-04-13 28.57 30.10 28.57 3,646,000 29.96 7.49
09-04-09 28.40 29.02 28.01 1,751,600 28.86 7.22
09-04-08 28.29 28.53 27.13 2,854,400 27.39 6.85
09-04-07 27.81 28.41 27.50 2,265,600 27.61 6.90
Date Open High Low Vol Cls adjCls
09-04-06 28.50 28.89 28.14 1,085,600 28.76 7.19
09-04-03 28.37 28.92 27.98 1,994,000 28.91 7.23
09-04-02 27.74 29.66 27.73 16,959,200 28.52 7.13
09-04-01 27.26 27.52 26.40 2,591,200 27.10 6.78
09-03-31 27.18 28.42 26.43 26,735,600 27.40 6.85
09-03-30 27.99 27.99 25.91 12,369,600 26.77 6.69
09-03-27 29.39 29.55 28.10 6,219,600 28.32 7.08
09-03-26 28.50 30.86 28.50 11,333,200 29.51 7.38
09-03-25 28.10 28.96 27.66 4,104,800 28.36 7.09
Date Open High Low Vol Cls adjCls
09-03-24 27.75 29.37 27.75 4,506,400 28.73 7.18
09-03-23 27.35 28.28 26.88 5,066,800 28.10 7.03
09-03-20 26.98 27.24 26.30 2,095,200 26.57 6.64
09-03-19 27.75 27.75 26.76 1,998,000 27.06 6.77
09-03-18 26.68 27.62 26.42 5,329,600 27.58 6.90
09-03-17 25.96 26.95 25.55 2,024,000 26.65 6.66
09-03-16 28.30 28.39 25.79 5,760,400 26.00 6.50
09-03-13 24.99 28.69 24.74 11,094,400 28.21 7.05
09-03-12 22.03 25.10 21.59 4,194,400 24.68 6.17
Date Open High Low Vol Cls adjCls
09-03-11 22.22 22.50 21.69 2,214,400 22.18 5.55
09-03-10 21.07 22.20 20.78 1,933,200 22.17 5.54
09-03-09 20.25 21.12 19.94 1,815,200 20.74 5.19
09-03-06 20.55 20.55 19.98 2,118,400 20.31 5.08
09-03-05 20.64 20.75 19.97 2,183,600 20.45 5.11
09-03-04 19.70 21.87 19.55 4,070,800 21.31 5.33
09-03-03 19.18 19.61 19.00 2,686,000 19.30 4.83
09-03-02 20.24 20.39 19.02 5,629,600 19.12 4.78
09-02-27 19.74 20.07 19.68 3,461,200 20.00 5.00
Date Open High Low Vol Cls adjCls
09-02-26 20.18 20.92 19.95 1,720,800 20.19 5.05
09-02-25 19.90 20.39 19.64 3,049,200 20.04 5.01
09-02-24 19.70 20.68 19.47 5,010,400 20.07 5.02
09-02-23 19.44 19.84 19.25 3,098,000 19.57 4.89
09-02-20 18.54 19.53 18.52 2,623,200 19.39 4.85
09-02-19 19.08 19.35 18.81 2,766,800 18.93 4.73
09-02-18 19.53 19.57 18.39 3,817,200 18.71 4.68
09-02-17 19.49 19.58 18.84 3,988,400 19.22 4.81
09-02-13 19.77 19.93 19.34 2,114,000 19.67 4.92
Date Open High Low Vol Cls adjCls
09-02-12 19.18 19.92 18.74 3,323,200 19.92 4.98
09-02-11 18.57 19.99 18.54 4,099,200 19.81 4.95
09-02-10 20.69 20.76 18.55 6,354,000 19.08 4.77
09-02-09 23.00 23.46 20.14 8,584,400 21.03 5.26
09-02-06 21.66 22.35 20.47 5,988,400 21.50 5.38
09-02-05 20.59 21.89 20.16 3,254,800 21.77 5.44
09-02-04 20.51 21.62 20.18 3,825,600 20.65 5.16
09-02-03 20.65 20.65 19.97 2,044,400 20.35 5.09
09-02-02 20.99 21.46 19.96 2,434,000 20.42 5.11
Date Open High Low Vol Cls adjCls
09-01-30 21.05 21.99 20.07 3,339,200 20.99 5.25
09-01-29 19.68 20.89 19.60 2,598,400 20.57 5.14
09-01-28 19.43 20.42 19.32 2,396,800 20.08 5.02
09-01-27 18.76 19.37 18.67 1,146,800 19.13 4.78
09-01-26 18.89 19.43 18.53 2,723,600 18.76 4.69
09-01-23 19.42 19.52 18.50 3,425,200 18.78 4.70
09-01-22 20.17 20.36 19.59 3,269,200 19.94 4.99
09-01-21 20.54 20.76 20.00 1,834,400 20.63 5.16
09-01-20 21.95 21.95 19.99 2,893,600 20.01 5.00
Date Open High Low Vol Cls adjCls
09-01-16 20.35 22.40 20.25 5,468,000 22.09 5.52
09-01-15 20.50 20.71 19.34 3,060,800 20.35 5.09
09-01-14 20.25 20.62 19.96 3,623,600 20.41 5.10
09-01-13 19.83 20.77 19.70 2,752,400 20.22 5.06
09-01-12 20.00 20.15 19.59 3,340,400 19.67 4.92
09-01-09 20.50 20.78 19.94 3,354,800 20.08 5.02
09-01-08 21.95 22.00 20.33 4,910,800 20.53 5.13
09-01-07 23.26 23.26 21.70 4,286,000 22.10 5.53
09-01-06 24.38 24.72 23.70 2,434,800 23.78 5.95
Date Open High Low Vol Cls adjCls
09-01-05 23.91 24.80 22.96 2,920,800 24.38 6.10
09-01-02 23.92 23.99 23.29 1,129,600 23.64 5.91
08-12-31 22.48 24.03 22.37 2,694,000 23.80 5.95
08-12-30 21.58 22.46 21.58 2,513,600 22.34 5.59
08-12-29 20.81 21.55 20.68 1,833,200 21.51 5.38
08-12-26 20.29 21.12 20.29 870,000 20.99 5.25
08-12-24 20.15 20.83 19.77 1,512,400 20.40 5.10
08-12-23 20.65 20.84 19.69 999,600 19.95 4.99
08-12-22 22.77 22.77 19.88 2,799,600 20.50 5.13
Date Open High Low Vol Cls adjCls
08-12-19 21.01 22.85 21.01 3,751,600 22.52 5.63
08-12-18 21.75 22.61 21.53 3,715,600 21.97 5.49
08-12-17 20.11 22.12 20.01 3,836,000 21.73 5.43
08-12-16 20.59 20.99 19.52 3,495,600 20.33 5.08
08-12-15 21.64 22.00 19.54 2,618,000 19.99 5.00
08-12-12 20.98 21.55 20.80 1,781,200 21.40 5.35
08-12-11 22.71 23.11 21.35 5,816,800 21.57 5.39
08-12-10 22.50 23.84 21.89 4,368,800 22.74 5.69
08-12-09 22.70 23.90 21.96 4,340,000 22.42 5.61
Date Open High Low Vol Cls adjCls
08-12-08 21.00 23.23 20.75 6,571,200 23.21 5.80
08-12-05 19.43 20.48 19.12 4,884,400 20.26 5.07
08-12-04 20.22 20.49 19.71 2,619,200 19.98 5.00
08-12-03 19.25 20.37 18.92 3,082,000 20.22 5.06
08-12-02 20.16 20.63 20.00 3,795,600 20.37 5.09
08-12-01 21.48 21.75 19.70 2,722,400 20.00 5.00
08-11-28 21.85 23.50 21.09 2,212,800 23.27 5.82
08-11-26 18.48 21.80 18.38 4,467,200 21.51 5.38
08-11-25 19.63 19.76 18.03 3,662,400 18.97 4.74
Date Open High Low Vol Cls adjCls
08-11-24 18.29 19.70 18.29 5,567,600 19.00 4.75
08-11-21 16.79 19.00 16.79 4,717,600 18.82 4.71
08-11-20 17.08 18.41 16.41 5,393,200 16.51 4.13
08-11-19 19.18 19.83 17.57 9,829,600 17.57 4.39
08-11-18 18.30 20.75 17.86 17,500,800 20.34 5.09
08-11-17 22.00 24.19 22.00 4,622,000 23.66 5.92
08-11-14 23.72 24.78 22.93 5,038,800 22.99 5.75
08-11-13 23.78 25.19 20.02 8,229,600 25.04 6.26
08-11-12 25.11 26.07 23.35 4,383,600 23.56 5.89
Date Open High Low Vol Cls adjCls
08-11-11 27.75 27.82 25.50 2,431,200 26.00 6.50
08-11-10 30.66 30.68 27.70 2,968,400 28.22 7.06
08-11-07 28.18 30.60 27.93 2,739,600 28.47 7.12
08-11-06 29.48 30.30 26.85 2,885,200 27.57 6.89
08-11-05 32.57 32.91 30.31 2,678,400 30.36 7.59
08-11-04 32.51 34.17 31.84 4,165,600 32.51 8.13
08-11-03 31.21 32.90 31.21 2,468,000 32.40 8.10
08-10-31 31.97 32.55 28.83 3,272,400 30.58 7.65
08-10-30 30.95 32.60 30.04 4,924,000 30.94 7.74
Date Open High Low Vol Cls adjCls
08-10-29 26.88 30.99 26.05 4,103,600 29.85 7.46
08-10-28 24.72 27.09 24.56 5,103,600 26.88 6.72
08-10-27 24.80 25.25 23.90 5,114,000 24.15 6.04
08-10-24 24.59 26.50 24.40 8,178,000 26.00 6.50
08-10-23 29.70 30.67 26.61 5,177,600 28.12 7.03
08-10-22 30.05 30.45 29.26 5,437,600 29.87 7.47
08-10-21 32.74 33.47 30.50 2,792,400 30.55 7.64
08-10-20 32.91 33.46 32.25 1,532,800 33.27 8.32
08-10-17 31.17 39.25 30.74 5,028,400 32.06 8.02
Date Open High Low Vol Cls adjCls
08-10-16 31.51 31.82 29.79 9,039,600 31.40 7.85
08-10-15 34.00 34.50 31.10 9,531,600 31.36 7.84
08-10-14 38.44 38.76 33.16 6,027,600 34.75 8.69
08-10-13 35.59 37.51 34.00 5,227,200 37.12 9.28
08-10-10 34.00 36.17 31.30 6,264,800 33.02 8.26
08-10-09 39.61 39.61 35.00 4,527,200 35.15 8.79
08-10-08 34.50 40.88 33.50 8,596,400 39.50 9.88
08-10-07 36.75 38.10 35.91 3,416,800 36.60 9.15
08-10-06 34.67 37.04 32.80 8,504,800 36.71 9.18
Date Open High Low Vol Cls adjCls
08-10-03 36.80 38.00 36.40 6,458,400 37.00 9.25
08-10-02 39.50 39.55 36.00 4,494,400 36.20 9.05
08-10-01 38.50 39.39 38.13 3,570,000 39.34 9.84
08-09-30 37.86 38.99 36.50 13,511,200 38.61 9.65
08-09-29 39.13 39.13 34.50 8,992,800 35.30 8.83
08-09-26 40.91 41.65 39.24 2,661,600 39.93 9.98
08-09-25 41.17 42.34 40.65 3,928,400 42.15 10.54
08-09-24 41.22 41.88 40.36 1,613,600 40.82 10.21
08-09-23 41.60 42.38 39.75 3,325,200 40.60 10.15
Date Open High Low Vol Cls adjCls
08-09-22 45.00 45.03 42.01 3,172,400 42.42 10.61
08-09-19 49.54 50.50 44.00 14,162,800 45.05 11.26
08-09-18 35.12 50.50 35.12 22,700,000 50.50 12.63
08-09-17 36.89 36.90 34.26 11,371,600 35.00 8.75
08-09-16 38.26 38.40 36.35 12,843,200 37.06 9.27
08-09-15 40.09 41.93 39.00 7,234,400 39.00 9.75
08-09-12 41.51 43.21 41.27 6,410,000 42.00 10.50
08-09-11 42.20 42.55 40.52 9,129,200 41.74 10.44
08-09-10 42.29 43.64 41.63 4,111,200 43.57 10.89
Date Open High Low Vol Cls adjCls
08-09-09 45.76 46.27 42.08 2,824,000 42.14 10.54
08-09-08 46.82 48.00 44.20 5,114,400 45.33 11.33
08-09-05 44.09 45.63 44.01 3,581,200 45.18 11.30
08-09-04 48.10 48.37 44.75 4,934,000 44.82 11.21
08-09-03 51.35 51.99 47.79 2,801,600 48.37 12.09
08-09-02 52.46 52.63 50.66 3,165,200 51.00 12.75
08-08-29 49.15 51.55 49.15 4,323,200 50.28 12.57
08-08-28 48.79 49.91 48.10 3,014,800 49.13 12.28
08-08-27 47.63 48.76 47.63 2,175,200 47.96 11.99
Date Open High Low Vol Cls adjCls
08-08-26 48.88 48.98 47.23 2,628,800 47.75 11.94
08-08-25 48.00 49.14 47.36 4,750,800 48.68 12.17
08-08-22 47.98 48.58 47.80 2,088,000 48.00 12.00
08-08-21 48.28 48.37 47.31 3,566,400 47.94 11.99
08-08-20 49.06 49.50 48.19 4,574,800 49.00 12.25
08-08-19 50.43 50.52 48.02 6,702,000 48.33 12.08
08-08-18 52.10 52.85 50.49 4,660,000 50.80 12.70
08-08-15 52.51 54.87 52.12 7,094,000 53.28 13.32
08-08-14 45.85 53.53 45.45 26,542,800 53.50 13.38
Date Open High Low Vol Cls adjCls
08-08-13 45.05 45.12 43.15 8,502,800 43.20 10.80
08-08-12 44.64 46.56 43.80 5,708,000 45.79 11.45
08-08-11 44.55 45.17 43.86 5,686,800 44.32 11.08
08-08-08 45.38 46.90 44.90 4,509,600 45.25 11.31
08-08-07 46.01 46.10 44.86 7,100,000 45.05 11.26
08-08-06 46.37 46.73 45.51 3,861,600 46.62 11.66
08-08-05 45.58 47.20 45.00 5,813,600 46.91 11.73
08-08-04 45.75 45.85 44.89 1,627,600 45.58 11.40
08-08-01 44.99 46.10 44.99 2,461,200 45.86 11.47
Date Open High Low Vol Cls adjCls
08-07-31 45.50 46.50 44.54 4,678,400 45.09 11.27
08-07-30 43.80 47.48 43.70 8,343,600 46.54 11.64
08-07-29 42.30 43.68 41.01 4,475,200 43.41 10.85
08-07-28 42.39 44.00 42.16 5,260,000 42.21 10.55
08-07-25 41.81 42.39 41.50 2,263,200 42.14 10.54
08-07-24 43.79 43.89 41.75 6,219,600 41.92 10.48
08-07-23 42.02 43.09 41.54 6,100,000 42.84 10.71
08-07-22 41.93 42.92 41.70 5,178,000 42.13 10.53
08-07-21 41.64 42.65 41.20 6,935,200 41.66 10.42
Date Open High Low Vol Cls adjCls
08-07-18 42.17 43.06 40.66 5,483,600 40.97 10.24
08-07-17 43.39 44.03 41.10 6,488,800 42.17 10.54
08-07-16 41.26 43.13 41.10 13,256,400 42.74 10.69
08-07-15 40.81 42.16 40.04 7,880,000 41.63 10.41
08-07-14 41.34 42.23 40.83 4,008,800 41.75 10.44
08-07-11 41.00 41.79 40.50 5,334,800 40.96 10.24
08-07-10 42.53 42.53 40.14 4,430,000 41.10 10.28
08-07-09 42.44 44.04 42.00 5,707,600 42.06 10.52
08-07-08 41.77 43.00 41.19 7,442,000 42.44 10.61
Date Open High Low Vol Cls adjCls
08-07-07 42.35 43.62 41.18 6,646,000 42.69 10.67
08-07-03 42.05 42.76 41.45 3,677,600 41.74 10.44
08-07-02 43.82 43.82 41.77 10,890,000 42.05 10.51
08-07-01 45.78 45.78 43.56 8,527,600 44.04 11.01
08-06-30 46.01 47.00 45.37 7,245,200 45.78 11.45
08-06-27 45.51 47.19 45.51 3,880,000 47.08 11.77
08-06-26 47.00 47.00 45.36 6,207,600 46.39 11.60
08-06-25 48.09 48.86 47.81 4,379,600 48.04 12.01
08-06-24 45.97 49.07 45.80 7,557,200 48.18 12.05
Date Open High Low Vol Cls adjCls
08-06-23 47.00 47.58 46.30 2,331,200 46.43 11.61
08-06-20 47.86 48.08 47.22 4,446,000 47.36 11.84
08-06-19 47.80 48.27 47.25 5,070,400 48.24 12.06
08-06-18 49.40 50.45 47.88 4,069,600 48.20 12.05
08-06-17 50.29 51.19 49.54 3,968,000 49.63 12.41
08-06-16 50.00 50.06 49.50 2,734,400 49.77 12.44
08-06-13 50.00 50.38 49.55 2,446,800 50.16 12.54
08-06-12 50.00 51.09 49.77 3,242,000 50.00 12.50
08-06-11 49.62 50.64 49.62 7,697,200 49.93 12.48
Date Open High Low Vol Cls adjCls
08-06-10 51.57 51.58 48.95 12,213,600 49.84 12.46
08-06-09 53.47 54.00 51.85 3,097,600 52.49 13.09
08-06-06 54.51 54.64 52.86 6,170,400 53.48 13.34
08-06-05 55.00 55.99 54.85 2,504,800 54.97 13.71
08-06-04 55.66 56.19 54.78 2,518,800 55.02 13.72
08-06-03 57.00 57.65 55.30 5,645,200 55.70 13.89
08-06-02 58.02 58.18 56.21 3,635,600 57.20 14.27
08-05-30 58.44 59.20 57.63 2,934,400 58.38 14.56
08-05-29 59.88 59.94 57.94 2,205,600 58.57 14.61
Date Open High Low Vol Cls adjCls
08-05-28 58.00 60.00 57.74 5,662,800 59.58 14.86
08-05-27 56.50 58.10 56.02 4,490,000 58.10 14.49
08-05-23 55.41 56.34 55.32 2,794,400 56.13 14.00
08-05-22 56.76 57.00 55.20 4,331,600 55.47 13.84
08-05-21 57.19 58.00 56.59 4,052,400 57.00 14.22
08-05-20 57.00 58.00 56.76 6,540,400 57.00 14.22
08-05-19 57.35 58.16 57.05 5,887,200 57.20 14.27
08-05-16 57.55 57.95 57.25 7,087,200 57.39 14.31
08-05-15 56.65 60.79 55.97 25,538,000 57.48 14.34
Date Open High Low Vol Cls adjCls
08-05-14 63.29 63.89 61.64 5,424,000 63.33 15.80
08-05-13 62.50 63.99 61.80 3,400,000 62.34 15.55
08-05-12 64.82 64.92 62.25 3,369,200 62.74 15.65
08-05-09 65.25 66.00 63.89 2,339,600 64.92 16.19
08-05-08 64.02 66.05 63.65 3,128,800 66.05 16.47
08-05-07 64.53 65.34 62.90 6,902,400 64.12 15.99
08-05-06 69.75 69.75 66.54 5,082,800 66.82 16.67
08-05-05 67.67 70.89 67.10 6,253,600 70.07 17.48
08-05-02 66.44 67.97 66.03 5,704,400 67.77 16.90
Date Open High Low Vol Cls adjCls
08-05-01 62.70 65.89 62.52 4,411,600 65.05 16.22
08-04-30 61.07 62.72 61.00 2,661,200 62.06 15.48
08-04-29 61.00 61.45 59.25 2,188,800 61.37 15.31
08-04-28 60.56 62.42 60.54 3,125,200 61.23 15.27
08-04-25 59.00 61.08 58.34 2,612,800 60.61 15.12
08-04-24 58.50 59.50 56.63 3,416,000 58.92 14.70
08-04-23 55.66 58.55 54.52 3,928,000 58.49 14.59
08-04-22 53.12 57.25 53.06 4,346,000 55.00 13.72
08-04-21 54.05 54.55 53.25 2,496,000 53.96 13.46
Date Open High Low Vol Cls adjCls
08-04-18 55.42 55.53 53.75 2,028,800 54.03 13.48
08-04-17 54.54 55.10 53.37 1,402,400 53.82 13.42
08-04-16 52.13 54.47 52.13 2,706,400 54.27 13.54
08-04-15 52.50 52.99 51.82 1,377,600 52.18 13.01
08-04-14 52.64 53.01 51.35 1,564,800 52.32 13.05
08-04-11 54.52 54.76 52.72 2,195,600 52.98 13.21
08-04-10 56.45 56.54 54.50 3,536,000 54.83 13.68
08-04-09 56.25 57.40 56.17 2,710,800 56.90 14.19
08-04-08 56.69 57.46 55.14 2,525,600 56.74 14.15
Date Open High Low Vol Cls adjCls
08-04-07 56.25 57.97 55.88 3,207,600 57.46 14.33
08-04-04 55.65 57.10 54.74 2,080,000 55.68 13.89
08-04-03 56.35 56.35 54.51 3,020,400 55.87 13.94
08-04-02 56.93 57.50 55.13 3,108,800 56.03 13.97
08-04-01 53.75 56.50 53.46 3,624,400 55.96 13.96
08-03-31 55.35 55.35 52.61 2,682,000 53.02 13.22
08-03-28 53.93 56.47 53.93 2,730,400 55.83 13.93
08-03-27 54.62 54.99 53.33 2,863,200 53.91 13.45
08-03-26 54.85 55.79 53.76 3,594,000 55.00 13.72
Date Open High Low Vol Cls adjCls
08-03-25 53.15 55.25 53.00 3,536,800 54.99 13.72
08-03-24 50.40 53.18 50.05 4,461,200 52.66 13.13
08-03-20 51.89 51.89 49.26 3,720,000 49.75 12.41
08-03-19 49.75 51.99 49.01 4,305,600 49.34 12.31
08-03-18 50.50 51.14 48.66 5,606,400 50.18 12.52
08-03-17 51.25 51.50 48.76 4,662,800 50.35 12.56
08-03-14 55.00 55.00 51.51 3,298,800 52.68 13.14
08-03-13 54.00 54.83 51.75 4,036,000 54.53 13.60
08-03-12 54.13 56.73 54.10 4,100,800 55.36 13.81
Date Open High Low Vol Cls adjCls
08-03-11 50.06 54.26 50.00 3,263,600 54.13 13.50
08-03-10 50.81 51.18 49.95 4,222,400 49.96 12.46
08-03-07 53.24 53.31 50.25 4,946,400 51.84 12.93
08-03-06 55.42 55.50 53.63 3,019,200 53.79 13.42
08-03-05 56.96 57.19 54.55 3,918,800 55.08 13.74
08-03-04 58.39 58.47 56.01 3,945,200 56.05 13.98
08-03-03 59.18 59.55 56.11 4,316,800 58.00 14.47
08-02-29 61.30 62.09 60.38 5,190,800 60.62 15.12
08-02-28 57.00 63.00 56.52 11,347,600 62.34 15.55
Date Open High Low Vol Cls adjCls
08-02-27 56.00 57.00 52.34 7,473,200 54.65 13.63
08-02-26 55.47 57.77 54.91 5,775,600 57.38 14.31
08-02-25 53.25 55.50 53.25 2,852,400 55.47 13.84
08-02-22 52.09 53.20 52.04 1,872,800 53.20 13.27
08-02-21 51.48 53.00 51.48 2,038,800 52.83 13.18
08-02-20 50.25 52.42 49.65 2,190,800 52.13 13.00
08-02-19 52.36 52.74 50.50 2,002,000 50.86 12.69
08-02-15 50.00 51.99 49.33 3,485,600 51.71 12.90
08-02-14 50.78 52.59 49.00 3,561,600 49.50 12.35
Date Open High Low Vol Cls adjCls
08-02-13 50.82 50.82 49.01 2,417,600 50.37 12.56
08-02-12 48.52 51.95 48.47 4,018,400 50.08 12.49
08-02-11 48.78 48.81 47.08 1,213,200 47.99 11.97
08-02-08 47.50 48.59 46.00 1,102,400 47.37 11.81
08-02-07 45.51 47.78 45.13 2,208,000 46.86 11.69
08-02-06 46.95 48.59 45.76 3,392,000 46.23 11.53
08-02-05 50.10 50.13 47.04 3,353,600 47.49 11.84
08-02-04 49.40 51.94 48.69 5,222,800 50.69 12.64
08-02-01 46.34 48.85 46.18 4,386,800 48.67 12.14
Date Open High Low Vol Cls adjCls
08-01-31 42.85 46.63 42.06 5,380,000 45.66 11.39
08-01-30 46.00 46.37 42.28 8,415,600 42.82 10.68
08-01-29 49.00 49.10 45.86 3,298,800 46.30 11.55
08-01-28 48.77 49.43 47.52 5,396,400 49.00 12.22
08-01-25 51.87 53.24 49.40 6,372,000 49.40 12.32
08-01-24 46.58 49.93 46.02 8,435,600 47.98 11.97
08-01-23 44.30 45.95 43.00 5,164,000 45.93 11.46
08-01-22 41.64 46.72 40.04 9,634,800 44.50 11.10
08-01-18 48.45 49.03 46.50 4,010,400 48.38 12.07
Date Open High Low Vol Cls adjCls
08-01-17 48.73 50.13 46.33 5,032,400 47.00 11.72
08-01-16 47.45 48.34 45.68 7,627,200 47.50 11.85
08-01-15 52.44 53.51 49.19 5,118,400 50.15 12.51
08-01-14 53.65 55.46 51.90 2,608,800 54.75 13.66
08-01-11 53.62 54.83 53.15 1,481,200 53.58 13.36
08-01-10 54.04 55.23 53.10 1,746,400 54.57 13.61
08-01-09 54.33 55.26 52.00 1,970,000 54.09 13.49
08-01-08 53.82 55.55 53.55 2,512,400 53.87 13.44
08-01-07 56.48 57.24 51.31 4,178,400 53.33 13.30
Date Open High Low Vol Cls adjCls
08-01-04 56.00 57.39 56.00 2,132,400 56.87 14.18
08-01-03 57.62 58.29 56.38 1,742,800 56.59 14.11
08-01-02 57.95 58.90 56.49 2,018,000 56.97 14.21
07-12-31 57.00 57.95 56.50 1,287,200 57.47 14.33
07-12-28 56.26 57.59 56.26 1,510,000 56.59 14.11
07-12-27 58.00 58.00 56.12 1,130,800 56.59 14.11
07-12-26 57.03 58.10 57.01 1,031,600 57.84 14.43
07-12-24 57.10 58.12 56.84 1,036,800 57.81 14.42
07-12-21 58.00 58.74 56.91 1,491,200 57.08 14.24
Date Open High Low Vol Cls adjCls
07-12-20 56.59 58.26 56.50 1,078,000 57.79 14.41
07-12-19 56.00 57.74 56.00 1,391,600 56.54 14.10
07-12-18 57.04 57.94 54.49 2,256,800 56.83 14.17
07-12-17 58.22 59.50 55.83 3,112,800 56.56 14.11
07-12-14 57.95 59.71 57.95 2,236,800 59.23 14.77
07-12-13 57.95 59.43 57.62 1,694,800 59.13 14.75
07-12-12 60.54 61.22 59.19 1,422,400 59.84 14.93
07-12-11 61.23 62.60 58.89 2,127,200 59.57 14.86
07-12-10 60.90 62.18 60.00 2,529,600 60.73 15.15
Date Open High Low Vol Cls adjCls
07-12-07 62.98 63.00 60.01 2,287,600 60.23 15.02
07-12-06 60.09 62.88 60.09 1,848,800 62.43 15.57
07-12-05 56.53 62.51 56.01 7,389,200 61.04 15.22
07-12-04 61.50 63.24 60.07 3,900,800 61.38 15.31
07-12-03 61.70 61.74 59.99 2,114,800 60.09 14.99
07-11-30 59.96 61.25 58.50 3,097,600 60.11 14.99
07-11-29 59.50 60.31 57.60 1,736,400 58.71 14.64
07-11-28 56.86 59.54 56.12 3,056,800 59.50 14.84
07-11-27 55.60 56.49 54.10 1,546,000 55.27 13.79
Date Open High Low Vol Cls adjCls
07-11-26 56.00 57.18 54.85 2,476,800 55.18 13.76
07-11-23 54.22 55.48 54.00 1,102,000 54.60 13.62
07-11-21 52.50 54.90 51.71 3,955,600 54.04 13.48
07-11-20 56.17 57.98 53.70 4,872,000 55.25 13.78
07-11-19 60.80 60.99 55.80 4,356,800 55.99 13.96
07-11-16 60.09 60.81 58.05 4,471,600 60.73 15.15
07-11-15 57.52 60.80 57.52 4,422,000 60.39 15.06
07-11-14 61.88 61.88 57.69 3,049,600 58.25 14.53
07-11-13 55.33 59.99 55.20 5,007,600 59.80 14.92
Date Open High Low Vol Cls adjCls
07-11-12 58.00 58.60 54.09 5,332,000 55.01 13.72
07-11-09 58.61 62.54 58.61 4,613,600 59.39 14.81
07-11-08 61.74 62.87 55.56 11,298,400 62.48 15.58
07-11-07 61.00 61.30 56.88 6,686,000 57.10 14.24
07-11-06 59.25 61.62 58.28 6,496,800 61.28 15.28
07-11-05 57.49 58.74 55.55 3,929,200 58.06 14.48
07-11-02 56.80 58.97 56.25 3,989,200 58.92 14.70
07-11-01 55.90 58.88 55.50 4,256,800 56.56 14.11
07-10-31 54.90 56.61 54.25 4,212,000 56.36 14.06
Date Open High Low Vol Cls adjCls
07-10-30 57.02 57.33 53.32 4,199,600 53.84 13.43
07-10-29 54.00 56.70 54.00 4,508,000 56.46 14.08
07-10-26 52.47 53.49 51.07 2,424,800 53.49 13.34
07-10-25 51.50 51.95 49.79 2,023,600 50.61 12.62
07-10-24 52.25 53.44 49.30 4,750,000 50.71 12.65
07-10-23 51.00 52.21 50.11 2,648,800 51.99 12.97
07-10-22 51.73 51.73 49.10 3,381,600 50.09 12.49
07-10-19 53.35 53.50 52.08 3,067,600 52.56 13.11
07-10-18 51.50 53.70 51.18 2,091,600 53.35 13.31
Date Open High Low Vol Cls adjCls
07-10-17 49.50 52.19 49.42 4,160,000 52.14 13.00
07-10-16 49.50 49.50 48.18 1,196,000 48.99 12.22
07-10-15 50.00 50.74 48.56 3,194,000 49.24 12.28
07-10-12 48.55 50.25 48.55 6,491,200 49.28 12.29
07-10-11 52.00 52.91 45.56 7,874,800 47.98 11.97
07-10-10 51.53 54.00 51.52 2,067,600 52.21 13.02
07-10-09 51.01 52.44 50.80 1,072,800 52.28 13.04
07-10-08 51.98 53.91 51.85 1,625,200 52.08 12.99
07-10-05 51.31 53.87 50.81 1,664,800 51.50 12.85
Date Open High Low Vol Cls adjCls
07-10-04 51.61 52.28 50.25 3,194,400 50.81 12.67
07-10-03 53.75 54.24 52.01 3,665,200 52.83 13.18
07-10-02 53.75 54.71 53.00 1,654,000 54.37 13.56
07-10-01 51.85 53.90 51.53 2,978,800 53.74 13.40
07-09-28 51.85 52.49 50.83 4,817,200 51.80 12.92
07-09-27 52.89 52.89 50.80 1,374,000 51.27 12.79
07-09-26 52.50 52.76 51.32 2,728,800 51.78 12.91
07-09-25 48.45 51.70 48.36 2,688,800 51.14 12.76
07-09-24 50.00 52.40 48.25 4,704,400 48.70 12.15
Date Open High Low Vol Cls adjCls
07-09-21 48.99 49.88 48.46 2,084,000 49.70 12.40
07-09-20 49.92 49.92 48.18 2,166,400 48.69 12.14
07-09-19 48.75 50.24 48.18 3,635,600 48.45 12.08
07-09-18 45.00 48.44 45.00 3,159,200 48.07 11.99
07-09-17 44.80 45.54 44.50 1,805,600 45.18 11.27
07-09-14 45.08 46.00 44.61 2,371,600 45.54 11.36
07-09-13 44.20 45.75 43.80 2,666,000 45.13 11.26
07-09-12 43.12 44.68 43.01 3,846,000 44.11 11.00
07-09-11 41.38 43.25 41.21 1,646,800 43.12 10.75
Date Open High Low Vol Cls adjCls
07-09-10 41.61 41.98 41.25 898,000 41.53 10.36
07-09-07 41.66 41.99 41.26 877,200 41.54 10.36
07-09-06 41.70 42.45 41.25 1,503,200 42.17 10.52
07-09-05 42.59 42.80 41.25 1,581,200 41.84 10.44
07-09-04 42.99 43.69 42.35 1,791,600 42.59 10.62
07-08-31 41.41 42.90 41.41 1,820,000 42.49 10.60
07-08-30 42.00 42.11 40.26 1,666,400 40.67 10.14
07-08-29 40.98 42.00 40.77 1,478,000 41.78 10.42
07-08-28 43.72 43.72 39.24 3,391,200 40.59 10.12
Date Open High Low Vol Cls adjCls
07-08-27 42.27 44.00 42.00 3,871,600 43.24 10.78
07-08-24 40.87 42.06 40.44 2,072,400 41.50 10.35
07-08-23 41.47 42.00 40.50 2,228,000 40.75 10.16
07-08-22 39.00 41.41 38.59 3,190,400 40.84 10.19
07-08-21 37.50 38.95 37.50 1,858,400 38.61 9.63
07-08-20 39.38 39.49 37.53 1,780,400 38.00 9.48
07-08-17 37.40 38.50 37.40 3,154,800 38.10 9.50
07-08-16 36.75 38.32 35.91 14,794,800 36.55 9.12
07-08-15 38.34 38.79 37.50 3,326,800 38.00 9.48
Date Open High Low Vol Cls adjCls
07-08-14 38.50 39.45 38.00 3,347,600 38.52 9.61
07-08-13 38.05 39.20 37.81 3,908,000 38.51 9.61
07-08-10 36.76 38.23 36.65 12,225,600 37.51 9.36
07-08-09 40.00 41.02 38.54 5,684,800 39.00 9.73
07-08-08 41.88 44.00 40.00 4,937,200 40.32 10.06
07-08-07 39.50 41.50 39.30 9,446,800 40.61 10.13
07-08-06 43.08 43.69 41.52 4,812,400 43.28 10.79
07-08-03 40.85 43.02 40.07 8,076,400 42.90 10.70
07-08-02 37.60 40.64 37.12 5,862,000 40.50 10.10
Date Open High Low Vol Cls adjCls
07-08-01 38.25 38.73 36.80 2,239,200 37.46 9.34
07-07-31 38.92 39.20 38.08 2,575,200 38.55 9.62
07-07-30 78.20 78.75 76.00 7,509,600 76.83 9.58
07-07-27 79.76 79.80 77.11 2,887,200 78.20 9.75
07-07-26 82.50 82.87 79.00 3,402,400 80.00 9.98
07-07-25 82.09 83.68 80.97 1,911,200 82.89 10.34
07-07-24 84.98 85.57 80.57 3,618,400 81.11 10.12
07-07-23 86.12 86.67 84.80 1,500,800 84.99 10.60
07-07-20 86.13 86.75 84.77 1,801,600 84.83 10.58
Date Open High Low Vol Cls adjCls
07-07-19 83.70 86.34 83.70 1,753,600 85.76 10.70
07-07-18 83.62 84.36 83.01 1,249,600 83.68 10.44
07-07-17 84.97 85.00 83.62 2,772,800 84.26 10.51
07-07-16 85.48 86.02 83.37 2,788,000 85.21 10.63
07-07-13 86.46 86.84 84.77 1,587,200 85.53 10.67
07-07-12 85.90 87.15 85.47 1,847,200 86.46 10.78
07-07-11 85.08 86.67 83.36 2,678,400 85.55 10.67
07-07-10 86.90 87.50 85.55 1,411,200 85.86 10.71
07-07-09 88.70 89.58 85.37 2,349,600 87.63 10.93
Date Open High Low Vol Cls adjCls
07-07-06 86.51 89.84 86.30 3,943,200 88.67 11.06
07-07-05 84.00 87.40 83.98 5,667,200 86.51 10.79
07-07-03 79.56 84.18 79.54 3,976,800 84.04 10.48
07-07-02 78.78 79.95 78.02 4,112,000 78.84 9.83
07-06-29 76.47 79.61 76.43 3,365,600 78.63 9.81
07-06-28 76.37 77.04 75.96 1,135,200 76.05 9.48
07-06-27 75.32 76.15 74.80 1,611,200 75.97 9.47
07-06-26 76.36 77.58 75.20 1,519,200 75.32 9.36
07-06-25 76.71 77.50 75.79 1,536,000 76.26 9.48
Date Open High Low Vol Cls adjCls
07-06-22 76.50 78.24 75.72 2,516,800 75.73 9.41
07-06-21 76.41 77.76 74.82 1,456,000 76.34 9.49
07-06-20 78.25 78.50 76.53 1,624,800 76.90 9.55
07-06-19 78.00 78.74 77.10 2,057,600 77.89 9.68
07-06-18 74.00 78.07 73.00 4,524,800 77.82 9.67
07-06-15 73.50 74.24 73.11 1,888,800 73.68 9.15
07-06-14 73.55 74.05 72.80 2,519,200 73.10 9.08
07-06-13 72.68 74.91 72.68 2,127,200 74.65 9.28
07-06-12 74.31 75.20 72.68 1,666,400 72.69 9.03
Date Open High Low Vol Cls adjCls
07-06-11 73.03 75.05 73.03 1,473,600 74.33 9.24
07-06-08 72.67 73.75 72.06 2,492,800 73.68 9.15
07-06-07 74.81 75.03 72.90 2,689,600 73.10 9.08
07-06-06 76.00 76.00 74.25 1,486,400 74.42 9.25
07-06-05 75.00 76.58 74.95 3,248,000 76.00 9.44
07-06-04 74.53 75.50 74.36 2,768,000 74.89 9.31
07-06-01 75.80 77.00 75.02 2,307,200 75.31 9.36
07-05-31 75.73 77.38 75.60 1,888,000 76.41 9.49
07-05-30 74.00 75.71 73.50 3,023,200 75.51 9.38
Date Open High Low Vol Cls adjCls
07-05-29 76.51 76.73 75.65 1,551,200 75.90 9.43
07-05-25 75.94 77.17 75.73 1,622,400 76.72 9.53
07-05-24 78.21 78.70 75.45 6,329,600 76.04 9.45
07-05-23 81.00 82.00 78.31 3,080,800 78.72 9.78
07-05-22 81.68 82.00 81.06 2,076,800 81.41 10.12
07-05-21 79.50 82.09 79.41 6,239,200 81.45 10.12
07-05-18 78.10 79.90 77.82 5,068,800 79.48 9.88
07-05-17 75.44 79.00 74.24 15,545,600 78.07 9.70
07-05-16 71.38 72.68 70.51 2,738,400 72.21 8.97
Date Open High Low Vol Cls adjCls
07-05-15 71.95 72.90 71.34 1,406,400 71.49 8.88
07-05-14 72.15 73.46 71.80 1,627,200 72.10 8.96
07-05-11 70.87 72.60 70.25 1,521,600 72.60 9.02
07-05-10 72.26 72.50 70.41 1,581,600 70.84 8.80
07-05-09 72.42 72.93 71.54 1,257,600 72.45 9.00
07-05-08 71.49 72.75 71.04 2,132,800 72.42 9.00
07-05-07 72.00 72.24 71.00 680,800 71.10 8.83
07-05-04 70.69 71.95 70.54 1,570,400 71.78 8.92
07-05-03 70.01 70.46 69.71 1,389,600 70.23 8.73
Date Open High Low Vol Cls adjCls
07-05-02 69.90 70.48 69.79 1,245,600 69.90 8.69
07-05-01 71.01 71.21 69.59 1,851,200 69.98 8.70
07-04-30 71.07 72.42 70.62 3,182,400 70.92 8.81
07-04-27 69.01 71.74 68.89 3,684,800 70.63 8.78
07-04-26 68.00 69.93 68.00 4,155,200 69.01 8.57
07-04-25 68.03 68.85 67.58 1,670,400 67.89 8.44
07-04-24 68.00 68.51 67.76 868,800 68.03 8.45
07-04-23 67.55 68.00 66.58 2,569,600 67.92 8.44
07-04-20 68.85 69.95 67.49 1,964,000 67.69 8.41
Date Open High Low Vol Cls adjCls
07-04-19 67.55 69.20 67.05 1,428,800 68.68 8.53
07-04-18 69.24 69.70 69.09 652,000 69.23 8.60
07-04-17 68.51 69.87 68.51 1,584,000 69.65 8.65
07-04-16 69.26 70.10 68.29 1,811,200 69.85 8.68
07-04-13 68.99 69.24 68.00 1,049,600 68.44 8.50
07-04-12 69.25 69.65 68.26 2,023,200 68.82 8.55
07-04-11 68.91 69.21 68.56 1,584,000 69.09 8.58
07-04-10 69.72 69.94 69.04 2,179,200 69.28 8.61
07-04-09 70.28 71.00 69.80 1,133,600 69.95 8.69
Date Open High Low Vol Cls adjCls
07-04-05 69.35 70.44 68.38 3,297,600 70.28 8.73
07-04-04 67.84 69.91 67.84 2,981,600 69.74 8.67
07-04-03 67.18 67.83 66.53 2,048,800 67.71 8.41
07-04-02 67.49 67.97 66.53 983,200 67.31 8.36
07-03-30 66.75 67.48 66.03 1,521,600 66.99 8.32
07-03-29 65.20 66.78 65.19 1,698,400 66.73 8.29
07-03-28 65.62 65.98 64.76 1,723,200 65.23 8.10
07-03-27 66.89 67.18 65.59 1,873,600 65.86 8.18
07-03-26 67.57 67.61 66.68 2,074,400 67.43 8.38
Date Open High Low Vol Cls adjCls
07-03-23 67.05 67.57 66.75 1,167,200 67.05 8.33
07-03-22 67.49 68.37 66.95 2,386,400 67.21 8.35
07-03-21 66.00 67.47 65.52 2,632,000 67.27 8.36
07-03-20 65.21 66.20 64.43 2,045,600 66.07 8.21
07-03-19 65.38 66.60 65.29 5,007,200 65.55 8.14
07-03-16 62.76 65.02 62.66 3,548,800 64.60 8.03
07-03-15 62.66 63.00 62.35 2,185,600 62.76 7.80
07-03-14 60.27 63.64 59.86 4,595,200 62.27 7.74
07-03-13 61.25 61.76 60.06 3,125,600 60.64 7.53
Date Open High Low Vol Cls adjCls
07-03-12 60.14 61.64 59.75 3,206,400 61.20 7.60
07-03-09 59.17 60.48 59.00 2,993,600 60.21 7.48
07-03-08 57.96 59.65 57.96 2,078,400 58.55 7.27
07-03-07 58.95 59.05 57.48 1,916,800 57.81 7.18
07-03-06 57.02 59.00 57.02 2,538,400 58.95 7.32
07-03-05 55.89 57.00 55.05 4,940,800 55.94 6.95
07-03-02 58.72 59.90 57.77 3,414,400 57.78 7.18
07-03-01 58.40 59.66 57.50 5,117,600 58.99 7.33
07-02-28 59.35 60.50 58.00 5,064,000 59.01 7.33
Date Open High Low Vol Cls adjCls
07-02-27 58.49 60.16 57.60 6,509,600 58.64 7.29
07-02-26 61.78 62.41 61.71 1,808,000 61.76 7.67
07-02-23 61.90 62.45 61.62 1,774,400 61.99 7.70
07-02-22 63.50 63.50 61.76 1,988,000 62.15 7.72
07-02-21 62.49 63.24 62.26 2,339,200 62.99 7.83
07-02-20 62.94 63.88 61.50 4,522,400 62.79 7.80
07-02-16 61.40 61.80 60.54 2,965,600 61.74 7.67
07-02-15 62.00 62.32 61.15 3,757,600 61.25 7.61
07-02-14 60.30 62.36 59.14 8,800,000 61.82 7.68
Date Open High Low Vol Cls adjCls
07-02-13 60.41 61.00 57.15 13,181,600 58.39 7.26
07-02-12 63.10 64.30 59.20 18,288,800 60.25 7.49
07-02-09 69.60 70.19 66.76 3,365,600 67.62 8.40
07-02-08 69.64 70.39 69.05 2,752,800 69.56 8.64
07-02-07 70.00 71.26 69.43 4,060,800 69.64 8.65
07-02-06 69.33 70.34 68.60 1,854,400 69.79 8.67
07-02-05 68.88 70.39 67.55 3,460,000 69.25 8.60
07-02-02 68.05 69.39 67.29 3,357,600 68.63 8.53
07-02-01 70.71 70.97 66.60 8,801,600 67.44 8.38
Date Open High Low Vol Cls adjCls
07-01-31 73.14 73.35 70.11 6,401,600 71.11 8.84
07-01-30 73.00 74.68 72.39 5,711,200 74.49 9.26
07-01-29 70.22 73.07 70.15 4,976,800 72.60 9.02
07-01-26 70.33 70.42 69.77 2,232,800 69.90 8.69
07-01-25 70.49 71.00 69.01 3,499,200 69.78 8.67
07-01-24 69.19 70.76 68.50 4,595,200 69.95 8.69
07-01-23 65.60 68.36 65.60 4,674,400 67.11 8.34
07-01-22 64.73 66.70 64.30 3,866,400 65.85 8.18
07-01-19 63.67 64.36 63.14 2,184,000 64.22 7.98
Date Open High Low Vol Cls adjCls
07-01-18 64.70 65.25 63.66 2,899,200 63.77 7.92
07-01-17 65.95 65.95 64.58 2,069,600 64.77 8.05
07-01-16 65.38 66.00 65.32 2,386,400 65.68 8.16
07-01-12 64.80 65.31 64.24 1,946,400 64.73 8.04
07-01-11 65.53 65.79 64.17 2,699,200 64.49 8.01
07-01-10 65.20 65.53 63.78 2,488,000 65.02 8.08
07-01-09 65.57 66.43 64.75 3,512,000 65.54 8.14
07-01-08 65.78 67.00 64.39 4,196,000 65.16 8.10
07-01-05 67.70 67.70 64.65 3,896,800 65.32 8.12
Date Open High Low Vol Cls adjCls
07-01-04 66.28 67.60 65.20 3,513,600 67.21 8.35
07-01-03 63.00 67.67 63.00 5,928,000 65.58 8.15
06-12-29 63.40 63.40 62.13 1,264,000 62.37 7.75
06-12-28 63.50 63.76 63.11 831,200 63.40 7.88
06-12-27 63.02 63.96 62.32 1,292,800 63.72 7.92
06-12-26 63.30 63.74 62.82 896,000 63.37 7.87
06-12-22 61.73 63.36 61.61 2,112,800 62.95 7.82
06-12-21 63.28 63.79 61.68 2,913,600 62.43 7.76
06-12-20 63.76 65.31 62.88 3,713,600 63.45 7.88
Date Open High Low Vol Cls adjCls
06-12-19 63.16 64.23 63.01 2,873,600 63.62 7.90
06-12-18 62.71 63.94 62.44 4,412,000 63.26 7.86
06-12-15 62.00 62.99 61.40 4,259,200 62.16 7.72
06-12-14 60.60 62.00 60.10 2,503,200 61.37 7.63
06-12-13 61.34 61.34 59.97 2,172,800 60.57 7.53
06-12-12 61.70 61.84 60.10 4,371,200 60.90 7.57
06-12-11 58.38 62.35 57.79 7,323,200 61.54 7.65
06-12-08 55.67 58.26 55.67 3,910,400 58.03 7.21
06-12-07 56.08 56.17 55.41 1,057,600 55.82 6.94
Date Open High Low Vol Cls adjCls
06-12-06 56.30 56.62 55.72 1,720,000 56.03 6.96
06-12-05 54.98 56.60 54.77 3,389,600 56.15 6.98
06-12-04 53.62 55.00 53.62 1,280,800 54.59 6.78
06-12-01 55.05 55.12 53.52 1,767,200 53.66 6.67
06-11-30 55.24 55.82 55.14 1,033,600 55.52 6.90
06-11-29 53.16 55.20 53.14 1,780,800 54.98 6.83
06-11-28 55.01 55.22 53.20 2,937,600 54.33 6.75
06-11-27 57.05 57.50 55.22 2,330,400 55.25 6.86
06-11-24 56.00 57.31 56.00 1,406,400 56.85 7.06
Date Open High Low Vol Cls adjCls
06-11-22 56.00 56.80 56.00 1,475,200 56.45 7.01
06-11-21 56.10 56.36 55.72 2,837,600 56.05 6.96
06-11-20 55.49 56.79 54.99 4,344,800 56.10 6.97
06-11-17 56.00 56.68 55.46 4,473,600 56.00 6.96
06-11-16 58.98 58.98 55.78 5,929,600 56.00 6.96
06-11-15 58.76 59.94 58.75 4,074,400 59.50 7.39
06-11-14 57.90 59.13 57.00 3,976,000 58.88 7.32
06-11-13 56.95 58.75 56.50 6,434,400 57.75 7.18
06-11-10 53.35 57.80 53.01 9,588,000 57.66 7.16
Date Open High Low Vol Cls adjCls
06-11-09 51.01 54.45 50.86 8,307,200 53.25 6.62
06-11-08 52.53 53.75 52.50 4,764,000 53.69 6.67
06-11-07 49.61 53.40 49.60 8,832,800 52.67 6.54
06-11-06 48.50 49.50 48.07 4,691,200 49.34 6.13
06-11-03 48.00 48.25 47.56 1,793,600 47.69 5.93
06-11-02 47.46 48.57 47.46 2,648,800 47.85 5.95
06-11-01 49.00 49.00 47.26 2,556,800 47.39 5.89
06-10-31 48.95 49.57 48.54 1,555,200 49.00 6.09
06-10-30 48.80 49.00 48.21 951,200 48.90 6.08
Date Open High Low Vol Cls adjCls
06-10-27 50.23 50.23 48.38 2,506,400 48.75 6.06
06-10-26 49.63 50.48 49.30 2,048,000 50.10 6.22
06-10-25 48.45 49.90 48.01 3,910,400 49.66 6.17
06-10-24 46.36 48.33 46.05 2,452,000 48.01 5.97
06-10-23 46.38 46.76 46.04 1,635,200 46.29 5.75
06-10-20 46.05 46.77 45.99 1,094,400 46.55 5.78
06-10-19 47.00 47.44 46.21 1,732,800 46.53 5.78
06-10-18 45.99 47.40 45.81 3,604,800 47.08 5.85
06-10-17 45.85 45.85 45.05 1,581,600 45.30 5.63
Date Open High Low Vol Cls adjCls
06-10-16 46.00 46.05 45.48 3,369,600 45.80 5.69
06-10-13 46.15 46.48 45.92 1,130,400 46.12 5.73
06-10-12 45.40 46.34 45.40 3,520,000 46.26 5.75
06-10-11 47.50 48.00 45.30 3,916,800 45.33 5.63
06-10-10 48.00 48.50 47.08 1,941,600 47.84 5.94
06-10-09 47.31 48.00 47.01 1,216,800 48.00 5.96
06-10-06 47.12 47.70 46.46 2,292,800 47.53 5.91
06-10-05 46.85 47.19 46.68 2,043,200 46.99 5.84
06-10-04 47.28 47.33 46.21 2,395,200 46.85 5.82
Date Open High Low Vol Cls adjCls
06-10-03 45.45 47.92 45.22 4,504,000 47.57 5.91
06-10-02 45.00 46.05 44.90 3,498,400 45.86 5.70
06-09-29 44.90 45.58 44.75 1,721,600 44.95 5.59
06-09-28 44.99 45.89 44.57 3,721,600 44.90 5.58
06-09-27 44.42 44.80 43.85 4,444,000 44.47 5.53
06-09-26 44.72 45.00 43.55 4,132,000 44.15 5.49
06-09-25 45.00 45.42 43.37 5,754,400 44.49 5.53
06-09-22 46.50 46.64 45.14 3,437,600 45.25 5.62
06-09-21 47.45 48.00 46.37 2,386,400 46.56 5.79
Date Open High Low Vol Cls adjCls
06-09-20 48.37 48.75 47.20 3,448,800 47.45 5.90
06-09-19 49.70 49.74 47.02 5,234,400 48.37 6.01
06-09-18 49.51 49.82 48.78 3,609,600 49.58 6.16
06-09-15 48.50 49.55 47.70 3,020,800 49.35 6.13
06-09-14 48.33 49.49 47.02 4,060,000 48.77 6.06
06-09-13 51.08 51.34 45.80 11,723,200 48.77 6.06
06-09-12 51.20 51.81 50.70 2,399,200 51.15 6.36
06-09-11 51.50 52.25 50.87 1,238,400 51.63 6.42
06-09-08 52.52 52.54 51.26 1,066,400 51.63 6.42
Date Open High Low Vol Cls adjCls
06-09-07 52.34 52.34 51.58 1,392,000 52.04 6.47
06-09-06 52.53 52.82 52.05 1,172,800 52.13 6.48
06-09-05 51.48 52.90 51.48 2,109,600 52.70 6.55
06-09-01 51.96 52.30 51.43 1,005,600 51.69 6.42
06-08-31 51.66 52.10 51.01 1,693,600 51.63 6.42
06-08-30 52.00 52.15 51.35 919,200 51.94 6.45
06-08-29 51.70 52.15 50.88 1,361,600 51.99 6.46
06-08-28 50.13 51.90 50.10 2,111,200 51.44 6.39
06-08-25 50.93 51.40 50.12 1,764,000 50.52 6.28
Date Open High Low Vol Cls adjCls
06-08-24 50.52 51.00 50.05 2,032,000 50.73 6.30
06-08-23 49.30 50.59 49.03 2,753,600 50.47 6.27
06-08-22 49.10 49.94 49.00 1,918,400 49.19 6.11
06-08-21 48.80 49.43 48.66 1,964,000 49.15 6.11
06-08-18 49.34 49.84 48.54 2,896,000 49.47 6.15
06-08-17 48.91 49.86 48.49 3,710,400 49.11 6.10
06-08-16 48.72 49.50 47.56 3,877,600 48.80 6.06
06-08-15 45.11 48.47 45.00 6,836,000 48.01 5.97
06-08-14 43.70 46.10 43.50 5,892,800 44.82 5.57
Date Open High Low Vol Cls adjCls
06-08-11 44.49 45.00 43.75 2,254,400 43.85 5.45
06-08-10 42.80 45.80 42.40 12,510,400 44.71 5.56
06-08-09 45.67 47.50 44.47 5,944,800 44.75 5.56
06-08-08 45.28 46.39 45.28 3,915,200 45.67 5.67
06-08-07 46.25 46.72 45.30 2,972,000 45.50 5.65
06-08-04 48.46 49.25 46.28 3,100,800 46.49 5.78
06-08-03 48.50 49.00 45.90 4,271,200 48.30 6.00
06-08-02 48.67 49.73 48.67 2,012,000 49.25 6.12
06-08-01 50.45 50.50 48.67 2,351,200 48.99 6.09
Date Open High Low Vol Cls adjCls
06-07-31 50.15 51.00 49.80 1,635,200 50.62 6.29
06-07-28 48.55 50.10 48.00 2,803,200 49.89 6.20
06-07-27 48.00 48.69 48.00 2,108,000 48.03 5.97
06-07-26 48.60 48.71 47.46 959,200 48.33 6.01
06-07-25 48.12 48.86 47.10 2,103,200 48.42 6.02
06-07-24 47.95 49.00 47.95 2,449,600 48.25 6.00
06-07-21 48.97 49.00 47.64 3,544,800 47.90 5.95
06-07-20 50.00 50.47 48.43 3,711,200 48.66 6.05
06-07-19 50.62 51.22 49.38 3,372,800 49.91 6.20
Date Open High Low Vol Cls adjCls
06-07-18 50.40 50.78 49.34 1,876,000 50.02 6.22
06-07-17 49.52 50.90 49.52 1,860,800 49.82 6.19
06-07-14 51.11 51.25 49.50 3,619,200 49.50 6.15
06-07-13 53.84 53.84 50.79 3,704,000 51.22 6.36
06-07-12 53.00 54.43 53.00 2,508,000 53.85 6.69
06-07-11 52.91 52.93 51.20 1,748,800 52.50 6.52
06-07-10 53.50 54.94 52.76 1,981,600 53.10 6.60
06-07-07 54.85 54.85 51.73 3,342,400 53.72 6.67
06-07-06 56.34 56.50 54.44 2,236,800 54.84 6.81
Date Open High Low Vol Cls adjCls
06-07-05 52.88 56.30 52.00 4,988,800 55.92 6.95
06-07-03 51.60 52.96 50.98 877,600 52.78 6.56
06-06-30 50.20 51.71 50.07 1,794,400 51.05 6.34
06-06-29 50.50 51.73 49.80 2,786,400 50.07 6.22
06-06-28 50.51 50.79 49.65 1,480,800 50.50 6.27
06-06-27 51.40 52.17 49.77 2,540,800 50.02 6.18
06-06-26 51.35 51.59 50.30 1,391,200 51.29 6.34
06-06-23 50.51 53.31 50.09 3,089,600 51.29 6.34
06-06-22 49.00 52.06 48.65 4,552,000 50.97 6.30
Date Open High Low Vol Cls adjCls
06-06-21 47.77 49.63 47.50 3,924,800 49.01 6.06
06-06-20 49.00 49.11 47.89 2,560,000 48.18 5.96
06-06-19 49.38 49.61 48.25 1,628,000 49.03 6.06
06-06-16 48.70 49.41 47.80 2,084,800 49.07 6.07
06-06-15 45.90 48.98 45.53 4,178,400 48.72 6.02
06-06-14 44.21 45.52 43.00 3,440,000 44.88 5.55
06-06-13 46.02 46.02 43.75 5,891,200 44.93 5.55
06-06-12 48.48 48.90 46.45 2,061,600 46.55 5.75
06-06-09 46.98 49.22 46.98 3,168,000 48.12 5.95
Date Open High Low Vol Cls adjCls
06-06-08 48.00 48.20 44.06 8,368,000 47.20 5.83
06-06-07 48.50 50.34 48.21 3,929,600 48.21 5.96
06-06-06 48.40 49.19 47.88 2,543,200 48.77 6.03
06-06-05 48.00 49.50 48.00 2,004,800 48.42 5.99
06-06-02 49.52 49.60 48.00 2,628,800 48.47 5.99
06-06-01 48.50 49.86 48.00 1,832,800 49.43 6.11
06-05-31 47.19 48.88 47.19 2,732,000 48.10 5.95
06-05-30 48.87 49.43 47.00 5,268,800 47.41 5.86
06-05-26 46.70 49.17 46.70 4,264,800 49.10 6.07
Date Open High Low Vol Cls adjCls
06-05-25 46.34 46.79 45.98 3,751,200 46.70 5.77
06-05-24 46.43 47.62 44.52 5,121,600 45.85 5.67
06-05-23 45.67 48.00 45.67 3,528,000 46.63 5.76
06-05-22 48.71 48.71 44.99 6,570,400 45.59 5.64
06-05-19 47.87 50.15 46.52 6,623,200 48.60 6.01
06-05-18 49.78 50.90 47.10 15,004,800 47.80 5.91
06-05-17 47.25 47.28 45.00 5,544,000 45.30 5.60
06-05-16 46.63 47.29 46.19 3,744,800 46.93 5.80
06-05-15 46.90 46.92 44.40 6,072,000 45.94 5.68
Date Open High Low Vol Cls adjCls
06-05-12 48.93 49.00 46.18 4,799,200 46.94 5.80
06-05-11 51.00 51.00 48.25 3,113,600 49.61 6.13
06-05-10 50.72 52.17 49.65 5,970,400 49.96 6.18
06-05-09 48.99 49.35 48.10 2,092,000 48.97 6.05
06-05-08 48.48 49.67 48.00 3,998,400 48.36 5.98
06-05-05 47.33 48.34 47.20 2,460,000 47.60 5.88
06-05-04 46.52 47.34 45.64 7,566,400 46.82 5.79
06-05-03 45.73 45.89 45.23 2,068,000 45.40 5.61
06-05-02 45.48 45.96 44.78 2,516,000 45.31 5.60
Date Open High Low Vol Cls adjCls
06-05-01 46.32 46.32 45.00 2,531,200 45.01 5.56
06-04-28 46.39 46.46 44.67 2,464,800 45.00 5.56
06-04-27 43.90 46.65 41.67 9,154,400 45.25 5.59
06-04-26 46.10 46.31 43.31 7,179,200 44.17 5.46
06-04-25 48.24 48.73 47.15 2,562,400 47.30 5.85
06-04-24 47.58 47.99 46.54 1,755,200 47.69 5.90
06-04-21 47.24 48.49 46.16 2,917,600 46.76 5.78
06-04-20 46.25 47.27 45.70 4,092,000 47.00 5.81
06-04-19 45.34 45.78 44.57 2,501,600 45.72 5.65
Date Open High Low Vol Cls adjCls
06-04-18 43.95 45.18 43.95 3,797,600 44.90 5.55
06-04-17 42.96 43.74 42.62 1,813,600 42.95 5.31
06-04-13 42.59 43.48 42.37 1,996,000 42.83 5.29
06-04-12 42.34 42.74 41.65 1,535,200 42.31 5.23
06-04-11 43.68 43.68 41.75 2,671,200 41.96 5.19
06-04-10 86.99 88.00 86.32 2,137,600 86.87 5.37
06-04-07 86.11 86.88 85.62 1,774,400 86.47 5.34
06-04-06 85.00 86.38 84.01 2,568,000 85.55 5.29
06-04-05 84.16 84.63 83.10 681,600 84.63 5.23
Date Open High Low Vol Cls adjCls
06-04-04 83.84 84.75 82.89 2,209,600 83.99 5.19
06-04-03 84.03 85.00 83.36 3,150,400 83.86 5.18
06-03-31 82.73 84.61 81.77 5,486,400 82.70 5.11
06-03-30 82.69 82.75 81.28 1,544,000 81.89 5.06
06-03-29 81.48 82.48 80.71 1,262,400 82.10 5.07
06-03-28 83.20 83.20 80.00 1,652,800 80.84 5.00
06-03-27 82.25 83.56 82.03 2,641,600 82.54 5.10
06-03-24 83.13 83.50 81.55 1,816,000 81.69 5.05
06-03-23 82.00 84.12 81.25 1,774,400 82.75 5.11
Date Open High Low Vol Cls adjCls
06-03-22 80.20 82.01 78.87 2,337,600 81.90 5.06
06-03-21 82.00 82.04 79.51 3,054,400 79.71 4.93
06-03-20 82.52 83.60 81.33 4,472,000 81.54 5.04
06-03-17 81.11 82.00 80.58 2,585,600 81.76 5.05
06-03-16 79.47 83.55 78.51 5,619,200 81.44 5.03
06-03-15 78.65 80.50 78.65 3,555,200 79.73 4.93
06-03-14 79.50 79.50 77.23 2,803,200 79.01 4.88
06-03-13 75.80 80.10 75.45 5,753,600 79.49 4.91
06-03-10 73.73 75.63 73.32 1,972,800 75.50 4.67
Date Open High Low Vol Cls adjCls
06-03-09 74.20 74.20 72.56 2,904,000 73.45 4.54
06-03-08 75.35 75.35 73.58 3,097,600 74.19 4.59
06-03-07 75.30 75.86 74.05 1,728,000 75.36 4.66
06-03-06 76.88 77.20 74.70 1,974,400 75.33 4.66
06-03-03 75.89 76.39 75.20 4,129,600 75.74 4.68
06-03-02 76.01 76.69 75.13 1,830,400 75.53 4.67
06-03-01 76.07 78.47 75.85 5,660,800 76.01 4.70
06-02-28 72.83 77.97 72.83 9,043,200 77.55 4.79
06-02-27 76.82 76.85 72.83 7,952,000 73.30 4.53
Date Open High Low Vol Cls adjCls
06-02-24 72.43 76.14 71.25 6,681,600 75.76 4.68
06-02-23 69.11 76.80 68.85 32,923,200 73.00 4.51
06-02-22 67.49 67.70 64.00 7,755,200 64.69 4.00
06-02-21 68.75 68.75 64.62 6,275,200 66.84 4.13
06-02-17 63.97 67.89 63.64 7,432,000 67.73 4.19
06-02-16 63.99 64.19 63.00 1,755,200 63.64 3.93
06-02-15 61.75 64.41 61.46 3,438,400 64.09 3.96
06-02-14 61.55 61.55 60.98 1,137,600 61.40 3.80
06-02-13 62.26 62.26 60.81 2,651,200 61.00 3.77
Date Open High Low Vol Cls adjCls
06-02-10 62.25 62.45 61.07 2,552,000 61.23 3.78
06-02-09 62.62 63.00 61.55 1,499,200 61.63 3.81
06-02-08 61.84 63.28 61.10 2,732,800 62.05 3.84
06-02-07 65.00 65.00 61.00 4,064,000 61.00 3.77
06-02-06 63.20 65.00 63.00 4,539,200 64.42 3.98
06-02-03 62.39 63.50 62.31 2,795,200 62.96 3.89
06-02-02 63.49 63.50 62.07 2,817,600 62.11 3.84
06-02-01 62.25 63.00 61.09 3,540,800 62.77 3.88
06-01-31 64.59 64.59 61.04 4,043,200 61.92 3.83
Date Open High Low Vol Cls adjCls
06-01-30 64.87 65.64 63.31 4,032,000 63.38 3.92
06-01-27 63.89 63.94 62.50 3,724,800 63.25 3.91
06-01-26 59.20 62.73 58.62 6,902,400 62.38 3.86
06-01-25 58.18 59.60 58.00 2,273,600 58.51 3.62
06-01-24 57.06 58.20 57.01 3,320,000 57.63 3.56
06-01-23 59.12 59.22 55.63 7,680,000 57.11 3.53
06-01-20 60.06 60.63 58.98 2,441,600 59.19 3.66
06-01-19 60.63 62.34 59.49 4,315,200 59.49 3.68
06-01-18 60.13 62.00 59.77 2,008,000 60.21 3.72
Date Open High Low Vol Cls adjCls
06-01-17 63.20 63.29 60.89 2,059,200 61.13 3.78
06-01-13 60.72 63.84 60.67 3,540,800 62.81 3.88
06-01-12 65.99 65.99 60.49 6,232,000 60.96 3.77
06-01-11 66.92 68.50 64.26 6,300,800 65.73 4.06
06-01-10 65.50 66.30 64.50 2,211,200 66.09 4.08
06-01-09 65.80 67.19 64.45 7,388,800 65.78 4.07
06-01-06 64.84 65.66 64.14 4,360,000 65.00 4.02
06-01-05 66.10 66.10 63.35 5,990,400 64.21 3.97
06-01-04 59.51 65.25 59.40 11,161,600 65.22 4.03
Date Open High Low Vol Cls adjCls
06-01-03 58.50 59.00 57.81 3,100,800 58.92 3.64
05-12-30 58.80 58.80 57.62 2,201,600 57.75 3.57
05-12-29 59.62 59.80 58.35 1,859,200 58.64 3.62
05-12-28 59.40 59.66 58.80 1,683,200 59.20 3.66
05-12-27 60.00 60.00 58.82 2,374,400 59.51 3.68
05-12-23 59.60 60.10 59.25 2,440,000 59.87 3.70
05-12-22 58.14 59.40 58.10 5,395,200 59.18 3.66
05-12-21 58.00 58.35 57.53 1,342,400 58.22 3.60
05-12-20 58.42 58.95 57.72 3,985,600 58.00 3.58
Date Open High Low Vol Cls adjCls
05-12-19 58.01 59.40 58.00 6,857,600 58.72 3.63
05-12-16 56.73 59.38 56.73 3,305,600 58.28 3.60
05-12-15 56.78 57.50 54.21 7,756,800 57.27 3.54
05-12-14 54.23 56.72 54.18 5,788,800 56.71 3.51
05-12-13 53.62 54.88 53.40 4,742,400 54.55 3.37
05-12-12 53.42 54.40 53.00 4,059,200 53.35 3.30
05-12-09 54.61 54.67 52.03 7,294,400 52.45 3.24
05-12-08 53.50 54.58 53.50 1,816,000 54.23 3.35
05-12-07 54.00 54.34 53.63 2,622,400 53.70 3.32
Date Open High Low Vol Cls adjCls
05-12-06 55.00 55.00 53.50 5,222,400 54.19 3.35
05-12-05 57.03 57.14 54.83 4,417,600 55.08 3.40
05-12-02 60.25 60.29 56.66 7,939,200 57.03 3.52
05-12-01 58.25 60.45 58.25 3,329,600 60.38 3.73
05-11-30 58.36 58.50 57.71 3,771,200 58.29 3.60
05-11-29 57.79 58.46 57.62 1,582,400 58.36 3.61
05-11-28 57.94 58.21 56.49 3,627,200 57.55 3.56
05-11-25 58.00 58.40 57.33 590,400 57.90 3.58
05-11-23 57.39 58.42 56.18 3,088,000 57.69 3.57
Date Open High Low Vol Cls adjCls
05-11-22 58.50 58.50 57.00 2,404,800 57.48 3.55
05-11-21 56.68 57.53 55.57 2,513,600 57.53 3.56
05-11-18 55.36 56.50 54.95 5,324,800 56.50 3.49
05-11-17 52.15 55.30 52.15 3,753,600 55.20 3.41
05-11-16 52.25 52.62 51.15 7,604,800 51.96 3.21
05-11-15 55.55 55.62 51.69 11,412,800 52.37 3.24
05-11-14 54.97 55.83 54.55 4,936,000 55.42 3.43
05-11-11 54.50 57.00 54.09 12,054,400 55.40 3.42
05-11-10 58.00 58.53 56.00 6,755,200 56.50 3.49
Date Open High Low Vol Cls adjCls
05-11-09 57.29 59.47 56.55 3,646,400 57.06 3.53
05-11-08 57.64 58.87 55.50 6,678,400 57.81 3.57
05-11-07 61.16 61.16 57.83 3,934,400 58.23 3.60
05-11-04 60.35 61.20 60.35 1,296,000 61.05 3.77
05-11-03 60.00 62.12 59.89 4,648,000 60.40 3.73
05-11-02 58.85 59.95 58.50 3,262,400 59.95 3.71
05-11-01 57.20 59.00 56.96 2,963,200 58.93 3.64
05-10-31 58.32 58.90 56.97 4,051,200 57.53 3.56
05-10-28 58.04 58.84 57.76 1,691,200 57.94 3.58
Date Open High Low Vol Cls adjCls
05-10-27 58.94 59.76 57.25 2,340,800 58.85 3.64
05-10-26 60.60 60.60 59.14 1,454,400 59.17 3.66
05-10-25 61.06 61.23 59.93 608,000 60.50 3.74
05-10-24 59.03 61.95 58.62 1,830,400 61.25 3.79
05-10-21 58.22 59.46 58.22 776,000 58.87 3.64
05-10-20 58.44 59.33 57.39 1,139,200 57.99 3.58
05-10-19 58.22 58.90 57.90 2,499,200 58.58 3.62
05-10-18 60.00 60.49 58.50 2,220,800 58.50 3.62
05-10-17 59.59 60.82 59.59 1,896,000 60.50 3.74
Date Open High Low Vol Cls adjCls
05-10-14 59.25 60.65 59.25 1,184,000 59.66 3.69
05-10-13 57.26 59.99 57.26 3,040,000 59.59 3.68
05-10-12 58.48 58.77 55.98 3,502,400 57.49 3.55
05-10-11 62.17 62.49 58.10 5,574,400 58.80 3.63
05-10-10 63.49 63.49 61.20 1,955,200 62.00 3.83
05-10-07 63.01 63.49 62.20 985,600 63.15 3.90
05-10-06 61.70 62.14 61.00 1,651,200 62.01 3.83
05-10-05 64.71 65.59 61.43 2,144,000 62.04 3.83
05-10-04 64.00 66.66 63.70 4,187,200 63.79 3.94
Date Open High Low Vol Cls adjCls
05-10-03 64.00 64.29 62.71 1,880,000 63.63 3.93
05-09-30 65.23 65.44 63.82 2,288,000 64.08 3.96
05-09-29 65.07 65.79 63.46 2,830,400 64.94 4.01
05-09-28 66.00 66.09 65.03 4,603,200 65.20 4.03
05-09-27 66.66 66.66 65.85 5,396,800 66.21 4.09
05-09-26 62.93 66.70 62.93 5,190,400 66.28 4.10
05-09-23 60.50 64.28 59.67 2,068,800 62.54 3.87
05-09-22 62.47 62.65 60.95 2,366,400 61.19 3.78
05-09-21 64.03 64.03 62.00 1,334,400 62.16 3.84
Date Open High Low Vol Cls adjCls
05-09-20 63.68 64.97 63.00 2,849,600 64.04 3.96
05-09-19 62.32 63.68 62.32 2,072,000 63.01 3.89
05-09-16 62.00 63.39 62.00 1,312,000 62.63 3.87
05-09-15 61.40 62.74 61.30 4,075,200 61.94 3.83
05-09-14 62.50 64.20 60.33 5,640,000 61.40 3.80
05-09-13 61.34 63.20 61.30 4,731,200 63.11 3.90
05-09-12 60.77 62.24 60.30 8,264,000 61.64 3.81
05-09-09 60.18 60.50 59.74 2,507,200 59.91 3.70
05-09-08 59.61 60.19 59.14 1,560,000 60.19 3.72
Date Open High Low Vol Cls adjCls
05-09-07 57.39 60.20 57.00 3,870,400 59.47 3.68
05-09-06 56.53 57.75 56.53 1,907,200 57.50 3.55
05-09-02 57.18 57.27 56.50 363,200 56.50 3.49
05-09-01 56.73 57.45 56.19 1,696,000 57.26 3.54
05-08-31 56.13 56.71 54.50 1,675,200 56.60 3.50
05-08-30 55.87 56.19 55.87 625,600 56.13 3.47
05-08-29 55.99 56.17 55.49 1,528,000 56.00 3.46
05-08-26 55.96 56.38 55.13 996,800 56.04 3.46
05-08-25 55.00 55.95 54.78 1,947,200 55.95 3.46
Date Open High Low Vol Cls adjCls
05-08-24 55.00 55.00 54.30 1,144,000 54.95 3.40
05-08-23 54.40 55.20 54.10 1,110,400 55.17 3.41
05-08-22 54.33 54.52 53.57 672,000 54.11 3.34
05-08-19 54.70 54.70 53.99 342,400 54.06 3.34
05-08-18 53.99 54.50 53.20 974,400 54.35 3.36
05-08-17 52.82 54.21 52.71 809,600 54.03 3.34
05-08-16 54.25 54.31 52.67 1,377,600 53.23 3.29
05-08-15 54.90 55.16 54.11 1,569,600 54.31 3.36
05-08-12 54.60 55.70 53.52 1,708,800 54.95 3.40
Date Open High Low Vol Cls adjCls
05-08-11 54.34 55.23 53.91 1,518,400 54.84 3.39
05-08-10 55.72 55.72 54.02 3,067,200 54.53 3.37
05-08-09 56.60 58.40 55.39 3,868,800 55.50 3.43
05-08-08 54.35 56.73 53.99 3,203,200 56.43 3.49
05-08-05 53.70 55.49 51.75 17,545,600 54.90 3.39
05-08-04 57.88 58.10 55.60 5,288,000 57.00 3.52
05-08-03 57.55 57.70 56.25 2,760,000 57.55 3.56
05-08-02 56.25 57.00 55.50 2,995,200 56.80 3.51
05-08-01 55.20 56.60 55.13 3,233,600 55.83 3.45
Date Open High Low Vol Cls adjCls
05-07-29 54.79 55.89 54.34 2,475,200 55.40 3.42
05-07-28 54.32 54.91 53.29 1,145,600 54.79 3.39
05-07-27 53.37 54.43 53.07 1,068,800 53.89 3.33
05-07-26 52.89 53.31 52.43 1,404,800 53.31 3.30
05-07-25 52.20 53.36 51.60 2,232,000 52.84 3.27
05-07-22 52.71 52.93 51.74 1,342,400 52.26 3.23
05-07-21 53.00 54.10 52.20 2,641,600 52.57 3.25
05-07-20 52.50 52.89 51.60 1,236,800 52.89 3.27
05-07-19 51.95 52.80 51.58 1,206,400 52.70 3.26
Date Open High Low Vol Cls adjCls
05-07-18 50.84 52.38 50.84 2,035,200 51.80 3.20
05-07-15 50.53 50.87 50.00 1,491,200 50.84 3.14
05-07-14 51.75 52.25 48.59 11,043,200 50.50 3.12
05-07-13 55.52 55.52 50.52 9,761,600 52.15 3.22
05-07-12 56.50 56.50 54.78 1,624,000 55.39 3.42
05-07-11 56.70 57.00 56.00 1,155,200 56.58 3.50
05-07-08 56.10 57.01 55.50 1,905,600 56.71 3.51
05-07-07 54.00 56.21 53.39 4,238,400 56.10 3.47
05-07-06 55.08 55.75 54.55 2,817,600 54.70 3.38
Date Open High Low Vol Cls adjCls
05-07-05 51.17 55.24 51.14 5,764,800 54.79 3.39
05-07-01 50.64 51.49 50.64 697,600 50.88 3.14
05-06-30 51.10 52.33 50.50 1,742,400 50.88 3.14
05-06-29 51.42 51.77 50.62 740,800 51.00 3.15
05-06-28 49.59 51.76 49.59 614,400 51.42 3.18
05-06-27 51.38 52.50 49.54 2,289,600 50.69 3.11
05-06-24 52.50 52.60 51.25 1,600,000 52.29 3.21
05-06-23 53.49 53.49 52.00 1,038,400 52.55 3.23
05-06-22 53.20 53.33 52.34 1,036,800 53.12 3.26
Date Open High Low Vol Cls adjCls
05-06-21 52.38 53.94 52.02 1,729,600 53.03 3.26
05-06-20 53.00 53.34 52.00 860,800 52.42 3.22
05-06-17 53.54 54.00 53.09 2,534,400 53.57 3.29
05-06-16 52.36 53.40 51.64 4,780,800 53.38 3.28
05-06-15 51.56 52.53 51.00 1,576,000 52.02 3.20
05-06-14 51.00 51.55 51.00 617,600 51.37 3.16
05-06-13 51.63 52.45 50.68 1,724,800 51.00 3.13
05-06-10 50.77 52.65 50.50 2,497,600 51.51 3.16
05-06-09 49.24 51.00 48.60 2,081,600 51.00 3.13
Date Open High Low Vol Cls adjCls
05-06-08 51.20 51.27 49.16 1,995,200 49.35 3.03
05-06-07 51.05 52.20 50.30 3,561,600 51.36 3.16
05-06-06 48.96 51.94 48.70 5,702,400 51.50 3.16
05-06-03 49.32 49.80 48.80 1,137,600 48.98 3.01
05-06-02 50.16 50.22 49.39 1,467,200 49.39 3.03
05-06-01 50.80 50.98 49.57 1,656,000 50.24 3.09
05-05-31 49.96 51.12 49.80 1,942,400 50.80 3.12
05-05-27 49.08 49.90 49.08 1,144,000 49.75 3.06
05-05-26 50.00 50.86 47.81 2,840,000 49.38 3.03
Date Open High Low Vol Cls adjCls
05-05-25 48.00 49.86 47.03 5,120,000 49.75 3.06
05-05-24 47.38 48.47 46.70 1,478,400 47.80 2.94
05-05-23 46.47 48.49 46.28 1,516,800 47.10 2.89
05-05-20 47.24 47.49 46.00 1,291,200 46.48 2.86
05-05-19 48.78 49.05 47.15 1,939,200 47.20 2.90
05-05-18 47.26 48.95 47.23 3,032,000 48.77 3.00
05-05-17 47.29 47.29 46.25 2,617,600 47.09 2.89
05-05-16 44.90 47.30 44.69 4,681,600 47.25 2.90
05-05-13 44.40 45.72 44.21 6,385,600 45.12 2.77
Date Open High Low Vol Cls adjCls
05-05-12 42.41 44.84 42.17 2,534,400 44.40 2.73
05-05-11 40.77 42.34 40.77 620,800 42.21 2.59
05-05-10 41.62 41.70 40.73 1,315,200 41.10 2.53
05-05-09 42.14 42.14 41.62 1,619,200 41.80 2.57
05-05-06 43.21 43.21 41.54 2,491,200 41.99 2.58
05-05-05 42.30 43.10 41.51 2,480,000 42.76 2.63
05-05-04 42.75 42.75 42.06 2,507,200 42.36 2.60
05-05-03 42.72 43.05 42.05 1,852,800 42.45 2.61
05-05-02 43.48 44.05 42.90 1,483,200 43.00 2.64
Date Open High Low Vol Cls adjCls
05-04-29 43.50 44.41 42.30 8,918,400 43.88 2.70
05-04-28 41.93 42.19 40.44 3,132,800 40.63 2.50
05-04-27 41.06 41.83 40.75 1,619,200 41.68 2.56
05-04-26 41.83 42.11 41.25 2,612,800 41.38 2.54
05-04-25 39.49 41.75 39.49 3,236,800 41.63 2.56
05-04-22 38.80 39.17 38.22 2,030,400 39.05 2.40
05-04-21 36.17 39.50 36.14 1,512,000 39.06 2.40
05-04-20 37.72 37.76 36.18 1,852,800 36.49 2.24
05-04-19 37.93 37.93 36.75 1,652,800 37.67 2.31
Date Open High Low Vol Cls adjCls
05-04-18 37.45 37.70 37.01 1,067,200 37.65 2.31
05-04-15 38.51 38.80 37.32 710,400 37.50 2.30
05-04-14 39.64 39.64 38.59 492,800 38.76 2.38
05-04-13 38.90 39.90 38.89 1,004,800 39.47 2.43
05-04-12 38.60 38.90 38.32 1,161,600 38.51 2.37
05-04-11 39.13 39.84 38.46 710,400 38.54 2.37
05-04-08 40.25 40.31 39.38 1,950,400 39.82 2.45
05-04-07 37.50 40.20 37.00 1,884,800 40.13 2.47
05-04-06 37.47 38.01 37.36 758,400 37.79 2.32
Date Open High Low Vol Cls adjCls
05-04-05 38.17 38.17 37.55 920,000 37.89 2.33
05-04-04 38.21 38.29 37.60 652,800 38.03 2.34
05-04-01 38.11 38.72 37.88 851,200 38.20 2.35
05-03-31 37.75 38.06 37.48 2,400,000 37.85 2.33
05-03-30 37.90 38.42 37.31 2,353,600 37.66 2.31
05-03-29 38.70 38.72 37.08 3,057,600 37.63 2.31
05-03-28 39.11 39.11 37.33 2,040,000 38.51 2.37
05-03-24 38.20 39.00 37.71 1,107,200 38.84 2.39
05-03-23 38.95 38.95 38.30 1,344,000 38.31 2.35
Date Open High Low Vol Cls adjCls
05-03-22 39.83 39.95 38.41 1,958,400 38.57 2.37
05-03-21 40.49 40.49 39.24 1,152,000 39.80 2.45
05-03-18 40.67 40.67 39.53 1,576,000 39.81 2.45
05-03-17 41.13 41.44 40.02 8,408,000 40.56 2.49
05-03-16 42.57 42.80 42.03 1,020,800 42.06 2.58
05-03-15 42.60 43.50 42.26 942,400 42.30 2.60
05-03-14 42.88 43.10 42.25 2,251,200 42.68 2.62
05-03-11 41.49 43.54 40.98 2,520,000 42.57 2.62
05-03-10 40.63 41.54 40.15 3,556,800 41.01 2.52
Date Open High Low Vol Cls adjCls
05-03-09 41.39 41.62 40.40 1,740,800 40.72 2.50
05-03-08 41.50 42.49 41.25 1,819,200 41.40 2.54
05-03-07 39.40 41.50 39.10 2,721,600 41.40 2.54
05-03-04 39.66 39.94 38.96 1,209,600 39.40 2.42
05-03-03 39.02 40.19 39.02 1,886,400 39.42 2.42
05-03-02 39.90 39.96 38.64 1,836,800 39.24 2.41
05-03-01 38.60 40.10 37.78 2,646,400 39.74 2.44
05-02-28 37.37 39.50 37.20 2,852,800 38.39 2.36
05-02-25 39.50 39.50 37.26 5,060,800 37.65 2.31
Date Open High Low Vol Cls adjCls
05-02-24 39.50 39.80 38.51 2,697,600 39.39 2.42
05-02-23 39.02 40.27 38.85 3,252,800 39.61 2.43
05-02-22 39.50 40.44 39.03 6,542,400 39.10 2.40
05-02-18 38.94 39.00 38.30 4,590,400 38.40 2.36
05-02-17 39.36 40.42 38.05 3,745,600 38.40 2.36
05-02-16 42.42 42.75 39.25 5,657,600 39.68 2.44
05-02-15 42.63 42.71 42.00 718,400 42.64 2.62
05-02-14 42.28 42.70 42.01 2,259,200 42.23 2.59
05-02-11 42.00 42.20 41.20 2,040,000 41.98 2.58
Date Open High Low Vol Cls adjCls
05-02-10 41.50 42.00 41.12 520,000 41.60 2.56
05-02-09 42.30 42.78 41.01 1,484,800 41.30 2.54
05-02-08 42.23 43.44 41.51 1,164,800 42.46 2.61
05-02-07 43.60 44.28 43.01 1,843,200 43.32 2.66
05-02-04 41.95 43.68 41.50 2,228,800 43.60 2.68
05-02-03 41.92 41.92 40.56 1,267,200 40.97 2.52
05-02-02 42.01 42.39 41.53 993,600 41.83 2.57
05-02-01 41.53 42.09 41.11 1,036,800 41.35 2.54
05-01-31 40.47 41.44 40.12 1,603,200 41.10 2.53
Date Open High Low Vol Cls adjCls
05-01-28 40.10 40.29 39.65 939,200 39.78 2.44
05-01-27 39.35 40.48 39.35 1,196,800 40.11 2.46
05-01-26 38.98 40.36 38.40 4,068,800 39.73 2.44
05-01-25 39.02 40.07 38.31 3,897,600 38.31 2.35
05-01-24 39.71 40.16 38.76 2,571,200 38.91 2.39
05-01-21 41.04 42.51 39.75 4,540,800 39.87 2.45
05-01-20 41.49 42.25 41.02 2,235,200 41.02 2.52
05-01-19 43.34 44.68 41.81 3,726,400 42.07 2.58
05-01-18 41.03 44.40 40.40 5,353,600 43.89 2.70
Date Open High Low Vol Cls adjCls
05-01-14 44.90 45.76 44.50 4,497,600 45.12 2.77
05-01-13 44.25 45.80 43.85 4,894,400 45.09 2.77
05-01-12 43.13 44.01 42.78 2,699,200 44.00 2.70
05-01-11 42.54 44.14 42.54 4,936,000 43.37 2.66
05-01-10 41.03 44.36 41.00 9,774,400 43.00 2.64
05-01-07 42.57 42.76 40.45 4,947,200 41.29 2.54
05-01-06 43.13 43.98 42.20 2,187,200 42.49 2.61
05-01-05 43.19 44.26 42.72 3,908,800 42.85 2.63
05-01-04 45.74 46.46 43.33 1,841,600 44.00 2.70
Date Open High Low Vol Cls adjCls
05-01-03 46.00 46.59 44.25 3,155,200 45.52 2.80
04-12-31 46.74 47.93 46.00 1,523,200 46.02 2.83
04-12-30 47.47 48.39 46.26 3,217,600 46.75 2.87
04-12-29 44.38 49.19 43.11 11,966,400 48.70 2.99
04-12-28 42.51 45.40 42.51 8,259,200 44.24 2.72
04-12-27 44.85 45.00 42.27 15,121,600 43.16 2.65
04-12-23 47.31 47.81 45.36 3,016,000 45.60 2.80
04-12-22 48.86 49.00 47.12 2,904,000 47.32 2.91
04-12-21 48.50 49.25 47.81 2,763,200 48.68 2.99
Date Open High Low Vol Cls adjCls
04-12-20 49.40 49.95 48.60 4,313,600 49.28 3.03
04-12-17 47.33 49.75 47.33 5,739,200 49.14 3.02
04-12-16 49.45 49.45 46.60 20,406,400 47.57 2.92
04-12-15 52.52 52.52 48.10 10,612,800 48.53 2.98
04-12-14 53.80 53.80 51.50 4,360,000 52.00 3.20
04-12-13 53.22 55.45 51.07 5,780,800 54.40 3.34
04-12-10 52.19 53.88 50.83 3,752,000 53.17 3.27
04-12-09 53.05 53.50 50.30 6,590,400 51.16 3.14
04-12-08 54.75 54.75 52.74 9,801,600 54.00 3.32
Date Open High Low Vol Cls adjCls
04-12-07 54.13 55.93 53.75 6,787,200 54.93 3.38
04-12-06 53.30 54.79 53.30 3,241,600 54.66 3.36
04-12-03 52.75 54.14 51.15 3,448,000 53.60 3.29
04-12-02 54.70 56.91 52.00 10,185,600 52.36 3.22
04-12-01 49.05 54.65 48.50 13,478,400 54.50 3.35
04-11-30 48.38 49.24 47.03 3,913,600 48.33 2.97
04-11-29 49.50 50.30 48.41 2,688,000 48.89 3.00
04-11-26 51.28 51.28 49.52 673,600 49.61 3.05
04-11-24 47.00 50.68 46.12 3,481,600 49.69 3.05
Date Open High Low Vol Cls adjCls
04-11-23 46.96 49.66 46.80 3,945,600 48.26 2.97
04-11-22 47.03 48.00 45.76 2,321,600 47.15 2.90
04-11-19 46.81 48.59 46.67 1,881,600 47.00 2.89
04-11-18 48.26 49.50 46.84 1,838,400 47.29 2.91
04-11-17 49.49 50.89 48.18 3,651,200 48.70 2.99
04-11-16 50.10 50.10 48.60 1,611,200 49.25 3.03
04-11-15 50.80 51.00 48.64 4,083,200 50.00 3.07
04-11-12 46.77 51.46 46.37 9,118,400 51.00 3.13
04-11-11 48.74 51.00 44.13 17,971,200 45.78 2.81
Date Open High Low Vol Cls adjCls
04-11-10 50.15 50.87 49.00 4,553,600 49.11 3.02
04-11-09 51.85 52.60 49.51 7,708,800 50.26 3.09
04-11-08 48.77 52.04 48.14 9,819,200 52.04 3.20
04-11-05 44.50 49.00 43.57 11,644,800 49.00 3.01
04-11-04 45.40 45.90 42.25 2,739,200 45.29 2.78
04-11-03 45.72 45.95 44.00 2,428,800 44.60 2.74
04-11-02 41.26 46.21 40.76 13,340,800 44.60 2.74
04-11-01 41.35 41.65 39.50 1,844,800 41.32 2.54
04-10-29 39.07 40.90 39.07 1,483,200 39.97 2.46
Date Open High Low Vol Cls adjCls
04-10-28 42.20 42.39 39.10 4,699,200 39.66 2.44
04-10-27 42.73 43.00 40.63 6,060,800 42.05 2.58
04-10-26 42.09 42.10 40.09 1,254,400 40.94 2.52
04-10-25 41.77 42.60 40.00 2,267,200 41.55 2.55
04-10-22 43.60 44.95 41.50 6,299,200 42.26 2.60
04-10-21 40.81 43.17 39.80 43,288,000 43.17 2.65
04-10-20 42.70 43.71 42.10 5,016,000 42.60 2.62
04-10-19 41.40 44.53 41.00 5,585,600 43.25 2.66
04-10-18 40.08 41.49 39.87 2,395,200 40.95 2.52
Date Open High Low Vol Cls adjCls
04-10-15 41.30 42.00 39.22 1,766,400 39.50 2.43
04-10-14 40.47 41.70 38.63 3,153,600 41.60 2.56
04-10-13 43.69 43.80 39.75 6,395,200 39.92 2.45
04-10-12 40.88 43.64 39.60 10,680,000 42.70 2.62
04-10-11 39.66 42.30 38.60 6,944,000 41.45 2.55
04-10-08 38.29 42.74 38.28 13,129,600 39.13 2.40
04-10-07 39.25 39.30 37.37 2,460,800 38.30 2.35
04-10-06 34.13 39.73 34.00 14,094,400 39.32 2.42
04-10-05 33.35 34.34 33.35 275,200 33.71 2.07
Date Open High Low Vol Cls adjCls
04-10-04 34.72 34.72 33.26 350,400 33.41 2.05
04-10-01 34.73 34.73 33.82 1,776,000 34.03 2.09
04-09-30 34.35 34.73 34.28 883,200 34.70 2.13
04-09-29 32.61 34.73 32.61 4,025,600 34.60 2.13
04-09-28 33.62 33.64 32.75 108,800 33.49 2.06
04-09-27 33.11 33.65 32.57 187,200 33.46 2.06
04-09-24 33.36 34.00 33.11 88,000 34.00 2.09
04-09-23 33.64 34.04 32.96 297,600 33.90 2.08
04-09-22 33.50 34.20 33.01 337,600 34.04 2.09
Date Open High Low Vol Cls adjCls
04-09-21 34.00 34.25 33.60 203,200 34.10 2.10
04-09-20 34.29 34.66 33.25 280,000 33.90 2.08
04-09-17 34.00 34.73 33.99 1,392,000 34.60 2.13
04-09-16 33.46 34.50 33.37 872,000 34.40 2.11
04-09-15 32.75 34.00 32.40 1,139,200 33.54 2.06
04-09-14 32.25 33.69 30.27 1,774,400 33.60 2.06
04-09-13 31.51 32.04 31.20 649,600 31.70 1.95
04-09-10 31.00 32.19 30.60 924,800 31.52 1.94
04-09-09 30.59 32.00 30.32 496,000 31.99 1.97
Date Open High Low Vol Cls adjCls
04-09-08 30.80 31.50 30.71 206,400 30.77 1.89
04-09-07 31.07 31.44 30.83 371,200 31.00 1.90
04-09-03 31.13 31.60 31.13 62,400 31.18 1.92
04-09-02 31.77 31.77 31.44 22,400 31.60 1.94
04-09-01 31.65 31.69 31.01 176,000 31.60 1.94
04-08-31 30.42 31.63 30.00 376,000 31.63 1.94
04-08-30 29.77 30.54 29.66 452,800 30.08 1.85
04-08-27 31.00 31.00 29.78 756,800 30.19 1.85
04-08-26 31.28 31.47 30.38 403,200 30.48 1.87
Date Open High Low Vol Cls adjCls
04-08-25 30.20 31.88 30.20 328,000 30.94 1.90
04-08-24 31.25 31.27 30.00 571,200 30.48 1.87
04-08-23 31.25 32.01 31.25 174,400 32.00 1.97
04-08-20 31.02 32.46 31.02 844,800 32.01 1.97
04-08-19 31.53 32.29 31.41 1,121,600 32.10 1.97
04-08-18 31.39 31.49 30.72 2,318,400 31.25 1.92
04-08-17 30.87 31.37 30.50 216,000 30.51 1.87
04-08-16 30.26 31.10 30.26 440,000 31.09 1.91
04-08-13 30.49 30.77 29.40 624,000 30.50 1.87
Date Open High Low Vol Cls adjCls
04-08-12 29.23 30.85 29.10 596,800 30.45 1.87
04-08-11 30.01 30.50 29.25 1,110,400 29.70 1.82
04-08-10 31.35 31.48 30.50 995,200 30.60 1.88
04-08-09 31.40 32.00 31.36 340,800 31.40 1.93
04-08-06 31.66 34.00 31.00 2,731,200 31.09 1.91
04-08-05 34.75 34.75 29.80 2,299,200 30.50 1.87
04-08-04 34.24 34.75 33.68 369,600 34.70 2.13
04-08-03 34.70 34.75 33.50 830,400 34.50 2.12
04-08-02 34.75 34.75 34.39 752,000 34.70 2.13
Date Open High Low Vol Cls adjCls
04-07-30 34.80 35.20 34.20 1,044,800 35.00 2.15
04-07-29 34.70 34.75 34.09 612,800 34.70 2.13
04-07-28 34.07 34.75 33.86 1,065,600 34.70 2.13
04-07-27 32.98 34.77 32.50 1,980,800 34.33 2.11
04-07-26 32.75 32.89 32.15 520,000 32.50 2.00
04-07-23 33.55 33.55 32.70 1,518,400 33.00 2.03
04-07-22 33.09 34.28 32.85 256,000 33.55 2.06
04-07-21 33.63 34.00 33.29 604,800 33.55 2.06
04-07-20 33.34 33.55 33.01 236,800 33.52 2.06
Date Open High Low Vol Cls adjCls
04-07-19 32.50 33.01 32.40 446,400 32.81 2.02
04-07-16 33.00 33.05 32.50 180,800 32.52 2.00
04-07-15 32.26 33.09 32.23 408,000 33.01 2.03
04-07-14 31.89 32.21 31.86 926,400 31.86 1.96
04-07-13 32.21 32.30 32.19 169,600 32.24 1.98
04-07-12 32.44 32.44 31.75 427,200 32.00 1.97
04-07-09 33.31 33.70 32.74 892,800 33.15 2.04
04-07-08 34.44 34.45 33.35 1,000,000 33.50 2.06
04-07-07 35.22 36.34 34.40 1,388,800 34.50 2.12
Date Open High Low Vol Cls adjCls
04-07-06 35.90 35.90 34.11 2,193,600 35.40 2.18
04-07-02 34.00 36.92 33.81 5,003,200 36.00 2.21
04-07-01 34.05 34.06 33.40 470,400 33.95 2.09
04-06-30 33.99 33.99 32.95 1,800,000 33.99 2.09
04-06-29 34.58 34.58 33.51 2,758,400 33.78 2.08
04-06-28 34.45 34.79 33.35 1,014,400 34.35 2.11
04-06-25 34.20 34.40 33.31 665,600 34.38 2.11
04-06-24 32.65 34.00 32.60 1,747,200 33.99 2.09
04-06-23 32.50 32.75 32.21 1,465,600 32.21 1.98
Date Open High Low Vol Cls adjCls
04-06-22 32.95 33.04 32.60 1,891,200 32.64 2.01
04-06-21 34.69 34.69 32.99 819,200 33.06 2.03
04-06-18 34.62 34.98 34.01 812,800 34.62 2.13
04-06-17 34.40 34.94 33.23 750,400 34.84 2.14
04-06-16 34.39 34.40 33.09 694,400 34.35 2.11
04-06-15 33.95 34.40 32.79 2,713,600 34.14 2.10
04-06-14 29.59 35.00 29.57 7,699,200 34.27 2.11
04-06-10 28.26 29.00 28.07 438,400 29.00 1.78
04-06-09 28.79 28.99 28.37 963,200 28.64 1.76
Date Open High Low Vol Cls adjCls
04-06-08 27.98 28.79 27.25 814,400 28.13 1.73
04-06-07 27.83 27.89 27.21 1,401,600 27.89 1.71
04-06-04 27.75 27.88 26.61 753,600 27.31 1.68
04-06-03 28.75 28.75 27.25 1,344,000 27.32 1.68
04-06-02 27.03 28.87 27.00 3,044,800 28.50 1.75
04-06-01 27.08 27.10 26.57 3,523,200 26.96 1.66
04-05-28 26.55 27.08 26.55 449,600 26.98 1.66
04-05-27 26.75 27.00 26.50 1,088,000 26.75 1.64
04-05-26 26.50 26.90 26.25 1,320,000 26.50 1.63
Date Open High Low Vol Cls adjCls
04-05-25 24.75 26.65 24.75 1,816,000 26.36 1.62
04-05-24 25.10 25.88 24.19 550,400 25.10 1.54
04-05-21 24.63 25.11 24.45 585,600 25.00 1.54
04-05-20 25.10 25.30 24.60 760,000 24.95 1.53
04-05-19 24.30 25.22 24.30 2,526,400 25.22 1.55
04-05-18 24.40 24.75 23.87 764,800 24.24 1.49
04-05-17 23.97 24.50 22.80 2,118,400 24.00 1.47
04-05-14 24.45 24.48 24.02 158,400 24.20 1.49
04-05-13 24.86 24.98 23.98 915,200 24.50 1.51
Date Open High Low Vol Cls adjCls
04-05-12 25.00 25.33 24.00 939,200 24.75 1.52
04-05-11 23.91 25.25 23.80 979,200 24.83 1.53
04-05-10 23.50 23.75 22.65 2,534,400 23.50 1.44
04-05-07 25.20 25.53 23.95 3,244,800 24.00 1.47
04-05-06 28.02 28.02 25.05 6,385,600 25.30 1.55
04-05-05 28.80 28.80 28.02 187,200 28.20 1.73
04-05-04 28.07 29.25 28.00 683,200 28.73 1.77
04-05-03 28.74 29.00 28.43 1,120,000 28.62 1.76
04-04-30 31.85 32.03 28.25 3,881,600 29.00 1.78
Date Open High Low Vol Cls adjCls
04-04-29 30.15 30.96 27.51 4,304,000 27.55 1.69
04-04-28 29.75 31.13 29.04 2,798,400 30.80 1.89
04-04-27 28.20 30.60 28.20 1,072,000 30.42 1.87
04-04-26 28.15 28.50 27.50 1,139,200 27.77 1.71
04-04-23 28.40 28.40 27.80 712,000 28.28 1.74
04-04-22 28.00 28.15 27.75 452,800 28.09 1.73
04-04-21 29.06 29.49 27.80 347,200 27.80 1.71
04-04-20 28.10 28.10 27.80 198,400 27.80 1.71
04-04-19 28.10 28.43 27.78 308,800 27.79 1.71
Date Open High Low Vol Cls adjCls
04-04-16 27.97 27.99 27.56 283,200 27.99 1.72
04-04-15 27.65 28.00 27.65 635,200 28.00 1.72
04-04-14 28.75 28.75 27.68 603,200 27.68 1.70
04-04-13 29.81 29.90 28.30 777,600 28.54 1.75
04-04-12 28.10 29.75 28.10 1,065,600 29.30 1.80
04-04-08 28.00 28.65 27.89 1,206,400 28.65 1.76
04-04-07 27.50 27.98 27.50 256,000 27.59 1.70
04-04-06 28.06 28.15 27.60 769,600 27.75 1.71
04-04-05 28.65 28.65 28.05 612,800 28.16 1.73
Date Open High Low Vol Cls adjCls
04-04-02 28.70 28.81 28.28 473,600 28.65 1.76
04-04-01 28.73 28.74 27.90 635,200 28.73 1.77
04-03-31 28.10 28.75 27.86 684,800 28.45 1.75
04-03-30 28.00 28.72 27.81 544,000 28.08 1.73
04-03-29 27.82 28.69 26.75 3,342,400 28.24 1.74
04-03-26 28.74 28.75 27.79 1,033,600 28.36 1.74
04-03-25 27.80 28.73 27.80 1,097,600 28.50 1.75
04-03-24 28.61 28.91 27.10 2,825,600 27.50 1.69
04-03-23 29.09 29.34 28.69 726,400 29.10 1.79
Date Open High Low Vol Cls adjCls
04-03-22 30.05 30.05 28.82 2,040,000 29.11 1.79
04-03-19 30.25 30.78 29.60 99,200 30.03 1.85
04-03-18 30.30 30.70 29.50 400,000 30.49 1.87
04-03-17 29.61 30.64 29.40 374,400 30.33 1.86
04-03-16 29.90 30.20 29.33 974,400 29.33 1.80
04-03-15 30.70 31.14 29.40 376,000 29.69 1.82
04-03-12 29.59 32.42 29.29 1,187,200 30.61 1.88
04-03-11 30.32 30.50 28.86 859,200 29.10 1.79
04-03-10 30.80 31.70 30.50 2,448,000 30.65 1.88
Date Open High Low Vol Cls adjCls
04-03-09 31.46 31.60 30.65 556,800 31.04 1.91
04-03-08 31.23 31.73 31.00 779,200 31.05 1.91
04-03-05 30.50 31.50 28.70 1,062,400 31.23 1.92
04-03-04 29.53 30.55 29.53 532,800 30.50 1.87
04-03-03 30.26 30.60 29.52 363,200 30.08 1.85
04-03-02 29.05 30.42 28.91 1,580,800 30.25 1.86
04-03-01 29.21 29.49 27.72 1,947,200 29.00 1.78
04-02-27 29.50 29.50 28.95 988,800 29.21 1.79
04-02-26 28.08 29.49 27.60 1,280,000 29.30 1.80
Date Open High Low Vol Cls adjCls
04-02-25 28.00 28.60 27.51 2,641,600 28.08 1.73
04-02-24 27.75 29.98 27.29 10,030,400 28.30 1.74
04-02-23 31.70 32.85 31.60 2,622,400 32.77 2.01
04-02-20 33.17 33.17 30.10 2,758,400 31.08 1.91
04-02-19 32.80 33.85 32.24 3,172,800 32.58 2.00
04-02-18 29.25 32.47 28.90 5,049,600 32.26 1.98
04-02-17 29.24 29.24 27.56 1,120,000 28.83 1.77
04-02-13 28.85 29.15 28.44 1,416,000 28.44 1.75
04-02-12 28.71 29.40 28.26 801,600 28.48 1.75
Date Open High Low Vol Cls adjCls
04-02-11 28.98 29.48 28.50 1,041,600 29.00 1.78
04-02-10 28.94 29.00 28.26 1,760,000 28.50 1.75
04-02-09 26.70 29.69 26.65 7,320,000 28.58 1.76
04-02-06 26.75 26.75 25.55 6,715,200 26.30 1.62
04-02-05 27.39 27.49 24.75 10,072,000 26.12 1.60
04-02-04 28.40 28.45 27.11 1,526,400 27.35 1.68
04-02-03 28.50 29.00 27.10 2,761,600 28.30 1.74
04-02-02 28.50 29.20 28.20 1,564,800 28.97 1.78
04-01-30 28.80 29.09 28.10 1,446,400 29.00 1.78
Date Open High Low Vol Cls adjCls
04-01-29 29.40 29.95 28.05 2,633,600 29.09 1.79
04-01-28 32.00 32.05 28.30 6,846,400 28.68 1.76
04-01-27 33.40 33.40 31.70 1,531,200 31.87 1.96
04-01-26 32.50 33.50 32.00 1,606,400 33.18 2.04
04-01-23 32.83 33.54 31.85 1,091,200 32.50 2.00
04-01-22 33.91 34.00 31.80 2,944,000 32.33 1.99
04-01-21 35.49 35.49 32.54 6,716,800 32.99 2.03
04-01-20 34.75 36.00 34.55 4,126,400 34.99 2.15
04-01-16 35.00 35.50 33.26 1,099,200 34.04 2.09
Date Open High Low Vol Cls adjCls
04-01-15 35.65 36.10 34.50 1,569,600 34.70 2.13
04-01-14 35.50 36.30 34.80 2,995,200 35.17 2.16
04-01-13 34.78 35.68 33.30 4,089,600 34.67 2.13
04-01-12 35.75 36.48 33.51 2,732,800 34.25 2.10
04-01-09 36.27 36.83 34.96 2,048,000 35.23 2.16
04-01-08 37.36 38.20 35.60 3,619,200 36.69 2.25
04-01-07 37.79 38.45 36.56 1,838,400 37.80 2.32
04-01-06 39.57 39.83 36.01 3,886,400 37.40 2.30
04-01-05 38.34 41.64 37.74 5,232,000 39.22 2.41
Date Open High Low Vol Cls adjCls
04-01-02 33.87 39.41 33.82 8,720,000 38.00 2.33
03-12-31 33.00 34.10 32.40 2,305,600 34.01 2.09
03-12-30 32.40 33.85 32.00 3,929,600 32.94 2.02
03-12-29 34.42 34.43 31.51 8,683,200 32.18 1.98
03-12-26 33.14 34.90 33.00 3,736,000 33.90 2.08
03-12-24 32.70 33.81 32.11 1,632,000 32.99 2.03
03-12-23 31.99 34.70 31.10 8,358,400 32.59 2.00
03-12-22 28.70 32.75 28.70 8,024,000 32.39 1.99
03-12-19 29.69 29.80 27.99 11,424,000 28.50 1.75
Date Open High Low Vol Cls adjCls
03-12-18 32.04 33.10 29.77 6,592,000 30.10 1.85
03-12-17 33.50 34.65 31.51 9,542,400 32.05 1.97
03-12-16 34.60 34.60 31.22 14,164,800 33.07 2.03
03-12-15 41.67 43.05 33.64 21,692,800 34.50 2.12
03-12-12 33.70 40.09 32.75 21,193,600 39.29 2.41
03-12-11 32.35 34.00 31.20 12,297,600 33.70 2.07
03-12-10 34.25 34.50 29.76 27,417,600 32.51 2.00
03-12-09 24.01 37.35 24.00 89,640,000 33.94 2.09